History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 676,000 | +0 | 0.19% | 35,963,200 |
| 2025-10-13 | 2025-10-09 | 56.000 | 676,000 | +0 | 0.19% | 37,856,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 676,000 | +2,000 | 0.19% | 38,532,000 |
| 2025-10-09 | 2025-10-06 | 56.200 | 674,000 | -4,500 | 0.19% | 37,878,800 |
| 2025-10-08 | 2025-10-03 | 56.450 | 678,500 | +2,500 | 0.19% | 38,301,325 |
| 2025-10-06 | 2025-10-02 | 57.500 | 676,000 | +1,500 | 0.19% | 38,870,000 |
| 2025-10-03 | 2025-09-30 | 56.300 | 674,500 | -5,000 | 0.19% | 37,974,350 |
| 2025-10-02 | 2025-09-29 | 55.750 | 679,500 | +5,000 | 0.19% | 37,882,125 |
| 2025-09-30 | 2025-09-26 | 54.950 | 674,500 | +17,500 | 0.19% | 37,063,775 |
| 2025-09-29 | 2025-09-25 | 57.150 | 657,000 | +8,500 | 0.19% | 37,547,550 |
| 2025-09-26 | 2025-09-24 | 54.700 | 648,500 | +21,500 | 0.18% | 35,472,950 |
| 2025-09-25 | 2025-09-23 | 57.050 | 627,000 | -1,500 | 0.18% | 35,770,350 |
| 2025-09-24 | 2025-09-22 | 57.250 | 628,500 | -1,000 | 0.18% | 35,981,625 |
| 2025-09-23 | 2025-09-19 | 57.800 | 629,500 | +9,500 | 0.18% | 36,385,100 |
| 2025-09-22 | 2025-09-18 | 58.900 | 620,000 | +1,000 | 0.18% | 36,518,000 |
| 2025-09-19 | 2025-09-17 | 58.750 | 619,000 | +7,000 | 0.18% | 36,366,250 |
| 2025-09-18 | 2025-09-16 | 59.500 | 612,000 | +1,500 | 0.17% | 36,414,000 |
| 2025-09-17 | 2025-09-15 | 58.200 | 610,500 | -500 | 0.17% | 35,531,100 |
| 2025-09-12 | 2025-09-10 | 60.200 | 611,000 | +4,500 | 0.17% | 36,782,200 |
| 2025-09-11 | 2025-09-09 | 61.050 | 606,500 | +10,500 | 0.17% | 37,026,825 |
| 2025-09-10 | 2025-09-08 | 62.100 | 596,000 | +1,500 | 0.17% | 37,011,600 |
| 2025-09-09 | 2025-09-05 | 60.650 | 594,500 | +3,000 | 0.17% | 36,056,425 |
| 2025-09-08 | 2025-09-04 | 59.150 | 591,500 | +12,000 | 0.17% | 34,987,225 |
| 2025-09-05 | 2025-09-03 | 64.000 | 579,500 | +2,000 | 0.16% | 37,088,000 |
| 2025-09-04 | 2025-09-02 | 63.750 | 577,500 | -2,000 | 0.16% | 36,815,625 |
| 2025-09-03 | 2025-09-01 | 64.350 | 579,500 | +2,500 | 0.17% | 37,290,825 |
| 2025-09-02 | 2025-08-29 | 63.550 | 577,000 | -93,500 | 0.16% | 36,668,350 |
| 2025-09-01 | 2025-08-28 | 67.300 | 670,500 | +11,000 | 0.19% | 45,124,650 |
| 2025-08-29 | 2025-08-27 | 69.900 | 659,500 | +10,000 | 0.19% | 46,099,050 |
| 2025-08-28 | 2025-08-26 | 74.000 | 649,500 | -54,500 | 0.19% | 48,063,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 704,000 | +25,500 | 0.20% | 49,737,600 |
| 2025-08-26 | 2025-08-22 | 69.650 | 678,500 | +5,000 | 0.19% | 47,257,525 |
| 2025-08-25 | 2025-08-21 | 69.250 | 673,500 | +6,500 | 0.19% | 46,639,875 |
| 2025-08-22 | 2025-08-20 | 70.150 | 667,000 | +21,000 | 0.19% | 46,790,050 |
| 2025-08-21 | 2025-08-19 | 72.750 | 646,000 | -58,500 | 0.18% | 46,996,500 |
| 2025-08-20 | 2025-08-18 | 69.950 | 704,500 | +11,000 | 0.20% | 49,279,775 |
| 2025-08-19 | 2025-08-15 | 70.600 | 693,500 | +27,000 | 0.20% | 48,961,100 |
| 2025-08-18 | 2025-08-14 | 70.500 | 666,500 | -3,000 | 0.19% | 46,988,250 |
| 2025-08-15 | 2025-08-13 | 69.950 | 669,500 | -4,000 | 0.19% | 46,831,525 |
| 2025-08-14 | 2025-08-12 | 67.900 | 673,500 | -1,500 | 0.19% | 45,730,650 |
| 2025-08-13 | 2025-08-11 | 70.400 | 675,000 | -11,000 | 0.19% | 47,520,000 |
| 2025-08-12 | 2025-08-08 | 71.300 | 686,000 | -25,000 | 0.20% | 48,911,800 |
| 2025-08-11 | 2025-08-07 | 71.500 | 711,000 | -3,500 | 0.20% | 50,836,500 |
| 2025-08-08 | 2025-08-06 | 72.700 | 714,500 | -3,500 | 0.20% | 51,944,150 |
| 2025-08-07 | 2025-08-05 | 70.800 | 718,000 | -7,000 | 0.20% | 50,834,400 |
| 2025-08-06 | 2025-08-04 | 67.300 | 725,000 | +8,000 | 0.21% | 48,792,500 |
| 2025-08-05 | 2025-08-01 | 62.100 | 717,000 | +13,500 | 0.20% | 44,525,700 |
| 2025-08-04 | 2025-07-31 | 63.900 | 703,500 | -3,000 | 0.20% | 44,953,650 |
| 2025-08-01 | 2025-07-30 | 65.900 | 706,500 | +16,000 | 0.20% | 46,558,350 |
| 2025-07-31 | 2025-07-29 | 70.800 | 690,500 | +19,500 | 0.21% | 48,887,400 |
| 2025-07-30 | 2025-07-28 | 71.000 | 671,000 | -5,000 | 0.20% | 47,641,000 |
| 2025-07-29 | 2025-07-25 | 70.000 | 676,000 | +68,000 | 0.21% | 47,320,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 608,000 | -47,000 | 0.19% | 47,150,400 |
| 2025-07-25 | 2025-07-23 | 70.700 | 655,000 | +1,000 | 0.20% | 46,308,500 |
| 2025-07-24 | 2025-07-22 | 71.300 | 654,000 | +1,000 | 0.20% | 46,630,200 |
| 2025-07-23 | 2025-07-21 | 74.500 | 653,000 | +11,500 | 0.20% | 48,648,500 |
| 2025-07-22 | 2025-07-18 | 72.700 | 641,500 | +2,000 | 0.20% | 46,637,050 |
| 2025-07-21 | 2025-07-17 | 72.650 | 639,500 | +13,500 | 0.20% | 46,459,675 |
| 2025-07-18 | 2025-07-16 | 72.400 | 626,000 | +1,000 | 0.19% | 45,322,400 |
| 2025-07-17 | 2025-07-15 | 72.000 | 625,000 | -5,000 | 0.19% | 45,000,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 630,000 | -36,000 | 0.19% | 45,234,000 |
| 2025-07-15 | 2025-07-11 | 67.700 | 666,000 | -25,500 | 0.20% | 45,088,200 |
| 2025-07-14 | 2025-07-10 | 67.350 | 691,500 | +10,500 | 0.21% | 46,572,525 |
| 2025-07-11 | 2025-07-09 | 69.750 | 681,000 | -12,000 | 0.21% | 47,499,750 |
| 2025-07-10 | 2025-07-08 | 67.000 | 693,000 | +25,500 | 0.21% | 46,431,000 |
| 2025-07-09 | 2025-07-07 | 67.100 | 667,500 | -8,000 | 0.20% | 44,789,250 |
| 2025-07-08 | 2025-07-04 | 67.150 | 675,500 | -15,000 | 0.21% | 45,359,825 |
| 2025-07-07 | 2025-07-03 | 64.050 | 690,500 | -3,000 | 0.21% | 44,226,525 |
| 2025-07-04 | 2025-07-02 | 63.750 | 693,500 | +58,500 | 0.21% | 44,210,625 |
| 2025-07-03 | 2025-06-30 | 62.200 | 635,000 | +8,000 | 0.19% | 39,497,000 |
| 2025-07-02 | 2025-06-27 | 57.200 | 627,000 | -3,500 | 0.19% | 35,864,400 |
| 2025-06-27 | 2025-06-25 | 55.350 | 630,500 | +26,000 | 0.19% | 34,898,175 |
| 2025-06-26 | 2025-06-24 | 54.200 | 604,500 | -25,500 | 0.18% | 32,763,900 |
| 2025-06-25 | 2025-06-23 | 51.800 | 630,000 | +17,500 | 0.19% | 32,634,000 |
| 2025-06-24 | 2025-06-20 | 49.050 | 612,500 | +18,500 | 0.19% | 30,043,125 |
| 2025-06-23 | 2025-06-19 | 48.350 | 594,000 | +19,500 | 0.18% | 28,719,900 |
| 2025-06-20 | 2025-06-18 | 51.200 | 574,500 | +9,500 | 0.18% | 29,414,400 |
| 2025-06-19 | 2025-06-17 | 50.450 | 565,000 | -23,500 | 0.17% | 28,504,250 |
| 2025-06-18 | 2025-06-16 | 52.300 | 588,500 | +4,500 | 0.18% | 30,778,550 |
| 2025-06-17 | 2025-06-13 | 50.450 | 584,000 | +4,000 | 0.18% | 29,462,800 |
| 2025-06-16 | 2025-06-12 | 57.350 | 580,000 | +7,500 | 0.18% | 33,263,000 |
| 2025-06-13 | 2025-06-11 | 54.700 | 572,500 | -4,000 | 0.18% | 31,315,750 |
| 2025-06-12 | 2025-06-10 | 54.850 | 576,500 | +500 | 0.18% | 31,621,025 |
| 2025-06-11 | 2025-06-09 | 54.550 | 576,000 | -10,000 | 0.18% | 31,420,800 |
| 2025-06-10 | 2025-06-06 | 47.650 | 586,000 | -35,500 | 0.18% | 27,922,900 |
| 2025-06-09 | 2025-06-05 | 47.450 | 621,500 | -3,500 | 0.19% | 29,490,175 |
| 2025-06-06 | 2025-06-04 | 47.900 | 625,000 | +79,000 | 0.19% | 29,937,500 |
| 2025-06-05 | 2025-06-03 | 45.550 | 546,000 | -2,500 | 0.17% | 24,870,300 |
| 2025-06-04 | 2025-06-02 | 42.650 | 548,500 | +3,000 | 0.17% | 23,393,525 |
| 2025-06-03 | 2025-05-30 | 44.150 | 545,500 | -500 | 0.17% | 24,083,825 |
| 2025-06-02 | 2025-05-29 | 43.800 | 546,000 | +38,000 | 0.17% | 23,914,800 |
| 2025-05-30 | 2025-05-28 | 42.250 | 508,000 | +3,000 | 0.16% | 21,463,000 |
| 2025-05-29 | 2025-05-27 | 42.950 | 505,000 | -2,000 | 0.15% | 21,689,750 |
| 2025-05-28 | 2025-05-26 | 42.200 | 507,000 | -4,000 | 0.16% | 21,395,400 |
| 2025-05-27 | 2025-05-23 | 42.700 | 511,000 | +2,500 | 0.16% | 21,819,700 |
| 2025-05-26 | 2025-05-22 | 43.300 | 508,500 | +6,000 | 0.16% | 22,018,050 |
| 2025-05-23 | 2025-05-21 | 45.600 | 502,500 | -21,500 | 0.15% | 22,914,000 |
| 2025-05-22 | 2025-05-20 | 44.300 | 524,000 | +9,500 | 0.16% | 23,213,200 |
| 2025-05-21 | 2025-05-19 | 46.850 | 514,500 | +14,500 | 0.16% | 24,104,325 |
| 2025-05-20 | 2025-05-16 | 44.500 | 500,000 | +7,000 | 0.15% | 22,250,000 |
| 2025-05-19 | 2025-05-15 | 45.200 | 493,000 | -1,000 | 0.15% | 22,283,600 |
| 2025-05-16 | 2025-05-14 | 45.750 | 494,000 | +11,500 | 0.15% | 22,600,500 |
| 2025-05-15 | 2025-05-13 | 45.600 | 482,500 | +2,000 | 0.15% | 22,002,000 |
| 2025-05-14 | 2025-05-12 | 47.350 | 480,500 | +5,500 | 0.15% | 22,751,675 |
| 2025-05-13 | 2025-05-09 | 48.250 | 475,000 | -1,000 | 0.15% | 22,918,750 |
| 2025-05-12 | 2025-05-08 | 47.550 | 476,000 | +500 | 0.15% | 22,633,800 |
| 2025-05-09 | 2025-05-07 | 48.300 | 475,500 | +11,500 | 0.15% | 22,966,650 |
| 2025-05-08 | 2025-05-06 | 49.350 | 464,000 | +500 | 0.14% | 22,898,400 |
| 2025-05-07 | 2025-05-02 | 50.800 | 463,500 | +3,000 | 0.14% | 23,545,800 |
| 2025-05-06 | 2025-04-30 | 49.250 | 460,500 | -3,500 | 0.14% | 22,679,625 |
| 2025-05-02 | 2025-04-29 | 48.950 | 464,000 | -8,000 | 0.14% | 22,712,800 |
| 2025-04-30 | 2025-04-28 | 44.600 | 472,000 | +500 | 0.14% | 21,051,200 |
| 2025-04-29 | 2025-04-25 | 47.400 | 471,500 | +20,000 | 0.14% | 22,349,100 |
| 2025-04-28 | 2025-04-24 | 46.400 | 451,500 | +37,500 | 0.14% | 20,949,600 |
