History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 539,000 | +0 | 0.15% | 28,674,800 |
| 2025-10-13 | 2025-10-09 | 56.000 | 539,000 | +0 | 0.15% | 30,184,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 539,000 | +3,500 | 0.15% | 30,723,000 |
| 2025-10-09 | 2025-10-06 | 56.200 | 535,500 | +1,500 | 0.15% | 30,095,100 |
| 2025-10-06 | 2025-10-02 | 57.500 | 534,000 | -4,000 | 0.15% | 30,705,000 |
| 2025-10-03 | 2025-09-30 | 56.300 | 538,000 | +3,000 | 0.15% | 30,289,400 |
| 2025-10-02 | 2025-09-29 | 55.750 | 535,000 | -1,000 | 0.15% | 29,826,250 |
| 2025-09-30 | 2025-09-26 | 54.950 | 536,000 | +2,000 | 0.15% | 29,453,200 |
| 2025-09-29 | 2025-09-25 | 57.150 | 534,000 | -500 | 0.15% | 30,518,100 |
| 2025-09-26 | 2025-09-24 | 54.700 | 534,500 | -111,000 | 0.15% | 29,237,150 |
| 2025-09-25 | 2025-09-23 | 57.050 | 645,500 | -2,500 | 0.18% | 36,825,775 |
| 2025-09-24 | 2025-09-22 | 57.250 | 648,000 | +2,500 | 0.18% | 37,098,000 |
| 2025-09-23 | 2025-09-19 | 57.800 | 645,500 | +6,500 | 0.18% | 37,309,900 |
| 2025-09-22 | 2025-09-18 | 58.900 | 639,000 | -47,500 | 0.18% | 37,637,100 |
| 2025-09-19 | 2025-09-17 | 58.750 | 686,500 | -19,000 | 0.19% | 40,331,875 |
| 2025-09-18 | 2025-09-16 | 59.500 | 705,500 | -187,500 | 0.20% | 41,977,250 |
| 2025-09-17 | 2025-09-15 | 58.200 | 893,000 | +4,000 | 0.25% | 51,972,600 |
| 2025-09-16 | 2025-09-12 | 59.900 | 889,000 | +2,000 | 0.25% | 53,251,100 |
| 2025-09-15 | 2025-09-11 | 59.050 | 887,000 | +3,500 | 0.25% | 52,377,350 |
| 2025-09-12 | 2025-09-10 | 60.200 | 883,500 | +30,500 | 0.25% | 53,186,700 |
| 2025-09-11 | 2025-09-09 | 61.050 | 853,000 | +1,500 | 0.24% | 52,075,650 |
| 2025-09-10 | 2025-09-08 | 62.100 | 851,500 | -47,000 | 0.24% | 52,878,150 |
| 2025-09-09 | 2025-09-05 | 60.650 | 898,500 | +3,500 | 0.25% | 54,494,025 |
| 2025-09-08 | 2025-09-04 | 59.150 | 895,000 | +9,500 | 0.25% | 52,939,250 |
| 2025-09-05 | 2025-09-03 | 64.000 | 885,500 | +12,000 | 0.25% | 56,672,000 |
| 2025-09-04 | 2025-09-02 | 63.750 | 873,500 | +3,500 | 0.25% | 55,685,625 |
| 2025-09-03 | 2025-09-01 | 64.350 | 870,000 | +3,500 | 0.25% | 55,984,500 |
| 2025-09-02 | 2025-08-29 | 63.550 | 866,500 | +91,500 | 0.25% | 55,066,075 |
| 2025-09-01 | 2025-08-28 | 67.300 | 775,000 | +5,000 | 0.22% | 52,157,500 |
| 2025-08-29 | 2025-08-27 | 69.900 | 770,000 | +6,500 | 0.22% | 53,823,000 |
| 2025-08-28 | 2025-08-26 | 74.000 | 763,500 | -8,500 | 0.22% | 56,499,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 772,000 | -1,000 | 0.22% | 54,541,800 |
| 2025-08-26 | 2025-08-22 | 69.650 | 773,000 | +1,000 | 0.22% | 53,839,450 |
| 2025-08-25 | 2025-08-21 | 69.250 | 772,000 | -500 | 0.22% | 53,461,000 |
| 2025-08-22 | 2025-08-20 | 70.150 | 772,500 | +9,500 | 0.22% | 54,190,875 |
| 2025-08-21 | 2025-08-19 | 72.750 | 763,000 | -500 | 0.22% | 55,508,250 |
| 2025-08-20 | 2025-08-18 | 69.950 | 763,500 | +3,000 | 0.22% | 53,406,825 |
| 2025-08-19 | 2025-08-15 | 70.600 | 760,500 | -1,000 | 0.22% | 53,691,300 |
| 2025-08-14 | 2025-08-12 | 67.900 | 761,500 | -5,500 | 0.22% | 51,705,850 |
| 2025-08-13 | 2025-08-11 | 70.400 | 767,000 | +500 | 0.22% | 53,996,800 |
| 2025-08-12 | 2025-08-08 | 71.300 | 766,500 | -4,500 | 0.22% | 54,651,450 |
| 2025-08-11 | 2025-08-07 | 71.500 | 771,000 | -4,500 | 0.22% | 55,126,500 |
| 2025-08-08 | 2025-08-06 | 72.700 | 775,500 | +3,000 | 0.22% | 56,378,850 |
| 2025-08-07 | 2025-08-05 | 70.800 | 772,500 | +1,500 | 0.22% | 54,693,000 |
| 2025-08-06 | 2025-08-04 | 67.300 | 771,000 | -2,500 | 0.22% | 51,888,300 |
| 2025-08-05 | 2025-08-01 | 62.100 | 773,500 | +4,500 | 0.22% | 48,034,350 |
| 2025-08-04 | 2025-07-31 | 63.900 | 769,000 | +11,500 | 0.22% | 49,139,100 |
| 2025-08-01 | 2025-07-30 | 65.900 | 757,500 | +25,000 | 0.22% | 49,919,250 |
| 2025-07-31 | 2025-07-29 | 70.800 | 732,500 | +2,000 | 0.22% | 51,861,000 |
| 2025-07-30 | 2025-07-28 | 71.000 | 730,500 | -1,000 | 0.22% | 51,865,500 |
| 2025-07-29 | 2025-07-25 | 70.000 | 731,500 | +70,000 | 0.22% | 51,205,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 661,500 | -4,500 | 0.20% | 51,299,325 |
| 2025-07-25 | 2025-07-23 | 70.700 | 666,000 | -56,500 | 0.20% | 47,086,200 |
| 2025-07-24 | 2025-07-22 | 71.300 | 722,500 | -21,000 | 0.22% | 51,514,250 |
| 2025-07-23 | 2025-07-21 | 74.500 | 743,500 | -8,500 | 0.23% | 55,390,750 |
| 2025-07-22 | 2025-07-18 | 72.700 | 752,000 | +58,000 | 0.23% | 54,670,400 |
| 2025-07-21 | 2025-07-17 | 72.650 | 694,000 | +6,500 | 0.21% | 50,419,100 |
| 2025-07-17 | 2025-07-15 | 72.000 | 687,500 | -49,500 | 0.21% | 49,500,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 737,000 | -5,500 | 0.22% | 52,916,600 |
| 2025-07-15 | 2025-07-11 | 67.700 | 742,500 | +3,000 | 0.23% | 50,267,250 |
| 2025-07-14 | 2025-07-10 | 67.350 | 739,500 | +53,500 | 0.23% | 49,805,325 |
| 2025-07-11 | 2025-07-09 | 69.750 | 686,000 | -44,000 | 0.21% | 47,848,500 |
| 2025-07-10 | 2025-07-08 | 67.000 | 730,000 | +500 | 0.22% | 48,910,000 |
| 2025-07-08 | 2025-07-04 | 67.150 | 729,500 | -2,500 | 0.22% | 48,985,925 |
| 2025-07-07 | 2025-07-03 | 64.050 | 732,000 | +1,000 | 0.22% | 46,884,600 |
| 2025-07-04 | 2025-07-02 | 63.750 | 731,000 | +48,000 | 0.22% | 46,601,250 |
| 2025-07-03 | 2025-06-30 | 62.200 | 683,000 | -56,500 | 0.21% | 42,482,600 |
| 2025-07-02 | 2025-06-27 | 57.200 | 739,500 | -5,000 | 0.23% | 42,299,400 |
| 2025-06-30 | 2025-06-26 | 56.250 | 744,500 | +1,500 | 0.23% | 41,878,125 |
| 2025-06-27 | 2025-06-25 | 55.350 | 743,000 | -5,500 | 0.23% | 41,125,050 |
| 2025-06-26 | 2025-06-24 | 54.200 | 748,500 | -8,000 | 0.23% | 40,568,700 |
| 2025-06-23 | 2025-06-19 | 48.350 | 756,500 | +1,000 | 0.23% | 36,576,775 |
| 2025-06-20 | 2025-06-18 | 51.200 | 755,500 | +1,500 | 0.23% | 38,681,600 |
| 2025-06-19 | 2025-06-17 | 50.450 | 754,000 | +10,000 | 0.23% | 38,039,300 |
| 2025-06-18 | 2025-06-16 | 52.300 | 744,000 | -18,000 | 0.23% | 38,911,200 |
| 2025-06-17 | 2025-06-13 | 50.450 | 762,000 | +81,000 | 0.23% | 38,442,900 |
| 2025-06-16 | 2025-06-12 | 57.350 | 681,000 | -7,500 | 0.21% | 39,055,350 |
| 2025-06-13 | 2025-06-11 | 54.700 | 688,500 | -7,500 | 0.21% | 37,660,950 |
| 2025-06-12 | 2025-06-10 | 54.850 | 696,000 | -4,000 | 0.21% | 38,175,600 |
| 2025-06-11 | 2025-06-09 | 54.550 | 700,000 | -19,500 | 0.21% | 38,185,000 |
| 2025-06-10 | 2025-06-06 | 47.650 | 719,500 | +5,000 | 0.22% | 34,284,175 |
| 2025-06-09 | 2025-06-05 | 47.450 | 714,500 | +2,000 | 0.22% | 33,903,025 |
| 2025-06-06 | 2025-06-04 | 47.900 | 712,500 | -7,000 | 0.22% | 34,128,750 |
| 2025-06-05 | 2025-06-03 | 45.550 | 719,500 | -6,500 | 0.22% | 32,773,225 |
| 2025-06-04 | 2025-06-02 | 42.650 | 726,000 | +5,000 | 0.22% | 30,963,900 |
| 2025-06-02 | 2025-05-29 | 43.800 | 721,000 | +6,500 | 0.22% | 31,579,800 |
| 2025-05-30 | 2025-05-28 | 42.250 | 714,500 | -3,500 | 0.22% | 30,187,625 |
| 2025-05-29 | 2025-05-27 | 42.950 | 718,000 | +7,500 | 0.22% | 30,838,100 |
| 2025-05-28 | 2025-05-26 | 42.200 | 710,500 | +10,000 | 0.22% | 29,983,100 |
| 2025-05-27 | 2025-05-23 | 42.700 | 700,500 | +1,500 | 0.21% | 29,911,350 |
| 2025-05-26 | 2025-05-22 | 43.300 | 699,000 | +7,500 | 0.21% | 30,266,700 |
| 2025-05-23 | 2025-05-21 | 45.600 | 691,500 | -8,000 | 0.21% | 31,532,400 |
| 2025-05-22 | 2025-05-20 | 44.300 | 699,500 | +11,500 | 0.21% | 30,987,850 |
| 2025-05-21 | 2025-05-19 | 46.850 | 688,000 | -4,000 | 0.21% | 32,232,800 |
| 2025-05-20 | 2025-05-16 | 44.500 | 692,000 | +1,500 | 0.21% | 30,794,000 |
| 2025-05-16 | 2025-05-14 | 45.750 | 690,500 | -9,000 | 0.21% | 31,590,375 |
| 2025-05-15 | 2025-05-13 | 45.600 | 699,500 | +31,000 | 0.21% | 31,897,200 |
| 2025-05-14 | 2025-05-12 | 47.350 | 668,500 | +1,500 | 0.20% | 31,653,475 |
| 2025-05-13 | 2025-05-09 | 48.250 | 667,000 | +5,500 | 0.20% | 32,182,750 |
| 2025-05-12 | 2025-05-08 | 47.550 | 661,500 | +10,000 | 0.20% | 31,454,325 |
| 2025-05-09 | 2025-05-07 | 48.300 | 651,500 | +2,500 | 0.20% | 31,467,450 |
| 2025-05-08 | 2025-05-06 | 49.350 | 649,000 | +2,000 | 0.20% | 32,028,150 |
| 2025-05-07 | 2025-05-02 | 50.800 | 647,000 | -3,000 | 0.20% | 32,867,600 |
| 2025-05-06 | 2025-04-30 | 49.250 | 650,000 | -5,000 | 0.20% | 32,012,500 |
| 2025-05-02 | 2025-04-29 | 48.950 | 655,000 | -2,000 | 0.20% | 32,062,250 |
| 2025-04-30 | 2025-04-28 | 44.600 | 657,000 | +4,500 | 0.20% | 29,302,200 |
| 2025-04-29 | 2025-04-25 | 47.400 | 652,500 | -10,500 | 0.20% | 30,928,500 |
| 2025-04-28 | 2025-04-24 | 46.400 | 663,000 | +41,000 | 0.20% | 30,763,200 |
| 2025-04-25 | 2025-04-23 | 49.700 | 622,000 | -15,000 | 0.19% | 30,913,400 |
| 2025-04-24 | 2025-04-22 | 48.800 | 637,000 | +2,500 | 0.20% | 31,085,600 |
| 2025-04-23 | 2025-04-17 | 47.100 | 634,500 | +1,000 | 0.19% | 29,884,950 |
| 2025-04-22 | 2025-04-16 | 46.600 | 633,500 | +4,500 | 0.19% | 29,521,100 |
| 2025-04-17 | 2025-04-15 | 48.450 | 629,000 | +3,500 | 0.19% | 30,475,050 |
| 2025-04-16 | 2025-04-14 | 50.250 | 625,500 | +3,500 | 0.19% | 31,431,375 |
| 2025-04-15 | 2025-04-11 | 48.400 | 622,000 | +1,000 | 0.19% | 30,104,800 |
| 2025-04-11 | 2025-04-09 | 45.650 | 621,000 | +28,500 | 0.19% | 28,348,650 |
| 2025-04-09 | 2025-04-07 | 45.100 | 592,500 | +15,500 | 0.18% | 26,721,750 |
| 2025-04-03 | 2025-04-01 | 54.450 | 577,000 | -1,000 | 0.18% | 31,417,650 |
| 2025-04-02 | 2025-03-31 | 53.550 | 578,000 | -4,000 | 0.18% | 30,951,900 |
