History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 1,178,500 | +0 | 0.14% | 29,156,090 |
| 2025-10-13 | 2025-10-09 | 25.400 | 1,178,500 | +0 | 0.14% | 29,933,900 |
| 2025-10-10 | 2025-10-08 | 25.740 | 1,178,500 | +2,000 | 0.14% | 30,334,590 |
| 2025-10-09 | 2025-10-06 | 25.760 | 1,176,500 | -14,000 | 0.13% | 30,306,640 |
| 2025-10-08 | 2025-10-03 | 25.640 | 1,190,500 | +14,500 | 0.14% | 30,524,420 |
| 2025-10-06 | 2025-10-02 | 25.800 | 1,176,000 | -47,500 | 0.13% | 30,340,800 |
| 2025-10-03 | 2025-09-30 | 25.120 | 1,223,500 | +3,000 | 0.14% | 30,734,320 |
| 2025-10-02 | 2025-09-29 | 24.600 | 1,220,500 | +23,000 | 0.14% | 30,024,300 |
| 2025-09-29 | 2025-09-25 | 24.940 | 1,197,500 | +1,000 | 0.14% | 29,865,650 |
| 2025-09-26 | 2025-09-24 | 25.080 | 1,196,500 | +25,500 | 0.14% | 30,008,220 |
| 2025-09-25 | 2025-09-23 | 25.240 | 1,171,000 | +91,000 | 0.13% | 29,556,040 |
| 2025-09-24 | 2025-09-22 | 26.440 | 1,080,000 | +25,000 | 0.12% | 28,555,200 |
| 2025-09-23 | 2025-09-19 | 26.760 | 1,055,000 | +34,000 | 0.12% | 28,231,800 |
| 2025-09-22 | 2025-09-18 | 27.380 | 1,021,000 | -28,000 | 0.12% | 27,954,980 |
| 2025-09-19 | 2025-09-17 | 27.600 | 1,049,000 | -21,000 | 0.12% | 28,952,400 |
| 2025-09-18 | 2025-09-16 | 26.920 | 1,070,000 | +39,500 | 0.12% | 28,804,400 |
| 2025-09-17 | 2025-09-15 | 27.680 | 1,030,500 | +1,000 | 0.12% | 28,524,240 |
| 2025-09-16 | 2025-09-12 | 28.000 | 1,029,500 | -273,500 | 0.12% | 28,826,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 1,303,000 | -95,500 | 0.15% | 32,809,540 |
| 2025-09-12 | 2025-09-10 | 25.080 | 1,398,500 | -6,500 | 0.16% | 35,074,380 |
| 2025-09-11 | 2025-09-09 | 25.200 | 1,405,000 | +27,000 | 0.16% | 35,406,000 |
| 2025-09-10 | 2025-09-08 | 25.360 | 1,378,000 | -35,000 | 0.16% | 34,946,080 |
| 2025-09-09 | 2025-09-05 | 25.020 | 1,413,000 | -226,500 | 0.16% | 35,353,260 |
| 2025-09-08 | 2025-09-04 | 23.400 | 1,639,500 | +147,000 | 0.19% | 38,364,300 |
| 2025-09-05 | 2025-09-03 | 24.340 | 1,492,500 | -8,500 | 0.17% | 36,327,450 |
| 2025-09-04 | 2025-09-02 | 24.320 | 1,501,000 | +2,500 | 0.17% | 36,504,320 |
| 2025-09-03 | 2025-09-01 | 24.460 | 1,498,500 | -21,500 | 0.17% | 36,653,310 |
| 2025-09-02 | 2025-08-29 | 23.700 | 1,520,000 | -39,500 | 0.17% | 36,024,000 |
| 2025-09-01 | 2025-08-28 | 23.380 | 1,559,500 | +63,000 | 0.18% | 36,461,110 |
| 2025-08-29 | 2025-08-27 | 23.840 | 1,496,500 | +279,000 | 0.17% | 35,676,560 |
| 2025-08-28 | 2025-08-26 | 24.880 | 1,217,500 | +49,500 | 0.14% | 30,291,400 |
| 2025-08-27 | 2025-08-25 | 25.240 | 1,168,000 | +15,500 | 0.13% | 29,480,320 |
| 2025-08-26 | 2025-08-22 | 25.400 | 1,152,500 | +7,000 | 0.13% | 29,273,500 |
| 2025-08-25 | 2025-08-21 | 25.560 | 1,145,500 | -41,500 | 0.13% | 29,278,980 |
| 2025-08-22 | 2025-08-20 | 25.240 | 1,187,000 | +38,000 | 0.14% | 29,959,880 |
| 2025-08-21 | 2025-08-19 | 25.900 | 1,149,000 | -14,500 | 0.13% | 29,759,100 |
| 2025-08-20 | 2025-08-18 | 25.920 | 1,163,500 | +6,000 | 0.13% | 30,157,920 |
| 2025-08-19 | 2025-08-15 | 25.700 | 1,157,500 | -170,500 | 0.13% | 29,747,750 |
| 2025-08-18 | 2025-08-14 | 25.200 | 1,328,000 | -26,500 | 0.15% | 33,465,600 |
| 2025-08-15 | 2025-08-13 | 24.980 | 1,354,500 | -171,500 | 0.16% | 33,835,410 |
| 2025-08-14 | 2025-08-12 | 24.060 | 1,526,000 | -13,500 | 0.17% | 36,715,560 |
| 2025-08-13 | 2025-08-11 | 24.160 | 1,539,500 | +79,500 | 0.18% | 37,194,320 |
| 2025-08-12 | 2025-08-08 | 23.540 | 1,460,000 | +694,000 | 0.17% | 34,368,400 |
| 2025-08-11 | 2025-08-07 | 28.020 | 766,000 | +31,500 | 0.09% | 21,463,320 |
| 2025-08-08 | 2025-08-06 | 28.600 | 734,500 | +15,000 | 0.08% | 21,006,700 |
| 2025-08-07 | 2025-08-05 | 28.460 | 719,500 | -17,500 | 0.08% | 20,476,970 |
| 2025-08-06 | 2025-08-04 | 27.280 | 737,000 | +5,500 | 0.08% | 20,105,360 |
| 2025-08-05 | 2025-08-01 | 27.300 | 731,500 | +21,500 | 0.08% | 19,969,950 |
| 2025-08-04 | 2025-07-31 | 28.200 | 710,000 | +55,000 | 0.08% | 20,022,000 |
| 2025-08-01 | 2025-07-30 | 29.350 | 655,000 | +57,500 | 0.08% | 19,224,250 |
| 2025-07-31 | 2025-07-29 | 30.550 | 597,500 | -76,000 | 0.07% | 18,253,625 |
| 2025-07-30 | 2025-07-28 | 28.450 | 673,500 | -78,000 | 0.08% | 19,161,075 |
| 2025-07-29 | 2025-07-25 | 28.000 | 751,500 | -14,000 | 0.09% | 21,042,000 |
| 2025-07-28 | 2025-07-24 | 28.050 | 765,500 | -51,000 | 0.09% | 21,472,275 |
| 2025-07-25 | 2025-07-23 | 27.600 | 816,500 | +57,500 | 0.09% | 22,535,400 |
| 2025-07-24 | 2025-07-22 | 27.800 | 759,000 | +34,000 | 0.09% | 21,100,200 |
| 2025-07-23 | 2025-07-21 | 28.200 | 725,000 | -47,500 | 0.08% | 20,445,000 |
| 2025-07-22 | 2025-07-18 | 27.900 | 772,500 | +18,000 | 0.09% | 21,552,750 |
| 2025-07-21 | 2025-07-17 | 27.500 | 754,500 | +31,500 | 0.09% | 20,748,750 |
| 2025-07-18 | 2025-07-16 | 26.900 | 723,000 | -53,000 | 0.08% | 19,448,700 |
| 2025-07-17 | 2025-07-15 | 26.050 | 776,000 | -38,500 | 0.09% | 20,214,800 |
| 2025-07-16 | 2025-07-14 | 25.650 | 814,500 | +5,000 | 0.09% | 20,891,925 |
| 2025-07-15 | 2025-07-11 | 25.550 | 809,500 | -8,500 | 0.09% | 20,682,725 |
| 2025-07-14 | 2025-07-10 | 25.450 | 818,000 | +500 | 0.09% | 20,818,100 |
| 2025-07-11 | 2025-07-09 | 25.650 | 817,500 | -38,500 | 0.09% | 20,968,875 |
| 2025-07-10 | 2025-07-08 | 25.200 | 856,000 | -123,000 | 0.10% | 21,571,200 |
| 2025-07-09 | 2025-07-07 | 24.500 | 979,000 | +83,000 | 0.11% | 23,985,500 |
| 2025-07-08 | 2025-07-04 | 24.950 | 896,000 | -20,500 | 0.10% | 22,355,200 |
| 2025-07-07 | 2025-07-03 | 25.200 | 916,500 | -142,000 | 0.11% | 23,095,800 |
| 2025-07-04 | 2025-07-02 | 24.900 | 1,058,500 | -182,000 | 0.12% | 26,356,650 |
| 2025-07-03 | 2025-06-30 | 23.550 | 1,240,500 | +45,000 | 0.14% | 29,213,775 |
| 2025-07-02 | 2025-06-27 | 23.750 | 1,195,500 | +75,000 | 0.14% | 28,393,125 |
| 2025-06-30 | 2025-06-26 | 24.200 | 1,120,500 | +52,500 | 0.13% | 27,116,100 |
| 2025-06-27 | 2025-06-25 | 24.700 | 1,068,000 | +132,000 | 0.12% | 26,379,600 |
| 2025-06-26 | 2025-06-24 | 25.100 | 936,000 | -78,000 | 0.11% | 23,493,600 |
| 2025-06-25 | 2025-06-23 | 24.150 | 1,014,000 | +5,500 | 0.12% | 24,488,100 |
| 2025-06-24 | 2025-06-20 | 23.650 | 1,008,500 | +3,000 | 0.12% | 23,851,025 |
| 2025-06-23 | 2025-06-19 | 23.750 | 1,005,500 | +48,500 | 0.12% | 23,880,625 |
| 2025-06-20 | 2025-06-18 | 24.550 | 957,000 | +25,000 | 0.11% | 23,494,350 |
| 2025-06-19 | 2025-06-17 | 24.950 | 932,000 | +143,000 | 0.11% | 23,253,400 |
| 2025-06-18 | 2025-06-16 | 26.400 | 789,000 | +63,000 | 0.09% | 20,829,600 |
| 2025-06-17 | 2025-06-13 | 27.200 | 726,000 | +11,000 | 0.08% | 19,747,200 |
| 2025-06-16 | 2025-06-12 | 28.150 | 715,000 | -76,500 | 0.08% | 20,127,250 |
| 2025-06-13 | 2025-06-11 | 27.200 | 791,500 | -24,500 | 0.09% | 21,528,800 |
| 2025-06-12 | 2025-06-10 | 26.150 | 816,000 | -47,500 | 0.09% | 21,338,400 |
| 2025-06-11 | 2025-06-09 | 25.500 | 863,500 | -71,000 | 0.10% | 22,019,250 |
| 2025-06-10 | 2025-06-06 | 24.100 | 934,500 | +10,000 | 0.11% | 22,521,450 |
| 2025-06-09 | 2025-06-05 | 23.950 | 924,500 | +10,500 | 0.11% | 22,141,775 |
| 2025-06-06 | 2025-06-04 | 23.700 | 914,000 | -55,500 | 0.10% | 21,661,800 |
| 2025-06-05 | 2025-06-03 | 23.200 | 969,500 | -195,500 | 0.11% | 22,492,400 |
| 2025-06-04 | 2025-06-02 | 21.600 | 1,165,000 | +59,000 | 0.13% | 25,164,000 |
| 2025-06-03 | 2025-05-30 | 22.450 | 1,106,000 | -26,000 | 0.13% | 24,829,700 |
| 2025-06-02 | 2025-05-29 | 21.950 | 1,132,000 | -121,000 | 0.13% | 24,847,400 |
| 2025-05-30 | 2025-05-28 | 21.050 | 1,253,000 | -5,500 | 0.14% | 26,375,650 |
| 2025-05-29 | 2025-05-27 | 21.350 | 1,258,500 | -53,000 | 0.14% | 26,868,975 |
| 2025-05-28 | 2025-05-26 | 20.550 | 1,311,500 | +79,500 | 0.15% | 26,951,325 |
| 2025-05-27 | 2025-05-23 | 21.300 | 1,232,000 | -48,500 | 0.14% | 26,241,600 |
| 2025-05-26 | 2025-05-22 | 21.050 | 1,280,500 | +16,500 | 0.15% | 26,954,525 |
| 2025-05-23 | 2025-05-21 | 21.300 | 1,264,000 | +60,000 | 0.15% | 26,923,200 |
| 2025-05-22 | 2025-05-20 | 21.200 | 1,204,000 | +31,000 | 0.14% | 25,524,800 |
| 2025-05-21 | 2025-05-19 | 21.350 | 1,173,000 | +30,500 | 0.13% | 25,043,550 |
| 2025-05-20 | 2025-05-16 | 21.200 | 1,142,500 | +29,000 | 0.13% | 24,221,000 |
| 2025-05-19 | 2025-05-15 | 20.800 | 1,113,500 | +26,000 | 0.13% | 23,160,800 |
| 2025-05-16 | 2025-05-14 | 21.200 | 1,087,500 | -3,500 | 0.12% | 23,055,000 |
| 2025-05-15 | 2025-05-13 | 21.200 | 1,091,000 | +36,500 | 0.13% | 23,129,200 |
| 2025-05-14 | 2025-05-12 | 21.700 | 1,054,500 | +102,000 | 0.12% | 22,882,650 |
| 2025-05-13 | 2025-05-09 | 22.500 | 952,500 | +6,000 | 0.11% | 21,431,250 |
| 2025-05-12 | 2025-05-08 | 22.650 | 946,500 | +12,000 | 0.11% | 21,438,225 |
| 2025-05-09 | 2025-05-07 | 22.700 | 934,500 | +100,500 | 0.11% | 21,213,150 |
| 2025-05-08 | 2025-05-06 | 23.400 | 834,000 | +45,500 | 0.10% | 19,515,600 |
| 2025-05-07 | 2025-05-02 | 24.000 | 788,500 | -80,000 | 0.09% | 18,924,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 868,500 | +27,500 | 0.10% | 20,149,200 |
| 2025-05-02 | 2025-04-29 | 23.500 | 841,000 | +9,000 | 0.10% | 19,763,500 |
| 2025-04-30 | 2025-04-28 | 23.350 | 832,000 | +12,000 | 0.10% | 19,427,200 |
| 2025-04-29 | 2025-04-25 | 23.400 | 820,000 | +131,500 | 0.09% | 19,188,000 |
| 2025-04-28 | 2025-04-24 | 24.850 | 688,500 | -29,500 | 0.08% | 17,109,225 |
| 2025-04-25 | 2025-04-23 | 24.250 | 718,000 | +3,000 | 0.08% | 17,411,500 |
| 2025-04-24 | 2025-04-22 | 24.700 | 715,000 | -86,000 | 0.08% | 17,660,500 |
| 2025-04-23 | 2025-04-17 | 22.100 | 801,000 | +5,000 | 0.09% | 17,702,100 |
| 2025-04-22 | 2025-04-16 | 21.800 | 796,000 | +10,000 | 0.09% | 17,352,800 |
| 2025-04-17 | 2025-04-15 | 22.550 | 786,000 | +39,000 | 0.09% | 17,724,300 |
| 2025-04-16 | 2025-04-14 | 23.000 | 747,000 | -58,500 | 0.09% | 17,181,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 805,500 | -36,500 | 0.09% | 17,318,250 |
| 2025-04-14 | 2025-04-10 | 20.950 | 842,000 | -8,500 | 0.10% | 17,639,900 |
| 2025-04-11 | 2025-04-09 | 20.500 | 850,500 | -39,500 | 0.10% | 17,435,250 |
| 2025-04-10 | 2025-04-08 | 20.000 | 890,000 | -8,500 | 0.10% | 17,800,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 898,500 | +128,500 | 0.10% | 17,143,380 |