| 2025-04-25 | 2025-04-23 | 49.700 | 414,000 | -14,000 | 0.13% | 20,575,800 |
| 2025-04-24 | 2025-04-22 | 48.800 | 428,000 | -18,500 | 0.13% | 20,886,400 |
| 2025-04-22 | 2025-04-16 | 46.600 | 446,500 | +16,000 | 0.14% | 20,806,900 |
| 2025-04-17 | 2025-04-15 | 48.450 | 430,500 | +16,000 | 0.13% | 20,857,725 |
| 2025-04-16 | 2025-04-14 | 50.250 | 414,500 | -10,500 | 0.13% | 20,828,625 |
| 2025-04-15 | 2025-04-11 | 48.400 | 425,000 | -500 | 0.13% | 20,570,000 |
| 2025-04-14 | 2025-04-10 | 46.000 | 425,500 | +22,500 | 0.13% | 19,573,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 403,000 | -20,500 | 0.12% | 18,396,950 |
| 2025-04-10 | 2025-04-08 | 46.350 | 423,500 | -2,500 | 0.13% | 19,629,225 |
| 2025-04-09 | 2025-04-07 | 45.100 | 426,000 | -67,000 | 0.13% | 19,212,600 |
| 2025-04-08 | 2025-04-03 | 58.450 | 493,000 | -35,000 | 0.15% | 28,815,850 |
| 2025-04-07 | 2025-04-02 | 56.800 | 528,000 | -6,500 | 0.16% | 29,990,400 |
| 2025-04-03 | 2025-04-01 | 54.450 | 534,500 | +2,000 | 0.16% | 29,103,525 |
| 2025-04-02 | 2025-03-31 | 53.550 | 532,500 | -14,000 | 0.16% | 28,515,375 |
| 2025-04-01 | 2025-03-28 | 55.500 | 546,500 | +3,500 | 0.17% | 30,330,750 |
| 2025-03-31 | 2025-03-27 | 53.900 | 543,000 | +7,500 | 0.17% | 29,267,700 |
| 2025-03-28 | 2025-03-26 | 54.200 | 535,500 | -14,000 | 0.16% | 29,024,100 |
| 2025-03-27 | 2025-03-25 | 60.900 | 549,500 | +13,000 | 0.17% | 33,464,550 |
| 2025-03-26 | 2025-03-24 | 65.150 | 536,500 | -12,500 | 0.16% | 34,952,975 |
| 2025-03-25 | 2025-03-21 | 62.650 | 549,000 | -22,000 | 0.17% | 34,394,850 |
| 2025-03-24 | 2025-03-20 | 63.950 | 571,000 | -6,000 | 0.17% | 36,515,450 |
| 2025-03-21 | 2025-03-19 | 64.000 | 577,000 | -47,000 | 0.18% | 36,928,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 624,000 | -25,000 | 0.19% | 36,036,000 |
| 2025-03-19 | 2025-03-17 | 52.150 | 649,000 | -500 | 0.20% | 33,845,350 |
| 2025-03-18 | 2025-03-14 | 51.200 | 649,500 | +6,000 | 0.20% | 33,254,400 |
| 2025-03-17 | 2025-03-13 | 51.450 | 643,500 | +20,500 | 0.20% | 33,108,075 |
| 2025-03-14 | 2025-03-12 | 52.500 | 623,000 | +1,000 | 0.19% | 32,707,500 |
| 2025-03-13 | 2025-03-11 | 53.150 | 622,000 | +33,000 | 0.19% | 33,059,300 |
| 2025-03-12 | 2025-03-10 | 53.900 | 589,000 | +50,000 | 0.18% | 31,747,100 |
| 2025-03-11 | 2025-03-07 | 60.600 | 539,000 | -23,000 | 0.17% | 32,663,400 |
| 2025-03-10 | 2025-03-06 | 50.450 | 562,000 | -7,000 | 0.17% | 28,352,900 |
| 2025-03-07 | 2025-03-05 | 50.100 | 569,000 | +17,000 | 0.17% | 28,506,900 |
| 2025-03-06 | 2025-03-04 | 49.550 | 552,000 | -8,500 | 0.17% | 27,351,600 |
| 2025-03-05 | 2025-03-03 | 48.300 | 560,500 | +14,000 | 0.17% | 27,072,150 |
| 2025-03-04 | 2025-02-28 | 46.800 | 546,500 | -24,500 | 0.17% | 25,576,200 |
| 2025-03-03 | 2025-02-27 | 47.900 | 571,000 | +1,500 | 0.17% | 27,350,900 |
| 2025-02-28 | 2025-02-26 | 48.000 | 569,500 | -4,500 | 0.17% | 27,336,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 574,000 | -4,000 | 0.18% | 26,662,300 |
| 2025-02-26 | 2025-02-24 | 44.800 | 578,000 | +26,500 | 0.18% | 25,894,400 |
| 2025-02-25 | 2025-02-21 | 45.100 | 551,500 | -42,000 | 0.17% | 24,872,650 |
| 2025-02-24 | 2025-02-20 | 45.250 | 593,500 | +500 | 0.18% | 26,855,875 |
| 2025-02-21 | 2025-02-19 | 45.000 | 593,000 | -8,000 | 0.18% | 26,685,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 601,000 | -7,000 | 0.18% | 26,954,850 |
| 2025-02-19 | 2025-02-17 | 43.150 | 608,000 | -500 | 0.19% | 26,235,200 |
| 2025-02-18 | 2025-02-14 | 37.300 | 608,500 | -1,000 | 0.19% | 22,697,050 |
| 2025-02-17 | 2025-02-13 | 36.600 | 609,500 | +4,000 | 0.19% | 22,307,700 |
| 2025-02-14 | 2025-02-12 | 37.750 | 605,500 | -2,500 | 0.19% | 22,857,625 |
| 2025-02-13 | 2025-02-11 | 38.050 | 608,000 | +500 | 0.19% | 23,134,400 |
| 2025-02-12 | 2025-02-10 | 41.000 | 607,500 | +16,000 | 0.19% | 24,907,500 |
| 2025-02-10 | 2025-02-06 | 41.300 | 591,500 | -4,000 | 0.18% | 24,428,950 |
| 2025-02-07 | 2025-02-05 | 40.500 | 595,500 | +42,000 | 0.18% | 24,117,750 |
| 2025-02-06 | 2025-02-04 | 41.300 | 553,500 | +4,000 | 0.17% | 22,859,550 |
| 2025-02-05 | 2025-02-03 | 41.150 | 549,500 | -3,000 | 0.17% | 22,611,925 |
| 2025-02-04 | 2025-01-28 | 40.300 | 552,500 | -500 | 0.17% | 22,265,750 |
| 2025-02-03 | 2025-01-24 | 39.900 | 553,000 | -1,000 | 0.17% | 22,064,700 |
| 2025-01-24 | 2025-01-22 | 39.550 | 554,000 | +1,000 | 0.17% | 21,910,700 |
| 2025-01-22 | 2025-01-20 | 38.050 | 553,000 | +5,000 | 0.17% | 21,041,650 |
| 2025-01-20 | 2025-01-16 | 38.950 | 548,000 | +1,000 | 0.17% | 21,344,600 |
| 2025-01-17 | 2025-01-15 | 38.800 | 547,000 | -1,000 | 0.17% | 21,223,600 |
| 2025-01-16 | 2025-01-14 | 40.000 | 548,000 | +6,500 | 0.17% | 21,920,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 541,500 | +11,000 | 0.17% | 21,362,175 |
| 2025-01-14 | 2025-01-10 | 45.650 | 530,500 | +4,500 | 0.16% | 24,217,325 |
| 2025-01-10 | 2025-01-08 | 44.600 | 526,000 | +28,500 | 0.16% | 23,459,600 |
| 2025-01-09 | 2025-01-07 | 50.250 | 497,500 | +12,500 | 0.15% | 24,999,375 |
| 2025-01-08 | 2025-01-06 | 52.750 | 485,000 | -11,500 | 0.15% | 25,583,750 |
| 2025-01-07 | 2025-01-03 | 48.350 | 496,500 | +15,000 | 0.15% | 24,005,775 |
| 2025-01-06 | 2025-01-02 | 49.600 | 481,500 | -1,500 | 0.15% | 23,882,400 |
| 2025-01-03 | 2024-12-31 | 48.400 | 483,000 | +2,500 | 0.15% | 23,377,200 |
| 2025-01-02 | 2024-12-27 | 46.050 | 480,500 | +7,500 | 0.15% | 22,127,025 |
| 2024-12-27 | 2024-12-20 | 46.500 | 473,000 | +21,500 | 0.15% | 21,994,500 |
| 2024-12-23 | 2024-12-19 | 46.850 | 451,500 | +5,000 | 0.14% | 21,152,775 |
| 2024-12-20 | 2024-12-18 | 49.700 | 446,500 | +2,000 | 0.14% | 22,191,050 |
| 2024-12-19 | 2024-12-17 | 50.300 | 444,500 | +8,000 | 0.14% | 22,358,350 |
| 2024-12-18 | 2024-12-16 | 49.000 | 436,500 | +500 | 0.13% | 21,388,500 |
| 2024-12-17 | 2024-12-13 | 47.400 | 436,000 | +33,500 | 0.13% | 20,666,400 |
| 2024-12-16 | 2024-12-12 | 48.350 | 402,500 | +2,000 | 0.12% | 19,460,875 |
| 2024-12-13 | 2024-12-11 | 48.300 | 400,500 | +25,000 | 0.12% | 19,344,150 |
| 2024-12-12 | 2024-12-10 | 46.150 | 375,500 | -48,500 | 0.12% | 17,329,325 |
| 2024-12-11 | 2024-12-09 | 47.850 | 424,000 | +2,500 | 0.13% | 20,288,400 |
| 2024-12-10 | 2024-12-06 | 46.200 | 421,500 | -500 | 0.13% | 19,473,300 |
| 2024-12-09 | 2024-12-05 | 45.450 | 422,000 | -1,500 | 0.13% | 19,179,900 |
| 2024-12-06 | 2024-12-04 | 46.400 | 423,500 | -6,000 | 0.13% | 19,650,400 |
| 2024-12-05 | 2024-12-03 | 45.050 | 429,500 | -85,000 | 0.13% | 19,348,975 |
| 2024-12-04 | 2024-12-02 | 40.600 | 514,500 | -59,000 | 0.16% | 20,888,700 |
| 2024-12-03 | 2024-11-29 | 34.300 | 573,500 | +11,000 | 0.18% | 19,671,050 |
| 2024-12-02 | 2024-11-28 | 34.400 | 562,500 | -500 | 0.17% | 19,350,000 |
| 2024-11-29 | 2024-11-27 | 39.250 | 563,000 | -15,500 | 0.17% | 22,097,750 |
| 2024-11-28 | 2024-11-26 | 36.500 | 578,500 | +4,000 | 0.18% | 21,115,250 |
| 2024-11-27 | 2024-11-25 | 38.750 | 574,500 | -2,000 | 0.18% | 22,261,875 |
| 2024-11-26 | 2024-11-22 | 37.700 | 576,500 | -500 | 0.18% | 21,734,050 |
| 2024-11-25 | 2024-11-21 | 38.750 | 577,000 | +1,500 | 0.18% | 22,358,750 |
| 2024-11-22 | 2024-11-20 | 39.500 | 575,500 | -8,500 | 0.18% | 22,732,250 |
| 2024-11-21 | 2024-11-19 | 36.900 | 584,000 | +13,000 | 0.18% | 21,549,600 |
| 2024-11-20 | 2024-11-18 | 34.500 | 571,000 | +500 | 0.18% | 19,699,500 |
| 2024-11-19 | 2024-11-15 | 35.150 | 570,500 | -1,000 | 0.18% | 20,053,075 |
| 2024-11-15 | 2024-11-13 | 35.050 | 571,500 | -11,000 | 0.18% | 20,031,075 |
| 2024-11-14 | 2024-11-12 | 36.250 | 582,500 | +13,500 | 0.18% | 21,115,625 |
| 2024-11-12 | 2024-11-08 | 36.300 | 569,000 | +3,500 | 0.17% | 20,654,700 |
| 2024-11-11 | 2024-11-07 | 32.500 | 565,500 | -8,000 | 0.17% | 18,378,750 |
| 2024-11-08 | 2024-11-06 | 32.350 | 573,500 | -2,500 | 0.18% | 18,552,725 |
| 2024-11-07 | 2024-11-05 | 33.300 | 576,000 | +9,000 | 0.18% | 19,180,800 |
| 2024-11-06 | 2024-11-04 | 33.500 | 567,000 | +50,500 | 0.17% | 18,994,500 |
| 2024-11-05 | 2024-11-01 | 31.000 | 516,500 | +24,000 | 0.16% | 16,011,500 |
| 2024-10-31 | 2024-10-29 | 30.850 | 492,500 | +29,500 | 0.15% | 15,193,625 |
| 2024-10-30 | 2024-10-28 | 32.850 | 463,000 | -1,500 | 0.14% | 15,209,550 |
| 2024-10-29 | 2024-10-25 | 34.200 | 464,500 | +4,000 | 0.14% | 15,885,900 |
| 2024-10-28 | 2024-10-24 | 33.450 | 460,500 | -33,000 | 0.14% | 15,403,725 |
| 2024-10-25 | 2024-10-23 | 35.150 | 493,500 | -9,000 | 0.15% | 17,346,525 |
| 2024-10-24 | 2024-10-22 | 30.200 | 502,500 | -4,000 | 0.15% | 15,175,500 |
| 2024-10-23 | 2024-10-21 | 28.950 | 506,500 | -2,500 | 0.16% | 14,663,175 |
| 2024-10-22 | 2024-10-18 | 28.550 | 509,000 | -15,000 | 0.16% | 14,531,950 |
| 2024-10-18 | 2024-10-16 | 22.850 | 524,000 | -17,000 | 0.16% | 11,973,400 |
| 2024-10-17 | 2024-10-15 | 23.200 | 541,000 | -7,000 | 0.17% | 12,551,200 |
| 2024-10-14 | 2024-10-09 | 25.200 | 548,000 | +8,000 | 0.17% | 13,809,600 |
| 2024-10-10 | 2024-10-08 | 27.300 | 540,000 | -18,500 | 0.17% | 14,742,000 |