| 2025-04-01 | 2025-03-28 | 55.500 | 582,000 | +7,500 | 0.18% | 32,301,000 |
| 2025-03-31 | 2025-03-27 | 53.900 | 574,500 | -10,000 | 0.18% | 30,965,550 |
| 2025-03-28 | 2025-03-26 | 54.200 | 584,500 | -39,500 | 0.18% | 31,679,900 |
| 2025-03-27 | 2025-03-25 | 60.900 | 624,000 | -2,500 | 0.19% | 38,001,600 |
| 2025-03-26 | 2025-03-24 | 65.150 | 626,500 | +2,500 | 0.19% | 40,816,475 |
| 2025-03-25 | 2025-03-21 | 62.650 | 624,000 | +4,500 | 0.19% | 39,093,600 |
| 2025-03-21 | 2025-03-19 | 64.000 | 619,500 | -14,000 | 0.19% | 39,648,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 633,500 | +5,500 | 0.19% | 36,584,625 |
| 2025-03-19 | 2025-03-17 | 52.150 | 628,000 | +8,000 | 0.19% | 32,750,200 |
| 2025-03-18 | 2025-03-14 | 51.200 | 620,000 | -6,500 | 0.19% | 31,744,000 |
| 2025-03-17 | 2025-03-13 | 51.450 | 626,500 | +3,000 | 0.19% | 32,233,425 |
| 2025-03-14 | 2025-03-12 | 52.500 | 623,500 | +5,000 | 0.19% | 32,733,750 |
| 2025-03-13 | 2025-03-11 | 53.150 | 618,500 | -6,000 | 0.19% | 32,873,275 |
| 2025-03-12 | 2025-03-10 | 53.900 | 624,500 | +76,500 | 0.19% | 33,660,550 |
| 2025-03-11 | 2025-03-07 | 60.600 | 548,000 | -124,000 | 0.17% | 33,208,800 |
| 2025-03-10 | 2025-03-06 | 50.450 | 672,000 | -21,000 | 0.21% | 33,902,400 |
| 2025-03-07 | 2025-03-05 | 50.100 | 693,000 | +1,000 | 0.21% | 34,719,300 |
| 2025-03-06 | 2025-03-04 | 49.550 | 692,000 | -17,000 | 0.21% | 34,288,600 |
| 2025-03-05 | 2025-03-03 | 48.300 | 709,000 | -1,000 | 0.22% | 34,244,700 |
| 2025-03-04 | 2025-02-28 | 46.800 | 710,000 | +10,500 | 0.22% | 33,228,000 |
| 2025-03-03 | 2025-02-27 | 47.900 | 699,500 | -2,500 | 0.21% | 33,506,050 |
| 2025-02-28 | 2025-02-26 | 48.000 | 702,000 | +1,000 | 0.21% | 33,696,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 701,000 | -5,000 | 0.21% | 32,561,450 |
| 2025-02-26 | 2025-02-24 | 44.800 | 706,000 | +1,000 | 0.22% | 31,628,800 |
| 2025-02-25 | 2025-02-21 | 45.100 | 705,000 | +13,000 | 0.22% | 31,795,500 |
| 2025-02-21 | 2025-02-19 | 45.000 | 692,000 | +2,500 | 0.21% | 31,140,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 689,500 | -31,500 | 0.21% | 30,924,075 |
| 2025-02-19 | 2025-02-17 | 43.150 | 721,000 | -21,500 | 0.22% | 31,111,150 |
| 2025-02-18 | 2025-02-14 | 37.300 | 742,500 | -7,500 | 0.23% | 27,695,250 |
| 2025-02-17 | 2025-02-13 | 36.600 | 750,000 | -8,000 | 0.23% | 27,450,000 |
| 2025-02-14 | 2025-02-12 | 37.750 | 758,000 | +17,500 | 0.23% | 28,614,500 |
| 2025-02-13 | 2025-02-11 | 38.050 | 740,500 | +8,000 | 0.23% | 28,176,025 |
| 2025-02-12 | 2025-02-10 | 41.000 | 732,500 | -19,000 | 0.22% | 30,032,500 |
| 2025-02-11 | 2025-02-07 | 40.350 | 751,500 | -1,000 | 0.23% | 30,323,025 |
| 2025-02-10 | 2025-02-06 | 41.300 | 752,500 | -6,500 | 0.23% | 31,078,250 |
| 2025-02-07 | 2025-02-05 | 40.500 | 759,000 | +1,000 | 0.23% | 30,739,500 |
| 2025-02-06 | 2025-02-04 | 41.300 | 758,000 | -3,000 | 0.23% | 31,305,400 |
| 2025-02-05 | 2025-02-03 | 41.150 | 761,000 | +3,500 | 0.23% | 31,315,150 |
| 2025-02-04 | 2025-01-28 | 40.300 | 757,500 | -6,500 | 0.23% | 30,527,250 |
| 2025-02-03 | 2025-01-24 | 39.900 | 764,000 | +500 | 0.23% | 30,483,600 |
| 2025-01-27 | 2025-01-23 | 37.850 | 763,500 | +11,500 | 0.23% | 28,898,475 |
| 2025-01-24 | 2025-01-22 | 39.550 | 752,000 | +12,000 | 0.23% | 29,741,600 |
| 2025-01-23 | 2025-01-21 | 38.300 | 740,000 | -1,500 | 0.23% | 28,342,000 |
| 2025-01-22 | 2025-01-20 | 38.050 | 741,500 | +2,500 | 0.23% | 28,214,075 |
| 2025-01-21 | 2025-01-17 | 38.800 | 739,000 | -7,000 | 0.23% | 28,673,200 |
| 2025-01-20 | 2025-01-16 | 38.950 | 746,000 | +12,500 | 0.23% | 29,056,700 |
| 2025-01-17 | 2025-01-15 | 38.800 | 733,500 | +10,500 | 0.22% | 28,459,800 |
| 2025-01-16 | 2025-01-14 | 40.000 | 723,000 | +1,000 | 0.22% | 28,920,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 722,000 | -4,000 | 0.22% | 28,482,900 |
| 2025-01-14 | 2025-01-10 | 45.650 | 726,000 | +14,500 | 0.22% | 33,141,900 |
| 2025-01-13 | 2025-01-09 | 43.600 | 711,500 | +12,000 | 0.22% | 31,021,400 |
| 2025-01-10 | 2025-01-08 | 44.600 | 699,500 | +7,000 | 0.21% | 31,197,700 |
| 2025-01-09 | 2025-01-07 | 50.250 | 692,500 | +36,000 | 0.21% | 34,798,125 |
| 2025-01-08 | 2025-01-06 | 52.750 | 656,500 | -197,500 | 0.20% | 34,630,375 |
| 2025-01-07 | 2025-01-03 | 48.350 | 854,000 | +10,000 | 0.26% | 41,290,900 |
| 2025-01-06 | 2025-01-02 | 49.600 | 844,000 | -112,000 | 0.26% | 41,862,400 |
| 2025-01-03 | 2024-12-31 | 48.400 | 956,000 | -2,000 | 0.29% | 46,270,400 |
| 2025-01-02 | 2024-12-27 | 46.050 | 958,000 | +40,500 | 0.29% | 44,115,900 |
| 2024-12-30 | 2024-12-24 | 47.000 | 917,500 | +2,000 | 0.28% | 43,122,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 915,500 | -6,500 | 0.28% | 42,570,750 |
| 2024-12-23 | 2024-12-19 | 46.850 | 922,000 | +8,000 | 0.28% | 43,195,700 |
| 2024-12-20 | 2024-12-18 | 49.700 | 914,000 | +15,000 | 0.28% | 45,425,800 |
| 2024-12-19 | 2024-12-17 | 50.300 | 899,000 | -164,100 | 0.28% | 45,219,700 |
| 2024-12-18 | 2024-12-16 | 49.000 | 1,063,100 | +1,000 | 0.33% | 52,091,900 |
| 2024-12-17 | 2024-12-13 | 47.400 | 1,062,100 | -98,500 | 0.33% | 50,343,540 |
| 2024-12-16 | 2024-12-12 | 48.350 | 1,160,600 | +10,500 | 0.36% | 56,115,010 |
| 2024-12-13 | 2024-12-11 | 48.300 | 1,150,100 | -232,500 | 0.35% | 55,549,830 |
| 2024-12-12 | 2024-12-10 | 46.150 | 1,382,600 | -187,000 | 0.42% | 63,806,990 |
| 2024-12-11 | 2024-12-09 | 47.850 | 1,569,600 | -195,000 | 0.48% | 75,105,360 |
| 2024-12-10 | 2024-12-06 | 46.200 | 1,764,600 | +1,000 | 0.54% | 81,524,520 |
| 2024-12-09 | 2024-12-05 | 45.450 | 1,763,600 | +2,000 | 0.54% | 80,155,620 |
| 2024-12-06 | 2024-12-04 | 46.400 | 1,761,600 | -24,000 | 0.54% | 81,738,240 |
| 2024-12-05 | 2024-12-03 | 45.050 | 1,785,600 | +17,100 | 0.55% | 80,441,280 |
| 2024-12-04 | 2024-12-02 | 40.600 | 1,768,500 | -14,000 | 0.54% | 71,801,100 |
| 2024-12-03 | 2024-11-29 | 34.300 | 1,782,500 | -2,500 | 0.55% | 61,139,750 |
| 2024-12-02 | 2024-11-28 | 34.400 | 1,785,000 | +31,500 | 0.55% | 61,404,000 |
| 2024-11-29 | 2024-11-27 | 39.250 | 1,753,500 | -7,000 | 0.54% | 68,824,875 |
| 2024-11-28 | 2024-11-26 | 36.500 | 1,760,500 | +19,500 | 0.54% | 64,258,250 |
| 2024-11-27 | 2024-11-25 | 38.750 | 1,741,000 | -5,000 | 0.53% | 67,463,750 |
| 2024-11-26 | 2024-11-22 | 37.700 | 1,746,000 | +18,000 | 0.54% | 65,824,200 |
| 2024-11-22 | 2024-11-20 | 39.500 | 1,728,000 | -54,500 | 0.53% | 68,256,000 |
| 2024-11-21 | 2024-11-19 | 36.900 | 1,782,500 | -16,500 | 0.55% | 65,774,250 |
| 2024-11-20 | 2024-11-18 | 34.500 | 1,799,000 | -500 | 0.55% | 62,065,500 |
| 2024-11-19 | 2024-11-15 | 35.150 | 1,799,500 | -7,000 | 0.55% | 63,252,425 |
| 2024-11-18 | 2024-11-14 | 34.800 | 1,806,500 | +5,500 | 0.55% | 62,866,200 |
| 2024-11-15 | 2024-11-13 | 35.050 | 1,801,000 | +4,000 | 0.55% | 63,125,050 |
| 2024-11-14 | 2024-11-12 | 36.250 | 1,797,000 | +3,000 | 0.55% | 65,141,250 |
| 2024-11-13 | 2024-11-11 | 36.200 | 1,794,000 | +4,500 | 0.55% | 64,942,800 |
| 2024-11-12 | 2024-11-08 | 36.300 | 1,789,500 | -13,000 | 0.55% | 64,958,850 |
| 2024-11-11 | 2024-11-07 | 32.500 | 1,802,500 | +1,500 | 0.55% | 58,581,250 |
| 2024-11-08 | 2024-11-06 | 32.350 | 1,801,000 | +1,000 | 0.55% | 58,262,350 |
| 2024-11-07 | 2024-11-05 | 33.300 | 1,800,000 | -3,000 | 0.55% | 59,940,000 |
| 2024-11-06 | 2024-11-04 | 33.500 | 1,803,000 | +14,000 | 0.55% | 60,400,500 |
| 2024-11-05 | 2024-11-01 | 31.000 | 1,789,000 | +3,500 | 0.55% | 55,459,000 |
| 2024-11-04 | 2024-10-31 | 31.500 | 1,785,500 | +10,000 | 0.55% | 56,243,250 |
| 2024-11-01 | 2024-10-30 | 31.100 | 1,775,500 | -12,500 | 0.54% | 55,218,050 |
| 2024-10-31 | 2024-10-29 | 30.850 | 1,788,000 | -21,500 | 0.55% | 55,159,800 |
| 2024-10-30 | 2024-10-28 | 32.850 | 1,809,500 | -2,500 | 0.56% | 59,442,075 |
| 2024-10-29 | 2024-10-25 | 34.200 | 1,812,000 | +1,500 | 0.56% | 61,970,400 |
| 2024-10-28 | 2024-10-24 | 33.450 | 1,810,500 | +39,000 | 0.56% | 60,561,225 |
| 2024-10-25 | 2024-10-23 | 35.150 | 1,771,500 | -84,000 | 0.54% | 62,268,225 |
| 2024-10-24 | 2024-10-22 | 30.200 | 1,855,500 | -21,000 | 0.57% | 56,036,100 |
| 2024-10-23 | 2024-10-21 | 28.950 | 1,876,500 | -1,000 | 0.58% | 54,324,675 |
| 2024-10-22 | 2024-10-18 | 28.550 | 1,877,500 | -23,500 | 0.58% | 53,602,625 |
| 2024-10-21 | 2024-10-17 | 23.700 | 1,901,000 | -4,500 | 0.58% | 45,053,700 |
| 2024-10-18 | 2024-10-16 | 22.850 | 1,905,500 | +6,000 | 0.59% | 43,540,675 |
| 2024-10-17 | 2024-10-15 | 23.200 | 1,899,500 | +207,000 | 0.58% | 44,068,400 |
| 2024-10-16 | 2024-10-14 | 24.550 | 1,692,500 | +3,500 | 0.52% | 41,550,875 |
| 2024-10-15 | 2024-10-10 | 25.450 | 1,689,000 | +32,500 | 0.52% | 42,985,050 |
| 2024-10-14 | 2024-10-09 | 25.200 | 1,656,500 | +3,500 | 0.51% | 41,743,800 |
| 2024-10-10 | 2024-10-08 | 27.300 | 1,653,000 | -10,500 | 0.51% | 45,126,900 |
| 2024-10-08 | 2024-10-04 | 27.050 | 1,663,500 | -4,000 | 0.51% | 44,997,675 |
| 2024-10-07 | 2024-10-03 | 25.050 | 1,667,500 | +3,000 | 0.51% | 41,770,875 |
| 2024-10-04 | 2024-10-02 | 27.350 | 1,664,500 | +45,000 | 0.51% | 45,524,075 |
| 2024-10-03 | 2024-09-30 | 27.150 | 1,619,500 | -41,000 | 0.50% | 43,969,425 |
| 2024-10-02 | 2024-09-27 | 25.750 | 1,660,500 | -17,500 | 0.51% | 42,757,875 |
| 2024-09-30 | 2024-09-26 | 25.100 | 1,678,000 | +1,000 | 0.52% | 42,117,800 |