| 2025-04-08 | 2025-04-03 | 24.500 | 770,000 | +25,000 | 0.09% | 18,865,000 |
| 2025-04-07 | 2025-04-02 | 25.150 | 745,000 | +59,500 | 0.09% | 18,736,750 |
| 2025-04-03 | 2025-04-01 | 26.100 | 685,500 | -147,000 | 0.08% | 17,891,550 |
| 2025-04-02 | 2025-03-31 | 23.850 | 832,500 | -1,500 | 0.10% | 19,855,125 |
| 2025-04-01 | 2025-03-28 | 24.400 | 834,000 | -53,500 | 0.10% | 20,349,600 |
| 2025-03-31 | 2025-03-27 | 24.100 | 887,500 | -102,000 | 0.10% | 21,388,750 |
| 2025-03-28 | 2025-03-26 | 22.550 | 989,500 | +22,000 | 0.11% | 22,313,225 |
| 2025-03-27 | 2025-03-25 | 23.000 | 967,500 | +49,500 | 0.11% | 22,252,500 |
| 2025-03-26 | 2025-03-24 | 23.950 | 918,000 | +39,000 | 0.11% | 21,986,100 |
| 2025-03-25 | 2025-03-21 | 24.350 | 879,000 | +59,500 | 0.10% | 21,403,650 |
| 2025-03-24 | 2025-03-20 | 25.800 | 819,500 | -188,500 | 0.09% | 21,143,100 |
| 2025-03-21 | 2025-03-19 | 23.900 | 1,008,000 | -237,000 | 0.12% | 24,091,200 |
| 2025-03-20 | 2025-03-18 | 23.300 | 1,245,000 | +166,000 | 0.14% | 29,008,500 |
| 2025-03-19 | 2025-03-17 | 23.200 | 1,079,000 | +137,500 | 0.12% | 25,032,800 |
| 2025-03-18 | 2025-03-14 | 24.350 | 941,500 | -40,000 | 0.11% | 22,925,525 |
| 2025-03-17 | 2025-03-13 | 24.000 | 981,500 | +38,000 | 0.11% | 23,556,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 943,500 | +11,000 | 0.11% | 22,879,875 |
| 2025-03-13 | 2025-03-11 | 24.900 | 932,500 | +4,500 | 0.11% | 23,219,250 |
| 2025-03-12 | 2025-03-10 | 24.750 | 928,000 | +52,500 | 0.11% | 22,968,000 |
| 2025-03-11 | 2025-03-07 | 25.800 | 875,500 | -13,000 | 0.10% | 22,587,900 |
| 2025-03-10 | 2025-03-06 | 25.400 | 888,500 | -16,000 | 0.10% | 22,567,900 |
| 2025-03-07 | 2025-03-05 | 25.800 | 904,500 | -8,000 | 0.10% | 23,336,100 |
| 2025-03-06 | 2025-03-04 | 25.100 | 912,500 | +3,500 | 0.10% | 22,903,750 |
| 2025-03-05 | 2025-03-03 | 25.200 | 909,000 | +26,500 | 0.10% | 22,906,800 |
| 2025-03-04 | 2025-02-28 | 25.750 | 882,500 | +19,000 | 0.10% | 22,724,375 |
| 2025-03-03 | 2025-02-27 | 26.700 | 863,500 | -46,500 | 0.10% | 23,055,450 |
| 2025-02-28 | 2025-02-26 | 26.100 | 910,000 | -150,500 | 0.10% | 23,751,000 |
| 2025-02-27 | 2025-02-25 | 24.800 | 1,060,500 | -55,500 | 0.12% | 26,300,400 |
| 2025-02-26 | 2025-02-24 | 24.800 | 1,116,000 | +22,500 | 0.13% | 27,676,800 |
| 2025-02-25 | 2025-02-21 | 25.450 | 1,093,500 | -169,500 | 0.13% | 27,829,575 |
| 2025-02-24 | 2025-02-20 | 23.800 | 1,263,000 | -38,000 | 0.14% | 30,059,400 |
| 2025-02-21 | 2025-02-19 | 22.950 | 1,301,000 | -32,500 | 0.15% | 29,857,950 |
| 2025-02-20 | 2025-02-18 | 21.500 | 1,333,500 | -19,000 | 0.15% | 28,670,250 |
| 2025-02-19 | 2025-02-17 | 21.250 | 1,352,500 | +18,000 | 0.16% | 28,740,625 |
| 2025-02-18 | 2025-02-14 | 21.300 | 1,334,500 | -12,500 | 0.15% | 28,424,850 |
| 2025-02-17 | 2025-02-13 | 20.350 | 1,347,000 | +16,000 | 0.15% | 27,411,450 |
| 2025-02-14 | 2025-02-12 | 20.250 | 1,331,000 | +26,500 | 0.15% | 26,952,750 |
| 2025-02-13 | 2025-02-11 | 20.700 | 1,304,500 | +8,000 | 0.15% | 27,003,150 |
| 2025-02-12 | 2025-02-10 | 21.000 | 1,296,500 | +38,000 | 0.15% | 27,226,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 1,258,500 | +83,500 | 0.14% | 26,365,575 |
| 2025-02-10 | 2025-02-06 | 22.150 | 1,175,000 | -46,500 | 0.13% | 26,026,250 |
| 2025-02-07 | 2025-02-05 | 21.450 | 1,221,500 | -17,000 | 0.14% | 26,201,175 |
| 2025-02-06 | 2025-02-04 | 20.950 | 1,238,500 | +4,500 | 0.14% | 25,946,575 |
| 2025-02-05 | 2025-02-03 | 20.500 | 1,234,000 | +16,000 | 0.14% | 25,297,000 |
| 2025-02-04 | 2025-01-28 | 20.900 | 1,218,000 | +14,500 | 0.14% | 25,456,200 |
| 2025-02-03 | 2025-01-24 | 20.950 | 1,203,500 | +7,000 | 0.14% | 25,213,325 |
| 2025-01-27 | 2025-01-23 | 20.950 | 1,196,500 | +8,000 | 0.14% | 25,066,675 |
| 2025-01-24 | 2025-01-22 | 21.800 | 1,188,500 | -5,000 | 0.14% | 25,909,300 |
| 2025-01-23 | 2025-01-21 | 21.650 | 1,193,500 | +5,000 | 0.14% | 25,839,275 |
| 2025-01-22 | 2025-01-20 | 21.750 | 1,188,500 | +17,000 | 0.14% | 25,849,875 |
| 2025-01-21 | 2025-01-17 | 22.000 | 1,171,500 | -46,000 | 0.13% | 25,773,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 1,217,500 | +42,000 | 0.14% | 25,263,125 |
| 2025-01-17 | 2025-01-15 | 21.250 | 1,175,500 | +150,000 | 0.13% | 24,979,375 |
| 2025-01-16 | 2025-01-14 | 23.550 | 1,025,500 | -13,000 | 0.12% | 24,150,525 |
| 2025-01-15 | 2025-01-13 | 22.950 | 1,038,500 | +32,500 | 0.12% | 23,833,575 |
| 2025-01-14 | 2025-01-10 | 23.750 | 1,006,000 | -3,000 | 0.12% | 23,892,500 |
| 2025-01-13 | 2025-01-09 | 24.350 | 1,009,000 | -9,500 | 0.12% | 24,569,150 |
| 2025-01-10 | 2025-01-08 | 24.150 | 1,018,500 | +4,500 | 0.12% | 24,596,775 |
| 2025-01-09 | 2025-01-07 | 24.100 | 1,014,000 | +20,500 | 0.12% | 24,437,400 |
| 2025-01-08 | 2025-01-06 | 24.550 | 993,500 | -63,000 | 0.11% | 24,390,425 |
| 2025-01-07 | 2025-01-03 | 23.250 | 1,056,500 | +59,000 | 0.12% | 24,563,625 |
| 2025-01-06 | 2025-01-02 | 23.400 | 997,500 | -46,500 | 0.11% | 23,341,500 |
| 2025-01-03 | 2024-12-31 | 22.550 | 1,044,000 | +42,000 | 0.12% | 23,542,200 |
| 2025-01-02 | 2024-12-27 | 22.300 | 1,002,000 | +9,000 | 0.11% | 22,344,600 |
| 2024-12-30 | 2024-12-24 | 22.400 | 993,000 | +28,000 | 0.11% | 22,243,200 |
| 2024-12-27 | 2024-12-20 | 22.150 | 965,000 | -19,000 | 0.11% | 21,374,750 |
| 2024-12-23 | 2024-12-19 | 22.950 | 984,000 | -6,000 | 0.11% | 22,582,800 |
| 2024-12-20 | 2024-12-18 | 23.050 | 990,000 | +28,500 | 0.11% | 22,819,500 |
| 2024-12-19 | 2024-12-17 | 23.250 | 961,500 | +30,000 | 0.11% | 22,354,875 |
| 2024-12-18 | 2024-12-16 | 23.450 | 931,500 | +10,000 | 0.11% | 21,843,675 |
| 2024-12-17 | 2024-12-13 | 24.550 | 921,500 | +20,500 | 0.11% | 22,622,825 |
| 2024-12-16 | 2024-12-12 | 25.300 | 901,000 | +44,500 | 0.10% | 22,795,300 |
| 2024-12-13 | 2024-12-11 | 25.600 | 856,500 | +97,000 | 0.10% | 21,926,400 |
| 2024-12-12 | 2024-12-10 | 26.600 | 759,500 | +74,500 | 0.09% | 20,202,700 |
| 2024-12-11 | 2024-12-09 | 26.900 | 685,000 | -3,500 | 0.08% | 18,426,500 |
| 2024-12-10 | 2024-12-06 | 26.650 | 688,500 | +15,000 | 0.08% | 18,348,525 |
| 2024-12-09 | 2024-12-05 | 26.500 | 673,500 | -4,000 | 0.08% | 17,847,750 |
| 2024-12-06 | 2024-12-04 | 26.850 | 677,500 | +14,000 | 0.08% | 18,190,875 |
| 2024-12-05 | 2024-12-03 | 27.200 | 663,500 | -1,000 | 0.08% | 18,047,200 |
| 2024-12-04 | 2024-12-02 | 27.250 | 664,500 | -12,000 | 0.08% | 18,107,625 |
| 2024-12-03 | 2024-11-29 | 26.500 | 676,500 | +80,500 | 0.08% | 17,927,250 |
| 2024-12-02 | 2024-11-28 | 27.850 | 596,000 | +25,500 | 0.07% | 16,598,600 |
| 2024-11-29 | 2024-11-27 | 28.800 | 570,500 | -38,000 | 0.07% | 16,430,400 |
| 2024-11-28 | 2024-11-26 | 27.450 | 608,500 | -9,000 | 0.07% | 16,703,325 |
| 2024-11-27 | 2024-11-25 | 27.100 | 617,500 | -22,000 | 0.07% | 16,734,250 |
| 2024-11-26 | 2024-11-22 | 27.300 | 639,500 | -3,000 | 0.07% | 17,458,350 |
| 2024-11-25 | 2024-11-21 | 27.900 | 642,500 | -27,000 | 0.07% | 17,925,750 |
| 2024-11-22 | 2024-11-20 | 27.900 | 669,500 | -19,000 | 0.08% | 18,679,050 |
| 2024-11-20 | 2024-11-18 | 26.350 | 688,500 | +26,500 | 0.08% | 18,141,975 |
| 2024-11-19 | 2024-11-15 | 26.550 | 662,000 | -1,500 | 0.08% | 17,576,100 |
| 2024-11-18 | 2024-11-14 | 26.600 | 663,500 | +6,500 | 0.08% | 17,649,100 |
| 2024-11-15 | 2024-11-13 | 27.000 | 657,000 | +32,000 | 0.08% | 17,739,000 |
| 2024-11-14 | 2024-11-12 | 27.700 | 625,000 | -19,500 | 0.07% | 17,312,500 |
| 2024-11-13 | 2024-11-11 | 27.500 | 644,500 | +39,000 | 0.07% | 17,723,750 |
| 2024-11-12 | 2024-11-08 | 28.350 | 605,500 | -19,000 | 0.07% | 17,165,925 |
| 2024-11-11 | 2024-11-07 | 28.700 | 624,500 | +69,000 | 0.07% | 17,923,150 |
| 2024-11-08 | 2024-11-06 | 29.100 | 555,500 | -3,000 | 0.06% | 16,165,050 |
| 2024-11-07 | 2024-11-05 | 29.250 | 558,500 | +25,500 | 0.06% | 16,336,125 |
| 2024-11-06 | 2024-11-04 | 29.150 | 533,000 | -2,000 | 0.06% | 15,536,950 |
| 2024-11-05 | 2024-11-01 | 29.250 | 535,000 | -23,000 | 0.06% | 15,648,750 |
| 2024-11-04 | 2024-10-31 | 28.400 | 558,000 | +56,500 | 0.06% | 15,847,200 |
| 2024-11-01 | 2024-10-30 | 29.900 | 501,500 | +20,500 | 0.06% | 14,994,850 |
| 2024-10-31 | 2024-10-29 | 31.000 | 481,000 | +27,500 | 0.06% | 14,911,000 |
| 2024-10-30 | 2024-10-28 | 32.550 | 453,500 | +14,000 | 0.05% | 14,761,425 |
| 2024-10-29 | 2024-10-25 | 32.950 | 439,500 | -14,000 | 0.05% | 14,481,525 |
| 2024-10-28 | 2024-10-24 | 32.500 | 453,500 | +37,000 | 0.05% | 14,738,750 |
| 2024-10-25 | 2024-10-23 | 33.750 | 416,500 | -21,500 | 0.05% | 14,056,875 |
| 2024-10-24 | 2024-10-22 | 33.250 | 438,000 | +4,500 | 0.05% | 14,563,500 |
| 2024-10-23 | 2024-10-21 | 32.900 | 433,500 | -3,500 | 0.05% | 14,262,150 |
| 2024-10-22 | 2024-10-18 | 33.050 | 437,000 | -33,500 | 0.05% | 14,442,850 |
| 2024-10-21 | 2024-10-17 | 30.800 | 470,500 | -34,500 | 0.05% | 14,491,400 |
| 2024-10-18 | 2024-10-16 | 30.400 | 505,000 | +5,000 | 0.06% | 15,352,000 |
| 2024-10-17 | 2024-10-15 | 30.000 | 500,000 | -5,000 | 0.06% | 15,000,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 505,000 | +25,500 | 0.06% | 15,478,250 |
| 2024-10-15 | 2024-10-10 | 31.350 | 479,500 | +7,500 | 0.06% | 15,032,325 |
| 2024-10-14 | 2024-10-09 | 30.650 | 472,000 | +18,500 | 0.05% | 14,466,800 |
| 2024-10-10 | 2024-10-08 | 31.350 | 453,500 | +6,500 | 0.05% | 14,217,225 |
| 2024-10-09 | 2024-10-07 | 33.400 | 447,000 | +2,000 | 0.05% | 14,929,800 |
| 2024-10-08 | 2024-10-04 | 33.550 | 445,000 | -22,500 | 0.05% | 14,929,750 |
| 2024-10-07 | 2024-10-03 | 31.250 | 467,500 | +13,000 | 0.05% | 14,609,375 |
| 2024-10-04 | 2024-10-02 | 33.100 | 454,500 | -45,500 | 0.05% | 15,043,950 |
| 2024-10-03 | 2024-09-30 | 32.200 | 500,000 | -91,500 | 0.06% | 16,100,000 |
| 2024-10-02 | 2024-09-27 | 30.200 | 591,500 | -26,500 | 0.07% | 17,863,300 |
| 2024-09-30 | 2024-09-26 | 28.200 | 618,000 | +12,500 | 0.07% | 17,427,600 |
| 2024-09-27 | 2024-09-25 | 27.700 | 605,500 | -148,500 | 0.07% | 16,772,350 |
| 2024-09-26 | 2024-09-24 | 26.650 | 754,000 | -18,500 | 0.09% | 20,094,100 |
| 2024-09-25 | 2024-09-23 | 25.900 | 772,500 | +59,000 | 0.09% | 20,007,750 |
| 2024-09-24 | 2024-09-20 | 27.200 | 713,500 | -28,000 | 0.08% | 19,407,200 |