| 2024-10-09 | 2024-10-07 | 29.000 | 558,500 | -27,000 | 0.17% | 16,196,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 585,500 | -14,500 | 0.18% | 15,837,775 |
| 2024-10-07 | 2024-10-03 | 25.050 | 600,000 | +8,500 | 0.18% | 15,030,000 |
| 2024-10-04 | 2024-10-02 | 27.350 | 591,500 | +44,500 | 0.18% | 16,177,525 |
| 2024-10-03 | 2024-09-30 | 27.150 | 547,000 | -9,000 | 0.17% | 14,851,050 |
| 2024-10-02 | 2024-09-27 | 25.750 | 556,000 | -12,000 | 0.17% | 14,317,000 |
| 2024-09-30 | 2024-09-26 | 25.100 | 568,000 | +6,000 | 0.17% | 14,256,800 |
| 2024-09-27 | 2024-09-25 | 24.600 | 562,000 | -16,500 | 0.17% | 13,825,200 |
| 2024-09-26 | 2024-09-24 | 24.250 | 578,500 | +7,000 | 0.18% | 14,028,625 |
| 2024-09-25 | 2024-09-23 | 23.650 | 571,500 | -65,000 | 0.18% | 13,515,975 |
| 2024-09-24 | 2024-09-20 | 24.900 | 636,500 | -8,000 | 0.20% | 15,848,850 |
| 2024-09-23 | 2024-09-19 | 22.900 | 644,500 | -500 | 0.20% | 14,759,050 |
| 2024-09-19 | 2024-09-16 | 22.200 | 645,000 | +18,500 | 0.20% | 14,319,000 |
| 2024-09-17 | 2024-09-13 | 23.500 | 626,500 | -10,500 | 0.19% | 14,722,750 |
| 2024-09-16 | 2024-09-12 | 22.900 | 637,000 | +1,500 | 0.20% | 14,587,300 |
| 2024-09-12 | 2024-09-10 | 23.050 | 635,500 | -1,000 | 0.20% | 14,648,275 |
| 2024-09-11 | 2024-09-09 | 23.400 | 636,500 | +2,500 | 0.20% | 14,894,100 |
| 2024-09-10 | 2024-09-05 | 23.500 | 634,000 | -6,500 | 0.19% | 14,899,000 |
| 2024-09-09 | 2024-09-04 | 21.950 | 640,500 | -16,000 | 0.20% | 14,058,975 |
| 2024-09-05 | 2024-09-03 | 22.100 | 656,500 | +15,500 | 0.20% | 14,508,650 |
| 2024-09-04 | 2024-09-02 | 21.850 | 641,000 | -500 | 0.20% | 14,005,850 |
| 2024-09-03 | 2024-08-30 | 20.700 | 641,500 | -1,000 | 0.20% | 13,279,050 |
| 2024-09-02 | 2024-08-29 | 20.300 | 642,500 | +6,000 | 0.20% | 13,042,750 |
| 2024-08-30 | 2024-08-28 | 20.950 | 636,500 | +5,500 | 0.20% | 13,334,675 |
| 2024-08-29 | 2024-08-27 | 21.000 | 631,000 | -2,500 | 0.19% | 13,251,000 |
| 2024-08-28 | 2024-08-26 | 20.050 | 633,500 | +1,000 | 0.19% | 12,701,675 |
| 2024-08-27 | 2024-08-23 | 18.720 | 632,500 | +11,500 | 0.19% | 11,840,400 |
| 2024-08-26 | 2024-08-22 | 19.380 | 621,000 | -500 | 0.19% | 12,034,980 |
| 2024-08-23 | 2024-08-21 | 18.500 | 621,500 | +2,000 | 0.19% | 11,497,750 |
| 2024-08-21 | 2024-08-19 | 19.440 | 619,500 | +4,000 | 0.19% | 12,043,080 |
| 2024-08-20 | 2024-08-16 | 19.780 | 615,500 | +3,000 | 0.19% | 12,174,590 |
| 2024-08-15 | 2024-08-13 | 19.460 | 612,500 | +500 | 0.19% | 11,919,250 |
| 2024-08-13 | 2024-08-09 | 19.840 | 612,000 | -1,000 | 0.19% | 12,142,080 |
| 2024-08-12 | 2024-08-08 | 19.940 | 613,000 | -1,000 | 0.19% | 12,223,220 |
| 2024-08-09 | 2024-08-07 | 20.100 | 614,000 | -3,500 | 0.19% | 12,341,400 |
| 2024-08-08 | 2024-08-06 | 19.800 | 617,500 | +2,000 | 0.19% | 12,226,500 |
| 2024-08-07 | 2024-08-05 | 18.840 | 615,500 | -7,000 | 0.19% | 11,596,020 |
| 2024-08-06 | 2024-08-02 | 19.340 | 622,500 | +10,000 | 0.19% | 12,039,150 |
| 2024-08-05 | 2024-08-01 | 19.400 | 612,500 | +1,000 | 0.19% | 11,882,500 |
| 2024-07-29 | 2024-07-25 | 18.800 | 611,500 | -1,500 | 0.19% | 11,496,200 |
| 2024-07-25 | 2024-07-23 | 19.620 | 613,000 | +2,500 | 0.19% | 12,027,060 |
| 2024-07-24 | 2024-07-22 | 20.200 | 610,500 | +1,500 | 0.19% | 12,332,100 |
| 2024-07-23 | 2024-07-19 | 19.620 | 609,000 | +500 | 0.19% | 11,948,580 |
| 2024-07-22 | 2024-07-18 | 20.300 | 608,500 | +2,000 | 0.19% | 12,352,550 |
| 2024-07-19 | 2024-07-17 | 20.300 | 606,500 | -500 | 0.19% | 12,311,950 |
| 2024-07-18 | 2024-07-16 | 19.960 | 607,000 | +1,000 | 0.19% | 12,115,720 |
| 2024-07-16 | 2024-07-12 | 20.400 | 606,000 | -4,000 | 0.19% | 12,362,400 |
| 2024-07-10 | 2024-07-08 | 18.360 | 610,000 | +3,500 | 0.19% | 11,199,600 |
| 2024-07-08 | 2024-07-04 | 19.160 | 606,500 | +3,000 | 0.19% | 11,620,540 |
| 2024-07-04 | 2024-07-02 | 18.620 | 603,500 | -9,000 | 0.19% | 11,237,170 |
| 2024-07-03 | 2024-06-28 | 19.580 | 612,500 | -4,000 | 0.19% | 11,992,750 |
| 2024-07-02 | 2024-06-27 | 20.100 | 616,500 | +4,000 | 0.19% | 12,391,650 |
| 2024-06-27 | 2024-06-25 | 20.900 | 612,500 | -2,500 | 0.19% | 12,801,250 |
| 2024-06-25 | 2024-06-21 | 19.800 | 615,000 | +2,500 | 0.19% | 12,177,000 |
| 2024-06-24 | 2024-06-20 | 20.000 | 612,500 | +2,000 | 0.19% | 12,250,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 610,500 | -9,500 | 0.19% | 12,637,350 |
| 2024-06-20 | 2024-06-18 | 20.200 | 620,000 | +500 | 0.19% | 12,524,000 |
| 2024-06-19 | 2024-06-17 | 20.350 | 619,500 | +9,500 | 0.19% | 12,606,825 |
| 2024-06-18 | 2024-06-14 | 20.250 | 610,000 | +500 | 0.19% | 12,352,500 |
| 2024-06-17 | 2024-06-13 | 20.000 | 609,500 | +1,000 | 0.19% | 12,190,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 608,500 | +5,000 | 0.19% | 12,157,830 |
| 2024-06-13 | 2024-06-11 | 20.150 | 603,500 | -5,000 | 0.19% | 12,160,525 |
| 2024-06-12 | 2024-06-07 | 20.850 | 608,500 | +1,500 | 0.19% | 12,687,225 |
| 2024-06-11 | 2024-06-06 | 20.950 | 607,000 | -2,000 | 0.19% | 12,716,650 |
| 2024-06-07 | 2024-06-05 | 22.200 | 609,000 | +5,000 | 0.19% | 13,519,800 |
| 2024-06-06 | 2024-06-04 | 21.950 | 604,000 | -1,500 | 0.19% | 13,257,800 |
| 2024-06-05 | 2024-06-03 | 21.550 | 605,500 | +3,000 | 0.19% | 13,048,525 |
| 2024-06-04 | 2024-05-31 | 22.050 | 602,500 | -35,500 | 0.19% | 13,285,125 |
| 2024-06-03 | 2024-05-30 | 21.800 | 638,000 | -19,500 | 0.20% | 13,908,400 |
| 2024-05-31 | 2024-05-29 | 22.100 | 657,500 | +5,000 | 0.20% | 14,530,750 |
| 2024-05-29 | 2024-05-27 | 22.700 | 652,500 | +2,000 | 0.20% | 14,811,750 |
| 2024-05-28 | 2024-05-24 | 23.050 | 650,500 | -9,000 | 0.20% | 14,994,025 |
| 2024-05-24 | 2024-05-22 | 23.750 | 659,500 | +32,000 | 0.20% | 15,663,125 |
| 2024-05-23 | 2024-05-21 | 22.900 | 627,500 | +4,000 | 0.19% | 14,369,750 |
| 2024-05-22 | 2024-05-20 | 23.500 | 623,500 | +59,000 | 0.19% | 14,652,250 |
| 2024-05-21 | 2024-05-17 | 23.350 | 564,500 | +15,000 | 0.17% | 13,181,075 |
| 2024-05-20 | 2024-05-16 | 24.350 | 549,500 | +6,000 | 0.17% | 13,380,325 |
| 2024-05-17 | 2024-05-14 | 25.600 | 543,500 | +3,000 | 0.17% | 13,913,600 |
| 2024-05-16 | 2024-05-13 | 25.200 | 540,500 | +10,000 | 0.17% | 13,620,600 |
| 2024-05-14 | 2024-05-10 | 26.050 | 530,500 | -2,000 | 0.16% | 13,819,525 |
| 2024-05-13 | 2024-05-09 | 25.100 | 532,500 | -15,000 | 0.16% | 13,365,750 |
| 2024-05-10 | 2024-05-08 | 24.050 | 547,500 | +45,000 | 0.17% | 13,167,375 |
| 2024-05-09 | 2024-05-07 | 24.050 | 502,500 | -3,000 | 0.15% | 12,085,125 |
| 2024-05-08 | 2024-05-06 | 25.550 | 505,500 | -21,500 | 0.16% | 12,915,525 |
| 2024-05-06 | 2024-05-02 | 25.450 | 527,000 | -5,000 | 0.16% | 13,412,150 |
| 2024-05-03 | 2024-04-30 | 24.450 | 532,000 | +500 | 0.16% | 13,007,400 |
| 2024-05-02 | 2024-04-29 | 23.850 | 531,500 | -22,000 | 0.16% | 12,676,275 |
| 2024-04-30 | 2024-04-26 | 24.650 | 553,500 | -6,500 | 0.17% | 13,643,775 |
| 2024-04-29 | 2024-04-25 | 24.100 | 560,000 | +5,500 | 0.17% | 13,496,000 |
| 2024-04-25 | 2024-04-23 | 23.800 | 554,500 | +5,500 | 0.17% | 13,197,100 |
| 2024-04-24 | 2024-04-22 | 23.350 | 549,000 | +6,500 | 0.17% | 12,819,150 |
| 2024-04-23 | 2024-04-19 | 21.550 | 542,500 | -500 | 0.17% | 11,690,875 |
| 2024-04-22 | 2024-04-18 | 22.900 | 543,000 | -31,000 | 0.17% | 12,434,700 |
| 2024-04-18 | 2024-04-16 | 22.750 | 574,000 | +6,500 | 0.18% | 13,058,500 |
| 2024-04-17 | 2024-04-15 | 23.800 | 567,500 | +2,500 | 0.18% | 13,506,500 |
| 2024-04-16 | 2024-04-12 | 26.150 | 565,000 | -3,500 | 0.17% | 14,774,750 |
| 2024-04-15 | 2024-04-11 | 25.600 | 568,500 | -1,000 | 0.18% | 14,553,600 |
| 2024-04-12 | 2024-04-10 | 25.900 | 569,500 | +31,500 | 0.18% | 14,750,050 |
| 2024-04-11 | 2024-04-09 | 25.700 | 538,000 | -21,500 | 0.17% | 13,826,600 |
| 2024-04-10 | 2024-04-08 | 24.350 | 559,500 | +1,000 | 0.17% | 13,623,825 |
| 2024-04-09 | 2024-04-05 | 21.850 | 558,500 | +6,000 | 0.17% | 12,203,225 |
| 2024-04-08 | 2024-04-03 | 23.000 | 552,500 | -8,000 | 0.17% | 12,707,500 |
| 2024-04-05 | 2024-04-02 | 22.750 | 560,500 | -1,500 | 0.17% | 12,751,375 |
| 2024-04-03 | 2024-03-28 | 23.500 | 562,000 | +35,000 | 0.17% | 13,207,000 |
| 2024-04-02 | 2024-03-27 | 21.900 | 527,000 | +12,000 | 0.16% | 11,541,300 |
| 2024-03-28 | 2024-03-26 | 21.550 | 515,000 | +6,000 | 0.16% | 11,098,250 |
| 2024-03-27 | 2024-03-25 | 22.200 | 509,000 | +5,000 | 0.16% | 11,299,800 |
| 2024-03-26 | 2024-03-22 | 24.400 | 504,000 | +7,000 | 0.16% | 12,297,600 |
| 2024-03-25 | 2024-03-21 | 25.100 | 497,000 | +9,500 | 0.15% | 12,474,700 |
| 2024-03-21 | 2024-03-19 | 25.150 | 487,500 | -3,500 | 0.15% | 12,260,625 |
| 2024-03-20 | 2024-03-18 | 26.400 | 491,000 | -12,500 | 0.15% | 12,962,400 |
| 2024-03-19 | 2024-03-15 | 25.600 | 503,500 | -2,000 | 0.16% | 12,889,600 |
| 2024-03-18 | 2024-03-14 | 27.550 | 505,500 | +9,500 | 0.16% | 13,926,525 |
| 2024-03-15 | 2024-03-13 | 29.850 | 496,000 | +25,500 | 0.15% | 14,805,600 |
