History of CCASS shareholding
Participant: PING AN SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.550 | 1,343,200 | +0 | 0.02% | 104,165,160 |
| 2025-10-13 | 2025-10-09 | 83.500 | 1,343,200 | +0 | 0.02% | 112,157,200 |
| 2025-10-10 | 2025-10-08 | 89.500 | 1,343,200 | +15,500 | 0.02% | 120,216,400 |
| 2025-10-09 | 2025-10-06 | 91.050 | 1,327,700 | +36,500 | 0.02% | 120,887,085 |
| 2025-10-08 | 2025-10-03 | 90.900 | 1,291,200 | -54,500 | 0.02% | 117,370,080 |
| 2025-10-06 | 2025-10-02 | 89.650 | 1,345,700 | +57,000 | 0.02% | 120,642,005 |
| 2025-10-03 | 2025-09-30 | 79.550 | 1,288,700 | -3,500 | 0.02% | 102,516,085 |
| 2025-10-02 | 2025-09-29 | 76.500 | 1,292,200 | +58,000 | 0.02% | 98,853,300 |
| 2025-09-30 | 2025-09-26 | 72.950 | 1,234,200 | -105,500 | 0.02% | 90,034,890 |
| 2025-09-29 | 2025-09-25 | 76.800 | 1,339,700 | +26,000 | 0.02% | 102,888,960 |
| 2025-09-26 | 2025-09-24 | 76.750 | 1,313,700 | +12,500 | 0.02% | 100,826,475 |
| 2025-09-25 | 2025-09-23 | 72.600 | 1,301,200 | +23,000 | 0.02% | 94,467,120 |
| 2025-09-24 | 2025-09-22 | 73.350 | 1,278,200 | +31,000 | 0.02% | 93,755,970 |
| 2025-09-23 | 2025-09-19 | 69.750 | 1,247,200 | +39,500 | 0.02% | 86,992,200 |
| 2025-09-22 | 2025-09-18 | 69.500 | 1,207,700 | +151,000 | 0.02% | 83,935,150 |
| 2025-09-19 | 2025-09-17 | 67.700 | 1,056,700 | -82,000 | 0.01% | 71,538,590 |
| 2025-09-18 | 2025-09-16 | 63.200 | 1,138,700 | +2,500 | 0.01% | 71,965,840 |
| 2025-09-17 | 2025-09-15 | 63.000 | 1,136,200 | -8,000 | 0.01% | 71,580,600 |
| 2025-09-16 | 2025-09-12 | 62.750 | 1,144,200 | -54,000 | 0.01% | 71,798,550 |
| 2025-09-15 | 2025-09-11 | 63.350 | 1,198,200 | -49,000 | 0.01% | 75,905,970 |
| 2025-09-12 | 2025-09-10 | 60.350 | 1,247,200 | -15,500 | 0.02% | 75,268,520 |
| 2025-09-11 | 2025-09-09 | 58.250 | 1,262,700 | -7,500 | 0.02% | 73,552,275 |
| 2025-09-10 | 2025-09-08 | 58.150 | 1,270,200 | +7,000 | 0.02% | 73,862,130 |
| 2025-09-09 | 2025-09-05 | 58.700 | 1,263,200 | +39,000 | 0.02% | 74,149,840 |
| 2025-09-08 | 2025-09-04 | 56.000 | 1,224,200 | +98,000 | 0.02% | 68,555,200 |
| 2025-09-05 | 2025-09-03 | 60.000 | 1,126,200 | +1,500 | 0.01% | 67,572,000 |
| 2025-09-04 | 2025-09-02 | 60.700 | 1,124,700 | -54,500 | 0.01% | 68,269,290 |
| 2025-09-03 | 2025-09-01 | 63.650 | 1,179,200 | +21,500 | 0.01% | 75,056,080 |
| 2025-09-02 | 2025-08-29 | 60.700 | 1,157,700 | -13,000 | 0.01% | 70,272,390 |
| 2025-09-01 | 2025-08-28 | 62.300 | 1,170,700 | +17,500 | 0.01% | 72,934,610 |
| 2025-08-29 | 2025-08-27 | 56.250 | 1,153,200 | -9,500 | 0.01% | 64,867,500 |
| 2025-08-28 | 2025-08-26 | 56.200 | 1,162,700 | +31,000 | 0.01% | 65,343,740 |
| 2025-08-27 | 2025-08-25 | 57.800 | 1,131,700 | +237,500 | 0.01% | 65,412,260 |
| 2025-08-26 | 2025-08-22 | 56.900 | 894,200 | -84,500 | 0.01% | 50,879,980 |
| 2025-08-22 | 2025-08-20 | 51.750 | 978,700 | +16,500 | 0.01% | 50,647,725 |
| 2025-08-21 | 2025-08-19 | 50.050 | 962,200 | +2,500 | 0.01% | 48,158,110 |
| 2025-08-20 | 2025-08-18 | 51.800 | 959,700 | +80,000 | 0.01% | 49,712,460 |
| 2025-08-19 | 2025-08-15 | 52.750 | 879,700 | +10,000 | 0.01% | 46,404,175 |
| 2025-08-18 | 2025-08-14 | 52.000 | 869,700 | -80,000 | 0.01% | 45,224,400 |
| 2025-08-15 | 2025-08-13 | 52.050 | 949,700 | -10,000 | 0.01% | 49,431,885 |