| 2024-09-27 | 2024-09-25 | 24.600 | 1,677,000 | +2,000 | 0.52% | 41,254,200 |
| 2024-09-26 | 2024-09-24 | 24.250 | 1,675,000 | -2,000 | 0.51% | 40,618,750 |
| 2024-09-25 | 2024-09-23 | 23.650 | 1,677,000 | -1,000 | 0.52% | 39,661,050 |
| 2024-09-24 | 2024-09-20 | 24.900 | 1,678,000 | -15,500 | 0.52% | 41,782,200 |
| 2024-09-23 | 2024-09-19 | 22.900 | 1,693,500 | -2,500 | 0.52% | 38,781,150 |
| 2024-09-20 | 2024-09-17 | 22.450 | 1,696,000 | +33,000 | 0.52% | 38,075,200 |
| 2024-09-19 | 2024-09-16 | 22.200 | 1,663,000 | +28,000 | 0.51% | 36,918,600 |
| 2024-09-17 | 2024-09-13 | 23.500 | 1,635,000 | -2,000 | 0.50% | 38,422,500 |
| 2024-09-16 | 2024-09-12 | 22.900 | 1,637,000 | -3,500 | 0.50% | 37,487,300 |
| 2024-09-13 | 2024-09-11 | 23.300 | 1,640,500 | -13,500 | 0.50% | 38,223,650 |
| 2024-09-12 | 2024-09-10 | 23.050 | 1,654,000 | -28,000 | 0.51% | 38,124,700 |
| 2024-09-11 | 2024-09-09 | 23.400 | 1,682,000 | -10,500 | 0.52% | 39,358,800 |
| 2024-09-10 | 2024-09-05 | 23.500 | 1,692,500 | -32,000 | 0.52% | 39,773,750 |
| 2024-09-05 | 2024-09-03 | 22.100 | 1,724,500 | +500 | 0.53% | 38,111,450 |
| 2024-09-04 | 2024-09-02 | 21.850 | 1,724,000 | -1,500 | 0.53% | 37,669,400 |
| 2024-09-02 | 2024-08-29 | 20.300 | 1,725,500 | +3,000 | 0.53% | 35,027,650 |
| 2024-08-30 | 2024-08-28 | 20.950 | 1,722,500 | -500 | 0.53% | 36,086,375 |
| 2024-08-29 | 2024-08-27 | 21.000 | 1,723,000 | +500 | 0.53% | 36,183,000 |
| 2024-08-28 | 2024-08-26 | 20.050 | 1,722,500 | -7,500 | 0.53% | 34,536,125 |
| 2024-08-27 | 2024-08-23 | 18.720 | 1,730,000 | +1,500 | 0.53% | 32,385,600 |
| 2024-08-26 | 2024-08-22 | 19.380 | 1,728,500 | +3,000 | 0.53% | 33,498,330 |
| 2024-08-23 | 2024-08-21 | 18.500 | 1,725,500 | -1,000 | 0.53% | 31,921,750 |
| 2024-08-22 | 2024-08-20 | 18.980 | 1,726,500 | +1,500 | 0.53% | 32,768,970 |
| 2024-08-19 | 2024-08-15 | 19.420 | 1,725,000 | +3,000 | 0.53% | 33,499,500 |
| 2024-08-16 | 2024-08-14 | 19.080 | 1,722,000 | +2,500 | 0.53% | 32,855,760 |
| 2024-08-14 | 2024-08-12 | 19.760 | 1,719,500 | -4,000 | 0.53% | 33,977,320 |
| 2024-08-13 | 2024-08-09 | 19.840 | 1,723,500 | -500 | 0.53% | 34,194,240 |
| 2024-08-12 | 2024-08-08 | 19.940 | 1,724,000 | +1,000 | 0.53% | 34,376,560 |
| 2024-08-09 | 2024-08-07 | 20.100 | 1,723,000 | +500 | 0.53% | 34,632,300 |
| 2024-08-08 | 2024-08-06 | 19.800 | 1,722,500 | +2,500 | 0.53% | 34,105,500 |
| 2024-08-07 | 2024-08-05 | 18.840 | 1,720,000 | +500 | 0.53% | 32,404,800 |
| 2024-08-02 | 2024-07-31 | 19.540 | 1,719,500 | -1,000 | 0.53% | 33,599,030 |
| 2024-08-01 | 2024-07-30 | 18.280 | 1,720,500 | +1,000 | 0.53% | 31,450,740 |
| 2024-07-30 | 2024-07-26 | 18.780 | 1,719,500 | +4,000 | 0.53% | 32,292,210 |
| 2024-07-19 | 2024-07-17 | 20.300 | 1,715,500 | -2,000 | 0.53% | 34,824,650 |
| 2024-07-18 | 2024-07-16 | 19.960 | 1,717,500 | -5,000 | 0.53% | 34,281,300 |
| 2024-07-16 | 2024-07-12 | 20.400 | 1,722,500 | -22,000 | 0.53% | 35,139,000 |
| 2024-07-11 | 2024-07-09 | 18.900 | 1,744,500 | -7,000 | 0.54% | 32,971,050 |
| 2024-07-10 | 2024-07-08 | 18.360 | 1,751,500 | +1,000 | 0.54% | 32,157,540 |
| 2024-07-09 | 2024-07-05 | 19.400 | 1,750,500 | -1,000 | 0.54% | 33,959,700 |
| 2024-07-08 | 2024-07-04 | 19.160 | 1,751,500 | +20,000 | 0.54% | 33,558,740 |
| 2024-07-05 | 2024-07-03 | 19.260 | 1,731,500 | -2,500 | 0.53% | 33,348,690 |
| 2024-07-04 | 2024-07-02 | 18.620 | 1,734,000 | +3,000 | 0.53% | 32,287,080 |
| 2024-07-03 | 2024-06-28 | 19.580 | 1,731,000 | +1,000 | 0.53% | 33,892,980 |
| 2024-06-25 | 2024-06-21 | 19.800 | 1,730,000 | +1,500 | 0.53% | 34,254,000 |
| 2024-06-24 | 2024-06-20 | 20.000 | 1,728,500 | +4,000 | 0.53% | 34,570,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 1,724,500 | +5,000 | 0.53% | 35,697,150 |
| 2024-06-19 | 2024-06-17 | 20.350 | 1,719,500 | -15,000 | 0.53% | 34,991,825 |
| 2024-06-18 | 2024-06-14 | 20.250 | 1,734,500 | +8,500 | 0.53% | 35,123,625 |
| 2024-06-17 | 2024-06-13 | 20.000 | 1,726,000 | -1,000 | 0.53% | 34,520,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 1,727,000 | +2,500 | 0.53% | 34,505,460 |
| 2024-06-13 | 2024-06-11 | 20.150 | 1,724,500 | +9,000 | 0.53% | 34,748,675 |
| 2024-06-12 | 2024-06-07 | 20.850 | 1,715,500 | +6,500 | 0.53% | 35,768,175 |
| 2024-06-11 | 2024-06-06 | 20.950 | 1,709,000 | +1,000 | 0.53% | 35,803,550 |
| 2024-06-07 | 2024-06-05 | 22.200 | 1,708,000 | +500 | 0.53% | 37,917,600 |
| 2024-06-05 | 2024-06-03 | 21.550 | 1,707,500 | +3,000 | 0.53% | 36,796,625 |
| 2024-06-04 | 2024-05-31 | 22.050 | 1,704,500 | -6,000 | 0.52% | 37,584,225 |
| 2024-06-03 | 2024-05-30 | 21.800 | 1,710,500 | +5,000 | 0.53% | 37,288,900 |
| 2024-05-31 | 2024-05-29 | 22.100 | 1,705,500 | +2,000 | 0.52% | 37,691,550 |
| 2024-05-30 | 2024-05-28 | 22.700 | 1,703,500 | -1,000 | 0.52% | 38,669,450 |
| 2024-05-29 | 2024-05-27 | 22.700 | 1,704,500 | +3,000 | 0.52% | 38,692,150 |
| 2024-05-28 | 2024-05-24 | 23.050 | 1,701,500 | +6,000 | 0.52% | 39,219,575 |
| 2024-05-27 | 2024-05-23 | 23.300 | 1,695,500 | -2,000 | 0.52% | 39,505,150 |
| 2024-05-24 | 2024-05-22 | 23.750 | 1,697,500 | -500 | 0.52% | 40,315,625 |
| 2024-05-23 | 2024-05-21 | 22.900 | 1,698,000 | +7,000 | 0.52% | 38,884,200 |
| 2024-05-22 | 2024-05-20 | 23.500 | 1,691,000 | -14,500 | 0.52% | 39,738,500 |
| 2024-05-21 | 2024-05-17 | 23.350 | 1,705,500 | +3,500 | 0.53% | 39,823,425 |
| 2024-05-20 | 2024-05-16 | 24.350 | 1,702,000 | +28,500 | 0.52% | 41,443,700 |
| 2024-05-17 | 2024-05-14 | 25.600 | 1,673,500 | -1,500 | 0.52% | 42,841,600 |
| 2024-05-16 | 2024-05-13 | 25.200 | 1,675,000 | +11,000 | 0.52% | 42,210,000 |
| 2024-05-14 | 2024-05-10 | 26.050 | 1,664,000 | -17,000 | 0.51% | 43,347,200 |
| 2024-05-13 | 2024-05-09 | 25.100 | 1,681,000 | -3,000 | 0.52% | 42,193,100 |
| 2024-05-10 | 2024-05-08 | 24.050 | 1,684,000 | -8,000 | 0.52% | 40,500,200 |
| 2024-05-09 | 2024-05-07 | 24.050 | 1,692,000 | +2,000 | 0.52% | 40,692,600 |
| 2024-05-08 | 2024-05-06 | 25.550 | 1,690,000 | -5,000 | 0.52% | 43,179,500 |
| 2024-05-06 | 2024-05-02 | 25.450 | 1,695,000 | +8,000 | 0.52% | 43,137,750 |
| 2024-05-03 | 2024-04-30 | 24.450 | 1,687,000 | +2,500 | 0.52% | 41,247,150 |
| 2024-05-02 | 2024-04-29 | 23.850 | 1,684,500 | +500 | 0.52% | 40,175,325 |
| 2024-04-30 | 2024-04-26 | 24.650 | 1,684,000 | -9,000 | 0.52% | 41,510,600 |
| 2024-04-29 | 2024-04-25 | 24.100 | 1,693,000 | -2,000 | 0.52% | 40,801,300 |
| 2024-04-26 | 2024-04-24 | 23.500 | 1,695,000 | +11,000 | 0.52% | 39,832,500 |
| 2024-04-25 | 2024-04-23 | 23.800 | 1,684,000 | +1,500 | 0.52% | 40,079,200 |
| 2024-04-24 | 2024-04-22 | 23.350 | 1,682,500 | -16,000 | 0.52% | 39,286,375 |
| 2024-04-23 | 2024-04-19 | 21.550 | 1,698,500 | +6,500 | 0.52% | 36,602,675 |
| 2024-04-22 | 2024-04-18 | 22.900 | 1,692,000 | -7,000 | 0.52% | 38,746,800 |
| 2024-04-19 | 2024-04-17 | 23.150 | 1,699,000 | +6,500 | 0.52% | 39,331,850 |
| 2024-04-18 | 2024-04-16 | 22.750 | 1,692,500 | -4,000 | 0.52% | 38,504,375 |
| 2024-04-17 | 2024-04-15 | 23.800 | 1,696,500 | -3,500 | 0.52% | 40,376,700 |
| 2024-04-16 | 2024-04-12 | 26.150 | 1,700,000 | +19,000 | 0.52% | 44,455,000 |
| 2024-04-15 | 2024-04-11 | 25.600 | 1,681,000 | +2,000 | 0.52% | 43,033,600 |
| 2024-04-12 | 2024-04-10 | 25.900 | 1,679,000 | -13,000 | 0.52% | 43,486,100 |
| 2024-04-11 | 2024-04-09 | 25.700 | 1,692,000 | -4,000 | 0.52% | 43,484,400 |
| 2024-04-10 | 2024-04-08 | 24.350 | 1,696,000 | +21,500 | 0.52% | 41,297,600 |
| 2024-04-09 | 2024-04-05 | 21.850 | 1,674,500 | +2,500 | 0.52% | 36,587,825 |
| 2024-04-08 | 2024-04-03 | 23.000 | 1,672,000 | +500 | 0.52% | 38,456,000 |
| 2024-04-05 | 2024-04-02 | 22.750 | 1,671,500 | +5,500 | 0.52% | 38,026,625 |
| 2024-04-03 | 2024-03-28 | 23.500 | 1,666,000 | +500 | 0.51% | 39,151,000 |
| 2024-04-02 | 2024-03-27 | 21.900 | 1,665,500 | -1,000 | 0.51% | 36,474,450 |
| 2024-03-28 | 2024-03-26 | 21.550 | 1,666,500 | -8,500 | 0.51% | 35,913,075 |
| 2024-03-27 | 2024-03-25 | 22.200 | 1,675,000 | +33,500 | 0.52% | 37,185,000 |
| 2024-03-26 | 2024-03-22 | 24.400 | 1,641,500 | +12,000 | 0.51% | 40,052,600 |
| 2024-03-25 | 2024-03-21 | 25.100 | 1,629,500 | -8,000 | 0.50% | 40,900,450 |
| 2024-03-22 | 2024-03-20 | 25.350 | 1,637,500 | +500 | 0.51% | 41,510,625 |
| 2024-03-21 | 2024-03-19 | 25.150 | 1,637,000 | +92,500 | 0.51% | 41,170,550 |
| 2024-03-20 | 2024-03-18 | 26.400 | 1,544,500 | -1,000 | 0.48% | 40,774,800 |
| 2024-03-19 | 2024-03-15 | 25.600 | 1,545,500 | -4,500 | 0.48% | 39,564,800 |
| 2024-03-18 | 2024-03-14 | 27.550 | 1,550,000 | +94,500 | 0.48% | 42,702,500 |
| 2024-03-15 | 2024-03-13 | 29.850 | 1,455,500 | -8,500 | 0.45% | 43,446,675 |
| 2024-03-14 | 2024-03-12 | 29.400 | 1,464,000 | +38,000 | 0.45% | 43,041,600 |
| 2024-03-13 | 2024-03-11 | 28.600 | 1,426,000 | -28,000 | 0.44% | 40,783,600 |
| 2024-03-12 | 2024-03-08 | 28.450 | 1,454,000 | -30,500 | 0.45% | 41,366,300 |
| 2024-03-11 | 2024-03-07 | 25.700 | 1,484,500 | -3,500 | 0.46% | 38,151,650 |
| 2024-03-08 | 2024-03-06 | 25.250 | 1,488,000 | +56,500 | 0.46% | 37,572,000 |
| 2024-03-07 | 2024-03-05 | 23.400 | 1,431,500 | +97,500 | 0.44% | 33,497,100 |
| 2024-03-06 | 2024-03-04 | 24.550 | 1,334,000 | +32,500 | 0.41% | 32,749,700 |
| 2024-03-05 | 2024-03-01 | 24.250 | 1,301,500 | +300,500 | 0.40% | 31,561,375 |