| 2024-09-23 | 2024-09-19 | 26.400 | 741,500 | -16,000 | 0.09% | 19,575,600 |
| 2024-09-20 | 2024-09-17 | 25.850 | 757,500 | +34,000 | 0.09% | 19,581,375 |
| 2024-09-19 | 2024-09-16 | 26.200 | 723,500 | +36,500 | 0.08% | 18,955,700 |
| 2024-09-17 | 2024-09-13 | 27.000 | 687,000 | -30,500 | 0.08% | 18,549,000 |
| 2024-09-16 | 2024-09-12 | 26.150 | 717,500 | +3,000 | 0.08% | 18,762,625 |
| 2024-09-13 | 2024-09-11 | 26.000 | 714,500 | -7,500 | 0.08% | 18,577,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 722,000 | +42,000 | 0.08% | 18,230,500 |
| 2024-09-11 | 2024-09-09 | 26.900 | 680,000 | +34,500 | 0.08% | 18,292,000 |
| 2024-09-10 | 2024-09-05 | 27.900 | 645,500 | -16,500 | 0.07% | 18,009,450 |
| 2024-09-09 | 2024-09-04 | 27.600 | 662,000 | +1,500 | 0.08% | 18,271,200 |
| 2024-09-05 | 2024-09-03 | 27.700 | 660,500 | +11,000 | 0.08% | 18,295,850 |
| 2024-09-04 | 2024-09-02 | 27.850 | 649,500 | +3,500 | 0.07% | 18,088,575 |
| 2024-09-03 | 2024-08-30 | 27.750 | 646,000 | -11,000 | 0.07% | 17,926,500 |
| 2024-09-02 | 2024-08-29 | 27.900 | 657,000 | -18,500 | 0.08% | 18,330,300 |
| 2024-08-29 | 2024-08-27 | 27.400 | 675,500 | -17,000 | 0.08% | 18,508,700 |
| 2024-08-28 | 2024-08-26 | 27.300 | 692,500 | +7,500 | 0.08% | 18,905,250 |
| 2024-08-27 | 2024-08-23 | 26.950 | 685,000 | +34,000 | 0.08% | 18,460,750 |
| 2024-08-26 | 2024-08-22 | 28.350 | 651,000 | +1,000 | 0.07% | 18,455,850 |
| 2024-08-23 | 2024-08-21 | 28.150 | 650,000 | +38,000 | 0.07% | 18,297,500 |
| 2024-08-22 | 2024-08-20 | 28.400 | 612,000 | +51,000 | 0.07% | 17,380,800 |
| 2024-08-21 | 2024-08-19 | 29.150 | 561,000 | +2,000 | 0.06% | 16,353,150 |
| 2024-08-20 | 2024-08-16 | 29.200 | 559,000 | +57,500 | 0.06% | 16,322,800 |
| 2024-08-19 | 2024-08-15 | 30.900 | 501,500 | +16,000 | 0.06% | 15,496,350 |
| 2024-08-16 | 2024-08-14 | 30.300 | 485,500 | +19,500 | 0.06% | 14,710,650 |
| 2024-08-15 | 2024-08-13 | 31.700 | 466,000 | -16,500 | 0.05% | 14,772,200 |
| 2024-08-14 | 2024-08-12 | 31.750 | 482,500 | +7,500 | 0.06% | 15,319,375 |
| 2024-08-13 | 2024-08-09 | 31.150 | 475,000 | +3,500 | 0.05% | 14,796,250 |
| 2024-08-12 | 2024-08-08 | 31.100 | 471,500 | +8,500 | 0.05% | 14,663,650 |
| 2024-08-09 | 2024-08-07 | 31.300 | 463,000 | -14,000 | 0.05% | 14,491,900 |
| 2024-08-08 | 2024-08-06 | 31.200 | 477,000 | -37,500 | 0.05% | 14,882,400 |
| 2024-08-07 | 2024-08-05 | 29.100 | 514,500 | -4,000 | 0.06% | 14,971,950 |
| 2024-08-06 | 2024-08-02 | 28.800 | 518,500 | -19,000 | 0.06% | 14,932,800 |
| 2024-08-05 | 2024-08-01 | 29.450 | 537,500 | -26,000 | 0.06% | 15,829,375 |
| 2024-08-02 | 2024-07-31 | 30.250 | 563,500 | -36,500 | 0.06% | 17,045,875 |
| 2024-08-01 | 2024-07-30 | 28.600 | 600,000 | +2,000 | 0.07% | 17,160,000 |
| 2024-07-31 | 2024-07-29 | 28.900 | 598,000 | +8,500 | 0.07% | 17,282,200 |
| 2024-07-30 | 2024-07-26 | 29.050 | 589,500 | -7,000 | 0.07% | 17,124,975 |
| 2024-07-29 | 2024-07-25 | 28.500 | 596,500 | +14,000 | 0.07% | 17,000,250 |
| 2024-07-26 | 2024-07-24 | 29.400 | 582,500 | +15,500 | 0.07% | 17,125,500 |
| 2024-07-25 | 2024-07-23 | 29.700 | 567,000 | +28,500 | 0.07% | 16,839,900 |
| 2024-07-24 | 2024-07-22 | 31.250 | 538,500 | -23,500 | 0.06% | 16,828,125 |
| 2024-07-23 | 2024-07-19 | 29.600 | 562,000 | +4,500 | 0.06% | 16,635,200 |
| 2024-07-22 | 2024-07-18 | 30.550 | 557,500 | +8,500 | 0.06% | 17,031,625 |
| 2024-07-19 | 2024-07-17 | 30.100 | 549,000 | -5,500 | 0.06% | 16,524,900 |
| 2024-07-17 | 2024-07-15 | 29.950 | 554,500 | +12,500 | 0.06% | 16,607,275 |
| 2024-07-16 | 2024-07-12 | 29.750 | 542,000 | -38,500 | 0.06% | 16,124,500 |
| 2024-07-15 | 2024-07-11 | 27.750 | 580,500 | -42,000 | 0.07% | 16,108,875 |
| 2024-07-12 | 2024-07-10 | 27.000 | 622,500 | +5,500 | 0.07% | 16,807,500 |
| 2024-07-11 | 2024-07-09 | 26.950 | 617,000 | +8,500 | 0.07% | 16,628,150 |
| 2024-07-10 | 2024-07-08 | 26.800 | 608,500 | +52,500 | 0.07% | 16,307,800 |
| 2024-07-09 | 2024-07-05 | 28.850 | 556,000 | -30,500 | 0.06% | 16,040,600 |
| 2024-07-08 | 2024-07-04 | 27.250 | 586,500 | +1,000 | 0.07% | 15,982,125 |
| 2024-07-05 | 2024-07-03 | 27.550 | 585,500 | -18,500 | 0.07% | 16,130,525 |
| 2024-07-04 | 2024-07-02 | 27.150 | 604,000 | +6,000 | 0.07% | 16,398,600 |
| 2024-07-03 | 2024-06-28 | 27.500 | 598,000 | +500 | 0.07% | 16,445,000 |
| 2024-07-02 | 2024-06-27 | 27.700 | 597,500 | +10,500 | 0.07% | 16,550,750 |
| 2024-06-28 | 2024-06-26 | 28.400 | 587,000 | +9,500 | 0.07% | 16,670,800 |
| 2024-06-27 | 2024-06-25 | 28.200 | 577,500 | +10,500 | 0.07% | 16,285,500 |
| 2024-06-26 | 2024-06-24 | 28.550 | 567,000 | -18,000 | 0.07% | 16,187,850 |
| 2024-06-25 | 2024-06-21 | 28.200 | 585,000 | -30,000 | 0.07% | 16,497,000 |
| 2024-06-24 | 2024-06-20 | 27.600 | 615,000 | +23,000 | 0.07% | 16,974,000 |
| 2024-06-21 | 2024-06-19 | 28.800 | 592,000 | +1,000 | 0.07% | 17,049,600 |
| 2024-06-20 | 2024-06-18 | 28.050 | 591,000 | +2,000 | 0.07% | 16,577,550 |
| 2024-06-19 | 2024-06-17 | 28.500 | 589,000 | +3,500 | 0.07% | 16,786,500 |
| 2024-06-18 | 2024-06-14 | 28.750 | 585,500 | +16,000 | 0.07% | 16,833,125 |
| 2024-06-17 | 2024-06-13 | 29.650 | 569,500 | -19,000 | 0.07% | 16,885,675 |
| 2024-06-14 | 2024-06-12 | 28.400 | 588,500 | +3,500 | 0.07% | 16,713,400 |
| 2024-06-13 | 2024-06-11 | 28.500 | 585,000 | -5,500 | 0.07% | 16,672,500 |
| 2024-06-12 | 2024-06-07 | 28.800 | 590,500 | +4,000 | 0.07% | 17,006,400 |
| 2024-06-11 | 2024-06-06 | 29.350 | 586,500 | -2,500 | 0.07% | 17,213,775 |
| 2024-06-07 | 2024-06-05 | 29.400 | 589,000 | -3,000 | 0.07% | 17,316,600 |
| 2024-06-06 | 2024-06-04 | 29.650 | 592,000 | -13,000 | 0.07% | 17,552,800 |
| 2024-06-05 | 2024-06-03 | 28.550 | 605,000 | +20,000 | 0.07% | 17,272,750 |
| 2024-06-04 | 2024-05-31 | 29.450 | 585,000 | +2,500 | 0.07% | 17,228,250 |
| 2024-05-31 | 2024-05-29 | 29.750 | 582,500 | +6,000 | 0.07% | 17,329,375 |
| 2024-05-30 | 2024-05-28 | 30.500 | 576,500 | +16,500 | 0.07% | 17,583,250 |
| 2024-05-29 | 2024-05-27 | 30.750 | 560,000 | +1,500 | 0.06% | 17,220,000 |
| 2024-05-28 | 2024-05-24 | 29.700 | 558,500 | +8,000 | 0.06% | 16,587,450 |
| 2024-05-27 | 2024-05-23 | 30.350 | 550,500 | +19,000 | 0.06% | 16,707,675 |
| 2024-05-24 | 2024-05-22 | 31.350 | 531,500 | +13,500 | 0.06% | 16,662,525 |
| 2024-05-23 | 2024-05-21 | 31.400 | 518,000 | +23,500 | 0.06% | 16,265,200 |
| 2024-05-22 | 2024-05-20 | 32.050 | 494,500 | +10,000 | 0.06% | 15,848,725 |
| 2024-05-21 | 2024-05-17 | 31.700 | 484,500 | +64,000 | 0.06% | 15,358,650 |
| 2024-05-20 | 2024-05-16 | 33.400 | 420,500 | +24,500 | 0.05% | 14,044,700 |
| 2024-05-17 | 2024-05-14 | 34.450 | 396,000 | -10,000 | 0.05% | 13,642,200 |
| 2024-05-16 | 2024-05-13 | 34.700 | 406,000 | -4,500 | 0.05% | 14,088,200 |
| 2024-05-14 | 2024-05-10 | 34.650 | 410,500 | -17,500 | 0.05% | 14,223,825 |
| 2024-05-13 | 2024-05-09 | 33.200 | 428,000 | -23,500 | 0.05% | 14,209,600 |
| 2024-05-10 | 2024-05-08 | 30.950 | 451,500 | +7,000 | 0.05% | 13,973,925 |
| 2024-05-09 | 2024-05-07 | 30.950 | 444,500 | +19,000 | 0.05% | 13,757,275 |
| 2024-05-08 | 2024-05-06 | 31.900 | 425,500 | -500 | 0.05% | 13,573,450 |
| 2024-05-07 | 2024-05-03 | 30.700 | 426,000 | +6,500 | 0.05% | 13,078,200 |
| 2024-05-06 | 2024-05-02 | 30.850 | 419,500 | -6,000 | 0.05% | 12,941,575 |
| 2024-05-03 | 2024-04-30 | 30.250 | 425,500 | -14,000 | 0.05% | 12,871,375 |
| 2024-05-02 | 2024-04-29 | 31.000 | 439,500 | -39,500 | 0.05% | 13,624,500 |
| 2024-04-30 | 2024-04-26 | 30.350 | 479,000 | -1,000 | 0.05% | 14,537,650 |
| 2024-04-29 | 2024-04-25 | 30.350 | 480,000 | -37,500 | 0.06% | 14,568,000 |
| 2024-04-26 | 2024-04-24 | 29.300 | 517,500 | -38,500 | 0.06% | 15,162,750 |
| 2024-04-25 | 2024-04-23 | 28.350 | 556,000 | -86,500 | 0.06% | 15,762,600 |
| 2024-04-24 | 2024-04-22 | 26.900 | 642,500 | +4,000 | 0.07% | 17,283,250 |
| 2024-04-23 | 2024-04-19 | 26.000 | 638,500 | +5,000 | 0.07% | 16,601,000 |
| 2024-04-22 | 2024-04-18 | 26.100 | 633,500 | +12,000 | 0.07% | 16,534,350 |
| 2024-04-19 | 2024-04-17 | 26.550 | 621,500 | +7,500 | 0.07% | 16,500,825 |
| 2024-04-18 | 2024-04-16 | 26.650 | 614,000 | +42,500 | 0.07% | 16,363,100 |
| 2024-04-17 | 2024-04-15 | 28.200 | 571,500 | +12,500 | 0.07% | 16,116,300 |
| 2024-04-16 | 2024-04-12 | 28.950 | 559,000 | -11,000 | 0.06% | 16,183,050 |
| 2024-04-15 | 2024-04-11 | 28.800 | 570,000 | -21,000 | 0.07% | 16,416,000 |
| 2024-04-12 | 2024-04-10 | 28.500 | 591,000 | +25,500 | 0.07% | 16,843,500 |
| 2024-04-11 | 2024-04-09 | 28.950 | 565,500 | -126,500 | 0.06% | 16,371,225 |
| 2024-04-10 | 2024-04-08 | 26.850 | 692,000 | -22,500 | 0.08% | 18,580,200 |
| 2024-04-09 | 2024-04-05 | 26.150 | 714,500 | +66,500 | 0.08% | 18,684,175 |
| 2024-04-08 | 2024-04-03 | 27.300 | 648,000 | +6,500 | 0.07% | 17,690,400 |
| 2024-04-05 | 2024-04-02 | 26.800 | 641,500 | -1,500 | 0.07% | 17,192,200 |
| 2024-04-03 | 2024-03-28 | 26.750 | 643,000 | +3,500 | 0.07% | 17,200,250 |
| 2024-04-02 | 2024-03-27 | 26.700 | 639,500 | -9,000 | 0.07% | 17,074,650 |
| 2024-03-28 | 2024-03-26 | 26.550 | 648,500 | -4,500 | 0.07% | 17,217,675 |
| 2024-03-27 | 2024-03-25 | 26.800 | 653,000 | -27,000 | 0.07% | 17,500,400 |
| 2024-03-26 | 2024-03-22 | 26.150 | 680,000 | +35,500 | 0.08% | 17,782,000 |
| 2024-03-25 | 2024-03-21 | 27.400 | 644,500 | +30,000 | 0.07% | 17,659,300 |
| 2024-03-22 | 2024-03-20 | 27.550 | 614,500 | -15,500 | 0.07% | 16,929,475 |
| 2024-03-21 | 2024-03-19 | 27.450 | 630,000 | +13,500 | 0.07% | 17,293,500 |
| 2024-03-20 | 2024-03-18 | 27.950 | 616,500 | -500 | 0.07% | 17,231,175 |
| 2024-03-19 | 2024-03-15 | 28.100 | 617,000 | -31,500 | 0.07% | 17,337,700 |
| 2024-03-18 | 2024-03-14 | 27.350 | 648,500 | +5,000 | 0.07% | 17,736,475 |
| 2024-03-15 | 2024-03-13 | 28.350 | 643,500 | -54,000 | 0.07% | 18,243,225 |
| 2024-03-14 | 2024-03-12 | 25.400 | 697,500 | -85,000 | 0.08% | 17,716,500 |
| 2024-03-13 | 2024-03-11 | 23.700 | 782,500 | -5,500 | 0.09% | 18,545,250 |
| 2024-03-12 | 2024-03-08 | 23.650 | 788,000 | -18,000 | 0.09% | 18,636,200 |
| 2024-03-11 | 2024-03-07 | 23.200 | 806,000 | +3,500 | 0.09% | 18,699,200 |
| 2024-03-08 | 2024-03-06 | 23.600 | 802,500 | -22,000 | 0.09% | 18,939,000 |