| 2025-08-14 | 2025-08-12 | 51.150 | 959,700 | +12,500 | 0.01% | 49,088,655 |
| 2025-08-13 | 2025-08-11 | 48.700 | 947,200 | +97,000 | 0.01% | 46,128,640 |
| 2025-08-12 | 2025-08-08 | 48.660 | 850,200 | -11,500 | 0.01% | 41,370,732 |
| 2025-08-11 | 2025-08-07 | 53.000 | 861,700 | -160,000 | 0.01% | 45,670,100 |
| 2025-08-08 | 2025-08-06 | 52.600 | 1,021,700 | -2,000 | 0.01% | 53,741,420 |
| 2025-08-07 | 2025-08-05 | 51.000 | 1,023,700 | +1,000 | 0.01% | 52,208,700 |
| 2025-08-06 | 2025-08-04 | 51.500 | 1,022,700 | +78,500 | 0.01% | 52,669,050 |
| 2025-08-05 | 2025-08-01 | 50.050 | 944,200 | +4,000 | 0.01% | 47,257,210 |
| 2025-08-04 | 2025-07-31 | 51.100 | 940,200 | +10,500 | 0.01% | 48,044,220 |
| 2025-08-01 | 2025-07-30 | 50.200 | 929,700 | -19,500 | 0.01% | 46,670,940 |
| 2025-07-31 | 2025-07-29 | 53.350 | 949,200 | -2,000 | 0.01% | 50,639,820 |
| 2025-07-30 | 2025-07-28 | 53.100 | 951,200 | +80,500 | 0.01% | 50,508,720 |
| 2025-07-29 | 2025-07-25 | 52.750 | 870,700 | -90,000 | 0.01% | 45,929,425 |
| 2025-07-28 | 2025-07-24 | 50.250 | 960,700 | +50,500 | 0.01% | 48,275,175 |
| 2025-07-25 | 2025-07-23 | 48.750 | 910,200 | -60,000 | 0.01% | 44,372,250 |
| 2025-07-24 | 2025-07-22 | 48.550 | 970,200 | -15,000 | 0.01% | 47,103,210 |
| 2025-07-23 | 2025-07-21 | 47.250 | 985,200 | -45,500 | 0.01% | 46,550,700 |
| 2025-07-22 | 2025-07-18 | 47.100 | 1,030,700 | -45,000 | 0.01% | 48,545,970 |
| 2025-07-21 | 2025-07-17 | 46.300 | 1,075,700 | +7,000 | 0.01% | 49,804,910 |
| 2025-07-18 | 2025-07-16 | 45.400 | 1,068,700 | +500 | 0.01% | 48,518,980 |
| 2025-07-17 | 2025-07-15 | 45.600 | 1,068,200 | +28,000 | 0.01% | 48,709,920 |
| 2025-07-16 | 2025-07-14 | 46.450 | 1,040,200 | +16,500 | 0.01% | 48,317,290 |
| 2025-07-15 | 2025-07-11 | 45.950 | 1,023,700 | -29,500 | 0.01% | 47,039,015 |
| 2025-07-14 | 2025-07-10 | 44.950 | 1,053,200 | +14,000 | 0.01% | 47,341,340 |
| 2025-07-11 | 2025-07-09 | 44.650 | 1,039,200 | +5,000 | 0.01% | 46,400,280 |
| 2025-07-10 | 2025-07-08 | 45.650 | 1,034,200 | -11,000 | 0.01% | 47,211,230 |
| 2025-07-09 | 2025-07-07 | 44.300 | 1,045,200 | -12,000 | 0.01% | 46,302,360 |
| 2025-07-08 | 2025-07-04 | 43.950 | 1,057,200 | -1,500 | 0.01% | 46,463,940 |
| 2025-07-07 | 2025-07-03 | 43.300 | 1,058,700 | +25,000 | 0.01% | 45,841,710 |
| 2025-07-04 | 2025-07-02 | 43.550 | 1,033,700 | -500 | 0.01% | 45,017,635 |
| 2025-07-03 | 2025-06-30 | 44.700 | 1,034,200 | +82,000 | 0.01% | 46,228,740 |
| 2025-07-02 | 2025-06-27 | 44.850 | 952,200 | -32,500 | 0.01% | 42,706,170 |
| 2025-06-30 | 2025-06-26 | 44.500 | 984,700 | +52,000 | 0.01% | 43,819,150 |
| 2025-06-26 | 2025-06-24 | 41.700 | 932,700 | -9,000 | 0.01% | 38,893,590 |
| 2025-06-25 | 2025-06-23 | 41.300 | 941,700 | +8,500 | 0.01% | 38,892,210 |
| 2025-06-24 | 2025-06-20 | 39.500 | 933,200 | -5,000 | 0.01% | 36,861,400 |
| 2025-06-23 | 2025-06-19 | 38.850 | 938,200 | +14,500 | 0.01% | 36,449,070 |
| 2025-06-20 | 2025-06-18 | 39.250 | 923,700 | -55,000 | 0.01% | 36,255,225 |
| 2025-06-19 | 2025-06-17 | 39.700 | 978,700 | +13,000 | 0.01% | 38,854,390 |
| 2025-06-18 | 2025-06-16 | 40.100 | 965,700 | +1,000 | 0.01% | 38,724,570 |
| 2025-06-17 | 2025-06-13 | 40.000 | 964,700 | +65,000 | 0.01% | 38,588,000 |