| 2024-03-04 | 2024-02-29 | 24.150 | 1,001,000 | -5,500 | 0.31% | 24,174,150 |
| 2024-03-01 | 2024-02-28 | 21.600 | 1,006,500 | +255,000 | 0.31% | 21,740,400 |
| 2024-02-29 | 2024-02-27 | 22.300 | 751,500 | +109,500 | 0.23% | 16,758,450 |
| 2024-02-28 | 2024-02-26 | 19.440 | 642,000 | -6,500 | 0.20% | 12,480,480 |
| 2024-02-27 | 2024-02-23 | 20.200 | 648,500 | +1,500 | 0.20% | 13,099,700 |
| 2024-02-26 | 2024-02-22 | 20.400 | 647,000 | -11,000 | 0.20% | 13,198,800 |
| 2024-02-23 | 2024-02-21 | 20.100 | 658,000 | +7,000 | 0.20% | 13,225,800 |
| 2024-02-22 | 2024-02-20 | 18.180 | 651,000 | +500 | 0.20% | 11,835,180 |
| 2024-02-19 | 2024-02-15 | 15.600 | 650,500 | -6,000 | 0.20% | 10,147,800 |
| 2024-02-15 | 2024-02-09 | 15.900 | 656,500 | +5,000 | 0.20% | 10,438,350 |
| 2024-02-14 | 2024-02-07 | 16.660 | 651,500 | +2,000 | 0.20% | 10,853,990 |
| 2024-02-08 | 2024-02-06 | 16.540 | 649,500 | -5,000 | 0.20% | 10,742,730 |
| 2024-02-07 | 2024-02-05 | 14.540 | 654,500 | -21,500 | 0.20% | 9,516,430 |
| 2024-02-06 | 2024-02-02 | 15.320 | 676,000 | -10,500 | 0.21% | 10,356,320 |
| 2024-02-01 | 2024-01-30 | 16.280 | 686,500 | -5,000 | 0.21% | 11,176,220 |
| 2024-01-31 | 2024-01-29 | 16.380 | 691,500 | +1,000 | 0.21% | 11,326,770 |
| 2024-01-30 | 2024-01-26 | 17.220 | 690,500 | +1,000 | 0.21% | 11,890,410 |
| 2024-01-29 | 2024-01-25 | 18.120 | 689,500 | +13,000 | 0.21% | 12,493,740 |
| 2024-01-26 | 2024-01-24 | 18.420 | 676,500 | -10,000 | 0.21% | 12,461,130 |
| 2024-01-25 | 2024-01-23 | 18.060 | 686,500 | -2,000 | 0.21% | 12,398,190 |
| 2024-01-24 | 2024-01-22 | 17.400 | 688,500 | +9,000 | 0.21% | 11,979,900 |
| 2024-01-22 | 2024-01-18 | 17.920 | 679,500 | -2,000 | 0.21% | 12,176,640 |
| 2024-01-19 | 2024-01-17 | 17.760 | 681,500 | +14,500 | 0.21% | 12,103,440 |
| 2024-01-18 | 2024-01-16 | 19.100 | 667,000 | +1,500 | 0.21% | 12,739,700 |
| 2024-01-17 | 2024-01-15 | 19.380 | 665,500 | +2,000 | 0.21% | 12,897,390 |
| 2024-01-16 | 2024-01-12 | 19.280 | 663,500 | +2,000 | 0.20% | 12,792,280 |
| 2024-01-15 | 2024-01-11 | 20.600 | 661,500 | -5,000 | 0.20% | 13,626,900 |
| 2024-01-12 | 2024-01-10 | 19.680 | 666,500 | +3,000 | 0.21% | 13,116,720 |
| 2024-01-11 | 2024-01-09 | 19.240 | 663,500 | -4,500 | 0.20% | 12,765,740 |
| 2024-01-10 | 2024-01-08 | 18.560 | 668,000 | +2,000 | 0.21% | 12,398,080 |
| 2024-01-09 | 2024-01-05 | 18.960 | 666,000 | +3,000 | 0.21% | 12,627,360 |
| 2024-01-08 | 2024-01-04 | 19.560 | 663,000 | +1,000 | 0.20% | 12,968,280 |
| 2024-01-05 | 2024-01-03 | 19.940 | 662,000 | +10,000 | 0.20% | 13,200,280 |
| 2024-01-04 | 2024-01-02 | 19.980 | 652,000 | +1,500 | 0.20% | 13,026,960 |
| 2024-01-03 | 2023-12-29 | 20.900 | 650,500 | -1,000 | 0.20% | 13,595,450 |
| 2024-01-02 | 2023-12-28 | 20.700 | 651,500 | -14,500 | 0.20% | 13,486,050 |
| 2023-12-29 | 2023-12-27 | 19.140 | 666,000 | -2,000 | 0.21% | 12,747,240 |
| 2023-12-28 | 2023-12-22 | 18.520 | 668,000 | +5,000 | 0.21% | 12,371,360 |
| 2023-12-27 | 2023-12-21 | 19.280 | 663,000 | +1,000 | 0.20% | 12,782,640 |
| 2023-12-21 | 2023-12-19 | 18.580 | 662,000 | -1,000 | 0.20% | 12,299,960 |
| 2023-12-20 | 2023-12-18 | 18.700 | 663,000 | +10,000 | 0.20% | 12,398,100 |
| 2023-12-18 | 2023-12-14 | 19.100 | 653,000 | +500 | 0.20% | 12,472,300 |
| 2023-12-15 | 2023-12-13 | 18.680 | 652,500 | +2,000 | 0.20% | 12,188,700 |
| 2023-12-13 | 2023-12-11 | 18.540 | 650,500 | +10,500 | 0.20% | 12,060,270 |
| 2023-12-11 | 2023-12-07 | 19.660 | 640,000 | +2,500 | 0.20% | 12,582,400 |
| 2023-12-08 | 2023-12-06 | 20.150 | 637,500 | -500 | 0.20% | 12,845,625 |
| 2023-12-07 | 2023-12-05 | 19.500 | 638,000 | +4,000 | 0.20% | 12,441,000 |
| 2023-12-06 | 2023-12-04 | 19.340 | 634,000 | -6,500 | 0.20% | 12,261,560 |
| 2023-12-05 | 2023-12-01 | 20.050 | 640,500 | +3,500 | 0.20% | 12,842,025 |
| 2023-12-04 | 2023-11-30 | 20.450 | 637,000 | -500 | 0.20% | 13,026,650 |
| 2023-12-01 | 2023-11-29 | 20.150 | 637,500 | +5,500 | 0.20% | 12,845,625 |
| 2023-11-30 | 2023-11-28 | 21.400 | 632,000 | -8,500 | 0.20% | 13,524,800 |
| 2023-11-29 | 2023-11-27 | 21.750 | 640,500 | +31,500 | 0.20% | 13,930,875 |
| 2023-11-28 | 2023-11-24 | 24.050 | 609,000 | +40,000 | 0.19% | 14,646,450 |
| 2023-11-27 | 2023-11-23 | 26.300 | 569,000 | +9,000 | 0.18% | 14,964,700 |
| 2023-11-24 | 2023-11-22 | 26.000 | 560,000 | +6,500 | 0.17% | 14,560,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 553,500 | -7,000 | 0.17% | 15,470,325 |
| 2023-11-22 | 2023-11-20 | 27.050 | 560,500 | +8,500 | 0.17% | 15,161,525 |
| 2023-11-21 | 2023-11-17 | 27.550 | 552,000 | -7,500 | 0.17% | 15,207,600 |
| 2023-11-20 | 2023-11-16 | 25.750 | 559,500 | +5,000 | 0.17% | 14,407,125 |
| 2023-11-17 | 2023-11-15 | 26.700 | 554,500 | +6,000 | 0.17% | 14,805,150 |
| 2023-11-16 | 2023-11-14 | 26.500 | 548,500 | -347,500 | 0.17% | 14,535,250 |
| 2023-11-15 | 2023-11-13 | 26.300 | 896,000 | -2,000 | 0.28% | 23,564,800 |
| 2023-11-14 | 2023-11-10 | 26.250 | 898,000 | +10,500 | 0.28% | 23,572,500 |
| 2023-11-13 | 2023-11-09 | 27.450 | 887,500 | -8,000 | 0.28% | 24,361,875 |
| 2023-11-10 | 2023-11-08 | 27.450 | 895,500 | +7,500 | 0.28% | 24,581,475 |
| 2023-11-09 | 2023-11-07 | 28.900 | 888,000 | +2,000 | 0.28% | 25,663,200 |
| 2023-11-08 | 2023-11-06 | 28.850 | 886,000 | +6,000 | 0.27% | 25,561,100 |
| 2023-11-07 | 2023-11-03 | 26.300 | 880,000 | +24,000 | 0.27% | 23,144,000 |
| 2023-11-06 | 2023-11-02 | 31.200 | 856,000 | -15,000 | 0.27% | 26,707,200 |
| 2023-11-03 | 2023-11-01 | 29.750 | 871,000 | -40,000 | 0.27% | 25,912,250 |
| 2023-11-02 | 2023-10-31 | 27.800 | 911,000 | +2,500 | 0.28% | 25,325,800 |
| 2023-11-01 | 2023-10-30 | 28.250 | 908,500 | +8,500 | 0.28% | 25,665,125 |
| 2023-10-31 | 2023-10-27 | 25.950 | 900,000 | -9,000 | 0.28% | 23,355,000 |
| 2023-10-27 | 2023-10-25 | 22.850 | 909,000 | +500 | 0.28% | 20,770,650 |
| 2023-10-26 | 2023-10-24 | 23.850 | 908,500 | -22,000 | 0.28% | 21,667,725 |
| 2023-10-25 | 2023-10-20 | 23.500 | 930,500 | +2,500 | 0.29% | 21,866,750 |
| 2023-10-24 | 2023-10-19 | 24.250 | 928,000 | +20,000 | 0.29% | 22,504,000 |
| 2023-10-20 | 2023-10-18 | 25.900 | 908,000 | +2,500 | 0.28% | 23,517,200 |
| 2023-10-19 | 2023-10-17 | 26.450 | 905,500 | -33,000 | 0.28% | 23,950,475 |
| 2023-10-18 | 2023-10-16 | 26.950 | 938,500 | +4,500 | 0.29% | 25,292,575 |
| 2023-10-17 | 2023-10-13 | 27.000 | 934,000 | +4,000 | 0.29% | 25,218,000 |
| 2023-10-13 | 2023-10-11 | 26.500 | 930,000 | -95,500 | 0.29% | 24,645,000 |
| 2023-10-12 | 2023-10-10 | 24.200 | 1,025,500 | -5,500 | 0.32% | 24,817,100 |
| 2023-10-11 | 2023-10-09 | 24.450 | 1,031,000 | -1,500 | 0.32% | 25,207,950 |
| 2023-10-10 | 2023-10-06 | 24.000 | 1,032,500 | -1,000 | 0.32% | 24,780,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 1,033,500 | +1,000 | 0.32% | 24,804,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 1,032,500 | +10,000 | 0.32% | 23,902,375 |
| 2023-10-05 | 2023-10-03 | 24.500 | 1,022,500 | -8,000 | 0.32% | 25,051,250 |
| 2023-10-04 | 2023-09-29 | 25.000 | 1,030,500 | -13,000 | 0.32% | 25,762,500 |
| 2023-10-03 | 2023-09-28 | 24.450 | 1,043,500 | -2,500 | 0.33% | 25,513,575 |
| 2023-09-29 | 2023-09-27 | 24.250 | 1,046,000 | -162,000 | 0.33% | 25,365,500 |
| 2023-09-28 | 2023-09-26 | 22.650 | 1,208,000 | -28,500 | 0.38% | 27,361,200 |
| 2023-09-27 | 2023-09-25 | 21.250 | 1,236,500 | +7,500 | 0.39% | 26,275,625 |
| 2023-09-26 | 2023-09-22 | 21.050 | 1,229,000 | -19,000 | 0.39% | 25,870,450 |
| 2023-09-25 | 2023-09-21 | 18.140 | 1,248,000 | +5,000 | 0.39% | 22,638,720 |
| 2023-09-22 | 2023-09-20 | 18.700 | 1,243,000 | -9,000 | 0.39% | 23,244,100 |
| 2023-09-20 | 2023-09-18 | 17.600 | 1,252,000 | -5,500 | 0.40% | 22,035,200 |
| 2023-09-19 | 2023-09-15 | 17.560 | 1,257,500 | +7,000 | 0.40% | 22,081,700 |
| 2023-09-18 | 2023-09-14 | 17.200 | 1,250,500 | -2,500 | 0.39% | 21,508,600 |
| 2023-09-15 | 2023-09-13 | 17.500 | 1,253,000 | +45,500 | 0.40% | 21,927,500 |
| 2023-09-14 | 2023-09-12 | 18.340 | 1,207,500 | +5,000 | 0.38% | 22,145,550 |
| 2023-09-13 | 2023-09-11 | 18.540 | 1,202,500 | -13,500 | 0.38% | 22,294,350 |
| 2023-09-12 | 2023-09-07 | 17.420 | 1,216,000 | +3,000 | 0.38% | 21,182,720 |
| 2023-09-11 | 2023-09-06 | 18.080 | 1,213,000 | +2,500 | 0.38% | 21,931,040 |
| 2023-09-07 | 2023-09-05 | 18.420 | 1,210,500 | -2,000 | 0.38% | 22,297,410 |
| 2023-09-06 | 2023-09-04 | 18.580 | 1,212,500 | +1,000 | 0.38% | 22,528,250 |
| 2023-09-05 | 2023-08-31 | 18.100 | 1,211,500 | -7,000 | 0.38% | 21,928,150 |
| 2023-09-04 | 2023-08-30 | 18.220 | 1,218,500 | +4,500 | 0.38% | 22,201,070 |
| 2023-08-31 | 2023-08-29 | 18.680 | 1,214,000 | -2,500 | 0.38% | 22,677,520 |
| 2023-08-30 | 2023-08-28 | 17.460 | 1,216,500 | -1,500 | 0.38% | 21,240,090 |
| 2023-08-28 | 2023-08-24 | 17.300 | 1,218,000 | -10,000 | 0.38% | 21,071,400 |
| 2023-08-23 | 2023-08-21 | 19.400 | 1,228,000 | -15,500 | 0.39% | 23,823,200 |
| 2023-08-17 | 2023-08-15 | 19.600 | 1,243,500 | -6,500 | 0.39% | 24,372,600 |
| 2023-08-16 | 2023-08-14 | 18.220 | 1,250,000 | +3,500 | 0.39% | 22,775,000 |
| 2023-08-15 | 2023-08-11 | 18.220 | 1,246,500 | +2,000 | 0.39% | 22,711,230 |
| 2023-08-14 | 2023-08-10 | 18.540 | 1,244,500 | +4,500 | 0.39% | 23,073,030 |
| 2023-08-10 | 2023-08-08 | 18.100 | 1,240,000 | -3,000 | 0.39% | 22,444,000 |