| 2024-03-07 | 2024-03-05 | 22.350 | 824,500 | +79,000 | 0.09% | 18,427,575 |
| 2024-03-06 | 2024-03-04 | 24.350 | 745,500 | -3,500 | 0.09% | 18,152,925 |
| 2024-03-05 | 2024-03-01 | 24.100 | 749,000 | -3,000 | 0.09% | 18,050,900 |
| 2024-03-04 | 2024-02-29 | 24.200 | 752,000 | -4,500 | 0.09% | 18,198,400 |
| 2024-03-01 | 2024-02-28 | 23.700 | 756,500 | +4,500 | 0.09% | 17,929,050 |
| 2024-02-29 | 2024-02-27 | 24.750 | 752,000 | +11,000 | 0.09% | 18,612,000 |
| 2024-02-28 | 2024-02-26 | 24.100 | 741,000 | +26,000 | 0.09% | 17,858,100 |
| 2024-02-27 | 2024-02-23 | 24.750 | 715,000 | +4,000 | 0.08% | 17,696,250 |
| 2024-02-26 | 2024-02-22 | 24.000 | 711,000 | -36,000 | 0.08% | 17,064,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 747,000 | -5,500 | 0.09% | 17,255,700 |
| 2024-02-22 | 2024-02-20 | 23.050 | 752,500 | +5,500 | 0.09% | 17,345,125 |
| 2024-02-21 | 2024-02-19 | 22.450 | 747,000 | +500 | 0.09% | 16,770,150 |
| 2024-02-20 | 2024-02-16 | 22.650 | 746,500 | -23,500 | 0.09% | 16,908,225 |
| 2024-02-19 | 2024-02-15 | 21.200 | 770,000 | -30,500 | 0.09% | 16,324,000 |
| 2024-02-16 | 2024-02-14 | 20.700 | 800,500 | +44,000 | 0.09% | 16,570,350 |
| 2024-02-15 | 2024-02-09 | 21.950 | 756,500 | +6,000 | 0.09% | 16,605,175 |
| 2024-02-14 | 2024-02-07 | 21.850 | 750,500 | -27,500 | 0.09% | 16,398,425 |
| 2024-02-08 | 2024-02-06 | 21.250 | 778,000 | -73,000 | 0.09% | 16,532,500 |
| 2024-02-07 | 2024-02-05 | 19.160 | 851,000 | +6,000 | 0.10% | 16,305,160 |
| 2024-02-06 | 2024-02-02 | 19.620 | 845,000 | +32,500 | 0.10% | 16,578,900 |
| 2024-02-05 | 2024-02-01 | 20.000 | 812,500 | -4,000 | 0.09% | 16,250,000 |
| 2024-02-02 | 2024-01-31 | 19.740 | 816,500 | +4,000 | 0.09% | 16,117,710 |
| 2024-02-01 | 2024-01-30 | 20.050 | 812,500 | +7,000 | 0.09% | 16,290,625 |
| 2024-01-31 | 2024-01-29 | 20.200 | 805,500 | +2,500 | 0.09% | 16,271,100 |
| 2024-01-30 | 2024-01-26 | 20.600 | 803,000 | +9,000 | 0.09% | 16,541,800 |
| 2024-01-29 | 2024-01-25 | 21.500 | 794,000 | +3,000 | 0.09% | 17,071,000 |
| 2024-01-26 | 2024-01-24 | 21.400 | 791,000 | +21,500 | 0.09% | 16,927,400 |
| 2024-01-25 | 2024-01-23 | 21.250 | 769,500 | -4,000 | 0.09% | 16,351,875 |
| 2024-01-24 | 2024-01-22 | 20.800 | 773,500 | +500 | 0.09% | 16,088,800 |
| 2024-01-23 | 2024-01-19 | 22.550 | 773,000 | +8,000 | 0.09% | 17,431,150 |
| 2024-01-22 | 2024-01-18 | 23.850 | 765,000 | +6,500 | 0.09% | 18,245,250 |
| 2024-01-19 | 2024-01-17 | 23.950 | 758,500 | +24,000 | 0.09% | 18,166,075 |
| 2024-01-18 | 2024-01-16 | 25.600 | 734,500 | -10,000 | 0.08% | 18,803,200 |
| 2024-01-17 | 2024-01-15 | 25.550 | 744,500 | +8,500 | 0.09% | 19,021,975 |
| 2024-01-16 | 2024-01-12 | 25.650 | 736,000 | +3,000 | 0.08% | 18,878,400 |
| 2024-01-15 | 2024-01-11 | 26.450 | 733,000 | -12,000 | 0.08% | 19,387,850 |
| 2024-01-12 | 2024-01-10 | 25.250 | 745,000 | +26,500 | 0.09% | 18,811,250 |
| 2024-01-11 | 2024-01-09 | 25.350 | 718,500 | -6,500 | 0.08% | 18,213,975 |
| 2024-01-10 | 2024-01-08 | 25.000 | 725,000 | +26,000 | 0.08% | 18,125,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 699,000 | +23,500 | 0.08% | 18,558,450 |
| 2024-01-08 | 2024-01-04 | 27.450 | 675,500 | -2,000 | 0.08% | 18,542,475 |
| 2024-01-05 | 2024-01-03 | 27.400 | 677,500 | +1,500 | 0.08% | 18,563,500 |
| 2024-01-04 | 2024-01-02 | 28.050 | 676,000 | +3,000 | 0.08% | 18,961,800 |
| 2024-01-03 | 2023-12-29 | 28.700 | 673,000 | +1,500 | 0.08% | 19,315,100 |
| 2024-01-02 | 2023-12-28 | 28.100 | 671,500 | -19,000 | 0.08% | 18,869,150 |
| 2023-12-29 | 2023-12-27 | 27.250 | 690,500 | -13,000 | 0.08% | 18,816,125 |
| 2023-12-28 | 2023-12-22 | 26.350 | 703,500 | +2,500 | 0.08% | 18,537,225 |
| 2023-12-27 | 2023-12-21 | 26.400 | 701,000 | -16,500 | 0.08% | 18,506,400 |
| 2023-12-22 | 2023-12-20 | 27.150 | 717,500 | +2,000 | 0.08% | 19,480,125 |
| 2023-12-21 | 2023-12-19 | 27.450 | 715,500 | +48,000 | 0.08% | 19,640,475 |
| 2023-12-20 | 2023-12-18 | 28.650 | 667,500 | +56,000 | 0.08% | 19,123,875 |
| 2023-12-19 | 2023-12-15 | 30.950 | 611,500 | +6,000 | 0.07% | 18,925,925 |
| 2023-12-18 | 2023-12-14 | 30.800 | 605,500 | -9,500 | 0.07% | 18,649,400 |
| 2023-12-15 | 2023-12-13 | 30.350 | 615,000 | +25,500 | 0.07% | 18,665,250 |
| 2023-12-14 | 2023-12-12 | 30.150 | 589,500 | -41,000 | 0.07% | 17,773,425 |
| 2023-12-13 | 2023-12-11 | 29.300 | 630,500 | +31,000 | 0.07% | 18,473,650 |
| 2023-12-12 | 2023-12-08 | 29.950 | 599,500 | -39,000 | 0.07% | 17,955,025 |
| 2023-12-11 | 2023-12-07 | 29.300 | 638,500 | -32,000 | 0.07% | 18,708,050 |
| 2023-12-08 | 2023-12-06 | 28.200 | 670,500 | +2,500 | 0.08% | 18,908,100 |
| 2023-12-07 | 2023-12-05 | 28.450 | 668,000 | +2,500 | 0.08% | 19,004,600 |
| 2023-12-05 | 2023-12-01 | 29.350 | 665,500 | +12,000 | 0.08% | 19,532,425 |
| 2023-12-04 | 2023-11-30 | 30.200 | 653,500 | -9,000 | 0.08% | 19,735,700 |
| 2023-12-01 | 2023-11-29 | 29.900 | 662,500 | +16,500 | 0.08% | 19,808,750 |
| 2023-11-30 | 2023-11-28 | 30.700 | 646,000 | -16,500 | 0.07% | 19,832,200 |
| 2023-11-29 | 2023-11-27 | 30.350 | 662,500 | -5,500 | 0.08% | 20,106,875 |
| 2023-11-28 | 2023-11-24 | 30.400 | 668,000 | +7,500 | 0.08% | 20,307,200 |
| 2023-11-27 | 2023-11-23 | 30.150 | 660,500 | -56,500 | 0.08% | 19,914,075 |
| 2023-11-24 | 2023-11-22 | 28.750 | 717,000 | +3,000 | 0.08% | 20,613,750 |
| 2023-11-23 | 2023-11-21 | 28.850 | 714,000 | +500 | 0.08% | 20,598,900 |
| 2023-11-22 | 2023-11-20 | 29.100 | 713,500 | -4,000 | 0.08% | 20,762,850 |
| 2023-11-21 | 2023-11-17 | 29.150 | 717,500 | -21,500 | 0.08% | 20,915,125 |
| 2023-11-20 | 2023-11-16 | 28.300 | 739,000 | +49,500 | 0.08% | 20,913,700 |
| 2023-11-17 | 2023-11-15 | 29.550 | 689,500 | +40,000 | 0.08% | 20,374,725 |
| 2023-11-16 | 2023-11-14 | 29.750 | 649,500 | -2,500 | 0.07% | 19,322,625 |
| 2023-11-15 | 2023-11-13 | 29.400 | 652,000 | -27,000 | 0.07% | 19,168,800 |
| 2023-11-14 | 2023-11-10 | 29.500 | 679,000 | +4,500 | 0.08% | 20,030,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 674,500 | +64,000 | 0.08% | 19,864,025 |
| 2023-11-10 | 2023-11-08 | 31.000 | 610,500 | +29,500 | 0.07% | 18,925,500 |
| 2023-11-09 | 2023-11-07 | 31.650 | 581,000 | +2,000 | 0.07% | 18,388,650 |
| 2023-11-08 | 2023-11-06 | 32.000 | 579,000 | +49,000 | 0.07% | 18,528,000 |
| 2023-11-07 | 2023-11-03 | 31.650 | 530,000 | -5,000 | 0.06% | 16,774,500 |
| 2023-11-06 | 2023-11-02 | 31.200 | 535,000 | +500 | 0.06% | 16,692,000 |
| 2023-11-03 | 2023-11-01 | 31.350 | 534,500 | -11,000 | 0.06% | 16,756,575 |
| 2023-11-02 | 2023-10-31 | 31.400 | 545,500 | +33,000 | 0.06% | 17,128,700 |
| 2023-11-01 | 2023-10-30 | 32.450 | 512,500 | -43,000 | 0.06% | 16,630,625 |
| 2023-10-31 | 2023-10-27 | 29.450 | 555,500 | -71,500 | 0.06% | 16,359,475 |
| 2023-10-30 | 2023-10-26 | 27.300 | 627,000 | +33,000 | 0.07% | 17,117,100 |
| 2023-10-27 | 2023-10-25 | 27.700 | 594,000 | -19,000 | 0.07% | 16,453,800 |
| 2023-10-26 | 2023-10-24 | 27.500 | 613,000 | -9,000 | 0.07% | 16,857,500 |
| 2023-10-25 | 2023-10-20 | 27.050 | 622,000 | +19,000 | 0.07% | 16,825,100 |
| 2023-10-20 | 2023-10-18 | 27.150 | 603,000 | +74,500 | 0.07% | 16,371,450 |
| 2023-10-19 | 2023-10-17 | 29.000 | 528,500 | -13,000 | 0.06% | 15,326,500 |
| 2023-10-18 | 2023-10-16 | 28.950 | 541,500 | +2,500 | 0.06% | 15,676,425 |
| 2023-10-17 | 2023-10-13 | 28.600 | 539,000 | -6,500 | 0.06% | 15,415,400 |
| 2023-10-16 | 2023-10-12 | 28.250 | 545,500 | -71,000 | 0.06% | 15,410,375 |
| 2023-10-13 | 2023-10-11 | 26.600 | 616,500 | -43,500 | 0.07% | 16,398,900 |
| 2023-10-12 | 2023-10-10 | 25.450 | 660,000 | +35,500 | 0.08% | 16,797,000 |
| 2023-10-11 | 2023-10-09 | 26.450 | 624,500 | -26,000 | 0.07% | 16,518,025 |
| 2023-10-10 | 2023-10-06 | 25.700 | 650,500 | +6,500 | 0.07% | 16,717,850 |
| 2023-10-09 | 2023-10-05 | 25.650 | 644,000 | +1,000 | 0.07% | 16,518,600 |
| 2023-10-06 | 2023-10-04 | 25.700 | 643,000 | -1,000 | 0.07% | 16,525,100 |
| 2023-10-05 | 2023-10-03 | 26.250 | 644,000 | +9,500 | 0.07% | 16,905,000 |
| 2023-10-04 | 2023-09-29 | 26.650 | 634,500 | +4,000 | 0.07% | 16,909,425 |
| 2023-10-03 | 2023-09-28 | 26.850 | 630,500 | +2,000 | 0.07% | 16,928,925 |
| 2023-09-29 | 2023-09-27 | 26.800 | 628,500 | -30,500 | 0.07% | 16,843,800 |
| 2023-09-28 | 2023-09-26 | 25.450 | 659,000 | +11,500 | 0.08% | 16,771,550 |
| 2023-09-27 | 2023-09-25 | 25.750 | 647,500 | -11,000 | 0.07% | 16,673,125 |
| 2023-09-26 | 2023-09-22 | 25.050 | 658,500 | -11,000 | 0.08% | 16,495,425 |
| 2023-09-25 | 2023-09-21 | 24.400 | 669,500 | +6,500 | 0.08% | 16,335,800 |
| 2023-09-22 | 2023-09-20 | 24.850 | 663,000 | -3,000 | 0.08% | 16,475,550 |
| 2023-09-21 | 2023-09-19 | 25.700 | 666,000 | +1,500 | 0.08% | 17,116,200 |
| 2023-09-20 | 2023-09-18 | 25.500 | 664,500 | -104,500 | 0.08% | 16,944,750 |
| 2023-09-19 | 2023-09-15 | 23.550 | 769,000 | -8,500 | 0.09% | 18,109,950 |
| 2023-09-18 | 2023-09-14 | 23.400 | 777,500 | -1,000 | 0.09% | 18,193,500 |
| 2023-09-15 | 2023-09-13 | 23.350 | 778,500 | +23,000 | 0.09% | 18,177,975 |
| 2023-09-14 | 2023-09-12 | 23.800 | 755,500 | +24,000 | 0.09% | 17,980,900 |
| 2023-09-13 | 2023-09-11 | 24.050 | 731,500 | -62,000 | 0.08% | 17,592,575 |
| 2023-09-12 | 2023-09-07 | 22.750 | 793,500 | +1,000 | 0.09% | 18,052,125 |
| 2023-09-11 | 2023-09-06 | 23.250 | 792,500 | -4,000 | 0.09% | 18,425,625 |
| 2023-09-06 | 2023-09-04 | 24.000 | 796,500 | +21,000 | 0.09% | 19,116,000 |
| 2023-09-05 | 2023-08-31 | 24.100 | 775,500 | +1,000 | 0.09% | 18,689,550 |
| 2023-09-04 | 2023-08-30 | 24.200 | 774,500 | +36,500 | 0.09% | 18,742,900 |
| 2023-08-31 | 2023-08-29 | 24.800 | 738,000 | -89,500 | 0.08% | 18,302,400 |
| 2023-08-30 | 2023-08-28 | 23.200 | 827,500 | -49,500 | 0.10% | 19,198,000 |
| 2023-08-29 | 2023-08-25 | 22.600 | 877,000 | +19,000 | 0.10% | 19,820,200 |
| 2023-08-28 | 2023-08-24 | 22.800 | 858,000 | -54,000 | 0.10% | 19,562,400 |
| 2023-08-25 | 2023-08-23 | 21.350 | 912,000 | -6,500 | 0.10% | 19,471,200 |
| 2023-08-24 | 2023-08-22 | 21.550 | 918,500 | +2,500 | 0.11% | 19,793,675 |
| 2023-08-23 | 2023-08-21 | 21.200 | 916,000 | -12,000 | 0.11% | 19,419,200 |
| 2023-08-22 | 2023-08-18 | 21.350 | 928,000 | -4,000 | 0.11% | 19,812,800 |