| 2024-03-14 | 2024-03-12 | 29.400 | 470,500 | +11,000 | 0.15% | 13,832,700 |
| 2024-03-13 | 2024-03-11 | 28.600 | 459,500 | -38,000 | 0.14% | 13,141,700 |
| 2024-03-12 | 2024-03-08 | 28.450 | 497,500 | +1,500 | 0.15% | 14,153,875 |
| 2024-03-11 | 2024-03-07 | 25.700 | 496,000 | -6,000 | 0.15% | 12,747,200 |
| 2024-03-08 | 2024-03-06 | 25.250 | 502,000 | -36,500 | 0.15% | 12,675,500 |
| 2024-03-07 | 2024-03-05 | 23.400 | 538,500 | +41,000 | 0.17% | 12,600,900 |
| 2024-03-06 | 2024-03-04 | 24.550 | 497,500 | -1,000 | 0.15% | 12,213,625 |
| 2024-03-05 | 2024-03-01 | 24.250 | 498,500 | +13,500 | 0.15% | 12,088,625 |
| 2024-03-04 | 2024-02-29 | 24.150 | 485,000 | -40,500 | 0.15% | 11,712,750 |
| 2024-03-01 | 2024-02-28 | 21.600 | 525,500 | +9,500 | 0.16% | 11,350,800 |
| 2024-02-29 | 2024-02-27 | 22.300 | 516,000 | -6,500 | 0.16% | 11,506,800 |
| 2024-02-28 | 2024-02-26 | 19.440 | 522,500 | +500 | 0.16% | 10,157,400 |
| 2024-02-27 | 2024-02-23 | 20.200 | 522,000 | -3,000 | 0.16% | 10,544,400 |
| 2024-02-26 | 2024-02-22 | 20.400 | 525,000 | +4,500 | 0.16% | 10,710,000 |
| 2024-02-23 | 2024-02-21 | 20.100 | 520,500 | +20,500 | 0.16% | 10,462,050 |
| 2024-02-21 | 2024-02-19 | 17.020 | 500,000 | -3,000 | 0.15% | 8,510,000 |
| 2024-02-20 | 2024-02-16 | 17.300 | 503,000 | -1,000 | 0.16% | 8,701,900 |
| 2024-02-16 | 2024-02-14 | 15.780 | 504,000 | +500 | 0.16% | 7,953,120 |
| 2024-02-15 | 2024-02-09 | 15.900 | 503,500 | +7,000 | 0.16% | 8,005,650 |
| 2024-02-14 | 2024-02-07 | 16.660 | 496,500 | +8,500 | 0.15% | 8,271,690 |
| 2024-02-08 | 2024-02-06 | 16.540 | 488,000 | +1,000 | 0.15% | 8,071,520 |
| 2024-02-07 | 2024-02-05 | 14.540 | 487,000 | -3,000 | 0.15% | 7,080,980 |
| 2024-02-05 | 2024-02-01 | 16.220 | 490,000 | -10,000 | 0.15% | 7,947,800 |
| 2024-02-02 | 2024-01-31 | 15.680 | 500,000 | -1,000 | 0.15% | 7,840,000 |
| 2024-02-01 | 2024-01-30 | 16.280 | 501,000 | +3,500 | 0.15% | 8,156,280 |
| 2024-01-31 | 2024-01-29 | 16.380 | 497,500 | -5,500 | 0.15% | 8,149,050 |
| 2024-01-30 | 2024-01-26 | 17.220 | 503,000 | +15,500 | 0.16% | 8,661,660 |
| 2024-01-29 | 2024-01-25 | 18.120 | 487,500 | -1,500 | 0.15% | 8,833,500 |
| 2024-01-26 | 2024-01-24 | 18.420 | 489,000 | +1,000 | 0.15% | 9,007,380 |
| 2024-01-25 | 2024-01-23 | 18.060 | 488,000 | -500 | 0.15% | 8,813,280 |
| 2024-01-24 | 2024-01-22 | 17.400 | 488,500 | +6,500 | 0.15% | 8,499,900 |
| 2024-01-22 | 2024-01-18 | 17.920 | 482,000 | -16,500 | 0.15% | 8,637,440 |
| 2024-01-19 | 2024-01-17 | 17.760 | 498,500 | +4,500 | 0.15% | 8,853,360 |
| 2024-01-16 | 2024-01-12 | 19.280 | 494,000 | +1,500 | 0.15% | 9,524,320 |
| 2024-01-15 | 2024-01-11 | 20.600 | 492,500 | -2,000 | 0.15% | 10,145,500 |
| 2024-01-12 | 2024-01-10 | 19.680 | 494,500 | -500 | 0.15% | 9,731,760 |
| 2024-01-11 | 2024-01-09 | 19.240 | 495,000 | -2,000 | 0.15% | 9,523,800 |
| 2024-01-10 | 2024-01-08 | 18.560 | 497,000 | -5,000 | 0.15% | 9,224,320 |
| 2024-01-09 | 2024-01-05 | 18.960 | 502,000 | +4,000 | 0.16% | 9,517,920 |
| 2024-01-05 | 2024-01-03 | 19.940 | 498,000 | +5,000 | 0.15% | 9,930,120 |
| 2024-01-03 | 2023-12-29 | 20.900 | 493,000 | +500 | 0.15% | 10,303,700 |
| 2024-01-02 | 2023-12-28 | 20.700 | 492,500 | +20,000 | 0.15% | 10,194,750 |
| 2023-12-29 | 2023-12-27 | 19.140 | 472,500 | -5,500 | 0.15% | 9,043,650 |
| 2023-12-28 | 2023-12-22 | 18.520 | 478,000 | -1,000 | 0.15% | 8,852,560 |
| 2023-12-22 | 2023-12-20 | 18.680 | 479,000 | -5,500 | 0.15% | 8,947,720 |
| 2023-12-21 | 2023-12-19 | 18.580 | 484,500 | +7,500 | 0.15% | 9,002,010 |
| 2023-12-20 | 2023-12-18 | 18.700 | 477,000 | -8,500 | 0.15% | 8,919,900 |
| 2023-12-19 | 2023-12-15 | 19.960 | 485,500 | +12,500 | 0.15% | 9,690,580 |
| 2023-12-18 | 2023-12-14 | 19.100 | 473,000 | -10,000 | 0.15% | 9,034,300 |
| 2023-12-15 | 2023-12-13 | 18.680 | 483,000 | +29,500 | 0.15% | 9,022,440 |
| 2023-12-14 | 2023-12-12 | 18.700 | 453,500 | -3,500 | 0.14% | 8,480,450 |
| 2023-12-13 | 2023-12-11 | 18.540 | 457,000 | +7,000 | 0.14% | 8,472,780 |
| 2023-12-12 | 2023-12-08 | 19.620 | 450,000 | -2,000 | 0.14% | 8,829,000 |
| 2023-12-11 | 2023-12-07 | 19.660 | 452,000 | +3,000 | 0.14% | 8,886,320 |
| 2023-12-08 | 2023-12-06 | 20.150 | 449,000 | -3,500 | 0.14% | 9,047,350 |
| 2023-12-07 | 2023-12-05 | 19.500 | 452,500 | -3,000 | 0.14% | 8,823,750 |
| 2023-12-06 | 2023-12-04 | 19.340 | 455,500 | -10,500 | 0.14% | 8,809,370 |
| 2023-12-05 | 2023-12-01 | 20.050 | 466,000 | +4,500 | 0.14% | 9,343,300 |
| 2023-12-04 | 2023-11-30 | 20.450 | 461,500 | +17,000 | 0.14% | 9,437,675 |
| 2023-12-01 | 2023-11-29 | 20.150 | 444,500 | -5,500 | 0.14% | 8,956,675 |
| 2023-11-30 | 2023-11-28 | 21.400 | 450,000 | -7,500 | 0.14% | 9,630,000 |
| 2023-11-29 | 2023-11-27 | 21.750 | 457,500 | +5,500 | 0.14% | 9,950,625 |
| 2023-11-27 | 2023-11-23 | 26.300 | 452,000 | +3,500 | 0.14% | 11,887,600 |
| 2023-11-24 | 2023-11-22 | 26.000 | 448,500 | +6,500 | 0.14% | 11,661,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 442,000 | -1,000 | 0.14% | 12,353,900 |
| 2023-11-22 | 2023-11-20 | 27.050 | 443,000 | +9,000 | 0.14% | 11,983,150 |
| 2023-11-21 | 2023-11-17 | 27.550 | 434,000 | +2,000 | 0.13% | 11,956,700 |
| 2023-11-20 | 2023-11-16 | 25.750 | 432,000 | -7,500 | 0.13% | 11,124,000 |
| 2023-11-17 | 2023-11-15 | 26.700 | 439,500 | +30,000 | 0.14% | 11,734,650 |
| 2023-11-16 | 2023-11-14 | 26.500 | 409,500 | +2,500 | 0.13% | 10,851,750 |
| 2023-11-14 | 2023-11-10 | 26.250 | 407,000 | -4,000 | 0.13% | 10,683,750 |
| 2023-11-13 | 2023-11-09 | 27.450 | 411,000 | -5,500 | 0.13% | 11,281,950 |
| 2023-11-10 | 2023-11-08 | 27.450 | 416,500 | +5,500 | 0.13% | 11,432,925 |
| 2023-11-09 | 2023-11-07 | 28.900 | 411,000 | +7,000 | 0.13% | 11,877,900 |
| 2023-11-08 | 2023-11-06 | 28.850 | 404,000 | +19,500 | 0.13% | 11,655,400 |
| 2023-11-07 | 2023-11-03 | 26.300 | 384,500 | +15,000 | 0.12% | 10,112,350 |
| 2023-11-06 | 2023-11-02 | 31.200 | 369,500 | -4,000 | 0.11% | 11,528,400 |
| 2023-11-03 | 2023-11-01 | 29.750 | 373,500 | +9,500 | 0.12% | 11,111,625 |
| 2023-11-02 | 2023-10-31 | 27.800 | 364,000 | +1,000 | 0.11% | 10,119,200 |
| 2023-11-01 | 2023-10-30 | 28.250 | 363,000 | -2,500 | 0.11% | 10,254,750 |
| 2023-10-31 | 2023-10-27 | 25.950 | 365,500 | +9,500 | 0.11% | 9,484,725 |
| 2023-10-30 | 2023-10-26 | 22.100 | 356,000 | +7,000 | 0.11% | 7,867,600 |
| 2023-10-27 | 2023-10-25 | 22.850 | 349,000 | +10,500 | 0.11% | 7,974,650 |
| 2023-10-26 | 2023-10-24 | 23.850 | 338,500 | -5,000 | 0.11% | 8,073,225 |
| 2023-10-25 | 2023-10-20 | 23.500 | 343,500 | -4,000 | 0.11% | 8,072,250 |
| 2023-10-24 | 2023-10-19 | 24.250 | 347,500 | +11,500 | 0.11% | 8,426,875 |
| 2023-10-20 | 2023-10-18 | 25.900 | 336,000 | +5,000 | 0.10% | 8,702,400 |
| 2023-10-19 | 2023-10-17 | 26.450 | 331,000 | -1,000 | 0.10% | 8,754,950 |
| 2023-10-18 | 2023-10-16 | 26.950 | 332,000 | -8,000 | 0.10% | 8,947,400 |
| 2023-10-16 | 2023-10-12 | 27.300 | 340,000 | -5,000 | 0.11% | 9,282,000 |
| 2023-10-13 | 2023-10-11 | 26.500 | 345,000 | -11,000 | 0.11% | 9,142,500 |
| 2023-10-12 | 2023-10-10 | 24.200 | 356,000 | -12,000 | 0.11% | 8,615,200 |
| 2023-10-10 | 2023-10-06 | 24.000 | 368,000 | +11,000 | 0.11% | 8,832,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 357,000 | +1,000 | 0.11% | 8,568,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 356,000 | -11,500 | 0.11% | 8,241,400 |
| 2023-10-05 | 2023-10-03 | 24.500 | 367,500 | -1,500 | 0.12% | 9,003,750 |
| 2023-10-04 | 2023-09-29 | 25.000 | 369,000 | +9,000 | 0.12% | 9,225,000 |
| 2023-10-03 | 2023-09-28 | 24.450 | 360,000 | -500 | 0.11% | 8,802,000 |
| 2023-09-29 | 2023-09-27 | 24.250 | 360,500 | -12,500 | 0.11% | 8,742,125 |
| 2023-09-28 | 2023-09-26 | 22.650 | 373,000 | -21,500 | 0.12% | 8,448,450 |
| 2023-09-27 | 2023-09-25 | 21.250 | 394,500 | +8,500 | 0.12% | 8,383,125 |
| 2023-09-26 | 2023-09-22 | 21.050 | 386,000 | +1,500 | 0.12% | 8,125,300 |
| 2023-09-25 | 2023-09-21 | 18.140 | 384,500 | +10,500 | 0.12% | 6,974,830 |
| 2023-09-22 | 2023-09-20 | 18.700 | 374,000 | -23,500 | 0.12% | 6,993,800 |
| 2023-09-21 | 2023-09-19 | 17.380 | 397,500 | -500 | 0.13% | 6,908,550 |
| 2023-09-20 | 2023-09-18 | 17.600 | 398,000 | +7,000 | 0.13% | 7,004,800 |
| 2023-09-18 | 2023-09-14 | 17.200 | 391,000 | +5,000 | 0.12% | 6,725,200 |
| 2023-09-15 | 2023-09-13 | 17.500 | 386,000 | +8,000 | 0.12% | 6,755,000 |
| 2023-09-14 | 2023-09-12 | 18.340 | 378,000 | -10,000 | 0.12% | 6,932,520 |
| 2023-09-13 | 2023-09-11 | 18.540 | 388,000 | +7,000 | 0.12% | 7,193,520 |
| 2023-09-12 | 2023-09-07 | 17.420 | 381,000 | -3,000 | 0.12% | 6,637,020 |
| 2023-09-11 | 2023-09-06 | 18.080 | 384,000 | -35,000 | 0.12% | 6,942,720 |
| 2023-09-07 | 2023-09-05 | 18.420 | 419,000 | -32,000 | 0.13% | 7,717,980 |
| 2023-09-06 | 2023-09-04 | 18.580 | 451,000 | +11,000 | 0.14% | 8,379,580 |
| 2023-09-04 | 2023-08-30 | 18.220 | 440,000 | +1,500 | 0.14% | 8,016,800 |
| 2023-08-31 | 2023-08-29 | 18.680 | 438,500 | -1,500 | 0.14% | 8,191,180 |