| 2023-08-09 | 2023-08-07 | 18.040 | 1,243,000 | -9,500 | 0.39% | 22,423,720 |
| 2023-08-08 | 2023-08-04 | 19.800 | 1,252,500 | +5,500 | 0.40% | 24,799,500 |
| 2023-08-07 | 2023-08-03 | 20.200 | 1,247,000 | -18,500 | 0.39% | 25,189,400 |
| 2023-08-04 | 2023-08-02 | 19.780 | 1,265,500 | +500 | 0.40% | 25,031,590 |
| 2023-08-03 | 2023-08-01 | 21.050 | 1,265,000 | +4,500 | 0.40% | 26,628,250 |
| 2023-08-02 | 2023-07-31 | 21.750 | 1,260,500 | +21,000 | 0.40% | 27,415,875 |
| 2023-08-01 | 2023-07-28 | 22.850 | 1,239,500 | +8,000 | 0.39% | 28,322,575 |
| 2023-07-31 | 2023-07-27 | 22.600 | 1,231,500 | -3,000 | 0.39% | 27,831,900 |
| 2023-07-28 | 2023-07-26 | 22.200 | 1,234,500 | -1,000 | 0.39% | 27,405,900 |
| 2023-07-27 | 2023-07-25 | 21.400 | 1,235,500 | -20,500 | 0.39% | 26,439,700 |
| 2023-07-26 | 2023-07-24 | 21.800 | 1,256,000 | +2,500 | 0.40% | 27,380,800 |
| 2023-07-25 | 2023-07-21 | 21.700 | 1,253,500 | -20,500 | 0.40% | 27,200,950 |
| 2023-07-24 | 2023-07-20 | 20.600 | 1,274,000 | +20,000 | 0.40% | 26,244,400 |
| 2023-07-21 | 2023-07-19 | 21.550 | 1,254,000 | -500 | 0.40% | 27,023,700 |
| 2023-07-20 | 2023-07-18 | 21.900 | 1,254,500 | -2,500 | 0.40% | 27,473,550 |
| 2023-07-19 | 2023-07-14 | 20.950 | 1,257,000 | -8,000 | 0.40% | 26,334,150 |
| 2023-07-18 | 2023-07-13 | 20.400 | 1,265,000 | -1,500 | 0.40% | 25,806,000 |
| 2023-07-14 | 2023-07-12 | 19.200 | 1,266,500 | +5,000 | 0.40% | 24,316,800 |
| 2023-07-13 | 2023-07-11 | 19.840 | 1,261,500 | +16,500 | 0.40% | 25,028,160 |
| 2023-07-12 | 2023-07-10 | 18.800 | 1,245,000 | -7,000 | 0.39% | 23,406,000 |
| 2023-07-11 | 2023-07-07 | 18.780 | 1,252,000 | +24,000 | 0.40% | 23,512,560 |
| 2023-07-10 | 2023-07-06 | 20.450 | 1,228,000 | -21,500 | 0.39% | 25,112,600 |
| 2023-07-07 | 2023-07-05 | 19.820 | 1,249,500 | +8,500 | 0.40% | 24,765,090 |
| 2023-07-06 | 2023-07-04 | 20.650 | 1,241,000 | +48,000 | 0.39% | 25,626,650 |
| 2023-07-05 | 2023-07-03 | 23.900 | 1,193,000 | -1,000 | 0.38% | 28,512,700 |
| 2023-07-04 | 2023-06-30 | 23.800 | 1,194,000 | +2,500 | 0.38% | 28,417,200 |
| 2023-07-03 | 2023-06-29 | 23.300 | 1,191,500 | -20,000 | 0.38% | 27,761,950 |
| 2023-06-30 | 2023-06-28 | 19.660 | 1,211,500 | +500 | 0.38% | 23,818,090 |
| 2023-06-29 | 2023-06-27 | 19.360 | 1,211,000 | -20,500 | 0.38% | 23,444,960 |
| 2023-06-28 | 2023-06-26 | 18.260 | 1,231,500 | +9,500 | 0.39% | 22,487,190 |
| 2023-06-27 | 2023-06-23 | 18.220 | 1,222,000 | -13,000 | 0.39% | 22,264,840 |
| 2023-06-26 | 2023-06-21 | 18.440 | 1,235,000 | +22,000 | 0.39% | 22,773,400 |
| 2023-06-23 | 2023-06-20 | 18.740 | 1,213,000 | -19,500 | 0.38% | 22,731,620 |
| 2023-06-21 | 2023-06-19 | 14.720 | 1,232,500 | +38,000 | 0.39% | 18,142,400 |
| 2023-06-20 | 2023-06-16 | 16.100 | 1,194,500 | -16,500 | 0.38% | 19,231,450 |
| 2023-06-19 | 2023-06-15 | 17.280 | 1,211,000 | +2,000 | 0.38% | 20,926,080 |
| 2023-06-16 | 2023-06-14 | 11.220 | 1,209,000 | +3,500 | 0.38% | 13,564,980 |
| 2023-06-15 | 2023-06-13 | 11.040 | 1,205,500 | -10,000 | 0.38% | 13,308,720 |
| 2023-06-07 | 2023-06-05 | 11.320 | 1,215,500 | -5,000 | 0.39% | 13,759,460 |
| 2023-06-05 | 2023-06-01 | 10.820 | 1,220,500 | +5,000 | 0.39% | 13,205,810 |
| 2023-05-31 | 2023-05-29 | 11.300 | 1,215,500 | +3,000 | 0.39% | 13,735,150 |
| 2023-05-30 | 2023-05-25 | 11.740 | 1,212,500 | -2,000 | 0.38% | 14,234,750 |
| 2023-05-25 | 2023-05-23 | 12.800 | 1,214,500 | -5,000 | 0.38% | 15,545,600 |
| 2023-05-19 | 2023-05-17 | 13.300 | 1,219,500 | +6,000 | 0.39% | 16,219,350 |
| 2023-05-17 | 2023-05-15 | 13.860 | 1,213,500 | +20,000 | 0.38% | 16,819,110 |
| 2023-05-16 | 2023-05-12 | 14.020 | 1,193,500 | -4,500 | 0.38% | 16,732,870 |
| 2023-05-15 | 2023-05-11 | 13.600 | 1,198,000 | +34,000 | 0.38% | 16,292,800 |
| 2023-05-12 | 2023-05-10 | 13.520 | 1,164,000 | -4,500 | 0.37% | 15,737,280 |
| 2023-05-11 | 2023-05-09 | 13.240 | 1,168,500 | +10,000 | 0.37% | 15,470,940 |
| 2023-05-09 | 2023-05-05 | 14.480 | 1,158,500 | -2,000 | 0.37% | 16,775,080 |
| 2023-05-08 | 2023-05-04 | 13.960 | 1,160,500 | -3,000 | 0.37% | 16,200,580 |
| 2023-05-04 | 2023-05-02 | 13.340 | 1,163,500 | +24,500 | 0.37% | 15,521,090 |
| 2023-04-27 | 2023-04-25 | 14.400 | 1,139,000 | +40,500 | 0.36% | 16,401,600 |
| 2023-04-26 | 2023-04-24 | 14.960 | 1,098,500 | +59,000 | 0.35% | 16,433,560 |
| 2023-04-24 | 2023-04-20 | 14.540 | 1,039,500 | +12,000 | 0.33% | 15,114,330 |
| 2023-04-21 | 2023-04-19 | 15.060 | 1,027,500 | +12,000 | 0.33% | 15,474,150 |
| 2023-04-20 | 2023-04-18 | 15.300 | 1,015,500 | +6,000 | 0.32% | 15,537,150 |
| 2023-04-19 | 2023-04-17 | 16.020 | 1,009,500 | -1,500 | 0.32% | 16,172,190 |
| 2023-04-18 | 2023-04-14 | 17.000 | 1,011,000 | -12,000 | 0.32% | 17,187,000 |
| 2023-04-17 | 2023-04-13 | 16.500 | 1,023,000 | +16,500 | 0.33% | 16,879,500 |
| 2023-04-14 | 2023-04-12 | 15.920 | 1,006,500 | +6,000 | 0.32% | 16,023,480 |
| 2023-04-13 | 2023-04-11 | 16.180 | 1,000,500 | -7,000 | 0.32% | 16,188,090 |
| 2023-04-12 | 2023-04-06 | 15.120 | 1,007,500 | -2,000 | 0.32% | 15,233,400 |
| 2023-04-11 | 2023-04-04 | 14.700 | 1,009,500 | -34,000 | 0.32% | 14,839,650 |
| 2023-04-06 | 2023-04-03 | 14.040 | 1,043,500 | +16,000 | 0.33% | 14,650,740 |
| 2023-04-04 | 2023-03-31 | 15.440 | 1,027,500 | +1,000 | 0.33% | 15,864,600 |
| 2023-04-03 | 2023-03-30 | 15.360 | 1,026,500 | -10,000 | 0.33% | 15,767,040 |
| 2023-03-31 | 2023-03-29 | 15.760 | 1,036,500 | -1,500 | 0.33% | 16,335,240 |
| 2023-03-30 | 2023-03-28 | 15.100 | 1,038,000 | +2,500 | 0.33% | 15,673,800 |
| 2023-03-29 | 2023-03-27 | 16.500 | 1,035,500 | +9,000 | 0.33% | 17,085,750 |
| 2023-03-28 | 2023-03-24 | 15.120 | 1,026,500 | +13,500 | 0.33% | 15,520,680 |
| 2023-03-27 | 2023-03-23 | 15.820 | 1,013,000 | -16,000 | 0.32% | 16,025,660 |
| 2023-03-24 | 2023-03-22 | 16.620 | 1,029,000 | +25,000 | 0.33% | 17,101,980 |
| 2023-03-23 | 2023-03-21 | 16.840 | 1,004,000 | +3,000 | 0.32% | 16,907,360 |
| 2023-03-22 | 2023-03-20 | 16.580 | 1,001,000 | +11,000 | 0.32% | 16,596,580 |
| 2023-03-21 | 2023-03-17 | 18.840 | 990,000 | +40,000 | 0.32% | 18,651,600 |
| 2023-03-20 | 2023-03-16 | 18.640 | 950,000 | +30,500 | 0.30% | 17,708,000 |
| 2023-03-17 | 2023-03-15 | 19.700 | 919,500 | -14,500 | 0.29% | 18,114,150 |
| 2023-03-16 | 2023-03-14 | 18.680 | 934,000 | +8,500 | 0.30% | 17,447,120 |
| 2023-03-15 | 2023-03-13 | 16.740 | 925,500 | -12,000 | 0.30% | 15,492,870 |
| 2023-03-14 | 2023-03-10 | 15.600 | 937,500 | +14,000 | 0.30% | 14,625,000 |
| 2023-03-10 | 2023-03-08 | 17.380 | 923,500 | +4,500 | 0.30% | 16,050,430 |
| 2023-03-09 | 2023-03-07 | 18.820 | 919,000 | -8,500 | 0.29% | 17,295,580 |
| 2023-03-07 | 2023-03-03 | 20.000 | 927,500 | +3,500 | 0.30% | 18,550,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 924,000 | +3,000 | 0.30% | 16,890,720 |
| 2023-03-03 | 2023-03-01 | 18.280 | 921,000 | +2,000 | 0.29% | 16,835,880 |
| 2023-03-02 | 2023-02-28 | 17.000 | 919,000 | -8,500 | 0.29% | 15,623,000 |
| 2023-02-28 | 2023-02-24 | 17.300 | 927,500 | +6,500 | 0.30% | 16,045,750 |
| 2023-02-27 | 2023-02-23 | 17.740 | 921,000 | -1,500 | 0.29% | 16,338,540 |
| 2023-02-24 | 2023-02-22 | 17.700 | 922,500 | +2,000 | 0.30% | 16,328,250 |
| 2023-02-23 | 2023-02-21 | 18.420 | 920,500 | +114,000 | 0.29% | 16,955,610 |
| 2023-02-22 | 2023-02-20 | 20.800 | 806,500 | +10,500 | 0.26% | 16,775,200 |
| 2023-02-21 | 2023-02-17 | 19.120 | 796,000 | +20,000 | 0.25% | 15,219,520 |
| 2023-02-20 | 2023-02-16 | 18.220 | 776,000 | +9,500 | 0.25% | 14,138,720 |
| 2023-02-17 | 2023-02-15 | 18.200 | 766,500 | +25,500 | 0.25% | 13,950,300 |
| 2023-02-16 | 2023-02-14 | 19.380 | 741,000 | -10,500 | 0.24% | 14,360,580 |
| 2023-02-15 | 2023-02-13 | 19.920 | 751,500 | +2,000 | 0.24% | 14,969,880 |
| 2023-02-14 | 2023-02-10 | 21.350 | 749,500 | +21,000 | 0.24% | 16,001,825 |
| 2023-02-13 | 2023-02-09 | 22.950 | 728,500 | +2,000 | 0.23% | 16,719,075 |
| 2023-02-10 | 2023-02-08 | 21.600 | 726,500 | +2,000 | 0.23% | 15,692,400 |
| 2023-02-09 | 2023-02-07 | 21.900 | 724,500 | +38,500 | 0.23% | 15,866,550 |
| 2023-02-08 | 2023-02-06 | 21.950 | 686,000 | -6,000 | 0.22% | 15,057,700 |
| 2023-02-07 | 2023-02-03 | 25.550 | 692,000 | +9,500 | 0.22% | 17,680,600 |
| 2023-02-06 | 2023-02-02 | 27.450 | 682,500 | +4,500 | 0.22% | 18,734,625 |
| 2023-02-03 | 2023-02-01 | 25.600 | 678,000 | +20,500 | 0.22% | 17,356,800 |
| 2023-02-02 | 2023-01-31 | 25.000 | 657,500 | +5,500 | 0.21% | 16,437,500 |
| 2023-02-01 | 2023-01-30 | 28.050 | 652,000 | -42,500 | 0.21% | 18,288,600 |
| 2023-01-31 | 2023-01-27 | 27.600 | 694,500 | +59,500 | 0.22% | 19,168,200 |
| 2023-01-30 | 2023-01-26 | 28.700 | 635,000 | +25,500 | 0.20% | 18,224,500 |
| 2023-01-27 | 2023-01-20 | 23.300 | 609,500 | -14,000 | 0.20% | 14,201,350 |
| 2023-01-26 | 2023-01-19 | 23.150 | 623,500 | -2,000 | 0.20% | 14,434,025 |
| 2023-01-20 | 2023-01-18 | 23.400 | 625,500 | -2,000 | 0.20% | 14,636,700 |
| 2023-01-19 | 2023-01-17 | 23.800 | 627,500 | +3,500 | 0.20% | 14,934,500 |
| 2023-01-17 | 2023-01-13 | 23.850 | 624,000 | +4,000 | 0.20% | 14,882,400 |
| 2023-01-16 | 2023-01-12 | 22.250 | 620,000 | -76,500 | 0.20% | 13,795,000 |
| 2023-01-13 | 2023-01-11 | 18.980 | 696,500 | +1,000 | 0.22% | 13,219,570 |
| 2023-01-11 | 2023-01-09 | 19.300 | 695,500 | -9,500 | 0.22% | 13,423,150 |
| 2023-01-10 | 2023-01-06 | 19.420 | 705,000 | +6,500 | 0.23% | 13,691,100 |