| 2023-08-21 | 2023-08-17 | 22.100 | 932,000 | +4,000 | 0.11% | 20,597,200 |
| 2023-08-18 | 2023-08-16 | 22.050 | 928,000 | +18,000 | 0.11% | 20,462,400 |
| 2023-08-17 | 2023-08-15 | 22.500 | 910,000 | -20,000 | 0.10% | 20,475,000 |
| 2023-08-16 | 2023-08-14 | 22.250 | 930,000 | -5,500 | 0.11% | 20,692,500 |
| 2023-08-15 | 2023-08-11 | 21.850 | 935,500 | +22,000 | 0.11% | 20,440,675 |
| 2023-08-14 | 2023-08-10 | 22.950 | 913,500 | -25,000 | 0.10% | 20,964,825 |
| 2023-08-11 | 2023-08-09 | 22.700 | 938,500 | -7,500 | 0.11% | 21,303,950 |
| 2023-08-10 | 2023-08-08 | 22.250 | 946,000 | -37,500 | 0.11% | 21,048,500 |
| 2023-08-09 | 2023-08-07 | 21.600 | 983,500 | +159,500 | 0.11% | 21,243,600 |
| 2023-08-08 | 2023-08-04 | 24.500 | 824,000 | -9,500 | 0.09% | 20,188,000 |
| 2023-08-07 | 2023-08-03 | 23.950 | 833,500 | -34,500 | 0.10% | 19,962,325 |
| 2023-08-04 | 2023-08-02 | 22.800 | 868,000 | +18,000 | 0.10% | 19,790,400 |
| 2023-08-03 | 2023-08-01 | 23.750 | 850,000 | -95,500 | 0.10% | 20,187,500 |
| 2023-08-02 | 2023-07-31 | 23.000 | 945,500 | +120,000 | 0.11% | 21,746,500 |
| 2023-08-01 | 2023-07-28 | 23.400 | 825,500 | -33,000 | 0.10% | 19,316,700 |
| 2023-07-31 | 2023-07-27 | 22.750 | 858,500 | -7,500 | 0.10% | 19,530,875 |
| 2023-07-28 | 2023-07-26 | 22.600 | 866,000 | +2,500 | 0.10% | 19,571,600 |
| 2023-07-27 | 2023-07-25 | 21.800 | 863,500 | -111,000 | 0.10% | 18,824,300 |
| 2023-07-26 | 2023-07-24 | 20.700 | 974,500 | +4,000 | 0.11% | 20,172,150 |
| 2023-07-25 | 2023-07-21 | 20.200 | 970,500 | -35,500 | 0.11% | 19,604,100 |
| 2023-07-24 | 2023-07-20 | 19.640 | 1,006,000 | +23,500 | 0.12% | 19,757,840 |
| 2023-07-21 | 2023-07-19 | 20.100 | 982,500 | +32,000 | 0.11% | 19,748,250 |
| 2023-07-20 | 2023-07-18 | 20.350 | 950,500 | +19,000 | 0.11% | 19,342,675 |
| 2023-07-19 | 2023-07-14 | 20.750 | 931,500 | -31,000 | 0.11% | 19,328,625 |
| 2023-07-18 | 2023-07-13 | 20.800 | 962,500 | -80,500 | 0.11% | 20,020,000 |
| 2023-07-14 | 2023-07-12 | 19.460 | 1,043,000 | +25,000 | 0.12% | 20,296,780 |
| 2023-07-13 | 2023-07-11 | 19.860 | 1,018,000 | -79,000 | 0.12% | 20,217,480 |
| 2023-07-12 | 2023-07-10 | 18.900 | 1,097,000 | +500 | 0.13% | 20,733,300 |
| 2023-07-11 | 2023-07-07 | 18.860 | 1,096,500 | +500 | 0.13% | 20,679,990 |
| 2023-07-10 | 2023-07-06 | 19.300 | 1,096,000 | -10,500 | 0.13% | 21,152,800 |
| 2023-07-07 | 2023-07-05 | 19.320 | 1,106,500 | +30,500 | 0.13% | 21,377,580 |
| 2023-07-06 | 2023-07-04 | 20.000 | 1,076,000 | -98,000 | 0.12% | 21,520,000 |
| 2023-07-05 | 2023-07-03 | 18.640 | 1,174,000 | +7,500 | 0.14% | 21,883,360 |
| 2023-07-04 | 2023-06-30 | 18.440 | 1,166,500 | -39,500 | 0.13% | 21,510,260 |
| 2023-07-03 | 2023-06-29 | 17.880 | 1,206,000 | -11,000 | 0.14% | 21,563,280 |
| 2023-06-30 | 2023-06-28 | 17.800 | 1,217,000 | +17,000 | 0.14% | 21,662,600 |
| 2023-06-29 | 2023-06-27 | 18.140 | 1,200,000 | -3,500 | 0.14% | 21,768,000 |
| 2023-06-28 | 2023-06-26 | 18.000 | 1,203,500 | +28,000 | 0.14% | 21,663,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 1,175,500 | -46,500 | 0.14% | 20,782,840 |
| 2023-06-26 | 2023-06-21 | 18.560 | 1,222,000 | +3,500 | 0.14% | 22,680,320 |
| 2023-06-23 | 2023-06-20 | 19.740 | 1,218,500 | +60,500 | 0.14% | 24,053,190 |
| 2023-06-21 | 2023-06-19 | 20.950 | 1,158,000 | +7,000 | 0.13% | 24,260,100 |
| 2023-06-20 | 2023-06-16 | 21.100 | 1,151,000 | -7,500 | 0.13% | 24,286,100 |
| 2023-06-19 | 2023-06-15 | 20.000 | 1,158,500 | -15,000 | 0.13% | 23,170,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 1,173,500 | +4,000 | 0.14% | 22,413,850 |
| 2023-06-15 | 2023-06-13 | 18.880 | 1,169,500 | -2,000 | 0.14% | 22,080,160 |
| 2023-06-14 | 2023-06-12 | 18.740 | 1,171,500 | +16,500 | 0.14% | 21,953,910 |
| 2023-06-13 | 2023-06-09 | 19.100 | 1,155,000 | -14,500 | 0.13% | 22,060,500 |
| 2023-06-12 | 2023-06-08 | 18.980 | 1,169,500 | +31,500 | 0.14% | 22,197,110 |
| 2023-06-09 | 2023-06-07 | 19.400 | 1,138,000 | +121,000 | 0.13% | 22,077,200 |
| 2023-06-08 | 2023-06-06 | 19.380 | 1,017,000 | +11,500 | 0.12% | 19,709,460 |
| 2023-06-07 | 2023-06-05 | 19.520 | 1,005,500 | +23,500 | 0.12% | 19,627,360 |
| 2023-06-06 | 2023-06-02 | 19.760 | 982,000 | -24,500 | 0.11% | 19,404,320 |
| 2023-06-05 | 2023-06-01 | 19.040 | 1,006,500 | -22,000 | 0.12% | 19,163,760 |
| 2023-06-02 | 2023-05-31 | 19.000 | 1,028,500 | +23,000 | 0.12% | 19,541,500 |
| 2023-06-01 | 2023-05-30 | 19.900 | 1,005,500 | +18,000 | 0.12% | 20,009,450 |
| 2023-05-31 | 2023-05-29 | 19.900 | 987,500 | +25,500 | 0.11% | 19,651,250 |
| 2023-05-30 | 2023-05-25 | 20.150 | 962,000 | +4,500 | 0.11% | 19,384,300 |
| 2023-05-29 | 2023-05-24 | 20.600 | 957,500 | -36,500 | 0.11% | 19,724,500 |
| 2023-05-25 | 2023-05-23 | 20.900 | 994,000 | +9,500 | 0.11% | 20,774,600 |
| 2023-05-24 | 2023-05-22 | 20.600 | 984,500 | +37,500 | 0.11% | 20,280,700 |
| 2023-05-23 | 2023-05-19 | 20.250 | 947,000 | +17,000 | 0.11% | 19,176,750 |
| 2023-05-22 | 2023-05-18 | 20.700 | 930,000 | +11,500 | 0.11% | 19,251,000 |
| 2023-05-19 | 2023-05-17 | 20.900 | 918,500 | +28,500 | 0.11% | 19,196,650 |
| 2023-05-18 | 2023-05-16 | 22.100 | 890,000 | +6,000 | 0.10% | 19,669,000 |
| 2023-05-17 | 2023-05-15 | 21.900 | 884,000 | -7,000 | 0.10% | 19,359,600 |
| 2023-05-16 | 2023-05-12 | 21.600 | 891,000 | +22,000 | 0.10% | 19,245,600 |
| 2023-05-15 | 2023-05-11 | 22.350 | 869,000 | -5,500 | 0.10% | 19,422,150 |
| 2023-05-12 | 2023-05-10 | 22.600 | 874,500 | +10,500 | 0.10% | 19,763,700 |
| 2023-05-11 | 2023-05-09 | 23.000 | 864,000 | +76,000 | 0.10% | 19,872,000 |
| 2023-05-10 | 2023-05-08 | 24.650 | 788,000 | +25,500 | 0.09% | 19,424,200 |
| 2023-05-09 | 2023-05-05 | 25.150 | 762,500 | -13,000 | 0.09% | 19,176,875 |
| 2023-05-08 | 2023-05-04 | 24.350 | 775,500 | -4,500 | 0.09% | 18,883,425 |
| 2023-05-05 | 2023-05-03 | 23.350 | 780,000 | -2,500 | 0.09% | 18,213,000 |
| 2023-05-04 | 2023-05-02 | 23.600 | 782,500 | +12,500 | 0.09% | 18,467,000 |
| 2023-05-03 | 2023-04-28 | 24.050 | 770,000 | -4,500 | 0.09% | 18,518,500 |
| 2023-05-02 | 2023-04-27 | 24.100 | 774,500 | +1,500 | 0.09% | 18,665,450 |
| 2023-04-27 | 2023-04-25 | 24.950 | 773,000 | +7,500 | 0.09% | 19,286,350 |
| 2023-04-26 | 2023-04-24 | 26.450 | 765,500 | +19,500 | 0.09% | 20,247,475 |
| 2023-04-25 | 2023-04-21 | 26.100 | 746,000 | -16,000 | 0.09% | 19,470,600 |
| 2023-04-24 | 2023-04-20 | 26.050 | 762,000 | +10,000 | 0.09% | 19,850,100 |
| 2023-04-21 | 2023-04-19 | 27.200 | 752,000 | -5,500 | 0.09% | 20,454,400 |
| 2023-04-20 | 2023-04-18 | 27.550 | 757,500 | -8,500 | 0.09% | 20,869,125 |
| 2023-04-19 | 2023-04-17 | 26.950 | 766,000 | +45,000 | 0.09% | 20,643,700 |
| 2023-04-18 | 2023-04-14 | 28.650 | 721,000 | -49,500 | 0.08% | 20,656,650 |
| 2023-04-17 | 2023-04-13 | 27.100 | 770,500 | -55,500 | 0.09% | 20,880,550 |
| 2023-04-14 | 2023-04-12 | 25.000 | 826,000 | -80,000 | 0.10% | 20,650,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 906,000 | -8,500 | 0.10% | 21,381,600 |
| 2023-04-12 | 2023-04-06 | 22.400 | 914,500 | -37,000 | 0.11% | 20,484,800 |
| 2023-04-11 | 2023-04-04 | 21.050 | 951,500 | +12,500 | 0.11% | 20,029,075 |
| 2023-04-06 | 2023-04-03 | 20.150 | 939,000 | +3,500 | 0.11% | 18,920,850 |
| 2023-04-04 | 2023-03-31 | 20.650 | 935,500 | +38,000 | 0.11% | 19,318,075 |
| 2023-04-03 | 2023-03-30 | 21.300 | 897,500 | -17,000 | 0.10% | 19,116,750 |
| 2023-03-31 | 2023-03-29 | 21.150 | 914,500 | -3,500 | 0.11% | 19,341,675 |
| 2023-03-30 | 2023-03-28 | 21.050 | 918,000 | +13,000 | 0.11% | 19,323,900 |
| 2023-03-29 | 2023-03-27 | 21.950 | 905,000 | +5,500 | 0.10% | 19,864,750 |
| 2023-03-28 | 2023-03-24 | 22.100 | 899,500 | +49,500 | 0.10% | 19,878,950 |
| 2023-03-27 | 2023-03-23 | 23.100 | 850,000 | +12,000 | 0.10% | 19,635,000 |
| 2023-03-24 | 2023-03-22 | 23.100 | 838,000 | -16,000 | 0.10% | 19,357,800 |
| 2023-03-23 | 2023-03-21 | 22.800 | 854,000 | -19,500 | 0.10% | 19,471,200 |
| 2023-03-22 | 2023-03-20 | 21.850 | 873,500 | +29,000 | 0.10% | 19,085,975 |
| 2023-03-21 | 2023-03-17 | 22.800 | 844,500 | +26,500 | 0.10% | 19,254,600 |
| 2023-03-20 | 2023-03-16 | 23.250 | 818,000 | -2,000 | 0.09% | 19,018,500 |
| 2023-03-17 | 2023-03-15 | 23.350 | 820,000 | -2,500 | 0.09% | 19,147,000 |
| 2023-03-16 | 2023-03-14 | 22.350 | 822,500 | -9,000 | 0.10% | 18,382,875 |
| 2023-03-15 | 2023-03-13 | 22.100 | 831,500 | +8,000 | 0.10% | 18,376,150 |
| 2023-03-14 | 2023-03-10 | 22.850 | 823,500 | -20,500 | 0.10% | 18,816,975 |
| 2023-03-13 | 2023-03-09 | 22.600 | 844,000 | +51,500 | 0.10% | 19,074,400 |
| 2023-03-10 | 2023-03-08 | 24.800 | 792,500 | +31,000 | 0.09% | 19,654,000 |
| 2023-03-09 | 2023-03-07 | 26.500 | 761,500 | +500 | 0.09% | 20,179,750 |
| 2023-03-07 | 2023-03-03 | 27.100 | 761,000 | +8,500 | 0.09% | 20,623,100 |
| 2023-03-06 | 2023-03-02 | 27.950 | 752,500 | -11,500 | 0.09% | 21,032,375 |
| 2023-03-03 | 2023-03-01 | 27.300 | 764,000 | -8,000 | 0.09% | 20,857,200 |
| 2023-03-02 | 2023-02-28 | 25.850 | 772,000 | +12,000 | 0.09% | 19,956,200 |
| 2023-03-01 | 2023-02-27 | 25.250 | 760,000 | +3,000 | 0.09% | 19,190,000 |
| 2023-02-28 | 2023-02-24 | 25.250 | 757,000 | -2,500 | 0.09% | 19,114,250 |
| 2023-02-27 | 2023-02-23 | 25.400 | 759,500 | -1,500 | 0.09% | 19,291,300 |
| 2023-02-24 | 2023-02-22 | 25.200 | 761,000 | -4,500 | 0.09% | 19,177,200 |
| 2023-02-23 | 2023-02-21 | 25.650 | 765,500 | +12,000 | 0.09% | 19,635,075 |
| 2023-02-22 | 2023-02-20 | 26.600 | 753,500 | -14,500 | 0.09% | 20,043,100 |
| 2023-02-21 | 2023-02-17 | 25.900 | 768,000 | +7,500 | 0.09% | 19,891,200 |
| 2023-02-20 | 2023-02-16 | 25.900 | 760,500 | +17,000 | 0.09% | 19,696,950 |
| 2023-02-17 | 2023-02-15 | 26.500 | 743,500 | -22,500 | 0.09% | 19,702,750 |
| 2023-02-16 | 2023-02-14 | 26.150 | 766,000 | +23,000 | 0.09% | 20,030,900 |
| 2023-02-15 | 2023-02-13 | 26.400 | 743,000 | +4,000 | 0.09% | 19,615,200 |
| 2023-02-14 | 2023-02-10 | 27.000 | 739,000 | +71,500 | 0.09% | 19,953,000 |
| 2023-02-13 | 2023-02-09 | 29.350 | 667,500 | +63,000 | 0.08% | 19,591,125 |
| 2023-02-10 | 2023-02-08 | 29.700 | 604,500 | -27,500 | 0.07% | 17,953,650 |
| 2023-02-09 | 2023-02-07 | 29.200 | 632,000 | -5,000 | 0.07% | 18,454,400 |