| 2023-08-30 | 2023-08-28 | 17.460 | 440,000 | +2,500 | 0.14% | 7,682,400 |
| 2023-08-29 | 2023-08-25 | 16.940 | 437,500 | -1,500 | 0.14% | 7,411,250 |
| 2023-08-28 | 2023-08-24 | 17.300 | 439,000 | +5,500 | 0.14% | 7,594,700 |
| 2023-08-25 | 2023-08-23 | 17.880 | 433,500 | +3,500 | 0.14% | 7,750,980 |
| 2023-08-24 | 2023-08-22 | 18.880 | 430,000 | -3,000 | 0.14% | 8,118,400 |
| 2023-08-23 | 2023-08-21 | 19.400 | 433,000 | -1,000 | 0.14% | 8,400,200 |
| 2023-08-22 | 2023-08-18 | 19.380 | 434,000 | -1,000 | 0.14% | 8,410,920 |
| 2023-08-21 | 2023-08-17 | 19.500 | 435,000 | -2,000 | 0.14% | 8,482,500 |
| 2023-08-18 | 2023-08-16 | 18.980 | 437,000 | +2,000 | 0.14% | 8,294,260 |
| 2023-08-17 | 2023-08-15 | 19.600 | 435,000 | +34,000 | 0.14% | 8,526,000 |
| 2023-08-16 | 2023-08-14 | 18.220 | 401,000 | -142,500 | 0.13% | 7,306,220 |
| 2023-08-15 | 2023-08-11 | 18.220 | 543,500 | -2,000 | 0.17% | 9,902,570 |
| 2023-08-11 | 2023-08-09 | 18.900 | 545,500 | -1,000 | 0.17% | 10,309,950 |
| 2023-08-10 | 2023-08-08 | 18.100 | 546,500 | -11,000 | 0.17% | 9,891,650 |
| 2023-08-09 | 2023-08-07 | 18.040 | 557,500 | +8,500 | 0.18% | 10,057,300 |
| 2023-08-08 | 2023-08-04 | 19.800 | 549,000 | -2,000 | 0.17% | 10,870,200 |
| 2023-08-07 | 2023-08-03 | 20.200 | 551,000 | +5,000 | 0.17% | 11,130,200 |
| 2023-08-04 | 2023-08-02 | 19.780 | 546,000 | -7,500 | 0.17% | 10,799,880 |
| 2023-08-03 | 2023-08-01 | 21.050 | 553,500 | -6,500 | 0.17% | 11,651,175 |
| 2023-08-02 | 2023-07-31 | 21.750 | 560,000 | +10,500 | 0.18% | 12,180,000 |
| 2023-08-01 | 2023-07-28 | 22.850 | 549,500 | +46,000 | 0.17% | 12,556,075 |
| 2023-07-31 | 2023-07-27 | 22.600 | 503,500 | +5,000 | 0.16% | 11,379,100 |
| 2023-07-28 | 2023-07-26 | 22.200 | 498,500 | +5,000 | 0.16% | 11,066,700 |
| 2023-07-27 | 2023-07-25 | 21.400 | 493,500 | +38,000 | 0.16% | 10,560,900 |
| 2023-07-26 | 2023-07-24 | 21.800 | 455,500 | -8,500 | 0.14% | 9,929,900 |
| 2023-07-25 | 2023-07-21 | 21.700 | 464,000 | -13,000 | 0.15% | 10,068,800 |
| 2023-07-24 | 2023-07-20 | 20.600 | 477,000 | +43,000 | 0.15% | 9,826,200 |
| 2023-07-21 | 2023-07-19 | 21.550 | 434,000 | -19,000 | 0.14% | 9,352,700 |
| 2023-07-20 | 2023-07-18 | 21.900 | 453,000 | -1,000 | 0.14% | 9,920,700 |
| 2023-07-19 | 2023-07-14 | 20.950 | 454,000 | -5,000 | 0.14% | 9,511,300 |
| 2023-07-18 | 2023-07-13 | 20.400 | 459,000 | +5,000 | 0.15% | 9,363,600 |
| 2023-07-14 | 2023-07-12 | 19.200 | 454,000 | +1,000 | 0.14% | 8,716,800 |
| 2023-07-13 | 2023-07-11 | 19.840 | 453,000 | +22,500 | 0.14% | 8,987,520 |
| 2023-07-12 | 2023-07-10 | 18.800 | 430,500 | +1,000 | 0.14% | 8,093,400 |
| 2023-07-11 | 2023-07-07 | 18.780 | 429,500 | +1,500 | 0.14% | 8,066,010 |
| 2023-07-10 | 2023-07-06 | 20.450 | 428,000 | +2,500 | 0.14% | 8,752,600 |
| 2023-07-07 | 2023-07-05 | 19.820 | 425,500 | -1,500 | 0.13% | 8,433,410 |
| 2023-07-06 | 2023-07-04 | 20.650 | 427,000 | -6,500 | 0.14% | 8,817,550 |
| 2023-07-05 | 2023-07-03 | 23.900 | 433,500 | +15,000 | 0.14% | 10,360,650 |
| 2023-07-04 | 2023-06-30 | 23.800 | 418,500 | -14,000 | 0.13% | 9,960,300 |
| 2023-07-03 | 2023-06-29 | 23.300 | 432,500 | -18,000 | 0.14% | 10,077,250 |
| 2023-06-30 | 2023-06-28 | 19.660 | 450,500 | +10,000 | 0.14% | 8,856,830 |
| 2023-06-29 | 2023-06-27 | 19.360 | 440,500 | +24,000 | 0.14% | 8,528,080 |
| 2023-06-28 | 2023-06-26 | 18.260 | 416,500 | -4,000 | 0.13% | 7,605,290 |
| 2023-06-27 | 2023-06-23 | 18.220 | 420,500 | +28,000 | 0.13% | 7,661,510 |
| 2023-06-26 | 2023-06-21 | 18.440 | 392,500 | +13,500 | 0.12% | 7,237,700 |
| 2023-06-23 | 2023-06-20 | 18.740 | 379,000 | -7,000 | 0.12% | 7,102,460 |
| 2023-06-21 | 2023-06-19 | 14.720 | 386,000 | -9,000 | 0.12% | 5,681,920 |
| 2023-06-20 | 2023-06-16 | 16.100 | 395,000 | -24,000 | 0.13% | 6,359,500 |
| 2023-06-19 | 2023-06-15 | 17.280 | 419,000 | -37,000 | 0.13% | 7,240,320 |
| 2023-06-16 | 2023-06-14 | 11.220 | 456,000 | +2,000 | 0.14% | 5,116,320 |
| 2023-06-14 | 2023-06-12 | 10.760 | 454,000 | +2,000 | 0.14% | 4,885,040 |
| 2023-06-13 | 2023-06-09 | 10.780 | 452,000 | +3,000 | 0.14% | 4,872,560 |
| 2023-06-12 | 2023-06-08 | 10.580 | 449,000 | -1,000 | 0.14% | 4,750,420 |
| 2023-06-09 | 2023-06-07 | 11.100 | 450,000 | +1,000 | 0.14% | 4,995,000 |
| 2023-06-08 | 2023-06-06 | 10.920 | 449,000 | -2,000 | 0.14% | 4,903,080 |
| 2023-06-06 | 2023-06-02 | 11.440 | 451,000 | -16,000 | 0.14% | 5,159,440 |
| 2023-06-05 | 2023-06-01 | 10.820 | 467,000 | +8,000 | 0.15% | 5,052,940 |
| 2023-06-01 | 2023-05-30 | 11.440 | 459,000 | -16,000 | 0.15% | 5,250,960 |
| 2023-05-31 | 2023-05-29 | 11.300 | 475,000 | +20,500 | 0.15% | 5,367,500 |
| 2023-05-25 | 2023-05-23 | 12.800 | 454,500 | +1,500 | 0.14% | 5,817,600 |
| 2023-05-23 | 2023-05-19 | 12.380 | 453,000 | -3,500 | 0.14% | 5,608,140 |
| 2023-05-22 | 2023-05-18 | 12.920 | 456,500 | +4,000 | 0.14% | 5,897,980 |
| 2023-05-18 | 2023-05-16 | 14.160 | 452,500 | +6,500 | 0.14% | 6,407,400 |
| 2023-05-16 | 2023-05-12 | 14.020 | 446,000 | -12,500 | 0.14% | 6,252,920 |
| 2023-05-15 | 2023-05-11 | 13.600 | 458,500 | +3,500 | 0.15% | 6,235,600 |
| 2023-05-12 | 2023-05-10 | 13.520 | 455,000 | +2,000 | 0.14% | 6,151,600 |
| 2023-05-11 | 2023-05-09 | 13.240 | 453,000 | +1,000 | 0.14% | 5,997,720 |
| 2023-05-10 | 2023-05-08 | 14.200 | 452,000 | -11,000 | 0.14% | 6,418,400 |
| 2023-05-09 | 2023-05-05 | 14.480 | 463,000 | -2,000 | 0.15% | 6,704,240 |
| 2023-05-08 | 2023-05-04 | 13.960 | 465,000 | -5,000 | 0.15% | 6,491,400 |
| 2023-05-05 | 2023-05-03 | 13.420 | 470,000 | +3,000 | 0.15% | 6,307,400 |
| 2023-05-04 | 2023-05-02 | 13.340 | 467,000 | +6,000 | 0.15% | 6,229,780 |
| 2023-05-03 | 2023-04-28 | 14.220 | 461,000 | +15,000 | 0.15% | 6,555,420 |
| 2023-05-02 | 2023-04-27 | 14.360 | 446,000 | +9,000 | 0.14% | 6,404,560 |
| 2023-04-28 | 2023-04-26 | 14.380 | 437,000 | -5,000 | 0.14% | 6,284,060 |
| 2023-04-27 | 2023-04-25 | 14.400 | 442,000 | -8,500 | 0.14% | 6,364,800 |
| 2023-04-26 | 2023-04-24 | 14.960 | 450,500 | -8,500 | 0.14% | 6,739,480 |
| 2023-04-25 | 2023-04-21 | 14.220 | 459,000 | +2,500 | 0.15% | 6,526,980 |
| 2023-04-24 | 2023-04-20 | 14.540 | 456,500 | -110,500 | 0.15% | 6,637,510 |
| 2023-04-21 | 2023-04-19 | 15.060 | 567,000 | +8,000 | 0.18% | 8,539,020 |
| 2023-04-19 | 2023-04-17 | 16.020 | 559,000 | +4,000 | 0.18% | 8,955,180 |
| 2023-04-18 | 2023-04-14 | 17.000 | 555,000 | -7,500 | 0.18% | 9,435,000 |
| 2023-04-17 | 2023-04-13 | 16.500 | 562,500 | +500 | 0.18% | 9,281,250 |
| 2023-04-14 | 2023-04-12 | 15.920 | 562,000 | -3,500 | 0.18% | 8,947,040 |
| 2023-04-13 | 2023-04-11 | 16.180 | 565,500 | +3,000 | 0.18% | 9,149,790 |
| 2023-04-12 | 2023-04-06 | 15.120 | 562,500 | -4,000 | 0.18% | 8,505,000 |
| 2023-04-11 | 2023-04-04 | 14.700 | 566,500 | +7,000 | 0.18% | 8,327,550 |
| 2023-04-06 | 2023-04-03 | 14.040 | 559,500 | -9,500 | 0.18% | 7,855,380 |
| 2023-04-04 | 2023-03-31 | 15.440 | 569,000 | +16,000 | 0.18% | 8,785,360 |
| 2023-04-03 | 2023-03-30 | 15.360 | 553,000 | -15,000 | 0.18% | 8,494,080 |
| 2023-03-30 | 2023-03-28 | 15.100 | 568,000 | +22,500 | 0.18% | 8,576,800 |
| 2023-03-29 | 2023-03-27 | 16.500 | 545,500 | -15,500 | 0.17% | 9,000,750 |
| 2023-03-28 | 2023-03-24 | 15.120 | 561,000 | -500 | 0.18% | 8,482,320 |
| 2023-03-27 | 2023-03-23 | 15.820 | 561,500 | +34,000 | 0.18% | 8,882,930 |
| 2023-03-24 | 2023-03-22 | 16.620 | 527,500 | +12,500 | 0.17% | 8,767,050 |
| 2023-03-23 | 2023-03-21 | 16.840 | 515,000 | +7,500 | 0.16% | 8,672,600 |
| 2023-03-22 | 2023-03-20 | 16.580 | 507,500 | +19,500 | 0.16% | 8,414,350 |
| 2023-03-21 | 2023-03-17 | 18.840 | 488,000 | +40,000 | 0.16% | 9,193,920 |
| 2023-03-20 | 2023-03-16 | 18.640 | 448,000 | -2,000 | 0.14% | 8,350,720 |
| 2023-03-17 | 2023-03-15 | 19.700 | 450,000 | -36,500 | 0.14% | 8,865,000 |
| 2023-03-16 | 2023-03-14 | 18.680 | 486,500 | -7,000 | 0.16% | 9,087,820 |
| 2023-03-15 | 2023-03-13 | 16.740 | 493,500 | -2,500 | 0.16% | 8,261,190 |
| 2023-03-14 | 2023-03-10 | 15.600 | 496,000 | -12,000 | 0.16% | 7,737,600 |
| 2023-03-13 | 2023-03-09 | 17.420 | 508,000 | +5,000 | 0.16% | 8,849,360 |
| 2023-03-10 | 2023-03-08 | 17.380 | 503,000 | -2,000 | 0.16% | 8,742,140 |
| 2023-03-09 | 2023-03-07 | 18.820 | 505,000 | +2,000 | 0.16% | 9,504,100 |
| 2023-03-08 | 2023-03-06 | 20.300 | 503,000 | +2,500 | 0.16% | 10,210,900 |
| 2023-03-07 | 2023-03-03 | 20.000 | 500,500 | -58,000 | 0.16% | 10,010,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 558,500 | +5,000 | 0.18% | 10,209,380 |
| 2023-03-03 | 2023-03-01 | 18.280 | 553,500 | +76,000 | 0.18% | 10,117,980 |
| 2023-03-02 | 2023-02-28 | 17.000 | 477,500 | +5,000 | 0.15% | 8,117,500 |
| 2023-03-01 | 2023-02-27 | 17.000 | 472,500 | -5,500 | 0.15% | 8,032,500 |
| 2023-02-28 | 2023-02-24 | 17.300 | 478,000 | +9,000 | 0.15% | 8,269,400 |
| 2023-02-27 | 2023-02-23 | 17.740 | 469,000 | +4,500 | 0.15% | 8,320,060 |
| 2023-02-24 | 2023-02-22 | 17.700 | 464,500 | -3,500 | 0.15% | 8,221,650 |