| 2023-01-09 | 2023-01-05 | 19.840 | 698,500 | -101,500 | 0.22% | 13,858,240 |
| 2023-01-06 | 2023-01-04 | 17.760 | 800,000 | -7,500 | 0.26% | 14,208,000 |
| 2023-01-05 | 2023-01-03 | 18.380 | 807,500 | +55,000 | 0.26% | 14,841,850 |
| 2023-01-04 | 2022-12-30 | 17.380 | 752,500 | +29,500 | 0.24% | 13,078,450 |
| 2023-01-03 | 2022-12-29 | 15.800 | 723,000 | +12,000 | 0.23% | 11,423,400 |
| 2022-12-30 | 2022-12-28 | 16.000 | 711,000 | +4,500 | 0.23% | 11,376,000 |
| 2022-12-29 | 2022-12-23 | 14.420 | 706,500 | +20,000 | 0.23% | 10,187,730 |
| 2022-12-28 | 2022-12-22 | 13.500 | 686,500 | +20,000 | 0.22% | 9,267,750 |
| 2022-12-23 | 2022-12-21 | 12.440 | 666,500 | +20,000 | 0.21% | 8,291,260 |
| 2022-12-21 | 2022-12-19 | 12.280 | 646,500 | +10,000 | 0.21% | 7,939,020 |
| 2022-12-19 | 2022-12-15 | 13.120 | 636,500 | +4,000 | 0.20% | 8,350,880 |
| 2022-12-16 | 2022-12-14 | 13.720 | 632,500 | -8,000 | 0.20% | 8,677,900 |
| 2022-12-15 | 2022-12-13 | 12.960 | 640,500 | +6,000 | 0.21% | 8,300,880 |
| 2022-12-14 | 2022-12-12 | 13.480 | 634,500 | +13,000 | 0.21% | 8,553,060 |
| 2022-12-13 | 2022-12-09 | 14.240 | 621,500 | +5,500 | 0.20% | 8,850,160 |
| 2022-12-12 | 2022-12-08 | 13.540 | 616,000 | +2,500 | 0.20% | 8,340,640 |
| 2022-12-09 | 2022-12-07 | 13.180 | 613,500 | +3,000 | 0.20% | 8,085,930 |
| 2022-12-08 | 2022-12-06 | 13.420 | 610,500 | +36,500 | 0.20% | 8,192,910 |
| 2022-12-07 | 2022-12-05 | 14.820 | 574,000 | +47,500 | 0.19% | 8,506,680 |
| 2022-12-06 | 2022-12-02 | 14.000 | 526,500 | +16,000 | 0.17% | 7,371,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 510,500 | -10,000 | 0.17% | 5,676,760 |
| 2022-12-01 | 2022-11-29 | 10.740 | 520,500 | +9,000 | 0.17% | 5,590,170 |
| 2022-11-30 | 2022-11-28 | 9.990 | 511,500 | +12,000 | 0.17% | 5,109,885 |
| 2022-11-29 | 2022-11-25 | 10.500 | 499,500 | -10,000 | 0.16% | 5,244,750 |
| 2022-11-28 | 2022-11-24 | 10.080 | 509,500 | +1,000 | 0.17% | 5,135,760 |
| 2022-11-25 | 2022-11-23 | 10.120 | 508,500 | +500 | 0.17% | 5,146,020 |
| 2022-11-24 | 2022-11-22 | 10.160 | 508,000 | +14,000 | 0.17% | 5,161,280 |
| 2022-11-23 | 2022-11-21 | 11.680 | 494,000 | -13,000 | 0.16% | 5,769,920 |
| 2022-11-22 | 2022-11-18 | 10.660 | 507,000 | +63,500 | 0.17% | 5,404,620 |
| 2022-11-21 | 2022-11-17 | 10.900 | 443,500 | +149,500 | 0.14% | 4,834,150 |
| 2022-11-18 | 2022-11-16 | 11.500 | 294,000 | -41,000 | 0.10% | 3,381,000 |
| 2022-11-17 | 2022-11-15 | 12.220 | 335,000 | +45,500 | 0.11% | 4,093,700 |
| 2022-11-16 | 2022-11-14 | 10.240 | 289,500 | +5,000 | 0.09% | 2,964,480 |
| 2022-11-14 | 2022-11-10 | 8.250 | 284,500 | -3,000 | 0.09% | 2,347,125 |
| 2022-11-10 | 2022-11-08 | 8.490 | 287,500 | -4,500 | 0.09% | 2,440,875 |
| 2022-11-09 | 2022-11-07 | 8.630 | 292,000 | +17,000 | 0.10% | 2,519,960 |
| 2022-11-08 | 2022-11-04 | 8.020 | 275,000 | -1,500 | 0.09% | 2,205,500 |
| 2022-10-28 | 2022-10-26 | 6.660 | 276,500 | -5,000 | 0.09% | 1,841,490 |
| 2022-10-25 | 2022-10-21 | 6.670 | 281,500 | +1,000 | 0.09% | 1,877,605 |
| 2022-10-24 | 2022-10-20 | 6.780 | 280,500 | +3,000 | 0.09% | 1,901,790 |
| 2022-10-18 | 2022-10-14 | 7.030 | 277,500 | -1,000 | 0.09% | 1,950,825 |
| 2022-10-11 | 2022-10-07 | 7.180 | 278,500 | +1,500 | 0.09% | 1,999,630 |
| 2022-10-06 | 2022-10-03 | 7.280 | 277,000 | -1,000 | 0.09% | 2,016,560 |
| 2022-10-05 | 2022-09-30 | 7.500 | 278,000 | -7,000 | 0.09% | 2,085,000 |
| 2022-10-03 | 2022-09-29 | 7.410 | 285,000 | +1,000 | 0.09% | 2,111,850 |
| 2022-09-30 | 2022-09-28 | 8.210 | 284,000 | -500 | 0.09% | 2,331,640 |
| 2022-09-23 | 2022-09-21 | 8.760 | 284,500 | +4,500 | 0.09% | 2,492,220 |
| 2022-09-21 | 2022-09-19 | 8.890 | 280,000 | -2,500 | 0.09% | 2,489,200 |
| 2022-09-16 | 2022-09-14 | 9.830 | 282,500 | +1,500 | 0.09% | 2,776,975 |
| 2022-09-13 | 2022-09-08 | 10.380 | 281,000 | -5,000 | 0.09% | 2,916,780 |
| 2022-09-05 | 2022-09-01 | 11.480 | 286,000 | -10,000 | 0.09% | 3,283,280 |
| 2022-09-02 | 2022-08-31 | 11.960 | 296,000 | +8,500 | 0.10% | 3,540,160 |
| 2022-09-01 | 2022-08-30 | 11.220 | 287,500 | +3,000 | 0.10% | 3,225,750 |
| 2022-08-30 | 2022-08-26 | 11.380 | 284,500 | +2,500 | 0.09% | 3,237,610 |
| 2022-08-26 | 2022-08-24 | 11.600 | 282,000 | -10,500 | 0.09% | 3,271,200 |
| 2022-08-25 | 2022-08-23 | 11.560 | 292,500 | +15,000 | 0.10% | 3,381,300 |
| 2022-08-24 | 2022-08-22 | 12.320 | 277,500 | -1,000 | 0.09% | 3,418,800 |
| 2022-08-22 | 2022-08-18 | 12.300 | 278,500 | +5,000 | 0.09% | 3,425,550 |
| 2022-08-19 | 2022-08-17 | 13.180 | 273,500 | +4,000 | 0.09% | 3,604,730 |
| 2022-08-18 | 2022-08-16 | 13.640 | 269,500 | +11,000 | 0.09% | 3,675,980 |
| 2022-08-12 | 2022-08-10 | 15.560 | 258,500 | +3,500 | 0.09% | 4,022,260 |
| 2022-08-11 | 2022-08-09 | 16.600 | 255,000 | -5,000 | 0.08% | 4,233,000 |
| 2022-08-09 | 2022-08-05 | 16.600 | 260,000 | +5,000 | 0.09% | 4,316,000 |
| 2022-08-03 | 2022-08-01 | 16.240 | 255,000 | -3,000 | 0.08% | 4,141,200 |
| 2022-08-02 | 2022-07-29 | 16.280 | 258,000 | +1,500 | 0.09% | 4,200,240 |
| 2022-08-01 | 2022-07-28 | 16.940 | 256,500 | +5,500 | 0.09% | 4,345,110 |
| 2022-07-29 | 2022-07-27 | 16.840 | 251,000 | +6,000 | 0.08% | 4,226,840 |
| 2022-07-27 | 2022-07-25 | 17.480 | 245,000 | +500 | 0.08% | 4,282,600 |
| 2022-07-25 | 2022-07-21 | 18.500 | 244,500 | -2,500 | 0.08% | 4,523,250 |
| 2022-07-22 | 2022-07-20 | 18.680 | 247,000 | +1,500 | 0.08% | 4,613,960 |
| 2022-07-21 | 2022-07-19 | 18.220 | 245,500 | +1,000 | 0.08% | 4,473,010 |
| 2022-07-20 | 2022-07-18 | 18.380 | 244,500 | -2,000 | 0.08% | 4,493,910 |
| 2022-07-19 | 2022-07-15 | 17.800 | 246,500 | +4,500 | 0.08% | 4,387,700 |
| 2022-07-15 | 2022-07-13 | 18.780 | 242,000 | +6,500 | 0.08% | 4,544,760 |
| 2022-07-14 | 2022-07-12 | 18.800 | 235,500 | +3,000 | 0.08% | 4,427,400 |
| 2022-07-13 | 2022-07-11 | 19.900 | 232,500 | +1,500 | 0.08% | 4,626,750 |
| 2022-07-12 | 2022-07-08 | 20.400 | 231,000 | +1,000 | 0.08% | 4,712,400 |
| 2022-07-08 | 2022-07-06 | 22.450 | 230,000 | -1,500 | 0.08% | 5,163,500 |
| 2022-07-07 | 2022-07-05 | 22.200 | 231,500 | -500 | 0.08% | 5,139,300 |
| 2022-07-06 | 2022-07-04 | 22.900 | 232,000 | +1,000 | 0.08% | 5,312,800 |
| 2022-07-04 | 2022-06-29 | 23.050 | 231,000 | +1,000 | 0.08% | 5,324,550 |
| 2022-06-29 | 2022-06-27 | 23.650 | 230,000 | -8,000 | 0.08% | 5,439,500 |
| 2022-06-28 | 2022-06-24 | 22.900 | 238,000 | -13,500 | 0.08% | 5,450,200 |
| 2022-06-27 | 2022-06-23 | 21.300 | 251,500 | +6,500 | 0.08% | 5,356,950 |
| 2022-06-22 | 2022-06-20 | 19.900 | 245,000 | -500 | 0.08% | 4,875,500 |
| 2022-06-21 | 2022-06-17 | 19.420 | 245,500 | +3,500 | 0.08% | 4,767,610 |
| 2022-06-20 | 2022-06-16 | 18.500 | 242,000 | +5,500 | 0.08% | 4,477,000 |
| 2022-06-16 | 2022-06-14 | 19.960 | 236,500 | +5,500 | 0.08% | 4,720,540 |
| 2022-06-15 | 2022-06-13 | 22.500 | 231,000 | -1,000 | 0.08% | 5,197,500 |
| 2022-06-13 | 2022-06-09 | 22.550 | 232,000 | -2,000 | 0.08% | 5,231,600 |
| 2022-06-10 | 2022-06-08 | 22.650 | 234,000 | -500 | 0.08% | 5,300,100 |
| 2022-05-31 | 2022-05-27 | 20.150 | 234,500 | -1,000 | 0.08% | 4,725,175 |
| 2022-05-26 | 2022-05-24 | 19.120 | 235,500 | +1,000 | 0.08% | 4,502,760 |
| 2022-05-24 | 2022-05-20 | 21.400 | 234,500 | -5,000 | 0.08% | 5,018,300 |
| 2022-05-20 | 2022-05-18 | 22.450 | 239,500 | -2,000 | 0.08% | 5,376,775 |
| 2022-05-19 | 2022-05-17 | 20.550 | 241,500 | -4,000 | 0.08% | 4,962,825 |
| 2022-05-13 | 2022-05-11 | 16.700 | 245,500 | +1,500 | 0.08% | 4,099,850 |
| 2022-05-12 | 2022-05-10 | 16.080 | 244,000 | +1,500 | 0.08% | 3,923,520 |
| 2022-05-11 | 2022-05-06 | 17.200 | 242,500 | +1,000 | 0.08% | 4,171,000 |
| 2022-05-10 | 2022-05-05 | 17.800 | 241,500 | +5,500 | 0.08% | 4,298,700 |
| 2022-05-06 | 2022-05-04 | 17.820 | 236,000 | +4,000 | 0.08% | 4,205,520 |
| 2022-04-26 | 2022-04-22 | 21.800 | 232,000 | +500 | 0.08% | 5,057,600 |
| 2022-04-25 | 2022-04-21 | 21.400 | 231,500 | +1,000 | 0.08% | 4,954,100 |
| 2022-04-22 | 2022-04-20 | 21.850 | 230,500 | +2,000 | 0.08% | 5,036,425 |
| 2022-04-21 | 2022-04-19 | 23.050 | 228,500 | +3,500 | 0.08% | 5,266,925 |
| 2022-04-19 | 2022-04-13 | 25.500 | 225,000 | -2,000 | 0.07% | 5,737,500 |
| 2022-04-14 | 2022-04-12 | 26.050 | 227,000 | +500 | 0.08% | 5,913,350 |
| 2022-04-13 | 2022-04-11 | 27.200 | 226,500 | -500 | 0.08% | 6,160,800 |
| 2022-04-12 | 2022-04-08 | 27.850 | 227,000 | +1,000 | 0.08% | 6,321,950 |
| 2022-04-11 | 2022-04-07 | 27.100 | 226,000 | -6,500 | 0.08% | 6,124,600 |
| 2022-04-07 | 2022-04-04 | 24.950 | 232,500 | +2,000 | 0.08% | 5,800,875 |
| 2022-04-06 | 2022-04-01 | 22.850 | 230,500 | +3,500 | 0.08% | 5,266,925 |
| 2022-04-04 | 2022-03-31 | 25.950 | 227,000 | +500 | 0.08% | 5,890,650 |
| 2022-04-01 | 2022-03-30 | 26.150 | 226,500 | +500 | 0.08% | 5,922,975 |
| 2022-03-30 | 2022-03-28 | 21.050 | 226,000 | -1,000 | 0.08% | 4,757,300 |
| 2022-03-28 | 2022-03-24 | 23.250 | 227,000 | -1,000 | 0.08% | 5,277,750 |
| 2022-03-24 | 2022-03-22 | 21.700 | 228,000 | +1,000 | 0.08% | 4,947,600 |
| 2022-03-23 | 2022-03-21 | 21.550 | 227,000 | +1,500 | 0.08% | 4,891,850 |
| 2022-03-21 | 2022-03-17 | 19.500 | 225,500 | +2,500 | 0.08% | 4,397,250 |
| 2022-03-18 | 2022-03-16 | 16.460 | 223,000 | +1,000 | 0.07% | 3,670,580 |
| 2022-03-17 | 2022-03-15 | 14.100 | 222,000 | +2,000 | 0.07% | 3,130,200 |