| 2023-02-08 | 2023-02-06 | 29.200 | 637,000 | +58,000 | 0.07% | 18,600,400 |
| 2023-02-07 | 2023-02-03 | 31.000 | 579,000 | -2,500 | 0.07% | 17,949,000 |
| 2023-02-06 | 2023-02-02 | 31.500 | 581,500 | -79,000 | 0.07% | 18,317,250 |
| 2023-02-03 | 2023-02-01 | 30.400 | 660,500 | +10,000 | 0.08% | 20,079,200 |
| 2023-02-02 | 2023-01-31 | 28.800 | 650,500 | +24,500 | 0.08% | 18,734,400 |
| 2023-02-01 | 2023-01-30 | 29.500 | 626,000 | +61,000 | 0.07% | 18,467,000 |
| 2023-01-31 | 2023-01-27 | 31.750 | 565,000 | -14,500 | 0.07% | 17,938,750 |
| 2023-01-30 | 2023-01-26 | 31.500 | 579,500 | -105,000 | 0.07% | 18,254,250 |
| 2023-01-27 | 2023-01-20 | 27.600 | 684,500 | -6,000 | 0.08% | 18,892,200 |
| 2023-01-26 | 2023-01-19 | 27.300 | 690,500 | -2,000 | 0.08% | 18,850,650 |
| 2023-01-20 | 2023-01-18 | 27.500 | 692,500 | +3,500 | 0.08% | 19,043,750 |
| 2023-01-19 | 2023-01-17 | 27.500 | 689,000 | +56,500 | 0.08% | 18,947,500 |
| 2023-01-18 | 2023-01-16 | 28.400 | 632,500 | +7,000 | 0.07% | 17,963,000 |
| 2023-01-17 | 2023-01-13 | 28.650 | 625,500 | -53,500 | 0.07% | 17,920,575 |
| 2023-01-16 | 2023-01-12 | 27.050 | 679,000 | -2,500 | 0.08% | 18,366,950 |
| 2023-01-13 | 2023-01-11 | 27.400 | 681,500 | +52,000 | 0.08% | 18,673,100 |
| 2023-01-12 | 2023-01-10 | 27.950 | 629,500 | +33,000 | 0.07% | 17,594,525 |
| 2023-01-11 | 2023-01-09 | 28.300 | 596,500 | -89,000 | 0.07% | 16,880,950 |
| 2023-01-10 | 2023-01-06 | 26.400 | 685,500 | +55,500 | 0.08% | 18,097,200 |
| 2023-01-09 | 2023-01-05 | 27.200 | 630,000 | +23,000 | 0.07% | 17,136,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 607,000 | -35,500 | 0.07% | 16,783,550 |
| 2023-01-05 | 2023-01-03 | 24.900 | 642,500 | -110,000 | 0.07% | 15,998,250 |
| 2023-01-04 | 2022-12-30 | 24.000 | 752,500 | +79,000 | 0.09% | 18,060,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 673,500 | +18,500 | 0.08% | 16,062,975 |
| 2022-12-30 | 2022-12-28 | 24.200 | 655,000 | -37,000 | 0.08% | 15,851,000 |
| 2022-12-29 | 2022-12-23 | 23.850 | 692,000 | +1,500 | 0.08% | 16,504,200 |
| 2022-12-28 | 2022-12-22 | 23.800 | 690,500 | -54,000 | 0.08% | 16,433,900 |
| 2022-12-23 | 2022-12-21 | 22.250 | 744,500 | -66,500 | 0.09% | 16,565,125 |
| 2022-12-22 | 2022-12-20 | 20.650 | 811,000 | +5,000 | 0.09% | 16,747,150 |
| 2022-12-21 | 2022-12-19 | 21.550 | 806,000 | +74,000 | 0.09% | 17,369,300 |
| 2022-12-20 | 2022-12-16 | 22.300 | 732,000 | +2,000 | 0.08% | 16,323,600 |
| 2022-12-19 | 2022-12-15 | 22.100 | 730,000 | +19,000 | 0.08% | 16,133,000 |
| 2022-12-16 | 2022-12-14 | 22.900 | 711,000 | +32,500 | 0.08% | 16,281,900 |
| 2022-12-15 | 2022-12-13 | 22.750 | 678,500 | -61,000 | 0.08% | 15,435,875 |
| 2022-12-14 | 2022-12-12 | 22.200 | 739,500 | -8,500 | 0.09% | 16,416,900 |
| 2022-12-13 | 2022-12-09 | 22.300 | 748,000 | -85,000 | 0.09% | 16,680,400 |
| 2022-12-12 | 2022-12-08 | 21.600 | 833,000 | -11,000 | 0.10% | 17,992,800 |
| 2022-12-09 | 2022-12-07 | 20.600 | 844,000 | +39,500 | 0.10% | 17,386,400 |
| 2022-12-08 | 2022-12-06 | 21.900 | 804,500 | +46,500 | 0.09% | 17,618,550 |
| 2022-12-07 | 2022-12-05 | 22.850 | 758,000 | +24,000 | 0.09% | 17,320,300 |
| 2022-12-06 | 2022-12-02 | 21.800 | 734,000 | -50,000 | 0.08% | 16,001,200 |
| 2022-12-05 | 2022-12-01 | 21.200 | 784,000 | +21,000 | 0.09% | 16,620,800 |
| 2022-12-02 | 2022-11-30 | 21.450 | 763,000 | -51,500 | 0.09% | 16,366,350 |
| 2022-12-01 | 2022-11-29 | 19.620 | 814,500 | -108,500 | 0.09% | 15,980,490 |
| 2022-11-30 | 2022-11-28 | 17.640 | 923,000 | -59,500 | 0.11% | 16,281,720 |
| 2022-11-29 | 2022-11-25 | 16.880 | 982,500 | +8,000 | 0.11% | 16,584,600 |
| 2022-11-28 | 2022-11-24 | 17.120 | 974,500 | -19,000 | 0.11% | 16,683,440 |
| 2022-11-25 | 2022-11-23 | 16.200 | 993,500 | -39,500 | 0.11% | 16,094,700 |
| 2022-11-24 | 2022-11-22 | 15.960 | 1,033,000 | +71,000 | 0.12% | 16,486,680 |
| 2022-11-23 | 2022-11-21 | 17.060 | 962,000 | +7,000 | 0.11% | 16,411,720 |
| 2022-11-22 | 2022-11-18 | 17.360 | 955,000 | +22,500 | 0.11% | 16,578,800 |
| 2022-11-21 | 2022-11-17 | 18.060 | 932,500 | +22,500 | 0.11% | 16,840,950 |
| 2022-11-18 | 2022-11-16 | 18.700 | 910,000 | +7,500 | 0.11% | 17,017,000 |
| 2022-11-17 | 2022-11-15 | 18.800 | 902,500 | +20,500 | 0.10% | 16,967,000 |
| 2022-11-16 | 2022-11-14 | 19.200 | 882,000 | -87,000 | 0.10% | 16,934,400 |
| 2022-11-15 | 2022-11-11 | 15.860 | 969,000 | -55,500 | 0.11% | 15,368,340 |
| 2022-11-14 | 2022-11-10 | 14.540 | 1,024,500 | +12,500 | 0.12% | 14,896,230 |
| 2022-11-11 | 2022-11-09 | 14.880 | 1,012,000 | +43,500 | 0.12% | 15,058,560 |
| 2022-11-10 | 2022-11-08 | 15.560 | 968,500 | -38,500 | 0.11% | 15,069,860 |
| 2022-11-09 | 2022-11-07 | 15.220 | 1,007,000 | -37,500 | 0.12% | 15,326,540 |
| 2022-11-08 | 2022-11-04 | 13.960 | 1,044,500 | +5,500 | 0.12% | 14,581,220 |
| 2022-11-07 | 2022-11-03 | 13.440 | 1,039,000 | +29,000 | 0.12% | 13,964,160 |
| 2022-11-04 | 2022-11-02 | 14.300 | 1,010,000 | -27,500 | 0.12% | 14,443,000 |
| 2022-11-03 | 2022-11-01 | 13.900 | 1,037,500 | -20,500 | 0.12% | 14,421,250 |
| 2022-11-02 | 2022-10-31 | 13.200 | 1,058,000 | -51,000 | 0.12% | 13,965,600 |
| 2022-11-01 | 2022-10-28 | 12.460 | 1,109,000 | +17,000 | 0.13% | 13,818,140 |
| 2022-10-31 | 2022-10-27 | 12.800 | 1,092,000 | -32,500 | 0.13% | 13,977,600 |
| 2022-10-28 | 2022-10-26 | 12.500 | 1,124,500 | -20,000 | 0.13% | 14,056,250 |
| 2022-10-27 | 2022-10-25 | 12.100 | 1,144,500 | -16,500 | 0.13% | 13,848,450 |
| 2022-10-26 | 2022-10-24 | 11.760 | 1,161,000 | +60,000 | 0.13% | 13,653,360 |
| 2022-10-25 | 2022-10-21 | 13.380 | 1,101,000 | -18,500 | 0.13% | 14,731,380 |
| 2022-10-24 | 2022-10-20 | 13.000 | 1,119,500 | +30,500 | 0.13% | 14,553,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 1,089,000 | +8,000 | 0.13% | 14,701,500 |
| 2022-10-20 | 2022-10-18 | 14.600 | 1,081,000 | +5,500 | 0.13% | 15,782,600 |
| 2022-10-19 | 2022-10-17 | 13.440 | 1,075,500 | -4,500 | 0.12% | 14,454,720 |
| 2022-10-18 | 2022-10-14 | 13.180 | 1,080,000 | -5,000 | 0.12% | 14,234,400 |
| 2022-10-17 | 2022-10-13 | 12.620 | 1,085,000 | -17,500 | 0.13% | 13,692,700 |
| 2022-10-14 | 2022-10-12 | 12.860 | 1,102,500 | +2,500 | 0.13% | 14,178,150 |
| 2022-10-13 | 2022-10-11 | 13.140 | 1,100,000 | +3,500 | 0.13% | 14,454,000 |
| 2022-10-12 | 2022-10-10 | 13.100 | 1,096,500 | +7,000 | 0.13% | 14,364,150 |
| 2022-10-11 | 2022-10-07 | 13.620 | 1,089,500 | +1,000 | 0.13% | 14,838,990 |
| 2022-10-10 | 2022-10-06 | 13.980 | 1,088,500 | +1,500 | 0.13% | 15,217,230 |
| 2022-10-07 | 2022-10-05 | 14.300 | 1,087,000 | -26,000 | 0.13% | 15,544,100 |
| 2022-10-06 | 2022-10-03 | 13.580 | 1,113,000 | -15,000 | 0.13% | 15,114,540 |
| 2022-10-05 | 2022-09-30 | 13.220 | 1,128,000 | +25,500 | 0.13% | 14,912,160 |
| 2022-10-03 | 2022-09-29 | 13.800 | 1,102,500 | -26,000 | 0.13% | 15,214,500 |
| 2022-09-30 | 2022-09-28 | 13.520 | 1,128,500 | -5,500 | 0.13% | 15,257,320 |
| 2022-09-29 | 2022-09-27 | 14.300 | 1,134,000 | -7,000 | 0.13% | 16,216,200 |
| 2022-09-28 | 2022-09-26 | 13.620 | 1,141,000 | +23,500 | 0.13% | 15,540,420 |
| 2022-09-27 | 2022-09-23 | 13.800 | 1,117,500 | +72,500 | 0.13% | 15,421,500 |
| 2022-09-26 | 2022-09-22 | 15.000 | 1,045,000 | +49,000 | 0.12% | 15,675,000 |
| 2022-09-23 | 2022-09-21 | 16.200 | 996,000 | +1,500 | 0.12% | 16,135,200 |
| 2022-09-22 | 2022-09-20 | 17.000 | 994,500 | +33,500 | 0.12% | 16,906,500 |
| 2022-09-21 | 2022-09-19 | 18.300 | 961,000 | +21,500 | 0.11% | 17,586,300 |
| 2022-09-20 | 2022-09-16 | 18.700 | 939,500 | +35,000 | 0.11% | 17,568,650 |
| 2022-09-19 | 2022-09-15 | 19.440 | 904,500 | +2,500 | 0.10% | 17,583,480 |
| 2022-09-16 | 2022-09-14 | 19.660 | 902,000 | +7,000 | 0.10% | 17,733,320 |
| 2022-09-15 | 2022-09-13 | 20.500 | 895,000 | -19,500 | 0.10% | 18,347,500 |
| 2022-09-14 | 2022-09-09 | 20.400 | 914,500 | -7,000 | 0.11% | 18,655,800 |
| 2022-09-13 | 2022-09-08 | 19.520 | 921,500 | -4,500 | 0.11% | 17,987,680 |
| 2022-09-09 | 2022-09-07 | 19.020 | 926,000 | +1,000 | 0.11% | 17,612,520 |
| 2022-09-07 | 2022-09-05 | 19.340 | 925,000 | -4,500 | 0.11% | 17,889,500 |
| 2022-09-06 | 2022-09-02 | 19.680 | 929,500 | +18,000 | 0.11% | 18,292,560 |
| 2022-09-05 | 2022-09-01 | 19.620 | 911,500 | -1,500 | 0.11% | 17,883,630 |
| 2022-09-02 | 2022-08-31 | 19.500 | 913,000 | -11,000 | 0.11% | 17,803,500 |
| 2022-09-01 | 2022-08-30 | 19.020 | 924,000 | +13,500 | 0.11% | 17,574,480 |
| 2022-08-31 | 2022-08-29 | 19.340 | 910,500 | +13,500 | 0.11% | 17,609,070 |
| 2022-08-30 | 2022-08-26 | 20.200 | 897,000 | +4,500 | 0.10% | 18,119,400 |
| 2022-08-29 | 2022-08-25 | 19.740 | 892,500 | -17,500 | 0.10% | 17,617,950 |
| 2022-08-26 | 2022-08-24 | 19.000 | 910,000 | +21,000 | 0.11% | 17,290,000 |
| 2022-08-25 | 2022-08-23 | 19.200 | 889,000 | +12,000 | 0.10% | 17,068,800 |
| 2022-08-24 | 2022-08-22 | 20.300 | 877,000 | +13,500 | 0.10% | 17,803,100 |
| 2022-08-23 | 2022-08-19 | 21.100 | 863,500 | +24,000 | 0.10% | 18,219,850 |
| 2022-08-22 | 2022-08-18 | 21.200 | 839,500 | +500 | 0.10% | 17,797,400 |
| 2022-08-19 | 2022-08-17 | 21.100 | 839,000 | -3,500 | 0.10% | 17,702,900 |
| 2022-08-18 | 2022-08-16 | 21.600 | 842,500 | -14,500 | 0.10% | 18,198,000 |
| 2022-08-17 | 2022-08-15 | 21.550 | 857,000 | -8,500 | 0.10% | 18,468,350 |
| 2022-08-16 | 2022-08-12 | 21.750 | 865,500 | +12,000 | 0.10% | 18,824,625 |
| 2022-08-15 | 2022-08-11 | 22.500 | 853,500 | -5,500 | 0.10% | 19,203,750 |
| 2022-08-12 | 2022-08-10 | 22.200 | 859,000 | -51,000 | 0.10% | 19,069,800 |
| 2022-08-11 | 2022-08-09 | 22.200 | 910,000 | +15,000 | 0.11% | 20,202,000 |
| 2022-08-10 | 2022-08-08 | 22.350 | 895,000 | +4,000 | 0.10% | 20,003,250 |
| 2022-08-09 | 2022-08-05 | 21.450 | 891,000 | -48,500 | 0.10% | 19,111,950 |
| 2022-08-08 | 2022-08-04 | 19.740 | 939,500 | -12,500 | 0.11% | 18,545,730 |
| 2022-08-05 | 2022-08-03 | 18.340 | 952,000 | -6,000 | 0.11% | 17,459,680 |
| 2022-08-04 | 2022-08-02 | 18.440 | 958,000 | -33,000 | 0.11% | 17,665,520 |
| 2022-08-03 | 2022-08-01 | 20.200 | 991,000 | -2,000 | 0.11% | 20,018,200 |
| 2022-08-02 | 2022-07-29 | 19.840 | 993,000 | -23,500 | 0.11% | 19,701,120 |