| 2025-06-16 | 2025-06-12 | 40.800 | 899,700 | +2,500 | 0.01% | 36,707,760 |
| 2025-06-13 | 2025-06-11 | 41.650 | 897,200 | +1,000 | 0.01% | 37,368,380 |
| 2025-06-12 | 2025-06-10 | 41.450 | 896,200 | +9,000 | 0.01% | 37,147,490 |
| 2025-06-11 | 2025-06-09 | 42.250 | 887,200 | -41,000 | 0.01% | 37,484,200 |
| 2025-06-10 | 2025-06-06 | 40.200 | 928,200 | -1,000 | 0.01% | 37,313,640 |
| 2025-06-09 | 2025-06-05 | 42.250 | 929,200 | +20,000 | 0.01% | 39,258,700 |
| 2025-06-05 | 2025-06-03 | 40.500 | 909,200 | -5,500 | 0.01% | 36,822,600 |
| 2025-06-04 | 2025-06-02 | 40.100 | 914,700 | +500 | 0.01% | 36,679,470 |
| 2025-06-03 | 2025-05-30 | 40.550 | 914,200 | -20,000 | 0.01% | 37,070,810 |
| 2025-06-02 | 2025-05-29 | 41.400 | 934,200 | -500 | 0.01% | 38,675,880 |
| 2025-05-30 | 2025-05-28 | 40.800 | 934,700 | +1,000 | 0.01% | 38,135,760 |
| 2025-05-29 | 2025-05-27 | 41.850 | 933,700 | -52,500 | 0.01% | 39,075,345 |
| 2025-05-26 | 2025-05-22 | 41.800 | 986,200 | -82,500 | 0.01% | 41,223,160 |
| 2025-05-23 | 2025-05-21 | 42.650 | 1,068,700 | -500 | 0.01% | 45,580,055 |
| 2025-05-22 | 2025-05-20 | 43.000 | 1,069,200 | +80,000 | 0.01% | 45,975,600 |
| 2025-05-21 | 2025-05-19 | 42.450 | 989,200 | +28,000 | 0.01% | 41,991,540 |
| 2025-05-19 | 2025-05-15 | 41.250 | 961,200 | -80,000 | 0.01% | 39,649,500 |
| 2025-05-16 | 2025-05-14 | 42.700 | 1,041,200 | +5,000 | 0.01% | 44,459,240 |
| 2025-05-15 | 2025-05-13 | 42.650 | 1,036,200 | +21,500 | 0.01% | 44,193,930 |
| 2025-05-14 | 2025-05-12 | 44.450 | 1,014,700 | -15,000 | 0.01% | 45,103,415 |
| 2025-05-13 | 2025-05-09 | 43.000 | 1,029,700 | -7,500 | 0.01% | 44,277,100 |
| 2025-05-12 | 2025-05-08 | 45.150 | 1,037,200 | -1,000 | 0.01% | 46,829,580 |
| 2025-05-09 | 2025-05-07 | 46.200 | 1,038,200 | -3,500 | 0.01% | 47,964,840 |
| 2025-05-08 | 2025-05-06 | 46.950 | 1,041,700 | +7,000 | 0.01% | 48,907,815 |
| 2025-05-07 | 2025-05-02 | 47.500 | 1,034,700 | +10,000 | 0.01% | 49,148,250 |
| 2025-05-06 | 2025-04-30 | 46.900 | 1,024,700 | -6,000 | 0.01% | 48,058,430 |
| 2025-05-02 | 2025-04-29 | 45.750 | 1,030,700 | +15,500 | 0.01% | 47,154,525 |
| 2025-04-30 | 2025-04-28 | 45.400 | 1,015,200 | -1,500 | 0.01% | 46,090,080 |
| 2025-04-29 | 2025-04-25 | 45.050 | 1,016,700 | -24,500 | 0.01% | 45,802,335 |
| 2025-04-28 | 2025-04-24 | 46.350 | 1,041,200 | +12,000 | 0.01% | 48,259,620 |
| 2025-04-25 | 2025-04-23 | 46.800 | 1,029,200 | -7,000 | 0.01% | 48,166,560 |
| 2025-04-24 | 2025-04-22 | 46.600 | 1,036,200 | -6,000 | 0.01% | 48,286,920 |
| 2025-04-23 | 2025-04-17 | 46.000 | 1,042,200 | +25,000 | 0.01% | 47,941,200 |
| 2025-04-22 | 2025-04-16 | 45.400 | 1,017,200 | -4,000 | 0.01% | 46,180,880 |
| 2025-04-17 | 2025-04-15 | 45.350 | 1,021,200 | +3,500 | 0.01% | 46,311,420 |
| 2025-04-16 | 2025-04-14 | 47.500 | 1,017,700 | +2,000 | 0.01% | 48,340,750 |
| 2025-04-15 | 2025-04-11 | 46.700 | 1,015,700 | -99,000 | 0.01% | 47,433,190 |
| 2025-04-14 | 2025-04-10 | 44.100 | 1,114,700 | +4,000 | 0.01% | 49,158,270 |
| 2025-04-11 | 2025-04-09 | 43.250 | 1,110,700 | -10,000 | 0.01% | 48,037,775 |
| 2025-04-10 | 2025-04-08 | 39.150 | 1,120,700 | -13,000 | 0.01% | 43,875,405 |
| 2025-04-09 | 2025-04-07 | 37.700 | 1,133,700 | +32,500 | 0.01% | 42,740,490 |
| 2025-04-08 | 2025-04-03 | 45.050 | 1,101,200 | +4,500 | 0.01% | 49,609,060 |