| 2023-02-23 | 2023-02-21 | 18.420 | 468,000 | +12,000 | 0.15% | 8,620,560 |
| 2023-02-22 | 2023-02-20 | 20.800 | 456,000 | +6,500 | 0.15% | 9,484,800 |
| 2023-02-21 | 2023-02-17 | 19.120 | 449,500 | +1,500 | 0.14% | 8,594,440 |
| 2023-02-20 | 2023-02-16 | 18.220 | 448,000 | +4,000 | 0.14% | 8,162,560 |
| 2023-02-17 | 2023-02-15 | 18.200 | 444,000 | -2,000 | 0.14% | 8,080,800 |
| 2023-02-16 | 2023-02-14 | 19.380 | 446,000 | -1,500 | 0.14% | 8,643,480 |
| 2023-02-15 | 2023-02-13 | 19.920 | 447,500 | +32,000 | 0.14% | 8,914,200 |
| 2023-02-14 | 2023-02-10 | 21.350 | 415,500 | +500 | 0.13% | 8,870,925 |
| 2023-02-13 | 2023-02-09 | 22.950 | 415,000 | +12,000 | 0.13% | 9,524,250 |
| 2023-02-10 | 2023-02-08 | 21.600 | 403,000 | +3,000 | 0.13% | 8,704,800 |
| 2023-02-09 | 2023-02-07 | 21.900 | 400,000 | +7,000 | 0.13% | 8,760,000 |
| 2023-02-08 | 2023-02-06 | 21.950 | 393,000 | +18,500 | 0.13% | 8,626,350 |
| 2023-02-07 | 2023-02-03 | 25.550 | 374,500 | +28,000 | 0.12% | 9,568,475 |
| 2023-02-06 | 2023-02-02 | 27.450 | 346,500 | +500 | 0.11% | 9,511,425 |
| 2023-02-03 | 2023-02-01 | 25.600 | 346,000 | +1,000 | 0.11% | 8,857,600 |
| 2023-02-02 | 2023-01-31 | 25.000 | 345,000 | +26,000 | 0.11% | 8,625,000 |
| 2023-02-01 | 2023-01-30 | 28.050 | 319,000 | +3,500 | 0.10% | 8,947,950 |
| 2023-01-31 | 2023-01-27 | 27.600 | 315,500 | +21,000 | 0.10% | 8,707,800 |
| 2023-01-30 | 2023-01-26 | 28.700 | 294,500 | +11,000 | 0.09% | 8,452,150 |
| 2023-01-27 | 2023-01-20 | 23.300 | 283,500 | +1,000 | 0.09% | 6,605,550 |
| 2023-01-26 | 2023-01-19 | 23.150 | 282,500 | +7,500 | 0.09% | 6,539,875 |
| 2023-01-20 | 2023-01-18 | 23.400 | 275,000 | +6,500 | 0.09% | 6,435,000 |
| 2023-01-19 | 2023-01-17 | 23.800 | 268,500 | +12,500 | 0.09% | 6,390,300 |
| 2023-01-18 | 2023-01-16 | 24.900 | 256,000 | +41,000 | 0.08% | 6,374,400 |
| 2023-01-17 | 2023-01-13 | 23.850 | 215,000 | +500 | 0.07% | 5,127,750 |
| 2023-01-16 | 2023-01-12 | 22.250 | 214,500 | +2,000 | 0.07% | 4,772,625 |
| 2023-01-13 | 2023-01-11 | 18.980 | 212,500 | -11,500 | 0.07% | 4,033,250 |
| 2023-01-12 | 2023-01-10 | 19.040 | 224,000 | +7,500 | 0.07% | 4,264,960 |
| 2023-01-11 | 2023-01-09 | 19.300 | 216,500 | +8,000 | 0.07% | 4,178,450 |
| 2023-01-10 | 2023-01-06 | 19.420 | 208,500 | -2,000 | 0.07% | 4,049,070 |
| 2023-01-09 | 2023-01-05 | 19.840 | 210,500 | -3,500 | 0.07% | 4,176,320 |
| 2023-01-05 | 2023-01-03 | 18.380 | 214,000 | +4,000 | 0.07% | 3,933,320 |
| 2023-01-04 | 2022-12-30 | 17.380 | 210,000 | +3,500 | 0.07% | 3,649,800 |
| 2023-01-03 | 2022-12-29 | 15.800 | 206,500 | -27,500 | 0.07% | 3,262,700 |
| 2022-12-30 | 2022-12-28 | 16.000 | 234,000 | +4,000 | 0.07% | 3,744,000 |
| 2022-12-29 | 2022-12-23 | 14.420 | 230,000 | -3,000 | 0.07% | 3,316,600 |
| 2022-12-28 | 2022-12-22 | 13.500 | 233,000 | +10,500 | 0.07% | 3,145,500 |
| 2022-12-21 | 2022-12-19 | 12.280 | 222,500 | +1,500 | 0.07% | 2,732,300 |
| 2022-12-20 | 2022-12-16 | 13.480 | 221,000 | +7,500 | 0.07% | 2,979,080 |
| 2022-12-19 | 2022-12-15 | 13.120 | 213,500 | -3,500 | 0.07% | 2,801,120 |
| 2022-12-15 | 2022-12-13 | 12.960 | 217,000 | +1,500 | 0.07% | 2,812,320 |
| 2022-12-13 | 2022-12-09 | 14.240 | 215,500 | +4,000 | 0.07% | 3,068,720 |
| 2022-12-12 | 2022-12-08 | 13.540 | 211,500 | +7,500 | 0.07% | 2,863,710 |
| 2022-12-09 | 2022-12-07 | 13.180 | 204,000 | -13,000 | 0.07% | 2,688,720 |
| 2022-12-08 | 2022-12-06 | 13.420 | 217,000 | +5,000 | 0.07% | 2,912,140 |
| 2022-12-07 | 2022-12-05 | 14.820 | 212,000 | +500 | 0.07% | 3,141,840 |
| 2022-12-06 | 2022-12-02 | 14.000 | 211,500 | +15,500 | 0.07% | 2,961,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 196,000 | -6,000 | 0.06% | 2,179,520 |
| 2022-12-02 | 2022-11-30 | 11.460 | 202,000 | +2,500 | 0.07% | 2,314,920 |
| 2022-12-01 | 2022-11-29 | 10.740 | 199,500 | -500 | 0.06% | 2,142,630 |
| 2022-11-29 | 2022-11-25 | 10.500 | 200,000 | -500 | 0.07% | 2,100,000 |
| 2022-11-25 | 2022-11-23 | 10.120 | 200,500 | +2,500 | 0.07% | 2,029,060 |
| 2022-11-24 | 2022-11-22 | 10.160 | 198,000 | -1,500 | 0.06% | 2,011,680 |
| 2022-11-23 | 2022-11-21 | 11.680 | 199,500 | +2,000 | 0.06% | 2,330,160 |
| 2022-11-22 | 2022-11-18 | 10.660 | 197,500 | -1,500 | 0.06% | 2,105,350 |
| 2022-11-18 | 2022-11-16 | 11.500 | 199,000 | -6,000 | 0.06% | 2,288,500 |
| 2022-11-17 | 2022-11-15 | 12.220 | 205,000 | +500 | 0.07% | 2,505,100 |
| 2022-11-16 | 2022-11-14 | 10.240 | 204,500 | -4,500 | 0.07% | 2,094,080 |
| 2022-11-15 | 2022-11-11 | 8.760 | 209,000 | +7,500 | 0.07% | 1,830,840 |
| 2022-11-14 | 2022-11-10 | 8.250 | 201,500 | -3,000 | 0.07% | 1,662,375 |
| 2022-11-09 | 2022-11-07 | 8.630 | 204,500 | +8,000 | 0.07% | 1,764,835 |
| 2022-11-08 | 2022-11-04 | 8.020 | 196,500 | -6,500 | 0.06% | 1,575,930 |
| 2022-11-04 | 2022-11-02 | 7.180 | 203,000 | -2,000 | 0.07% | 1,457,540 |
| 2022-11-02 | 2022-10-31 | 6.180 | 205,000 | +8,000 | 0.07% | 1,266,900 |
| 2022-10-26 | 2022-10-24 | 6.160 | 197,000 | +6,000 | 0.06% | 1,213,520 |
| 2022-10-25 | 2022-10-21 | 6.670 | 191,000 | -28,000 | 0.06% | 1,273,970 |
| 2022-10-24 | 2022-10-20 | 6.780 | 219,000 | +28,000 | 0.07% | 1,484,820 |
| 2022-10-21 | 2022-10-19 | 7.260 | 191,000 | -2,500 | 0.06% | 1,386,660 |
| 2022-10-20 | 2022-10-18 | 7.500 | 193,500 | +2,500 | 0.06% | 1,451,250 |
| 2022-10-14 | 2022-10-12 | 6.830 | 191,000 | +2,000 | 0.06% | 1,304,530 |
| 2022-10-13 | 2022-10-11 | 6.770 | 189,000 | +2,000 | 0.06% | 1,279,530 |
| 2022-10-11 | 2022-10-07 | 7.180 | 187,000 | -500 | 0.06% | 1,342,660 |
| 2022-10-10 | 2022-10-06 | 7.730 | 187,500 | +2,000 | 0.06% | 1,449,375 |
| 2022-10-05 | 2022-09-30 | 7.500 | 185,500 | +1,000 | 0.06% | 1,391,250 |
| 2022-09-30 | 2022-09-28 | 8.210 | 184,500 | +2,000 | 0.06% | 1,514,745 |
| 2022-09-26 | 2022-09-22 | 8.470 | 182,500 | +2,000 | 0.06% | 1,545,775 |
| 2022-09-21 | 2022-09-19 | 8.890 | 180,500 | +1,000 | 0.06% | 1,604,645 |
| 2022-09-20 | 2022-09-16 | 9.380 | 179,500 | -500 | 0.06% | 1,683,710 |
| 2022-09-16 | 2022-09-14 | 9.830 | 180,000 | +4,500 | 0.06% | 1,769,400 |
| 2022-09-14 | 2022-09-09 | 10.800 | 175,500 | -4,000 | 0.06% | 1,895,400 |
| 2022-09-09 | 2022-09-07 | 10.520 | 179,500 | +5,000 | 0.06% | 1,888,340 |
| 2022-09-07 | 2022-09-05 | 10.780 | 174,500 | -3,500 | 0.06% | 1,881,110 |
| 2022-09-02 | 2022-08-31 | 11.960 | 178,000 | -3,000 | 0.06% | 2,128,880 |
| 2022-08-30 | 2022-08-26 | 11.380 | 181,000 | -21,000 | 0.06% | 2,059,780 |
| 2022-08-29 | 2022-08-25 | 11.500 | 202,000 | +3,000 | 0.07% | 2,323,000 |
| 2022-08-25 | 2022-08-23 | 11.560 | 199,000 | +1,500 | 0.07% | 2,300,440 |
| 2022-08-23 | 2022-08-19 | 12.140 | 197,500 | +2,000 | 0.07% | 2,397,650 |
| 2022-08-22 | 2022-08-18 | 12.300 | 195,500 | +6,500 | 0.07% | 2,404,650 |
| 2022-08-19 | 2022-08-17 | 13.180 | 189,000 | +500 | 0.06% | 2,491,020 |
| 2022-08-18 | 2022-08-16 | 13.640 | 188,500 | +28,500 | 0.06% | 2,571,140 |
| 2022-08-17 | 2022-08-15 | 16.860 | 160,000 | -3,000 | 0.05% | 2,697,600 |
| 2022-08-12 | 2022-08-10 | 15.560 | 163,000 | +1,000 | 0.05% | 2,536,280 |
| 2022-08-04 | 2022-08-02 | 15.460 | 162,000 | +500 | 0.05% | 2,504,520 |
| 2022-07-20 | 2022-07-18 | 18.380 | 161,500 | +500 | 0.05% | 2,968,370 |
| 2022-07-19 | 2022-07-15 | 17.800 | 161,000 | +4,500 | 0.05% | 2,865,800 |
| 2022-07-18 | 2022-07-14 | 18.940 | 156,500 | -500 | 0.05% | 2,964,110 |
| 2022-07-15 | 2022-07-13 | 18.780 | 157,000 | +2,000 | 0.05% | 2,948,460 |
| 2022-07-12 | 2022-07-08 | 20.400 | 155,000 | -2,000 | 0.05% | 3,162,000 |
| 2022-07-08 | 2022-07-06 | 22.450 | 157,000 | -2,000 | 0.05% | 3,524,650 |
| 2022-07-07 | 2022-07-05 | 22.200 | 159,000 | +1,000 | 0.05% | 3,529,800 |
| 2022-07-06 | 2022-07-04 | 22.900 | 158,000 | +1,000 | 0.05% | 3,618,200 |
| 2022-07-05 | 2022-06-30 | 22.500 | 157,000 | -3,000 | 0.05% | 3,532,500 |
| 2022-07-04 | 2022-06-29 | 23.050 | 160,000 | -1,000 | 0.05% | 3,688,000 |
| 2022-06-30 | 2022-06-28 | 24.350 | 161,000 | +1,000 | 0.05% | 3,920,350 |
| 2022-06-29 | 2022-06-27 | 23.650 | 160,000 | +2,000 | 0.05% | 3,784,000 |
| 2022-06-28 | 2022-06-24 | 22.900 | 158,000 | +500 | 0.05% | 3,618,200 |
| 2022-06-22 | 2022-06-20 | 19.900 | 157,500 | -3,000 | 0.05% | 3,134,250 |
| 2022-06-21 | 2022-06-17 | 19.420 | 160,500 | -12,000 | 0.05% | 3,116,910 |
| 2022-06-20 | 2022-06-16 | 18.500 | 172,500 | -37,000 | 0.06% | 3,191,250 |
| 2022-06-17 | 2022-06-15 | 19.960 | 209,500 | +500 | 0.07% | 4,181,620 |
| 2022-06-16 | 2022-06-14 | 19.960 | 209,000 | -3,500 | 0.07% | 4,171,640 |
| 2022-06-15 | 2022-06-13 | 22.500 | 212,500 | +3,000 | 0.07% | 4,781,250 |
| 2022-06-14 | 2022-06-10 | 21.950 | 209,500 | +3,500 | 0.07% | 4,598,525 |
| 2022-06-13 | 2022-06-09 | 22.550 | 206,000 | +2,000 | 0.07% | 4,645,300 |
| 2022-06-10 | 2022-06-08 | 22.650 | 204,000 | +7,000 | 0.07% | 4,620,600 |
| 2022-06-07 | 2022-06-02 | 21.350 | 197,000 | -1,615,500 | 0.07% | 4,205,950 |
| 2022-05-26 | 2022-05-24 | 19.120 | 1,812,500 | -2,000 | 0.60% | 34,655,000 |