| 2022-03-10 | 2022-03-08 | 18.500 | 220,000 | -1,000 | 0.07% | 4,070,000 |
| 2022-03-09 | 2022-03-07 | 20.450 | 221,000 | -3,000 | 0.07% | 4,519,450 |
| 2022-03-04 | 2022-03-02 | 24.400 | 224,000 | -500 | 0.07% | 5,465,600 |
| 2022-03-03 | 2022-03-01 | 24.150 | 224,500 | +2,000 | 0.08% | 5,421,675 |
| 2022-02-24 | 2022-02-22 | 23.650 | 222,500 | +1,000 | 0.07% | 5,262,125 |
| 2022-02-23 | 2022-02-21 | 24.800 | 221,500 | +500 | 0.07% | 5,493,200 |
| 2022-02-18 | 2022-02-16 | 25.950 | 221,000 | +500 | 0.07% | 5,734,950 |
| 2022-02-10 | 2022-02-08 | 26.300 | 220,500 | -500 | 0.07% | 5,799,150 |
| 2022-02-09 | 2022-02-07 | 27.050 | 221,000 | +1,000 | 0.07% | 5,978,050 |
| 2022-02-04 | 2022-01-27 | 25.800 | 220,000 | +1,500 | 0.07% | 5,676,000 |
| 2022-01-28 | 2022-01-26 | 27.350 | 218,500 | +3,000 | 0.07% | 5,975,975 |
| 2022-01-27 | 2022-01-25 | 28.500 | 215,500 | +9,500 | 0.07% | 6,141,750 |
| 2022-01-26 | 2022-01-24 | 30.200 | 206,000 | +3,000 | 0.07% | 6,221,200 |
| 2022-01-25 | 2022-01-21 | 31.400 | 203,000 | +500 | 0.07% | 6,374,200 |
| 2022-01-24 | 2022-01-20 | 33.350 | 202,500 | +10,000 | 0.07% | 6,753,375 |
| 2022-01-21 | 2022-01-19 | 36.150 | 192,500 | +500 | 0.06% | 6,958,875 |
| 2022-01-20 | 2022-01-18 | 39.400 | 192,000 | -8,000 | 0.06% | 7,564,800 |
| 2022-01-19 | 2022-01-17 | 42.500 | 200,000 | -2,000 | 0.07% | 8,500,000 |
| 2022-01-18 | 2022-01-14 | 36.300 | 202,000 | -500 | 0.07% | 7,332,600 |
| 2022-01-14 | 2022-01-12 | 36.700 | 202,500 | +6,500 | 0.07% | 7,431,750 |
| 2022-01-11 | 2022-01-07 | 31.000 | 196,000 | +1,000 | 0.07% | 6,076,000 |
| 2022-01-10 | 2022-01-06 | 31.650 | 195,000 | -8,500 | 0.07% | 6,171,750 |
| 2022-01-07 | 2022-01-05 | 31.200 | 203,500 | +500 | 0.07% | 6,349,200 |
| 2022-01-03 | 2021-12-29 | 33.250 | 203,000 | -1,000 | 0.07% | 6,749,750 |
| 2021-12-30 | 2021-12-28 | 34.950 | 204,000 | -1,000 | 0.07% | 7,129,800 |
| 2021-12-23 | 2021-12-21 | 38.800 | 205,000 | +1,000 | 0.07% | 7,954,000 |
| 2021-12-22 | 2021-12-20 | 37.350 | 204,000 | -500 | 0.07% | 7,619,400 |
| 2021-12-21 | 2021-12-17 | 40.500 | 204,500 | +1,500 | 0.07% | 8,282,250 |
| 2021-12-20 | 2021-12-16 | 36.550 | 203,000 | +9,000 | 0.07% | 7,419,650 |
| 2021-12-17 | 2021-12-15 | 33.450 | 194,000 | +500 | 0.07% | 6,489,300 |
| 2021-12-16 | 2021-12-14 | 34.000 | 193,500 | -1,000 | 0.06% | 6,579,000 |
| 2021-12-13 | 2021-12-09 | 35.600 | 194,500 | +5,000 | 0.07% | 6,924,200 |
| 2021-12-10 | 2021-12-08 | 34.300 | 189,500 | -1,000 | 0.06% | 6,499,850 |
| 2021-12-08 | 2021-12-06 | 32.050 | 190,500 | -2,500 | 0.06% | 6,105,525 |
| 2021-12-06 | 2021-12-02 | 33.400 | 193,000 | -500 | 0.06% | 6,446,200 |
| 2021-12-03 | 2021-12-01 | 34.000 | 193,500 | +500 | 0.06% | 6,579,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 193,000 | +1,500 | 0.06% | 6,832,200 |
| 2021-12-01 | 2021-11-29 | 38.250 | 191,500 | +1,000 | 0.06% | 7,324,875 |
| 2021-11-30 | 2021-11-26 | 39.650 | 190,500 | +2,000 | 0.06% | 7,553,325 |
| 2021-11-29 | 2021-11-25 | 41.700 | 188,500 | -1,000 | 0.06% | 7,860,450 |
| 2021-11-25 | 2021-11-23 | 41.100 | 189,500 | +1,000 | 0.06% | 7,788,450 |
| 2021-11-24 | 2021-11-22 | 42.600 | 188,500 | -1,500 | 0.06% | 8,030,100 |
| 2021-11-23 | 2021-11-19 | 40.900 | 190,000 | +500 | 0.06% | 7,771,000 |
| 2021-11-18 | 2021-11-16 | 44.000 | 189,500 | -500 | 0.06% | 8,338,000 |
| 2021-11-16 | 2021-11-12 | 44.300 | 190,000 | -500 | 0.06% | 8,417,000 |
| 2021-11-15 | 2021-11-11 | 38.900 | 190,500 | +500 | 0.06% | 7,410,450 |
| 2021-11-11 | 2021-11-09 | 37.150 | 190,000 | +2,500 | 0.06% | 7,058,500 |
| 2021-11-09 | 2021-11-05 | 38.200 | 187,500 | -500 | 0.06% | 7,162,500 |
| 2021-11-08 | 2021-11-04 | 38.850 | 188,000 | +500 | 0.06% | 7,303,800 |
| 2021-11-05 | 2021-11-03 | 40.000 | 187,500 | -500 | 0.06% | 7,500,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 188,000 | -2,000 | 0.06% | 7,736,200 |
| 2021-11-03 | 2021-11-01 | 41.300 | 190,000 | -500 | 0.06% | 7,847,000 |
| 2021-11-01 | 2021-10-28 | 45.300 | 190,500 | +1,000 | 0.06% | 8,629,650 |
| 2021-10-29 | 2021-10-27 | 47.150 | 189,500 | +500 | 0.06% | 8,934,925 |
| 2021-10-28 | 2021-10-26 | 48.250 | 189,000 | +1,000 | 0.06% | 9,119,250 |
| 2021-10-27 | 2021-10-25 | 48.300 | 188,000 | -1,000 | 0.06% | 9,080,400 |
| 2021-10-26 | 2021-10-22 | 46.500 | 189,000 | +2,000 | 0.06% | 8,788,500 |
| 2021-10-22 | 2021-10-20 | 43.150 | 187,000 | +1,000 | 0.06% | 8,069,050 |
| 2021-10-18 | 2021-10-12 | 43.050 | 186,000 | +500 | 0.06% | 8,007,300 |
| 2021-10-15 | 2021-10-11 | 45.100 | 185,500 | -500 | 0.06% | 8,366,050 |
| 2021-10-12 | 2021-10-08 | 45.950 | 186,000 | +1,000 | 0.06% | 8,546,700 |
| 2021-10-11 | 2021-10-07 | 47.000 | 185,000 | +1,000 | 0.06% | 8,695,000 |
| 2021-10-08 | 2021-10-06 | 46.800 | 184,000 | +1,500 | 0.06% | 8,611,200 |
| 2021-10-07 | 2021-10-05 | 47.000 | 182,500 | -1,000 | 0.06% | 8,577,500 |
| 2021-10-06 | 2021-10-04 | 48.500 | 183,500 | +5,000 | 0.06% | 8,899,750 |
| 2021-09-30 | 2021-09-28 | 52.000 | 178,500 | -4,000 | 0.06% | 9,282,000 |
| 2021-09-29 | 2021-09-27 | 54.700 | 182,500 | -2,500 | 0.06% | 9,982,750 |
| 2021-09-24 | 2021-09-21 | 61.000 | 185,000 | +4,500 | 0.06% | 11,285,000 |
| 2021-09-23 | 2021-09-20 | 62.300 | 180,500 | +2,500 | 0.06% | 11,245,150 |
| 2021-09-21 | 2021-09-17 | 65.400 | 178,000 | -2,000 | 0.06% | 11,641,200 |
| 2021-09-20 | 2021-09-16 | 60.550 | 180,000 | +1,000 | 0.06% | 10,899,000 |
| 2021-09-17 | 2021-09-15 | 63.500 | 179,000 | +2,500 | 0.06% | 11,366,500 |
| 2021-09-16 | 2021-09-14 | 64.000 | 176,500 | +4,000 | 0.06% | 11,296,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 172,500 | +50,000 | 0.06% | 10,427,625 |
| 2021-09-14 | 2021-09-10 | 56.750 | 122,500 | -500 | 0.04% | 6,951,875 |
| 2021-09-10 | 2021-09-08 | 56.500 | 123,000 | -500 | 0.04% | 6,949,500 |
| 2021-09-08 | 2021-09-06 | 56.000 | 123,500 | -1,000 | 0.04% | 6,916,000 |
| 2021-09-07 | 2021-09-03 | 54.550 | 124,500 | -1,000 | 0.04% | 6,791,475 |
| 2021-09-06 | 2021-09-02 | 53.200 | 125,500 | +500 | 0.04% | 6,676,600 |
| 2021-08-31 | 2021-08-27 | 46.000 | 125,000 | +500 | 0.04% | 5,750,000 |
| 2021-08-30 | 2021-08-26 | 46.100 | 124,500 | +1,000 | 0.04% | 5,739,450 |
| 2021-08-27 | 2021-08-25 | 47.850 | 123,500 | -500 | 0.04% | 5,909,475 |
| 2021-08-26 | 2021-08-24 | 49.150 | 124,000 | +2,000 | 0.04% | 6,094,600 |
| 2021-08-25 | 2021-08-23 | 47.450 | 122,000 | +500 | 0.04% | 5,788,900 |
| 2021-08-24 | 2021-08-20 | 49.000 | 121,500 | +2,000 | 0.04% | 5,953,500 |
| 2021-08-17 | 2021-08-13 | 64.000 | 119,500 | +500 | 0.04% | 7,648,000 |
| 2021-08-16 | 2021-08-12 | 64.250 | 119,000 | +500 | 0.04% | 7,645,750 |
| 2021-08-13 | 2021-08-11 | 62.950 | 118,500 | -500 | 0.04% | 7,459,575 |
| 2021-08-12 | 2021-08-10 | 64.450 | 119,000 | -500 | 0.04% | 7,669,550 |
| 2021-08-06 | 2021-08-04 | 63.350 | 119,500 | -500 | 0.04% | 7,570,325 |
| 2021-07-30 | 2021-07-28 | 54.300 | 120,000 | +1,000 | 0.04% | 6,516,000 |
| 2021-07-29 | 2021-07-27 | 54.550 | 119,000 | +500 | 0.04% | 6,491,450 |
| 2021-07-28 | 2021-07-26 | 58.700 | 118,500 | +1,000 | 0.04% | 6,955,950 |
| 2021-07-27 | 2021-07-23 | 62.850 | 117,500 | +1,000 | 0.04% | 7,384,875 |
| 2021-07-26 | 2021-07-22 | 65.850 | 116,500 | -500 | 0.04% | 7,671,525 |
| 2021-07-22 | 2021-07-20 | 64.500 | 117,000 | +2,000 | 0.04% | 7,546,500 |
| 2021-07-21 | 2021-07-19 | 67.750 | 115,000 | +500 | 0.04% | 7,791,250 |
| 2021-07-20 | 2021-07-16 | 68.000 | 114,500 | -1,000 | 0.04% | 7,786,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 115,500 | +4,500 | 0.04% | 7,969,500 |
| 2021-07-16 | 2021-07-14 | 70.700 | 111,000 | +1,500 | 0.04% | 7,847,700 |
| 2021-07-14 | 2021-07-12 | 73.000 | 109,500 | +500 | 0.04% | 7,993,500 |
| 2021-07-13 | 2021-07-09 | 71.000 | 109,000 | -3,500 | 0.04% | 7,739,000 |
| 2021-07-08 | 2021-07-06 | 72.700 | 112,500 | +1,500 | 0.04% | 8,178,750 |
| 2021-07-07 | 2021-07-05 | 74.200 | 111,000 | +3,000 | 0.04% | 8,236,200 |
| 2021-07-05 | 2021-06-30 | 77.250 | 108,000 | -2,500 | 0.04% | 8,343,000 |
| 2021-07-02 | 2021-06-29 | 74.000 | 110,500 | +4,000 | 0.04% | 8,177,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 106,500 | -11,500 | 0.04% | 8,237,775 |
| 2021-06-29 | 2021-06-25 | 72.650 | 118,000 | +1,500 | 0.04% | 8,572,700 |
| 2021-06-28 | 2021-06-24 | 69.300 | 116,500 | +2,000 | 0.04% | 8,073,450 |
| 2021-06-25 | 2021-06-23 | 70.900 | 114,500 | +1,000 | 0.04% | 8,118,050 |
| 2021-06-22 | 2021-06-18 | 70.200 | 113,500 | -500 | 0.04% | 7,967,700 |
| 2021-06-16 | 2021-06-11 | 72.150 | 114,000 | -1,000 | 0.04% | 8,225,100 |
| 2021-06-15 | 2021-06-10 | 74.400 | 115,000 | +500 | 0.04% | 8,556,000 |
| 2021-06-11 | 2021-06-09 | 74.600 | 114,500 | -1,000 | 0.04% | 8,541,700 |
| 2021-06-10 | 2021-06-08 | 72.400 | 115,500 | +1,000 | 0.04% | 8,362,200 |
| 2021-06-09 | 2021-06-07 | 69.800 | 114,500 | +500 | 0.04% | 7,992,100 |
| 2021-06-08 | 2021-06-04 | 69.000 | 114,000 | +500 | 0.04% | 7,866,000 |
| 2021-06-03 | 2021-06-01 | 74.500 | 113,500 | +500 | 0.04% | 8,455,750 |
| 2021-06-02 | 2021-05-31 | 74.950 | 113,000 | -1,500 | 0.04% | 8,469,350 |
| 2021-06-01 | 2021-05-28 | 72.800 | 114,500 | +1,000 | 0.04% | 8,335,600 |
| 2021-05-31 | 2021-05-27 | 73.000 | 113,500 | +1,500 | 0.04% | 8,285,500 |
| 2021-05-26 | 2021-05-24 | 73.700 | 112,000 | -2,000 | 0.04% | 8,254,400 |