| 2025-04-07 | 2025-04-02 | 44.700 | 1,096,700 | +90,500 | 0.01% | 49,022,490 |
| 2025-04-03 | 2025-04-01 | 44.300 | 1,006,200 | -2,500 | 0.01% | 44,574,660 |
| 2025-04-02 | 2025-03-31 | 46.100 | 1,008,700 | -12,500 | 0.01% | 46,501,070 |
| 2025-04-01 | 2025-03-28 | 48.000 | 1,021,200 | -500 | 0.01% | 49,017,600 |
| 2025-03-31 | 2025-03-27 | 50.350 | 1,021,700 | +11,500 | 0.01% | 51,442,595 |
| 2025-03-28 | 2025-03-26 | 48.300 | 1,010,200 | -35,500 | 0.01% | 48,792,660 |
| 2025-03-27 | 2025-03-25 | 47.500 | 1,045,700 | +25,500 | 0.01% | 49,670,750 |
| 2025-03-26 | 2025-03-24 | 48.300 | 1,020,200 | -50,500 | 0.01% | 49,275,660 |
| 2025-03-25 | 2025-03-21 | 46.950 | 1,070,700 | -6,000 | 0.01% | 50,269,365 |
| 2025-03-24 | 2025-03-20 | 50.750 | 1,076,700 | -500 | 0.01% | 54,642,525 |
| 2025-03-21 | 2025-03-19 | 51.050 | 1,077,200 | -2,500 | 0.01% | 54,991,060 |
| 2025-03-20 | 2025-03-18 | 51.700 | 1,079,700 | -11,000 | 0.01% | 55,820,490 |
| 2025-03-19 | 2025-03-17 | 49.550 | 1,090,700 | -18,500 | 0.01% | 54,044,185 |
| 2025-03-18 | 2025-03-14 | 50.500 | 1,109,200 | +27,500 | 0.01% | 56,014,600 |
| 2025-03-17 | 2025-03-13 | 49.850 | 1,081,700 | -5,500 | 0.01% | 53,922,745 |
| 2025-03-13 | 2025-03-11 | 53.300 | 1,087,200 | +9,000 | 0.01% | 57,947,760 |
| 2025-03-12 | 2025-03-10 | 52.050 | 1,078,200 | +29,000 | 0.01% | 56,120,310 |
| 2025-03-11 | 2025-03-07 | 54.600 | 1,049,200 | +1,000 | 0.01% | 57,286,320 |
| 2025-03-10 | 2025-03-06 | 56.300 | 1,048,200 | +10,000 | 0.01% | 59,013,660 |
| 2025-03-07 | 2025-03-05 | 54.950 | 1,038,200 | -5,000 | 0.01% | 57,049,090 |
| 2025-03-06 | 2025-03-04 | 51.550 | 1,043,200 | -500 | 0.01% | 53,776,960 |
| 2025-03-05 | 2025-03-03 | 51.400 | 1,043,700 | -500 | 0.01% | 53,646,180 |
| 2025-03-04 | 2025-02-28 | 53.600 | 1,044,200 | +25,500 | 0.01% | 55,969,120 |
| 2025-03-03 | 2025-02-27 | 57.800 | 1,018,700 | -35,000 | 0.01% | 58,880,860 |
| 2025-02-28 | 2025-02-26 | 57.400 | 1,053,700 | -80,000 | 0.01% | 60,482,380 |
| 2025-02-27 | 2025-02-25 | 54.200 | 1,133,700 | +8,500 | 0.01% | 61,446,540 |
| 2025-02-26 | 2025-02-24 | 55.000 | 1,125,200 | +51,500 | 0.01% | 61,886,000 |
| 2025-02-25 | 2025-02-21 | 54.200 | 1,073,700 | -261,000 | 0.01% | 58,194,540 |
| 2025-02-24 | 2025-02-20 | 50.250 | 1,334,700 | -12,000 | 0.02% | 67,068,675 |
| 2025-02-21 | 2025-02-19 | 51.800 | 1,346,700 | -4,500 | 0.02% | 69,759,060 |
| 2025-02-20 | 2025-02-18 | 47.800 | 1,351,200 | -40,000 | 0.02% | 64,587,360 |
| 2025-02-19 | 2025-02-17 | 47.500 | 1,391,200 | -10,500 | 0.02% | 66,082,000 |
| 2025-02-18 | 2025-02-14 | 45.550 | 1,401,700 | +185,500 | 0.02% | 63,847,435 |
| 2025-02-17 | 2025-02-13 | 46.000 | 1,216,200 | -9,000 | 0.02% | 55,945,200 |
| 2025-02-14 | 2025-02-12 | 47.950 | 1,225,200 | -2,500 | 0.02% | 58,748,340 |
| 2025-02-13 | 2025-02-11 | 45.300 | 1,227,700 | +83,500 | 0.02% | 55,614,810 |
| 2025-02-12 | 2025-02-10 | 47.800 | 1,144,200 | -3,000 | 0.01% | 54,692,760 |
| 2025-02-11 | 2025-02-07 | 46.650 | 1,147,200 | -15,500 | 0.01% | 53,516,880 |
| 2025-02-10 | 2025-02-06 | 47.900 | 1,162,700 | -101,000 | 0.01% | 55,693,330 |
| 2025-02-07 | 2025-02-05 | 44.700 | 1,263,700 | +36,500 | 0.02% | 56,487,390 |