| 2022-05-25 | 2022-05-23 | 20.800 | 1,814,500 | +5,000 | 0.60% | 37,741,600 |
| 2022-05-24 | 2022-05-20 | 21.400 | 1,809,500 | -500 | 0.60% | 38,723,300 |
| 2022-05-23 | 2022-05-19 | 21.800 | 1,810,000 | +3,000 | 0.60% | 39,458,000 |
| 2022-05-20 | 2022-05-18 | 22.450 | 1,807,000 | -4,500 | 0.60% | 40,567,150 |
| 2022-05-19 | 2022-05-17 | 20.550 | 1,811,500 | +55,000 | 0.60% | 37,226,325 |
| 2022-05-17 | 2022-05-13 | 16.980 | 1,756,500 | -1,000 | 0.58% | 29,825,370 |
| 2022-05-16 | 2022-05-12 | 16.160 | 1,757,500 | -2,500 | 0.58% | 28,401,200 |
| 2022-05-10 | 2022-05-05 | 17.800 | 1,760,000 | +4,500 | 0.58% | 31,328,000 |
| 2022-05-04 | 2022-04-29 | 18.400 | 1,755,500 | +4,500 | 0.58% | 32,301,200 |
| 2022-04-25 | 2022-04-21 | 21.400 | 1,751,000 | -5,000 | 0.58% | 37,471,400 |
| 2022-04-22 | 2022-04-20 | 21.850 | 1,756,000 | +500 | 0.58% | 38,368,600 |
| 2022-04-21 | 2022-04-19 | 23.050 | 1,755,500 | +5,000 | 0.58% | 40,464,275 |
| 2022-04-19 | 2022-04-13 | 25.500 | 1,750,500 | -7,000 | 0.58% | 44,637,750 |
| 2022-04-14 | 2022-04-12 | 26.050 | 1,757,500 | -1,000 | 0.58% | 45,782,875 |
| 2022-04-12 | 2022-04-08 | 27.850 | 1,758,500 | -2,000 | 0.58% | 48,974,225 |
| 2022-04-11 | 2022-04-07 | 27.100 | 1,760,500 | -500 | 0.58% | 47,709,550 |
| 2022-04-08 | 2022-04-06 | 28.000 | 1,761,000 | +4,500 | 0.58% | 49,308,000 |
| 2022-04-06 | 2022-04-01 | 22.850 | 1,756,500 | +8,500 | 0.58% | 40,136,025 |
| 2022-04-01 | 2022-03-30 | 26.150 | 1,748,000 | -3,000 | 0.58% | 45,710,200 |
| 2022-03-30 | 2022-03-28 | 21.050 | 1,751,000 | +7,500 | 0.58% | 36,858,550 |
| 2022-03-29 | 2022-03-25 | 21.100 | 1,743,500 | +2,000 | 0.58% | 36,787,850 |
| 2022-03-28 | 2022-03-24 | 23.250 | 1,741,500 | -500 | 0.58% | 40,489,875 |
| 2022-03-25 | 2022-03-23 | 22.200 | 1,742,000 | -500 | 0.58% | 38,672,400 |
| 2022-03-23 | 2022-03-21 | 21.550 | 1,742,500 | -33,000 | 0.58% | 37,550,875 |
| 2022-03-21 | 2022-03-17 | 19.500 | 1,775,500 | -1,500 | 0.59% | 34,622,250 |
| 2022-03-18 | 2022-03-16 | 16.460 | 1,777,000 | -3,000 | 0.59% | 29,249,420 |
| 2022-03-17 | 2022-03-15 | 14.100 | 1,780,000 | +21,500 | 0.60% | 25,098,000 |
| 2022-03-14 | 2022-03-10 | 19.080 | 1,758,500 | +500 | 0.59% | 33,552,180 |
| 2022-03-03 | 2022-03-01 | 24.150 | 1,758,000 | -3,000 | 0.59% | 42,455,700 |
| 2022-03-02 | 2022-02-28 | 24.000 | 1,761,000 | +1,500 | 0.59% | 42,264,000 |
| 2022-03-01 | 2022-02-25 | 23.850 | 1,759,500 | +2,000 | 0.59% | 41,964,075 |
| 2022-02-25 | 2022-02-23 | 24.050 | 1,757,500 | +3,000 | 0.59% | 42,267,875 |
| 2022-02-23 | 2022-02-21 | 24.800 | 1,754,500 | +1,000 | 0.59% | 43,511,600 |
| 2022-02-22 | 2022-02-18 | 26.350 | 1,753,500 | -500 | 0.59% | 46,204,725 |
| 2022-02-21 | 2022-02-17 | 27.150 | 1,754,000 | +2,000 | 0.59% | 47,621,100 |
| 2022-02-18 | 2022-02-16 | 25.950 | 1,752,000 | -8,500 | 0.59% | 45,464,400 |
| 2022-02-15 | 2022-02-11 | 25.000 | 1,760,500 | +1,000 | 0.59% | 44,012,500 |
| 2022-02-08 | 2022-02-04 | 27.900 | 1,759,500 | -28,000 | 0.59% | 49,090,050 |
| 2022-02-07 | 2022-01-31 | 25.900 | 1,787,500 | +6,000 | 0.60% | 46,296,250 |
| 2022-02-04 | 2022-01-27 | 25.800 | 1,781,500 | -500 | 0.60% | 45,962,700 |
| 2022-01-28 | 2022-01-26 | 27.350 | 1,782,000 | +21,000 | 0.60% | 48,737,700 |
| 2022-01-27 | 2022-01-25 | 28.500 | 1,761,000 | +9,000 | 0.59% | 50,188,500 |
| 2022-01-26 | 2022-01-24 | 30.200 | 1,752,000 | -1,000 | 0.59% | 52,910,400 |
| 2022-01-25 | 2022-01-21 | 31.400 | 1,753,000 | +2,500 | 0.59% | 55,044,200 |
| 2022-01-24 | 2022-01-20 | 33.350 | 1,750,500 | +1,000 | 0.59% | 58,379,175 |
| 2022-01-21 | 2022-01-19 | 36.150 | 1,749,500 | +4,000 | 0.59% | 63,244,425 |
| 2022-01-20 | 2022-01-18 | 39.400 | 1,745,500 | +4,000 | 0.58% | 68,772,700 |
| 2022-01-19 | 2022-01-17 | 42.500 | 1,741,500 | -2,000 | 0.58% | 74,013,750 |
| 2022-01-17 | 2022-01-13 | 35.250 | 1,743,500 | -6,000 | 0.58% | 61,458,375 |
| 2022-01-14 | 2022-01-12 | 36.700 | 1,749,500 | -5,000 | 0.59% | 64,206,650 |
| 2022-01-07 | 2022-01-05 | 31.200 | 1,754,500 | +6,000 | 0.59% | 54,740,400 |
| 2022-01-05 | 2022-01-03 | 32.350 | 1,748,500 | +1,000 | 0.59% | 56,563,975 |
| 2021-12-21 | 2021-12-17 | 40.500 | 1,747,500 | +500 | 0.59% | 70,773,750 |
| 2021-12-17 | 2021-12-15 | 33.450 | 1,747,000 | -6,500 | 0.59% | 58,437,150 |
| 2021-12-16 | 2021-12-14 | 34.000 | 1,753,500 | +12,500 | 0.59% | 59,619,000 |
| 2021-12-13 | 2021-12-09 | 35.600 | 1,741,000 | -500 | 0.58% | 61,979,600 |
| 2021-12-09 | 2021-12-07 | 32.100 | 1,741,500 | +2,000 | 0.58% | 55,902,150 |
| 2021-12-07 | 2021-12-03 | 33.700 | 1,739,500 | -2,000 | 0.58% | 58,621,150 |
| 2021-12-06 | 2021-12-02 | 33.400 | 1,741,500 | +500 | 0.58% | 58,166,100 |
| 2021-12-03 | 2021-12-01 | 34.000 | 1,741,000 | -1,000 | 0.58% | 59,194,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 1,742,000 | +3,500 | 0.58% | 61,666,800 |
| 2021-12-01 | 2021-11-29 | 38.250 | 1,738,500 | -12,000 | 0.58% | 66,497,625 |
| 2021-11-30 | 2021-11-26 | 39.650 | 1,750,500 | -2,000 | 0.59% | 69,407,325 |
| 2021-11-23 | 2021-11-19 | 40.900 | 1,752,500 | -1,000 | 0.59% | 71,677,250 |
| 2021-11-16 | 2021-11-12 | 44.300 | 1,753,500 | +4,000 | 0.59% | 77,680,050 |
| 2021-11-12 | 2021-11-10 | 36.700 | 1,749,500 | +12,000 | 0.59% | 64,206,650 |
| 2021-11-11 | 2021-11-09 | 37.150 | 1,737,500 | +1,000 | 0.58% | 64,548,125 |
| 2021-11-09 | 2021-11-05 | 38.200 | 1,736,500 | +114,000 | 0.58% | 66,334,300 |
| 2021-11-08 | 2021-11-04 | 38.850 | 1,622,500 | +1,000 | 0.54% | 63,034,125 |
| 2021-11-05 | 2021-11-03 | 40.000 | 1,621,500 | +91,000 | 0.54% | 64,860,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 1,530,500 | +115,000 | 0.51% | 62,980,075 |
| 2021-11-03 | 2021-11-01 | 41.300 | 1,415,500 | +201,000 | 0.47% | 58,460,150 |
| 2021-11-02 | 2021-10-29 | 44.950 | 1,214,500 | +44,000 | 0.41% | 54,591,775 |
| 2021-11-01 | 2021-10-28 | 45.300 | 1,170,500 | +183,000 | 0.39% | 53,023,650 |
| 2021-10-29 | 2021-10-27 | 47.150 | 987,500 | +95,000 | 0.33% | 46,560,625 |
| 2021-10-28 | 2021-10-26 | 48.250 | 892,500 | +24,500 | 0.30% | 43,063,125 |
| 2021-10-26 | 2021-10-22 | 46.500 | 868,000 | +33,000 | 0.29% | 40,362,000 |
| 2021-10-25 | 2021-10-21 | 44.000 | 835,000 | +423,500 | 0.28% | 36,740,000 |
| 2021-10-21 | 2021-10-19 | 44.250 | 411,500 | -2,500 | 0.14% | 18,208,875 |
| 2021-10-20 | 2021-10-18 | 44.300 | 414,000 | +1,000 | 0.14% | 18,340,200 |
| 2021-10-18 | 2021-10-12 | 43.050 | 413,000 | +500 | 0.14% | 17,779,650 |
| 2021-10-15 | 2021-10-11 | 45.100 | 412,500 | +5,000 | 0.14% | 18,603,750 |
| 2021-10-12 | 2021-10-08 | 45.950 | 407,500 | +1,000 | 0.14% | 18,724,625 |
| 2021-10-11 | 2021-10-07 | 47.000 | 406,500 | +5,000 | 0.14% | 19,105,500 |
| 2021-10-08 | 2021-10-06 | 46.800 | 401,500 | +1,000 | 0.13% | 18,790,200 |
| 2021-10-06 | 2021-10-04 | 48.500 | 400,500 | +293,500 | 0.13% | 19,424,250 |
| 2021-09-30 | 2021-09-28 | 52.000 | 107,000 | +1,500 | 0.04% | 5,564,000 |
| 2021-09-28 | 2021-09-24 | 60.050 | 105,500 | +500 | 0.04% | 6,335,275 |
| 2021-09-23 | 2021-09-20 | 62.300 | 105,000 | +500 | 0.04% | 6,541,500 |
| 2021-09-21 | 2021-09-17 | 65.400 | 104,500 | +500 | 0.04% | 6,834,300 |
| 2021-09-17 | 2021-09-15 | 63.500 | 104,000 | -500 | 0.03% | 6,604,000 |
| 2021-09-16 | 2021-09-14 | 64.000 | 104,500 | -49,000 | 0.04% | 6,688,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 153,500 | -500 | 0.05% | 9,279,075 |
| 2021-09-14 | 2021-09-10 | 56.750 | 154,000 | -1,500 | 0.05% | 8,739,500 |
| 2021-08-31 | 2021-08-27 | 46.000 | 155,500 | +500 | 0.05% | 7,153,000 |
| 2021-08-24 | 2021-08-20 | 49.000 | 155,000 | +3,500 | 0.05% | 7,595,000 |
| 2021-08-11 | 2021-08-09 | 59.800 | 151,500 | -500 | 0.05% | 9,059,700 |
| 2021-08-10 | 2021-08-06 | 59.000 | 152,000 | +500 | 0.05% | 8,968,000 |
| 2021-08-09 | 2021-08-05 | 62.950 | 151,500 | -1,000 | 0.05% | 9,536,925 |
| 2021-08-05 | 2021-08-03 | 61.000 | 152,500 | -10,000 | 0.05% | 9,302,500 |
| 2021-08-02 | 2021-07-29 | 60.550 | 162,500 | +11,000 | 0.05% | 9,839,375 |
| 2021-07-28 | 2021-07-26 | 58.700 | 151,500 | +500 | 0.05% | 8,893,050 |
| 2021-07-27 | 2021-07-23 | 62.850 | 151,000 | +1,000 | 0.05% | 9,490,350 |
| 2021-07-26 | 2021-07-22 | 65.850 | 150,000 | +500 | 0.05% | 9,877,500 |
| 2021-07-21 | 2021-07-19 | 67.750 | 149,500 | +500 | 0.05% | 10,128,625 |
| 2021-07-19 | 2021-07-15 | 69.000 | 149,000 | +500 | 0.05% | 10,281,000 |
| 2021-07-16 | 2021-07-14 | 70.700 | 148,500 | +500 | 0.05% | 10,498,950 |
| 2021-07-14 | 2021-07-12 | 73.000 | 148,000 | +500 | 0.05% | 10,804,000 |
| 2021-07-13 | 2021-07-09 | 71.000 | 147,500 | +5,000 | 0.05% | 10,472,500 |
| 2021-07-08 | 2021-07-06 | 72.700 | 142,500 | +500 | 0.05% | 10,359,750 |
| 2021-07-06 | 2021-07-02 | 75.000 | 142,000 | -1,500 | 0.05% | 10,650,000 |
| 2021-07-02 | 2021-06-29 | 74.000 | 143,500 | +8,000 | 0.05% | 10,619,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 135,500 | -11,000 | 0.05% | 10,480,925 |
| 2021-06-29 | 2021-06-25 | 72.650 | 146,500 | +1,500 | 0.05% | 10,643,225 |