| 2022-08-01 | 2022-07-28 | 20.200 | 1,016,500 | -25,000 | 0.12% | 20,533,300 |
| 2022-07-29 | 2022-07-27 | 19.640 | 1,041,500 | +19,000 | 0.12% | 20,455,060 |
| 2022-07-28 | 2022-07-26 | 20.100 | 1,022,500 | -25,500 | 0.12% | 20,552,250 |
| 2022-07-27 | 2022-07-25 | 19.820 | 1,048,000 | +35,500 | 0.12% | 20,771,360 |
| 2022-07-26 | 2022-07-22 | 20.700 | 1,012,500 | -26,500 | 0.12% | 20,958,750 |
| 2022-07-25 | 2022-07-21 | 20.100 | 1,039,000 | -25,000 | 0.12% | 20,883,900 |
| 2022-07-22 | 2022-07-20 | 19.880 | 1,064,000 | +15,000 | 0.12% | 21,152,320 |
| 2022-07-21 | 2022-07-19 | 19.780 | 1,049,000 | +60,500 | 0.12% | 20,749,220 |
| 2022-07-20 | 2022-07-18 | 21.200 | 988,500 | -8,500 | 0.11% | 20,956,200 |
| 2022-07-19 | 2022-07-15 | 20.200 | 997,000 | -5,500 | 0.12% | 20,139,400 |
| 2022-07-18 | 2022-07-14 | 21.450 | 1,002,500 | +7,000 | 0.12% | 21,503,625 |
| 2022-07-15 | 2022-07-13 | 21.300 | 995,500 | -17,000 | 0.12% | 21,204,150 |
| 2022-07-14 | 2022-07-12 | 22.300 | 1,012,500 | +11,500 | 0.12% | 22,578,750 |
| 2022-07-13 | 2022-07-11 | 23.300 | 1,001,000 | +24,500 | 0.12% | 23,323,300 |
| 2022-07-12 | 2022-07-08 | 23.150 | 976,500 | +18,500 | 0.11% | 22,605,975 |
| 2022-07-11 | 2022-07-07 | 22.400 | 958,000 | +40,500 | 0.11% | 21,459,200 |
| 2022-07-08 | 2022-07-06 | 23.150 | 917,500 | -18,500 | 0.11% | 21,240,125 |
| 2022-07-07 | 2022-07-05 | 21.850 | 936,000 | +70,000 | 0.11% | 20,451,600 |
| 2022-07-06 | 2022-07-04 | 23.850 | 866,000 | -117,000 | 0.10% | 20,654,100 |
| 2022-07-05 | 2022-06-30 | 19.340 | 983,000 | -73,500 | 0.11% | 19,011,220 |
| 2022-07-04 | 2022-06-29 | 20.500 | 1,056,500 | +53,500 | 0.12% | 21,658,250 |
| 2022-06-30 | 2022-06-28 | 21.200 | 1,003,000 | -22,500 | 0.12% | 21,263,600 |
| 2022-06-29 | 2022-06-27 | 20.900 | 1,025,500 | +66,000 | 0.12% | 21,432,950 |
| 2022-06-28 | 2022-06-24 | 20.850 | 959,500 | -26,000 | 0.11% | 20,005,575 |
| 2022-06-27 | 2022-06-23 | 19.080 | 985,500 | -53,000 | 0.11% | 18,803,340 |
| 2022-06-24 | 2022-06-22 | 18.800 | 1,038,500 | +7,000 | 0.12% | 19,523,800 |
| 2022-06-23 | 2022-06-21 | 19.200 | 1,031,500 | +53,000 | 0.12% | 19,804,800 |
| 2022-06-22 | 2022-06-20 | 18.800 | 978,500 | +8,000 | 0.11% | 18,395,800 |
| 2022-06-21 | 2022-06-17 | 18.200 | 970,500 | -57,500 | 0.11% | 17,663,100 |
| 2022-06-20 | 2022-06-16 | 16.300 | 1,028,000 | -34,500 | 0.12% | 16,756,400 |
| 2022-06-17 | 2022-06-15 | 16.080 | 1,062,500 | +25,000 | 0.12% | 17,085,000 |
| 2022-06-16 | 2022-06-14 | 15.700 | 1,037,500 | +81,500 | 0.12% | 16,288,750 |
| 2022-06-15 | 2022-06-13 | 16.660 | 956,000 | +17,000 | 0.11% | 15,926,960 |
| 2022-06-14 | 2022-06-10 | 17.780 | 939,000 | +20,500 | 0.11% | 16,695,420 |
| 2022-06-13 | 2022-06-09 | 18.180 | 918,500 | +18,500 | 0.11% | 16,698,330 |
| 2022-06-10 | 2022-06-08 | 17.380 | 900,000 | -55,000 | 0.10% | 15,642,000 |
| 2022-06-09 | 2022-06-07 | 16.860 | 955,000 | -11,000 | 0.11% | 16,101,300 |
| 2022-06-08 | 2022-06-06 | 16.820 | 966,000 | -25,000 | 0.11% | 16,248,120 |
| 2022-06-07 | 2022-06-02 | 16.500 | 991,000 | +1,500 | 0.11% | 16,351,500 |
| 2022-06-06 | 2022-06-01 | 16.900 | 989,500 | -12,500 | 0.11% | 16,722,550 |
| 2022-06-02 | 2022-05-31 | 16.780 | 1,002,000 | +10,000 | 0.12% | 16,813,560 |
| 2022-06-01 | 2022-05-30 | 16.040 | 992,000 | -5,500 | 0.11% | 15,911,680 |
| 2022-05-31 | 2022-05-27 | 15.340 | 997,500 | -23,500 | 0.12% | 15,301,650 |
| 2022-05-30 | 2022-05-26 | 15.160 | 1,021,000 | +13,500 | 0.12% | 15,478,360 |
| 2022-05-27 | 2022-05-25 | 14.860 | 1,007,500 | +48,500 | 0.12% | 14,971,450 |
| 2022-05-26 | 2022-05-24 | 15.540 | 959,000 | +22,000 | 0.11% | 14,902,860 |
| 2022-05-25 | 2022-05-23 | 16.360 | 937,000 | +35,000 | 0.11% | 15,329,320 |
| 2022-05-24 | 2022-05-20 | 17.020 | 902,000 | -60,000 | 0.10% | 15,352,040 |
| 2022-05-23 | 2022-05-19 | 15.700 | 962,000 | +68,500 | 0.11% | 15,103,400 |
| 2022-05-20 | 2022-05-18 | 17.220 | 893,500 | -10,000 | 0.10% | 15,386,070 |
| 2022-05-19 | 2022-05-17 | 17.320 | 903,500 | -7,500 | 0.10% | 15,648,620 |
| 2022-05-18 | 2022-05-16 | 16.600 | 911,000 | +24,000 | 0.11% | 15,122,600 |
| 2022-05-17 | 2022-05-13 | 16.400 | 887,000 | -13,500 | 0.10% | 14,546,800 |
| 2022-05-16 | 2022-05-12 | 15.680 | 900,500 | +73,000 | 0.10% | 14,119,840 |
| 2022-05-13 | 2022-05-11 | 16.580 | 827,500 | +14,500 | 0.10% | 13,719,950 |
| 2022-05-12 | 2022-05-10 | 16.740 | 813,000 | +23,000 | 0.09% | 13,609,620 |
| 2022-05-11 | 2022-05-06 | 17.940 | 790,000 | +50,500 | 0.09% | 14,172,600 |
| 2022-05-10 | 2022-05-05 | 19.680 | 739,500 | +6,500 | 0.09% | 14,553,360 |
| 2022-05-06 | 2022-05-04 | 20.100 | 733,000 | +41,000 | 0.08% | 14,733,300 |
| 2022-05-05 | 2022-05-03 | 21.150 | 692,000 | +133,000 | 0.08% | 14,635,800 |
| 2022-05-04 | 2022-04-29 | 25.700 | 559,000 | +5,000 | 0.06% | 14,366,300 |
| 2022-05-03 | 2022-04-28 | 24.600 | 554,000 | -11,000 | 0.06% | 13,628,400 |
| 2022-04-29 | 2022-04-27 | 24.700 | 565,000 | -21,500 | 0.07% | 13,955,500 |
| 2022-04-28 | 2022-04-26 | 25.000 | 586,500 | +9,500 | 0.07% | 14,662,500 |
| 2022-04-27 | 2022-04-25 | 24.550 | 577,000 | +21,000 | 0.07% | 14,165,350 |
| 2022-04-26 | 2022-04-22 | 26.050 | 556,000 | +10,500 | 0.06% | 14,483,800 |
| 2022-04-25 | 2022-04-21 | 27.000 | 545,500 | -3,500 | 0.06% | 14,728,500 |
| 2022-04-22 | 2022-04-20 | 27.050 | 549,000 | -13,500 | 0.06% | 14,850,450 |
| 2022-04-21 | 2022-04-19 | 26.200 | 562,500 | -2,000 | 0.07% | 14,737,500 |
| 2022-04-20 | 2022-04-14 | 27.500 | 564,500 | +22,500 | 0.07% | 15,523,750 |
| 2022-04-19 | 2022-04-13 | 26.650 | 542,000 | -12,500 | 0.06% | 14,444,300 |
| 2022-04-14 | 2022-04-12 | 27.100 | 554,500 | -3,500 | 0.06% | 15,026,950 |
| 2022-04-13 | 2022-04-11 | 27.550 | 558,000 | +21,000 | 0.06% | 15,372,900 |
| 2022-04-12 | 2022-04-08 | 28.800 | 537,000 | +2,500 | 0.06% | 15,465,600 |
| 2022-04-11 | 2022-04-07 | 29.400 | 534,500 | +3,500 | 0.06% | 15,714,300 |
| 2022-04-08 | 2022-04-06 | 30.750 | 531,000 | +5,000 | 0.06% | 16,328,250 |
| 2022-04-07 | 2022-04-04 | 31.550 | 526,000 | -18,000 | 0.06% | 16,595,300 |
| 2022-04-06 | 2022-04-01 | 29.600 | 544,000 | +7,000 | 0.06% | 16,102,400 |
| 2022-04-04 | 2022-03-31 | 30.100 | 537,000 | -1,500 | 0.06% | 16,163,700 |
| 2022-04-01 | 2022-03-30 | 30.500 | 538,500 | -13,500 | 0.06% | 16,424,250 |
| 2022-03-31 | 2022-03-29 | 29.100 | 552,000 | -9,000 | 0.06% | 16,063,200 |
| 2022-03-30 | 2022-03-28 | 28.750 | 561,000 | -2,500 | 0.06% | 16,128,750 |
| 2022-03-29 | 2022-03-25 | 31.100 | 563,500 | +19,000 | 0.07% | 17,524,850 |
| 2022-03-28 | 2022-03-24 | 33.650 | 544,500 | -7,000 | 0.06% | 18,322,425 |
| 2022-03-25 | 2022-03-23 | 31.500 | 551,500 | -8,500 | 0.06% | 17,372,250 |
| 2022-03-24 | 2022-03-22 | 31.650 | 560,000 | -13,500 | 0.06% | 17,724,000 |
| 2022-03-23 | 2022-03-21 | 30.500 | 573,500 | -5,000 | 0.07% | 17,491,750 |
| 2022-03-22 | 2022-03-18 | 30.300 | 578,500 | -13,000 | 0.07% | 17,528,550 |
| 2022-03-21 | 2022-03-17 | 29.100 | 591,500 | -4,000 | 0.07% | 17,212,650 |
| 2022-03-18 | 2022-03-16 | 25.900 | 595,500 | +9,000 | 0.07% | 15,423,450 |
| 2022-03-17 | 2022-03-15 | 22.750 | 586,500 | +1,000 | 0.07% | 13,342,875 |
| 2022-03-16 | 2022-03-14 | 24.100 | 585,500 | -8,000 | 0.07% | 14,110,550 |
| 2022-03-15 | 2022-03-11 | 26.300 | 593,500 | +35,500 | 0.07% | 15,609,050 |
| 2022-03-14 | 2022-03-10 | 29.050 | 558,000 | -1,500 | 0.06% | 16,209,900 |
| 2022-03-11 | 2022-03-09 | 27.750 | 559,500 | +7,000 | 0.06% | 15,526,125 |
| 2022-03-10 | 2022-03-08 | 28.450 | 552,500 | +8,500 | 0.06% | 15,718,625 |
| 2022-03-09 | 2022-03-07 | 30.250 | 544,000 | +17,000 | 0.06% | 16,456,000 |
| 2022-03-08 | 2022-03-04 | 35.100 | 527,000 | -14,500 | 0.06% | 18,497,700 |
| 2022-03-07 | 2022-03-03 | 41.850 | 541,500 | +10,000 | 0.06% | 22,661,775 |
| 2022-03-04 | 2022-03-02 | 42.800 | 531,500 | -5,000 | 0.06% | 22,748,200 |
| 2022-03-03 | 2022-03-01 | 42.850 | 536,500 | -1,000 | 0.06% | 22,989,025 |
| 2022-03-02 | 2022-02-28 | 42.950 | 537,500 | -20,500 | 0.06% | 23,085,625 |
| 2022-03-01 | 2022-02-25 | 42.000 | 558,000 | -8,500 | 0.06% | 23,436,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 566,500 | -14,500 | 0.07% | 23,141,525 |
| 2022-02-25 | 2022-02-23 | 41.750 | 581,000 | +3,500 | 0.07% | 24,256,750 |
| 2022-02-24 | 2022-02-22 | 41.200 | 577,500 | -12,500 | 0.07% | 23,793,000 |
| 2022-02-23 | 2022-02-21 | 42.700 | 590,000 | -14,500 | 0.07% | 25,193,000 |
| 2022-02-21 | 2022-02-17 | 41.550 | 604,500 | -3,500 | 0.07% | 25,116,975 |
| 2022-02-18 | 2022-02-16 | 41.700 | 608,000 | +500 | 0.07% | 25,353,600 |
| 2022-02-17 | 2022-02-15 | 40.650 | 607,500 | +1,500 | 0.07% | 24,694,875 |
| 2022-02-16 | 2022-02-14 | 40.950 | 606,000 | +2,000 | 0.07% | 24,815,700 |
| 2022-02-15 | 2022-02-11 | 42.150 | 604,000 | +6,500 | 0.07% | 25,458,600 |
| 2022-02-14 | 2022-02-10 | 43.100 | 597,500 | +8,500 | 0.07% | 25,752,250 |
| 2022-02-11 | 2022-02-09 | 42.350 | 589,000 | +8,500 | 0.07% | 24,944,150 |
| 2022-02-10 | 2022-02-08 | 42.500 | 580,500 | +8,000 | 0.07% | 24,671,250 |
| 2022-02-09 | 2022-02-07 | 42.500 | 572,500 | +6,500 | 0.07% | 24,331,250 |
| 2022-02-08 | 2022-02-04 | 41.100 | 566,000 | +7,000 | 0.07% | 23,262,600 |
| 2022-02-07 | 2022-01-31 | 40.800 | 559,000 | +14,000 | 0.06% | 22,807,200 |
| 2022-02-04 | 2022-01-27 | 42.900 | 545,000 | +16,000 | 0.06% | 23,380,500 |
| 2022-01-28 | 2022-01-26 | 44.750 | 529,000 | +13,000 | 0.06% | 23,672,750 |
| 2022-01-27 | 2022-01-25 | 44.900 | 516,000 | +20,500 | 0.06% | 23,168,400 |
| 2022-01-26 | 2022-01-24 | 46.950 | 495,500 | +13,000 | 0.06% | 23,263,725 |
| 2022-01-25 | 2022-01-21 | 48.400 | 482,500 | +20,000 | 0.06% | 23,353,000 |
| 2022-01-24 | 2022-01-20 | 49.000 | 462,500 | +1,500 | 0.05% | 22,662,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 461,000 | +20,500 | 0.05% | 22,542,900 |
| 2022-01-19 | 2022-01-17 | 49.700 | 440,500 | +500 | 0.05% | 21,892,850 |
| 2022-01-18 | 2022-01-14 | 50.800 | 440,000 | +6,000 | 0.05% | 22,352,000 |
| 2022-01-17 | 2022-01-13 | 52.400 | 434,000 | +10,500 | 0.05% | 22,741,600 |
| 2022-01-14 | 2022-01-12 | 53.500 | 423,500 | +1,000 | 0.05% | 22,657,250 |