| 2025-02-06 | 2025-02-04 | 45.450 | 1,227,200 | -51,500 | 0.02% | 55,776,240 |
| 2025-02-05 | 2025-02-03 | 41.900 | 1,278,700 | +17,000 | 0.02% | 53,577,530 |
| 2025-02-04 | 2025-01-28 | 38.000 | 1,261,700 | -7,000 | 0.02% | 47,944,600 |
| 2025-02-03 | 2025-01-24 | 41.300 | 1,268,700 | +40,000 | 0.02% | 52,397,310 |
| 2025-01-27 | 2025-01-23 | 39.050 | 1,228,700 | +89,500 | 0.02% | 47,980,735 |
| 2025-01-24 | 2025-01-22 | 42.100 | 1,139,200 | -69,000 | 0.01% | 47,960,320 |
| 2025-01-23 | 2025-01-21 | 41.900 | 1,208,200 | +72,000 | 0.02% | 50,623,580 |
| 2025-01-22 | 2025-01-20 | 39.400 | 1,136,200 | +80,500 | 0.01% | 44,766,280 |
| 2025-01-21 | 2025-01-17 | 39.450 | 1,055,700 | -98,000 | 0.01% | 41,647,365 |
| 2025-01-20 | 2025-01-16 | 36.000 | 1,153,700 | +102,000 | 0.01% | 41,533,200 |
| 2025-01-17 | 2025-01-15 | 37.200 | 1,051,700 | -8,000 | 0.01% | 39,123,240 |
| 2025-01-16 | 2025-01-14 | 35.100 | 1,059,700 | +15,500 | 0.01% | 37,195,470 |
| 2025-01-15 | 2025-01-13 | 34.350 | 1,044,200 | -172,500 | 0.01% | 35,868,270 |
| 2025-01-14 | 2025-01-10 | 32.350 | 1,216,700 | +50,500 | 0.02% | 39,360,245 |
| 2025-01-13 | 2025-01-09 | 31.450 | 1,166,200 | -75,500 | 0.01% | 36,676,990 |
| 2025-01-09 | 2025-01-07 | 31.150 | 1,241,700 | +135,000 | 0.02% | 38,678,955 |
| 2025-01-08 | 2025-01-06 | 29.650 | 1,106,700 | +2,500 | 0.01% | 32,813,655 |
| 2025-01-07 | 2025-01-03 | 29.550 | 1,104,200 | -33,000 | 0.01% | 32,629,110 |
| 2025-01-06 | 2025-01-02 | 29.000 | 1,137,200 | +23,500 | 0.01% | 32,978,800 |
| 2025-01-03 | 2024-12-31 | 31.800 | 1,113,700 | -78,500 | 0.01% | 35,415,660 |
| 2025-01-02 | 2024-12-27 | 30.650 | 1,192,200 | +21,000 | 0.01% | 36,540,930 |
| 2024-12-30 | 2024-12-24 | 29.150 | 1,171,200 | -2,000 | 0.01% | 34,140,480 |
| 2024-12-27 | 2024-12-20 | 28.300 | 1,173,200 | +2,500 | 0.01% | 33,201,560 |
| 2024-12-20 | 2024-12-18 | 25.950 | 1,170,700 | -10,000 | 0.01% | 30,379,665 |
| 2024-12-19 | 2024-12-17 | 25.250 | 1,180,700 | +5,000 | 0.01% | 29,812,675 |
| 2024-12-17 | 2024-12-13 | 25.900 | 1,175,700 | +2,500 | 0.01% | 30,450,630 |
| 2024-12-16 | 2024-12-12 | 27.100 | 1,173,200 | +26,000 | 0.01% | 31,793,720 |
| 2024-12-12 | 2024-12-10 | 27.000 | 1,147,200 | -12,000 | 0.01% | 30,974,400 |
| 2024-12-11 | 2024-12-09 | 27.550 | 1,159,200 | -8,000 | 0.01% | 31,935,960 |
| 2024-12-10 | 2024-12-06 | 26.450 | 1,167,200 | +500 | 0.01% | 30,872,440 |
| 2024-12-09 | 2024-12-05 | 26.100 | 1,166,700 | -100,000 | 0.01% | 30,450,870 |
| 2024-12-06 | 2024-12-04 | 26.300 | 1,266,700 | -9,000 | 0.02% | 33,314,210 |
| 2024-12-04 | 2024-12-02 | 26.400 | 1,275,700 | -5,000 | 0.02% | 33,678,480 |
| 2024-12-03 | 2024-11-29 | 26.000 | 1,280,700 | -10,000 | 0.02% | 33,298,200 |
| 2024-11-29 | 2024-11-27 | 25.700 | 1,290,700 | -79,000 | 0.02% | 33,170,990 |
| 2024-11-27 | 2024-11-25 | 25.100 | 1,369,700 | -50,000 | 0.02% | 34,379,470 |
| 2024-11-26 | 2024-11-22 | 25.050 | 1,419,700 | +24,000 | 0.02% | 35,563,485 |
| 2024-11-21 | 2024-11-19 | 27.100 | 1,395,700 | -25,000 | 0.02% | 37,823,470 |
| 2024-11-20 | 2024-11-18 | 26.450 | 1,420,700 | -25,000 | 0.02% | 37,577,515 |
| 2024-11-18 | 2024-11-14 | 26.550 | 1,445,700 | +11,500 | 0.02% | 38,383,335 |
| 2024-11-14 | 2024-11-12 | 27.150 | 1,434,200 | +27,000 | 0.02% | 38,938,530 |