| 2021-06-28 | 2021-06-24 | 69.300 | 145,000 | +5,500 | 0.05% | 10,048,500 |
| 2021-06-25 | 2021-06-23 | 70.900 | 139,500 | +2,000 | 0.05% | 9,890,550 |
| 2021-06-17 | 2021-06-15 | 73.150 | 137,500 | +4,500 | 0.05% | 10,058,125 |
| 2021-06-10 | 2021-06-08 | 72.400 | 133,000 | -500 | 0.04% | 9,629,200 |
| 2021-06-08 | 2021-06-04 | 69.000 | 133,500 | +4,500 | 0.04% | 9,211,500 |
| 2021-06-02 | 2021-05-31 | 74.950 | 129,000 | -1,000 | 0.04% | 9,668,550 |
| 2021-05-31 | 2021-05-27 | 73.000 | 130,000 | +500 | 0.04% | 9,490,000 |
| 2021-05-26 | 2021-05-24 | 73.700 | 129,500 | +26,000 | 0.04% | 9,544,150 |
| 2021-05-21 | 2021-05-18 | 69.900 | 103,500 | +500 | 0.03% | 7,234,650 |
| 2021-05-18 | 2021-05-14 | 69.200 | 103,000 | -500 | 0.03% | 7,127,600 |
| 2021-05-17 | 2021-05-13 | 67.500 | 103,500 | -1,000 | 0.03% | 6,986,250 |
| 2021-05-14 | 2021-05-12 | 64.300 | 104,500 | +1,000 | 0.04% | 6,719,350 |
| 2021-05-13 | 2021-05-11 | 67.000 | 103,500 | +31,500 | 0.03% | 6,934,500 |
| 2021-05-12 | 2021-05-10 | 67.700 | 72,000 | -500 | 0.02% | 4,874,400 |
| 2021-05-11 | 2021-05-07 | 62.350 | 72,500 | +500 | 0.02% | 4,520,375 |
| 2021-05-03 | 2021-04-29 | 69.700 | 72,000 | +500 | 0.02% | 5,018,400 |
| 2021-04-27 | 2021-04-23 | 70.800 | 71,500 | +1,000 | 0.02% | 5,062,200 |
| 2021-04-19 | 2021-04-15 | 69.650 | 70,500 | +4,500 | 0.02% | 4,910,325 |
| 2021-04-16 | 2021-04-14 | 71.600 | 66,000 | +500 | 0.02% | 4,725,600 |
| 2021-03-22 | 2021-03-18 | 91.000 | 65,500 | -12,000 | 0.02% | 5,960,500 |
| 2021-03-19 | 2021-03-17 | 95.250 | 77,500 | -15,500 | 0.03% | 7,381,875 |
| 2021-03-18 | 2021-03-16 | 78.750 | 93,000 | -3,000 | 0.03% | 7,323,750 |
| 2021-03-16 | 2021-03-12 | 81.950 | 96,000 | -2,500 | 0.03% | 7,867,200 |
| 2021-03-15 | 2021-03-11 | 74.900 | 98,500 | -1,000 | 0.03% | 7,377,650 |
| 2021-03-12 | 2021-03-10 | 66.050 | 99,500 | -3,000 | 0.03% | 6,571,975 |
| 2021-03-11 | 2021-03-09 | 62.800 | 102,500 | +1,500 | 0.03% | 6,437,000 |
| 2021-03-10 | 2021-03-08 | 63.000 | 101,000 | +15,500 | 0.03% | 6,363,000 |
| 2021-03-08 | 2021-03-04 | 78.400 | 85,500 | +2,000 | 0.03% | 6,703,200 |
| 2021-03-05 | 2021-03-03 | 85.000 | 83,500 | -3,000 | 0.03% | 7,097,500 |
| 2021-03-04 | 2021-03-02 | 86.350 | 86,500 | -2,000 | 0.03% | 7,469,275 |
| 2021-03-03 | 2021-03-01 | 86.400 | 88,500 | -2,000 | 0.03% | 7,646,400 |
| 2021-03-01 | 2021-02-25 | 86.400 | 90,500 | -500 | 0.03% | 7,819,200 |
| 2021-02-24 | 2021-02-22 | 87.250 | 91,000 | -13,000 | 0.03% | 7,939,750 |
| 2021-02-23 | 2021-02-19 | 90.200 | 104,000 | -13,500 | 0.04% | 9,380,800 |
| 2021-02-22 | 2021-02-18 | 93.300 | 117,500 | -29,000 | 0.04% | 10,962,750 |
| 2021-02-19 | 2021-02-17 | 98.000 | 146,500 | -9,500 | 0.05% | 14,357,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 156,000 | -1,500 | 0.05% | 15,740,400 |
| 2021-02-17 | 2021-02-11 | 97.500 | 157,500 | +10,000 | 0.05% | 15,356,250 |
| 2021-02-16 | 2021-02-09 | 95.450 | 147,500 | +500 | 0.05% | 14,078,875 |
| 2021-02-09 | 2021-02-05 | 90.850 | 147,000 | -2,000 | 0.05% | 13,354,950 |
| 2021-02-08 | 2021-02-04 | 86.400 | 149,000 | +1,500 | 0.05% | 12,873,600 |
| 2021-02-05 | 2021-02-03 | 95.000 | 147,500 | -500 | 0.05% | 14,012,500 |
| 2021-02-04 | 2021-02-02 | 95.450 | 148,000 | -2,500 | 0.05% | 14,126,600 |
| 2021-02-03 | 2021-02-01 | 91.150 | 150,500 | -500 | 0.05% | 13,718,075 |
| 2021-02-02 | 2021-01-29 | 84.150 | 151,000 | +1,500 | 0.05% | 12,706,650 |
| 2021-02-01 | 2021-01-28 | 86.450 | 149,500 | -10,000 | 0.05% | 12,924,275 |
| 2021-01-29 | 2021-01-27 | 91.450 | 159,500 | -4,000 | 0.05% | 14,586,275 |
| 2021-01-28 | 2021-01-26 | 98.250 | 163,500 | -3,000 | 0.06% | 16,063,875 |
| 2021-01-27 | 2021-01-25 | 100.900 | 166,500 | -9,000 | 0.06% | 16,799,850 |
| 2021-01-26 | 2021-01-22 | 91.600 | 175,500 | -20,000 | 0.06% | 16,075,800 |
| 2021-01-25 | 2021-01-21 | 91.950 | 195,500 | -1,000 | 0.07% | 17,976,225 |
| 2021-01-22 | 2021-01-20 | 90.600 | 196,500 | +3,500 | 0.07% | 17,802,900 |
| 2021-01-21 | 2021-01-19 | 86.700 | 193,000 | -4,000 | 0.07% | 16,733,100 |
| 2021-01-20 | 2021-01-18 | 85.000 | 197,000 | -1,500 | 0.07% | 16,745,000 |
| 2021-01-19 | 2021-01-15 | 88.000 | 198,500 | +1,500 | 0.07% | 17,468,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 197,000 | -2,000 | 0.07% | 16,942,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 199,000 | -1,000 | 0.07% | 15,920,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 200,000 | -34,500 | 0.07% | 16,720,000 |
| 2021-01-13 | 2021-01-11 | 72.250 | 234,500 | -3,000 | 0.08% | 16,942,625 |
| 2021-01-12 | 2021-01-08 | 72.000 | 237,500 | -1,500 | 0.08% | 17,100,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 239,000 | +5,000 | 0.08% | 17,267,750 |
| 2021-01-08 | 2021-01-06 | 73.900 | 234,000 | -9,500 | 0.08% | 17,292,600 |
| 2021-01-07 | 2021-01-05 | 68.200 | 243,500 | -2,000 | 0.08% | 16,606,700 |
| 2021-01-06 | 2021-01-04 | 67.000 | 245,500 | -83,000 | 0.08% | 16,448,500 |
| 2021-01-05 | 2020-12-31 | 67.700 | 328,500 | -2,000 | 0.11% | 22,239,450 |
| 2021-01-04 | 2020-12-29 | 69.000 | 330,500 | +2,500 | 0.11% | 22,804,500 |
| 2020-12-30 | 2020-12-28 | 68.500 | 328,000 | -500 | 0.11% | 22,468,000 |
| 2020-12-29 | 2020-12-24 | 69.850 | 328,500 | -6,500 | 0.11% | 22,945,725 |
| 2020-12-28 | 2020-12-22 | 63.000 | 335,000 | -1,500 | 0.11% | 21,105,000 |
| 2020-12-21 | 2020-12-17 | 62.750 | 336,500 | +1,500 | 0.11% | 21,115,375 |
| 2020-12-18 | 2020-12-16 | 61.500 | 335,000 | +500 | 0.11% | 20,602,500 |
| 2020-12-17 | 2020-12-15 | 61.900 | 334,500 | +500 | 0.11% | 20,705,550 |
| 2020-12-16 | 2020-12-14 | 61.750 | 334,000 | +3,000 | 0.11% | 20,624,500 |
| 2020-12-14 | 2020-12-10 | 65.000 | 331,000 | -1,000 | 0.11% | 21,515,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 332,000 | -1,500 | 0.11% | 21,629,800 |
| 2020-12-10 | 2020-12-08 | 65.550 | 333,500 | -3,500 | 0.11% | 21,860,925 |
| 2020-12-09 | 2020-12-07 | 65.950 | 337,000 | -2,500 | 0.11% | 22,225,150 |
| 2020-12-04 | 2020-12-02 | 64.150 | 339,500 | -1,500 | 0.12% | 21,778,925 |
| 2020-12-03 | 2020-12-01 | 64.000 | 341,000 | +500 | 0.12% | 21,824,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 340,500 | -2,500 | 0.12% | 21,468,525 |
| 2020-12-01 | 2020-11-27 | 63.000 | 343,000 | -2,500 | 0.12% | 21,609,000 |
| 2020-11-30 | 2020-11-26 | 63.950 | 345,500 | -17,500 | 0.12% | 22,094,725 |
| 2020-11-27 | 2020-11-25 | 62.250 | 363,000 | -500 | 0.12% | 22,596,750 |
| 2020-11-26 | 2020-11-24 | 64.600 | 363,500 | -20,000 | 0.12% | 23,482,100 |
| 2020-11-25 | 2020-11-23 | 65.500 | 383,500 | -8,500 | 0.13% | 25,119,250 |
| 2020-11-24 | 2020-11-20 | 66.800 | 392,000 | -67,000 | 0.13% | 26,185,600 |
| 2020-11-23 | 2020-11-19 | 65.800 | 459,000 | -9,500 | 0.16% | 30,202,200 |
| 2020-11-20 | 2020-11-18 | 65.050 | 468,500 | -11,000 | 0.16% | 30,475,925 |
| 2020-11-19 | 2020-11-17 | 66.950 | 479,500 | -20,000 | 0.16% | 32,102,525 |
| 2020-11-18 | 2020-11-16 | 68.900 | 499,500 | -3,500 | 0.17% | 34,415,550 |
| 2020-11-17 | 2020-11-13 | 65.500 | 503,000 | +1,000 | 0.17% | 32,946,500 |
| 2020-11-16 | 2020-11-12 | 62.950 | 502,000 | -500 | 0.17% | 31,600,900 |
| 2020-11-13 | 2020-11-11 | 61.100 | 502,500 | -1,000 | 0.17% | 30,702,750 |
| 2020-11-12 | 2020-11-10 | 64.750 | 503,500 | -3,500 | 0.17% | 32,601,625 |
| 2020-11-11 | 2020-11-09 | 64.100 | 507,000 | -5,500 | 0.17% | 32,498,700 |
| 2020-11-10 | 2020-11-06 | 60.700 | 512,500 | -1,500 | 0.17% | 31,108,750 |
| 2020-11-09 | 2020-11-05 | 62.350 | 514,000 | -6,500 | 0.18% | 32,047,900 |
| 2020-11-06 | 2020-11-04 | 59.050 | 520,500 | -4,500 | 0.18% | 30,735,525 |
| 2020-11-05 | 2020-11-03 | 58.600 | 525,000 | +500 | 0.18% | 30,765,000 |
| 2020-11-04 | 2020-11-02 | 59.400 | 524,500 | -9,500 | 0.18% | 31,155,300 |
| 2020-11-03 | 2020-10-30 | 57.950 | 534,000 | -21,500 | 0.19% | 30,945,300 |
| 2020-11-02 | 2020-10-29 | 62.000 | 555,500 | +1,000 | 0.20% | 34,441,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 554,500 | -14,000 | 0.20% | 34,351,275 |
| 2020-10-29 | 2020-10-27 | 62.000 | 568,500 | -109,000 | 0.20% | 35,247,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 677,500 | +1,000 | 0.24% | 42,682,500 |
| 2020-10-27 | 2020-10-22 | 63.600 | 676,500 | -2,000 | 0.24% | 43,025,400 |
| 2020-10-23 | 2020-10-21 | 66.100 | 678,500 | -7,500 | 0.24% | 44,848,850 |
| 2020-10-22 | 2020-10-20 | 68.850 | 686,000 | -7,500 | 0.24% | 47,231,100 |
| 2020-10-21 | 2020-10-19 | 65.500 | 693,500 | +6,500 | 0.24% | 45,424,250 |
| 2020-10-20 | 2020-10-16 | 73.100 | 687,000 | +1,000 | 0.24% | 50,219,700 |
| 2020-10-19 | 2020-10-15 | 71.700 | 686,000 | +13,500 | 0.24% | 49,186,200 |
| 2020-10-16 | 2020-10-14 | 74.000 | 672,500 | -13,500 | 0.24% | 49,765,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 686,000 | -49,500 | 0.24% | 52,924,900 |
| 2020-10-14 | 2020-10-09 | 72.750 | 735,500 | 0.26% | 53,507,625 |
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