| 2022-01-13 | 2022-01-11 | 52.200 | 422,500 | +3,000 | 0.05% | 22,054,500 |
| 2022-01-12 | 2022-01-10 | 52.500 | 419,500 | +16,500 | 0.05% | 22,023,750 |
| 2022-01-11 | 2022-01-07 | 54.400 | 403,000 | -7,000 | 0.05% | 21,923,200 |
| 2022-01-10 | 2022-01-06 | 52.550 | 410,000 | -3,000 | 0.05% | 21,545,500 |
| 2022-01-07 | 2022-01-05 | 54.100 | 413,000 | +8,500 | 0.05% | 22,343,300 |
| 2022-01-06 | 2022-01-04 | 56.500 | 404,500 | +3,000 | 0.05% | 22,854,250 |
| 2022-01-05 | 2022-01-03 | 57.600 | 401,500 | -10,000 | 0.05% | 23,126,400 |
| 2022-01-04 | 2021-12-31 | 56.700 | 411,500 | +4,500 | 0.05% | 23,332,050 |
| 2022-01-03 | 2021-12-29 | 56.950 | 407,000 | +8,500 | 0.05% | 23,178,650 |
| 2021-12-30 | 2021-12-28 | 56.600 | 398,500 | -500 | 0.05% | 22,555,100 |
| 2021-12-29 | 2021-12-24 | 57.300 | 399,000 | -8,000 | 0.05% | 22,862,700 |
| 2021-12-28 | 2021-12-22 | 57.200 | 407,000 | -7,000 | 0.05% | 23,280,400 |
| 2021-12-23 | 2021-12-21 | 55.300 | 414,000 | +14,000 | 0.05% | 22,894,200 |
| 2021-12-22 | 2021-12-20 | 55.750 | 400,000 | -50,500 | 0.05% | 22,300,000 |
| 2021-12-21 | 2021-12-17 | 56.500 | 450,500 | +57,000 | 0.05% | 25,453,250 |
| 2021-12-20 | 2021-12-16 | 57.200 | 393,500 | -29,000 | 0.05% | 22,508,200 |
| 2021-12-17 | 2021-12-15 | 54.400 | 422,500 | -77,500 | 0.05% | 22,984,000 |
| 2021-12-16 | 2021-12-14 | 54.600 | 500,000 | +61,000 | 0.06% | 27,300,000 |
| 2021-12-15 | 2021-12-13 | 54.700 | 439,000 | +6,000 | 0.05% | 24,013,300 |
| 2021-12-14 | 2021-12-10 | 54.300 | 433,000 | +9,000 | 0.05% | 23,511,900 |
| 2021-12-13 | 2021-12-09 | 56.000 | 424,000 | -14,000 | 0.05% | 23,744,000 |
| 2021-12-10 | 2021-12-08 | 54.650 | 438,000 | +1,500 | 0.05% | 23,936,700 |
| 2021-12-09 | 2021-12-07 | 55.000 | 436,500 | -12,000 | 0.05% | 24,007,500 |
| 2021-12-08 | 2021-12-06 | 53.700 | 448,500 | +4,500 | 0.05% | 24,084,450 |
| 2021-12-07 | 2021-12-03 | 54.800 | 444,000 | +5,500 | 0.05% | 24,331,200 |
| 2021-12-03 | 2021-12-01 | 55.000 | 438,500 | -500 | 0.05% | 24,117,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 439,000 | +9,500 | 0.05% | 24,584,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 429,500 | -19,500 | 0.05% | 25,340,500 |
| 2021-11-30 | 2021-11-26 | 57.250 | 449,000 | -31,000 | 0.05% | 25,705,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 480,000 | -13,000 | 0.06% | 26,784,000 |
| 2021-11-26 | 2021-11-24 | 53.100 | 493,000 | -3,000 | 0.06% | 26,178,300 |
| 2021-11-25 | 2021-11-23 | 54.250 | 496,000 | +2,000 | 0.06% | 26,908,000 |
| 2021-11-24 | 2021-11-22 | 54.100 | 494,000 | -18,000 | 0.06% | 26,725,400 |
| 2021-11-23 | 2021-11-19 | 48.400 | 512,000 | -3,500 | 0.06% | 24,780,800 |
| 2021-11-22 | 2021-11-18 | 49.150 | 515,500 | +4,000 | 0.06% | 25,336,825 |
| 2021-11-18 | 2021-11-16 | 49.700 | 511,500 | -10,000 | 0.06% | 25,421,550 |
| 2021-11-17 | 2021-11-15 | 48.850 | 521,500 | +3,500 | 0.06% | 25,475,275 |
| 2021-11-16 | 2021-11-12 | 47.600 | 518,000 | +4,000 | 0.06% | 24,656,800 |
| 2021-11-15 | 2021-11-11 | 47.700 | 514,000 | -500 | 0.06% | 24,517,800 |
| 2021-11-12 | 2021-11-10 | 47.500 | 514,500 | -4,000 | 0.06% | 24,438,750 |
| 2021-11-11 | 2021-11-09 | 46.900 | 518,500 | -2,000 | 0.06% | 24,317,650 |
| 2021-11-10 | 2021-11-08 | 47.050 | 520,500 | -37,000 | 0.06% | 24,489,525 |
| 2021-11-09 | 2021-11-05 | 47.450 | 557,500 | -5,500 | 0.06% | 26,453,375 |
| 2021-11-08 | 2021-11-04 | 48.450 | 563,000 | -4,500 | 0.07% | 27,277,350 |
| 2021-11-05 | 2021-11-03 | 48.550 | 567,500 | -13,000 | 0.07% | 27,552,125 |
| 2021-11-04 | 2021-11-02 | 47.900 | 580,500 | +14,000 | 0.07% | 27,805,950 |
| 2021-11-03 | 2021-11-01 | 45.100 | 566,500 | +14,000 | 0.07% | 25,549,150 |
| 2021-11-02 | 2021-10-29 | 46.300 | 552,500 | -31,500 | 0.06% | 25,580,750 |
| 2021-11-01 | 2021-10-28 | 47.700 | 584,000 | +4,000 | 0.07% | 27,856,800 |
| 2021-10-29 | 2021-10-27 | 48.800 | 580,000 | -9,500 | 0.07% | 28,304,000 |
| 2021-10-28 | 2021-10-26 | 49.550 | 589,500 | -3,000 | 0.07% | 29,209,725 |
| 2021-10-27 | 2021-10-25 | 50.450 | 592,500 | -9,500 | 0.07% | 29,891,625 |
| 2021-10-26 | 2021-10-22 | 50.400 | 602,000 | +3,500 | 0.07% | 30,340,800 |
| 2021-10-25 | 2021-10-21 | 49.650 | 598,500 | +3,500 | 0.07% | 29,715,525 |
| 2021-10-22 | 2021-10-20 | 49.600 | 595,000 | -3,000 | 0.07% | 29,512,000 |
| 2021-10-21 | 2021-10-19 | 50.700 | 598,000 | -3,000 | 0.07% | 30,318,600 |
| 2021-10-20 | 2021-10-18 | 50.800 | 601,000 | -4,500 | 0.07% | 30,530,800 |
| 2021-10-19 | 2021-10-15 | 49.550 | 605,500 | +20,000 | 0.07% | 30,002,525 |
| 2021-10-18 | 2021-10-12 | 50.900 | 585,500 | -5,000 | 0.07% | 29,801,950 |
| 2021-10-15 | 2021-10-11 | 51.800 | 590,500 | +10,500 | 0.07% | 30,587,900 |
| 2021-10-12 | 2021-10-08 | 52.950 | 580,000 | -7,000 | 0.07% | 30,711,000 |
| 2021-10-11 | 2021-10-07 | 52.250 | 587,000 | -5,000 | 0.07% | 30,670,750 |
| 2021-10-08 | 2021-10-06 | 52.250 | 592,000 | +1,500 | 0.07% | 30,932,000 |
| 2021-10-07 | 2021-10-05 | 51.900 | 590,500 | -6,000 | 0.07% | 30,646,950 |
| 2021-10-06 | 2021-10-04 | 53.700 | 596,500 | -8,500 | 0.07% | 32,032,050 |
| 2021-10-05 | 2021-09-30 | 57.000 | 605,000 | +25,500 | 0.07% | 34,485,000 |
| 2021-10-04 | 2021-09-29 | 57.850 | 579,500 | +3,000 | 0.07% | 33,524,075 |
| 2021-09-30 | 2021-09-28 | 58.300 | 576,500 | +2,000 | 0.07% | 33,609,950 |
| 2021-09-29 | 2021-09-27 | 57.550 | 574,500 | -500 | 0.07% | 33,062,475 |
| 2021-09-28 | 2021-09-24 | 58.700 | 575,000 | -1,000 | 0.07% | 33,752,500 |
| 2021-09-27 | 2021-09-23 | 58.650 | 576,000 | +23,500 | 0.07% | 33,782,400 |
| 2021-09-24 | 2021-09-21 | 60.550 | 552,500 | -19,000 | 0.06% | 33,453,875 |
| 2021-09-23 | 2021-09-20 | 61.000 | 571,500 | +2,500 | 0.07% | 34,861,500 |
| 2021-09-21 | 2021-09-17 | 60.100 | 569,000 | +1,000 | 0.07% | 34,196,900 |
| 2021-09-20 | 2021-09-16 | 59.700 | 568,000 | +13,000 | 0.07% | 33,909,600 |
| 2021-09-17 | 2021-09-15 | 60.800 | 555,000 | -1,500 | 0.06% | 33,744,000 |
| 2021-09-16 | 2021-09-14 | 61.650 | 556,500 | -10,000 | 0.06% | 34,308,225 |
| 2021-09-15 | 2021-09-13 | 63.050 | 566,500 | +1,000 | 0.07% | 35,717,825 |
| 2021-09-14 | 2021-09-10 | 61.100 | 565,500 | +8,000 | 0.07% | 34,552,050 |
| 2021-09-13 | 2021-09-09 | 60.800 | 557,500 | -8,000 | 0.06% | 33,896,000 |
| 2021-09-10 | 2021-09-08 | 61.200 | 565,500 | +34,500 | 0.07% | 34,608,600 |
| 2021-09-09 | 2021-09-07 | 64.850 | 531,000 | -9,000 | 0.06% | 34,435,350 |
| 2021-09-08 | 2021-09-06 | 66.300 | 540,000 | -5,500 | 0.06% | 35,802,000 |
| 2021-09-07 | 2021-09-03 | 65.700 | 545,500 | -15,500 | 0.06% | 35,839,350 |
| 2021-09-06 | 2021-09-02 | 63.200 | 561,000 | -19,000 | 0.06% | 35,455,200 |
| 2021-09-03 | 2021-09-01 | 62.000 | 580,000 | -19,000 | 0.07% | 35,960,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 599,000 | -24,500 | 0.07% | 35,101,400 |
| 2021-09-01 | 2021-08-30 | 58.750 | 623,500 | -2,000 | 0.07% | 36,630,625 |
| 2021-08-31 | 2021-08-27 | 57.650 | 625,500 | -17,000 | 0.07% | 36,060,075 |
| 2021-08-30 | 2021-08-26 | 58.250 | 642,500 | -27,000 | 0.07% | 37,425,625 |
| 2021-08-27 | 2021-08-25 | 59.450 | 669,500 | -8,000 | 0.08% | 39,801,775 |
| 2021-08-26 | 2021-08-24 | 59.900 | 677,500 | +18,500 | 0.08% | 40,582,250 |
| 2021-08-25 | 2021-08-23 | 58.700 | 659,000 | -7,000 | 0.08% | 38,683,300 |
| 2021-08-24 | 2021-08-20 | 57.600 | 666,000 | +7,000 | 0.08% | 38,361,600 |
| 2021-08-20 | 2021-08-18 | 63.050 | 659,000 | -7,000 | 0.08% | 41,549,950 |
| 2021-08-19 | 2021-08-17 | 62.200 | 666,000 | +2,000 | 0.08% | 41,425,200 |
| 2021-08-18 | 2021-08-16 | 61.500 | 664,000 | -48,000 | 0.08% | 40,836,000 |
| 2021-08-17 | 2021-08-13 | 64.150 | 712,000 | +10,500 | 0.08% | 45,674,800 |
| 2021-08-16 | 2021-08-12 | 63.900 | 701,500 | +11,500 | 0.08% | 44,825,850 |
| 2021-08-13 | 2021-08-11 | 66.500 | 690,000 | -34,000 | 0.08% | 45,885,000 |
| 2021-08-12 | 2021-08-10 | 67.200 | 724,000 | -20,000 | 0.08% | 48,652,800 |
| 2021-08-11 | 2021-08-09 | 66.800 | 744,000 | -40,000 | 0.09% | 49,699,200 |
| 2021-08-10 | 2021-08-06 | 66.000 | 784,000 | +35,500 | 0.09% | 51,744,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 748,500 | -28,000 | 0.09% | 49,026,750 |
| 2021-08-06 | 2021-08-04 | 66.800 | 776,500 | -46,500 | 0.09% | 51,870,200 |
| 2021-08-05 | 2021-08-03 | 68.000 | 823,000 | -57,000 | 0.10% | 55,964,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 880,000 | +80,000 | 0.10% | 59,224,000 |
| 2021-08-03 | 2021-07-30 | 70.600 | 800,000 | +149,500 | 0.09% | 56,480,000 |
| 2021-08-02 | 2021-07-29 | 77.600 | 650,500 | -110,000 | 0.08% | 50,478,800 |
| 2021-07-30 | 2021-07-28 | 66.000 | 760,500 | -120,500 | 0.09% | 50,193,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 881,000 | -86,000 | 0.10% | 53,344,550 |
| 2021-07-28 | 2021-07-26 | 66.950 | 967,000 | +24,500 | 0.11% | 64,740,650 |
| 2021-07-27 | 2021-07-23 | 68.300 | 942,500 | -6,000 | 0.11% | 64,372,750 |
| 2021-07-26 | 2021-07-22 | 71.350 | 948,500 | -7,000 | 0.11% | 67,675,475 |
| 2021-07-23 | 2021-07-21 | 67.150 | 955,500 | -13,500 | 0.11% | 64,161,825 |
| 2021-07-22 | 2021-07-20 | 64.350 | 969,000 | +10,500 | 0.11% | 62,355,150 |
| 2021-07-21 | 2021-07-19 | 63.650 | 958,500 | +19,500 | 0.11% | 61,008,525 |
| 2021-07-20 | 2021-07-16 | 63.200 | 939,000 | -43,000 | 0.11% | 59,344,800 |
| 2021-07-19 | 2021-07-15 | 60.550 | 982,000 | -32,000 | 0.11% | 59,460,100 |
| 2021-07-16 | 2021-07-14 | 57.450 | 1,014,000 | -16,000 | 0.12% | 58,254,300 |
| 2021-07-15 | 2021-07-13 | 57.800 | 1,030,000 | -2,000 | 0.12% | 59,534,000 |
| 2021-07-14 | 2021-07-12 | 57.000 | 1,032,000 | -16,000 | 0.12% | 58,824,000 |
| 2021-07-13 | 2021-07-09 | 57.300 | 1,048,000 | -12,000 | 0.12% | 60,050,400 |
| 2021-07-12 | 2021-07-08 | 56.950 | 1,060,000 | -23,500 | 0.12% | 60,367,000 |
| 2021-07-09 | 2021-07-07 | 55.600 | 1,083,500 | -5,500 | 0.13% | 60,242,600 |
| 2021-07-08 | 2021-07-06 | 56.400 | 1,089,000 | +30,000 | 0.13% | 61,419,600 |
| 2021-07-07 | 2021-07-05 | 59.500 | 1,059,000 | +33,000 | 0.12% | 63,010,500 |
| 2021-07-06 | 2021-07-02 | 64.450 | 1,026,000 | +35,500 | 0.12% | 66,125,700 |
| 2021-07-05 | 2021-06-30 | 60.300 | 990,500 | 0.12% | 59,727,150 |
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