| 2024-11-13 | 2024-11-11 | 29.500 | 1,407,200 | -24,000 | 0.02% | 41,512,400 |
| 2024-11-12 | 2024-11-08 | 28.550 | 1,431,200 | -73,000 | 0.02% | 40,860,760 |
| 2024-11-11 | 2024-11-07 | 28.250 | 1,504,200 | +7,000 | 0.02% | 42,493,650 |
| 2024-11-08 | 2024-11-06 | 26.900 | 1,497,200 | +151,500 | 0.02% | 40,274,680 |
| 2024-11-07 | 2024-11-05 | 27.500 | 1,345,700 | +157,500 | 0.02% | 37,006,750 |
| 2024-11-06 | 2024-11-04 | 25.850 | 1,188,200 | +20,000 | 0.01% | 30,714,970 |
| 2024-11-05 | 2024-11-01 | 25.750 | 1,168,200 | +34,500 | 0.01% | 30,081,150 |
| 2024-11-04 | 2024-10-31 | 27.050 | 1,133,700 | -58,000 | 0.01% | 30,666,585 |
| 2024-11-01 | 2024-10-30 | 26.600 | 1,191,700 | -67,500 | 0.01% | 31,699,220 |
| 2024-10-31 | 2024-10-29 | 28.700 | 1,259,200 | +54,000 | 0.02% | 36,139,040 |
| 2024-10-30 | 2024-10-28 | 28.800 | 1,205,200 | -18,500 | 0.02% | 34,709,760 |
| 2024-10-29 | 2024-10-25 | 28.800 | 1,223,700 | +46,000 | 0.02% | 35,242,560 |
| 2024-10-28 | 2024-10-24 | 28.500 | 1,177,700 | -111,500 | 0.01% | 33,564,450 |
| 2024-10-25 | 2024-10-23 | 29.150 | 1,289,200 | -365,500 | 0.02% | 37,580,180 |
| 2024-10-24 | 2024-10-22 | 29.700 | 1,654,700 | +22,500 | 0.02% | 49,144,590 |
| 2024-10-23 | 2024-10-21 | 29.600 | 1,632,200 | +2,500 | 0.02% | 48,313,120 |
| 2024-10-22 | 2024-10-18 | 30.250 | 1,629,700 | +323,000 | 0.02% | 49,298,425 |
| 2024-10-21 | 2024-10-17 | 26.000 | 1,306,700 | +19,000 | 0.02% | 33,974,200 |
| 2024-10-18 | 2024-10-16 | 25.800 | 1,287,700 | +8,500 | 0.02% | 33,222,660 |
| 2024-10-17 | 2024-10-15 | 26.150 | 1,279,200 | -58,000 | 0.02% | 33,451,080 |
| 2024-10-16 | 2024-10-14 | 26.650 | 1,337,200 | +4,000 | 0.02% | 35,636,380 |
| 2024-10-15 | 2024-10-10 | 25.500 | 1,333,200 | +20,000 | 0.02% | 33,996,600 |
| 2024-10-14 | 2024-10-09 | 27.200 | 1,313,200 | +204,000 | 0.02% | 35,719,040 |
| 2024-10-10 | 2024-10-08 | 27.200 | 1,109,200 | +73,400 | 0.01% | 30,170,240 |
| 2024-10-09 | 2024-10-07 | 33.300 | 1,035,800 | +79,000 | 0.01% | 34,492,140 |
| 2024-10-08 | 2024-10-04 | 27.350 | 956,800 | +70,500 | 0.01% | 26,168,480 |
| 2024-10-07 | 2024-10-03 | 21.150 | 886,300 | -53,000 | 0.01% | 18,745,245 |
| 2024-10-04 | 2024-10-02 | 22.200 | 939,300 | -81,500 | 0.01% | 20,852,460 |
| 2024-10-03 | 2024-09-30 | 20.850 | 1,020,800 | -58,000 | 0.01% | 21,283,680 |
| 2024-10-02 | 2024-09-27 | 18.560 | 1,078,800 | -4,000 | 0.01% | 20,022,528 |
| 2024-09-30 | 2024-09-26 | 17.780 | 1,082,800 | +130,000 | 0.01% | 19,252,184 |
| 2024-09-26 | 2024-09-24 | 17.000 | 952,800 | -21,500 | 0.01% | 16,197,600 |
| 2024-09-25 | 2024-09-23 | 16.260 | 974,300 | -8,000 | 0.01% | 15,842,118 |
| 2024-09-20 | 2024-09-17 | 15.820 | 982,300 | +100 | 0.01% | 15,539,986 |
| 2024-09-16 | 2024-09-12 | 15.500 | 982,200 | -1,000 | 0.01% | 15,224,100 |
| 2024-09-13 | 2024-09-11 | 15.380 | 983,200 | -1,500 | 0.01% | 15,121,616 |
| 2024-09-04 | 2024-09-02 | 16.400 | 984,700 | +500 | 0.01% | 16,149,080 |
| 2024-08-30 | 2024-08-28 | 16.400 | 984,200 | +1,500 | 0.01% | 16,140,880 |
| 2024-08-15 | 2024-08-13 | 16.800 | 982,700 | -49,000 | 0.01% | 16,509,360 |
| 2024-08-12 | 2024-08-08 | 15.800 | 1,031,700 | +50,500 | 0.01% | 16,300,860 |
| 2024-08-07 | 2024-08-05 | 15.820 | 981,200 | -500 | 0.01% | 15,522,584 |