| 2021-05-25 | 2021-05-21 | 70.700 | 114,000 | +1,500 | 0.04% | 8,059,800 |
| 2021-05-24 | 2021-05-20 | 71.400 | 112,500 | -500 | 0.04% | 8,032,500 |
| 2021-05-20 | 2021-05-17 | 70.650 | 113,000 | -1,500 | 0.04% | 7,983,450 |
| 2021-05-14 | 2021-05-12 | 64.300 | 114,500 | +3,500 | 0.04% | 7,362,350 |
| 2021-05-13 | 2021-05-11 | 67.000 | 111,000 | +500 | 0.04% | 7,437,000 |
| 2021-05-12 | 2021-05-10 | 67.700 | 110,500 | -3,000 | 0.04% | 7,480,850 |
| 2021-05-11 | 2021-05-07 | 62.350 | 113,500 | +1,000 | 0.04% | 7,076,725 |
| 2021-05-10 | 2021-05-06 | 66.250 | 112,500 | +500 | 0.04% | 7,453,125 |
| 2021-05-06 | 2021-05-04 | 68.250 | 112,000 | +500 | 0.04% | 7,644,000 |
| 2021-05-03 | 2021-04-29 | 69.700 | 111,500 | +1,000 | 0.04% | 7,771,550 |
| 2021-04-30 | 2021-04-28 | 71.000 | 110,500 | +500 | 0.04% | 7,845,500 |
| 2021-04-29 | 2021-04-27 | 72.400 | 110,000 | +1,000 | 0.04% | 7,964,000 |
| 2021-04-28 | 2021-04-26 | 72.400 | 109,000 | -2,000 | 0.04% | 7,891,600 |
| 2021-04-27 | 2021-04-23 | 70.800 | 111,000 | +5,000 | 0.04% | 7,858,800 |
| 2021-04-26 | 2021-04-22 | 70.200 | 106,000 | +2,000 | 0.04% | 7,441,200 |
| 2021-04-22 | 2021-04-20 | 72.000 | 104,000 | +1,000 | 0.04% | 7,488,000 |
| 2021-04-21 | 2021-04-19 | 73.000 | 103,000 | +500 | 0.04% | 7,519,000 |
| 2021-04-20 | 2021-04-16 | 72.500 | 102,500 | +1,000 | 0.03% | 7,431,250 |
| 2021-04-19 | 2021-04-15 | 69.650 | 101,500 | +3,000 | 0.03% | 7,069,475 |
| 2021-04-16 | 2021-04-14 | 71.600 | 98,500 | +1,000 | 0.03% | 7,052,600 |
| 2021-04-15 | 2021-04-13 | 72.250 | 97,500 | +1,500 | 0.03% | 7,044,375 |
| 2021-04-14 | 2021-04-12 | 75.750 | 96,000 | +500 | 0.03% | 7,272,000 |
| 2021-04-13 | 2021-04-09 | 80.850 | 95,500 | +1,500 | 0.03% | 7,721,175 |
| 2021-04-01 | 2021-03-30 | 74.800 | 94,000 | -500 | 0.03% | 7,031,200 |
| 2021-03-30 | 2021-03-26 | 73.150 | 94,500 | +1,000 | 0.03% | 6,912,675 |
| 2021-03-26 | 2021-03-24 | 75.200 | 93,500 | -500 | 0.03% | 7,031,200 |
| 2021-03-23 | 2021-03-19 | 81.900 | 94,000 | +500 | 0.03% | 7,698,600 |
| 2021-03-22 | 2021-03-18 | 91.000 | 93,500 | -1,500 | 0.03% | 8,508,500 |
| 2021-03-19 | 2021-03-17 | 95.250 | 95,000 | -11,500 | 0.03% | 9,048,750 |
| 2021-03-16 | 2021-03-12 | 81.950 | 106,500 | -500 | 0.04% | 8,727,675 |
| 2021-03-15 | 2021-03-11 | 74.900 | 107,000 | -2,000 | 0.04% | 8,014,300 |
| 2021-03-11 | 2021-03-09 | 62.800 | 109,000 | -1,000 | 0.04% | 6,845,200 |
| 2021-03-10 | 2021-03-08 | 63.000 | 110,000 | -500 | 0.04% | 6,930,000 |
| 2021-03-08 | 2021-03-04 | 78.400 | 110,500 | +500 | 0.04% | 8,663,200 |
| 2021-03-03 | 2021-03-01 | 86.400 | 110,000 | -1,000 | 0.04% | 9,504,000 |
| 2021-03-02 | 2021-02-26 | 80.500 | 111,000 | +3,000 | 0.04% | 8,935,500 |
| 2021-03-01 | 2021-02-25 | 86.400 | 108,000 | -3,500 | 0.04% | 9,331,200 |
| 2021-02-26 | 2021-02-24 | 83.450 | 111,500 | +500 | 0.04% | 9,304,675 |
| 2021-02-25 | 2021-02-23 | 87.800 | 111,000 | +1,000 | 0.04% | 9,745,800 |
| 2021-02-24 | 2021-02-22 | 87.250 | 110,000 | +1,000 | 0.04% | 9,597,500 |
| 2021-02-23 | 2021-02-19 | 90.200 | 109,000 | +3,500 | 0.04% | 9,831,800 |
| 2021-02-22 | 2021-02-18 | 93.300 | 105,500 | +3,000 | 0.04% | 9,843,150 |
| 2021-02-19 | 2021-02-17 | 98.000 | 102,500 | +3,000 | 0.03% | 10,045,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 99,500 | +1,500 | 0.03% | 10,039,550 |
| 2021-02-17 | 2021-02-11 | 97.500 | 98,000 | -2,000 | 0.03% | 9,555,000 |
| 2021-02-16 | 2021-02-09 | 95.450 | 100,000 | -5,500 | 0.03% | 9,545,000 |
| 2021-02-08 | 2021-02-04 | 86.400 | 105,500 | +5,500 | 0.04% | 9,115,200 |
| 2021-02-05 | 2021-02-03 | 95.000 | 100,000 | +3,000 | 0.03% | 9,500,000 |
| 2021-02-04 | 2021-02-02 | 95.450 | 97,000 | -6,500 | 0.03% | 9,258,650 |
| 2021-02-03 | 2021-02-01 | 91.150 | 103,500 | -1,500 | 0.04% | 9,434,025 |
| 2021-02-02 | 2021-01-29 | 84.150 | 105,000 | -8,500 | 0.04% | 8,835,750 |
| 2021-02-01 | 2021-01-28 | 86.450 | 113,500 | +2,500 | 0.04% | 9,812,075 |
| 2021-01-29 | 2021-01-27 | 91.450 | 111,000 | +1,500 | 0.04% | 10,150,950 |
| 2021-01-28 | 2021-01-26 | 98.250 | 109,500 | -500 | 0.04% | 10,758,375 |
| 2021-01-27 | 2021-01-25 | 100.900 | 110,000 | -7,000 | 0.04% | 11,099,000 |
| 2021-01-26 | 2021-01-22 | 91.600 | 117,000 | -1,500 | 0.04% | 10,717,200 |
| 2021-01-25 | 2021-01-21 | 91.950 | 118,500 | -5,000 | 0.04% | 10,896,075 |
| 2021-01-22 | 2021-01-20 | 90.600 | 123,500 | -2,500 | 0.04% | 11,189,100 |
| 2021-01-21 | 2021-01-19 | 86.700 | 126,000 | -500 | 0.04% | 10,924,200 |
| 2021-01-20 | 2021-01-18 | 85.000 | 126,500 | -500 | 0.04% | 10,752,500 |
| 2021-01-19 | 2021-01-15 | 88.000 | 127,000 | -2,500 | 0.04% | 11,176,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 129,500 | -14,500 | 0.04% | 11,137,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 144,000 | +2,000 | 0.05% | 11,520,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 142,000 | -18,000 | 0.05% | 11,871,200 |
| 2021-01-13 | 2021-01-11 | 72.250 | 160,000 | -1,000 | 0.05% | 11,560,000 |
| 2021-01-12 | 2021-01-08 | 72.000 | 161,000 | -500 | 0.05% | 11,592,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 161,500 | +1,500 | 0.06% | 11,668,375 |
| 2021-01-08 | 2021-01-06 | 73.900 | 160,000 | -8,500 | 0.05% | 11,824,000 |
| 2021-01-07 | 2021-01-05 | 68.200 | 168,500 | -1,000 | 0.06% | 11,491,700 |
| 2021-01-06 | 2021-01-04 | 67.000 | 169,500 | +4,000 | 0.06% | 11,356,500 |
| 2021-01-05 | 2020-12-31 | 67.700 | 165,500 | +500 | 0.06% | 11,204,350 |
| 2021-01-04 | 2020-12-29 | 69.000 | 165,000 | -500 | 0.06% | 11,385,000 |
| 2020-12-30 | 2020-12-28 | 68.500 | 165,500 | -1,500 | 0.06% | 11,336,750 |
| 2020-12-29 | 2020-12-24 | 69.850 | 167,000 | -8,000 | 0.06% | 11,664,950 |
| 2020-12-28 | 2020-12-22 | 63.000 | 175,000 | -500 | 0.06% | 11,025,000 |
| 2020-12-23 | 2020-12-21 | 63.500 | 175,500 | -1,000 | 0.06% | 11,144,250 |
| 2020-12-21 | 2020-12-17 | 62.750 | 176,500 | -1,000 | 0.06% | 11,075,375 |
| 2020-12-18 | 2020-12-16 | 61.500 | 177,500 | -8,000 | 0.06% | 10,916,250 |
| 2020-12-17 | 2020-12-15 | 61.900 | 185,500 | -3,000 | 0.06% | 11,482,450 |
| 2020-12-16 | 2020-12-14 | 61.750 | 188,500 | -1,500 | 0.06% | 11,639,875 |
| 2020-12-14 | 2020-12-10 | 65.000 | 190,000 | +1,000 | 0.06% | 12,350,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 189,000 | -1,500 | 0.06% | 12,313,350 |
| 2020-12-10 | 2020-12-08 | 65.550 | 190,500 | -2,500 | 0.06% | 12,487,275 |
| 2020-12-09 | 2020-12-07 | 65.950 | 193,000 | -3,000 | 0.07% | 12,728,350 |
| 2020-12-07 | 2020-12-03 | 63.600 | 196,000 | -1,000 | 0.07% | 12,465,600 |
| 2020-12-03 | 2020-12-01 | 64.000 | 197,000 | +2,000 | 0.07% | 12,608,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 195,000 | +500 | 0.07% | 12,294,750 |
| 2020-11-30 | 2020-11-26 | 63.950 | 194,500 | -1,000 | 0.07% | 12,438,275 |
| 2020-11-27 | 2020-11-25 | 62.250 | 195,500 | +1,000 | 0.07% | 12,169,875 |
| 2020-11-25 | 2020-11-23 | 65.500 | 194,500 | -6,000 | 0.07% | 12,739,750 |
| 2020-11-24 | 2020-11-20 | 66.800 | 200,500 | -500 | 0.07% | 13,393,400 |
| 2020-11-23 | 2020-11-19 | 65.800 | 201,000 | -7,000 | 0.07% | 13,225,800 |
| 2020-11-20 | 2020-11-18 | 65.050 | 208,000 | +3,500 | 0.07% | 13,530,400 |
| 2020-11-19 | 2020-11-17 | 66.950 | 204,500 | +8,000 | 0.07% | 13,691,275 |
| 2020-11-18 | 2020-11-16 | 68.900 | 196,500 | +12,000 | 0.07% | 13,538,850 |
| 2020-11-17 | 2020-11-13 | 65.500 | 184,500 | -1,500 | 0.06% | 12,084,750 |
| 2020-11-16 | 2020-11-12 | 62.950 | 186,000 | -500 | 0.06% | 11,708,700 |
| 2020-11-13 | 2020-11-11 | 61.100 | 186,500 | +500 | 0.06% | 11,395,150 |
| 2020-11-12 | 2020-11-10 | 64.750 | 186,000 | -6,000 | 0.06% | 12,043,500 |
| 2020-11-11 | 2020-11-09 | 64.100 | 192,000 | +2,000 | 0.07% | 12,307,200 |
| 2020-11-10 | 2020-11-06 | 60.700 | 190,000 | +2,000 | 0.06% | 11,533,000 |
| 2020-11-09 | 2020-11-05 | 62.350 | 188,000 | -3,000 | 0.06% | 11,721,800 |
| 2020-11-06 | 2020-11-04 | 59.050 | 191,000 | -1,000 | 0.07% | 11,278,550 |
| 2020-11-05 | 2020-11-03 | 58.600 | 192,000 | +6,500 | 0.07% | 11,251,200 |
| 2020-11-04 | 2020-11-02 | 59.400 | 185,500 | -3,000 | 0.06% | 11,018,700 |
| 2020-11-03 | 2020-10-30 | 57.950 | 188,500 | +1,500 | 0.07% | 10,923,575 |
| 2020-11-02 | 2020-10-29 | 62.000 | 187,000 | -500 | 0.07% | 11,594,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 187,500 | -5,500 | 0.07% | 11,615,625 |
| 2020-10-29 | 2020-10-27 | 62.000 | 193,000 | +2,500 | 0.07% | 11,966,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 190,500 | -3,500 | 0.07% | 12,001,500 |
| 2020-10-27 | 2020-10-22 | 63.600 | 194,000 | -7,000 | 0.07% | 12,338,400 |
| 2020-10-23 | 2020-10-21 | 66.100 | 201,000 | +1,500 | 0.07% | 13,286,100 |
| 2020-10-22 | 2020-10-20 | 68.850 | 199,500 | -9,000 | 0.07% | 13,735,575 |
| 2020-10-21 | 2020-10-19 | 65.500 | 208,500 | -4,000 | 0.07% | 13,656,750 |
| 2020-10-20 | 2020-10-16 | 73.100 | 212,500 | -4,500 | 0.07% | 15,533,750 |
| 2020-10-19 | 2020-10-15 | 71.700 | 217,000 | -9,500 | 0.08% | 15,558,900 |
| 2020-10-16 | 2020-10-14 | 74.000 | 226,500 | -25,000 | 0.08% | 16,761,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 251,500 | -14,000 | 0.09% | 19,403,225 |
| 2020-10-14 | 2020-10-09 | 72.750 | 265,500 | 0.09% | 19,315,125 |
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