| 2024-08-06 | 2024-08-02 | 16.700 | 981,700 | +1,000 | 0.01% | 16,394,390 |
| 2024-08-05 | 2024-08-01 | 17.060 | 980,700 | +1,000 | 0.01% | 16,730,742 |
| 2024-08-01 | 2024-07-30 | 16.320 | 979,700 | -18,000 | 0.01% | 15,988,704 |
| 2024-07-31 | 2024-07-29 | 16.380 | 997,700 | -30,000 | 0.01% | 16,342,326 |
| 2024-07-29 | 2024-07-25 | 16.660 | 1,027,700 | +30,000 | 0.01% | 17,121,482 |
| 2024-07-26 | 2024-07-24 | 17.140 | 997,700 | -500 | 0.01% | 17,100,578 |
| 2024-07-25 | 2024-07-23 | 17.440 | 998,200 | -605,500 | 0.01% | 17,408,608 |
| 2024-07-24 | 2024-07-22 | 18.020 | 1,603,700 | -601,000 | 0.02% | 28,898,674 |
| 2024-07-23 | 2024-07-19 | 17.620 | 2,204,700 | -598,500 | 0.03% | 38,846,814 |
| 2024-07-22 | 2024-07-18 | 17.300 | 2,803,200 | +379,000 | 0.04% | 48,495,360 |
| 2024-07-19 | 2024-07-17 | 17.160 | 2,424,200 | +370,500 | 0.03% | 41,599,272 |
| 2024-07-18 | 2024-07-16 | 18.100 | 2,053,700 | -25,000 | 0.03% | 37,171,970 |
| 2024-07-17 | 2024-07-15 | 18.160 | 2,078,700 | +187,000 | 0.03% | 37,749,192 |
| 2024-07-16 | 2024-07-12 | 18.100 | 1,891,700 | +4,500 | 0.02% | 34,239,770 |
| 2024-07-15 | 2024-07-11 | 18.180 | 1,887,200 | +154,500 | 0.02% | 34,309,296 |
| 2024-07-12 | 2024-07-10 | 17.760 | 1,732,700 | +51,000 | 0.02% | 30,772,752 |
| 2024-07-11 | 2024-07-09 | 18.040 | 1,681,700 | +365,500 | 0.02% | 30,337,868 |
| 2024-07-10 | 2024-07-08 | 17.440 | 1,316,200 | +1,000 | 0.02% | 22,954,528 |
| 2024-07-09 | 2024-07-05 | 17.320 | 1,315,200 | +99,500 | 0.02% | 22,779,264 |
| 2024-07-05 | 2024-07-03 | 17.540 | 1,215,700 | +2,500 | 0.02% | 21,323,378 |
| 2024-07-04 | 2024-07-02 | 17.060 | 1,213,200 | +149,500 | 0.02% | 20,697,192 |
| 2024-06-28 | 2024-06-26 | 17.700 | 1,063,700 | +30,000 | 0.01% | 18,827,490 |
| 2024-06-27 | 2024-06-25 | 17.200 | 1,033,700 | -10,000 | 0.01% | 17,779,640 |
| 2024-06-26 | 2024-06-24 | 17.980 | 1,043,700 | -500 | 0.01% | 18,765,726 |
| 2024-06-25 | 2024-06-21 | 18.620 | 1,044,200 | -563,000 | 0.01% | 19,443,004 |
| 2024-06-24 | 2024-06-20 | 19.140 | 1,607,200 | -146,500 | 0.02% | 30,761,808 |
| 2024-06-21 | 2024-06-19 | 18.860 | 1,753,700 | -321,000 | 0.02% | 33,074,782 |
| 2024-06-20 | 2024-06-18 | 18.660 | 2,074,700 | -99,500 | 0.03% | 38,713,902 |
| 2024-06-18 | 2024-06-14 | 17.620 | 2,174,200 | +20,000 | 0.03% | 38,309,404 |
| 2024-06-17 | 2024-06-13 | 18.100 | 2,154,200 | -500 | 0.03% | 38,991,020 |
| 2024-06-14 | 2024-06-12 | 17.860 | 2,154,700 | +835,500 | 0.03% | 38,482,942 |
| 2024-06-13 | 2024-06-11 | 18.640 | 1,319,200 | +200,000 | 0.02% | 24,589,888 |
| 2024-06-12 | 2024-06-07 | 18.380 | 1,119,200 | +134,500 | 0.01% | 20,570,896 |
| 2024-06-11 | 2024-06-06 | 18.060 | 984,700 | +35,000 | 0.01% | 17,783,682 |
| 2024-06-07 | 2024-06-05 | 17.100 | 949,700 | -41,000 | 0.01% | 16,239,870 |
| 2024-06-06 | 2024-06-04 | 16.760 | 990,700 | +5,500 | 0.01% | 16,604,132 |
| 2024-06-05 | 2024-06-03 | 16.700 | 985,200 | +6,000 | 0.01% | 16,452,840 |
| 2024-06-03 | 2024-05-30 | 16.840 | 979,200 | +141,000 | 0.01% | 16,489,728 |
| 2024-05-31 | 2024-05-29 | 16.060 | 838,200 | +500 | 0.01% | 13,461,492 |
| 2024-05-30 | 2024-05-28 | 16.280 | 837,700 | -5,000 | 0.01% | 13,637,756 |
| 2024-05-29 | 2024-05-27 | 16.480 | 842,700 | -10,000 | 0.01% | 13,887,696 |
| 2024-05-27 | 2024-05-23 | 15.600 | 852,700 | -11,500 | 0.01% | 13,302,120 |
| 2024-05-24 | 2024-05-22 | 16.080 | 864,200 | +500 | 0.01% | 13,896,336 |
| 2024-05-23 | 2024-05-21 | 16.040 | 863,700 | +5,000 | 0.01% | 13,853,748 |
| 2024-05-22 | 2024-05-20 | 16.700 | 858,700 | +5,500 | 0.01% | 14,340,290 |
| 2024-05-20 | 2024-05-16 | 16.620 | 853,200 | +47,000 | 0.01% | 14,180,184 |
| 2024-05-14 | 2024-05-10 | 16.260 | 806,200 | -1,000 | 0.01% | 13,108,812 |
| 2024-05-10 | 2024-05-08 | 15.300 | 807,200 | -10,000 | 0.01% | 12,350,160 |
| 2024-05-03 | 2024-04-30 | 15.520 | 817,200 | +10,000 | 0.01% | 12,682,944 |
| 2024-04-30 | 2024-04-26 | 15.540 | 807,200 | -1,000 | 0.01% | 12,543,888 |
| 2024-04-29 | 2024-04-25 | 15.100 | 808,200 | -4,500 | 0.01% | 12,203,820 |
| 2024-04-23 | 2024-04-19 | 14.320 | 812,700 | +500 | 0.01% | 11,637,864 |
| 2024-04-17 | 2024-04-15 | 14.520 | 812,200 | +11,500 | 0.01% | 11,793,144 |
| 2024-04-16 | 2024-04-12 | 14.180 | 800,700 | -5,000 | 0.01% | 11,353,926 |
| 2024-04-12 | 2024-04-10 | 14.700 | 805,700 | +5,000 | 0.01% | 11,843,790 |
| 2024-04-11 | 2024-04-09 | 14.980 | 800,700 | -4,000 | 0.01% | 11,994,486 |
| 2024-04-10 | 2024-04-08 | 14.520 | 804,700 | -7,500 | 0.01% | 11,684,244 |
| 2024-04-09 | 2024-04-05 | 14.920 | 812,200 | +1,500 | 0.01% | 12,118,024 |
| 2024-04-08 | 2024-04-03 | 15.160 | 810,700 | +10,000 | 0.01% | 12,290,212 |
| 2024-04-05 | 2024-04-02 | 15.240 | 800,700 | -2,000 | 0.01% | 12,202,668 |
| 2024-04-02 | 2024-03-27 | 14.920 | 802,700 | +3,500 | 0.01% | 11,976,284 |
| 2024-03-28 | 2024-03-26 | 15.400 | 799,200 | -567,500 | 0.01% | 12,307,680 |
| 2024-03-27 | 2024-03-25 | 15.500 | 1,366,700 | -727,000 | 0.02% | 21,183,850 |
| 2024-03-26 | 2024-03-22 | 15.800 | 2,093,700 | -651,500 | 0.03% | 33,080,460 |
| 2024-03-25 | 2024-03-21 | 16.720 | 2,745,200 | +57,000 | 0.03% | 45,899,744 |
| 2024-03-22 | 2024-03-20 | 16.660 | 2,688,200 | -150,000 | 0.03% | 44,785,412 |
| 2024-03-21 | 2024-03-19 | 16.620 | 2,838,200 | -48,000 | 0.04% | 47,170,884 |
| 2024-03-20 | 2024-03-18 | 17.020 | 2,886,200 | +16,000 | 0.04% | 49,123,124 |
| 2024-03-19 | 2024-03-15 | 16.860 | 2,870,200 | -930,000 | 0.04% | 48,391,572 |
| 2024-03-18 | 2024-03-14 | 16.780 | 3,800,200 | -640,000 | 0.05% | 63,767,356 |
| 2024-03-15 | 2024-03-13 | 17.180 | 4,440,200 | +69,000 | 0.06% | 76,282,636 |
| 2024-03-14 | 2024-03-12 | 17.240 | 4,371,200 | +125,000 | 0.06% | 75,359,488 |
| 2024-03-13 | 2024-03-11 | 17.060 | 4,246,200 | -61,000 | 0.05% | 72,440,172 |
| 2024-03-12 | 2024-03-08 | 16.620 | 4,307,200 | +502,000 | 0.05% | 71,585,664 |
| 2024-03-11 | 2024-03-07 | 16.400 | 3,805,200 | +381,500 | 0.05% | 62,405,280 |
| 2024-03-08 | 2024-03-06 | 16.600 | 3,423,700 | +8,000 | 0.04% | 56,833,420 |
| 2024-03-07 | 2024-03-05 | 16.380 | 3,415,700 | +88,000 | 0.04% | 55,949,166 |
| 2024-03-06 | 2024-03-04 | 16.920 | 3,327,700 | +470,000 | 0.04% | 56,304,684 |
| 2024-03-05 | 2024-03-01 | 17.040 | 2,857,700 | +565,500 | 0.04% | 48,695,208 |
| 2024-03-04 | 2024-02-29 | 16.780 | 2,292,200 | +1,407,000 | 0.03% | 38,463,116 |
| 2024-03-01 | 2024-02-28 | 15.840 | 885,200 | +12,000 | 0.01% | 14,021,568 |
| 2024-02-29 | 2024-02-27 | 16.620 | 873,200 | -21,000 | 0.01% | 14,512,584 |
| 2024-02-27 | 2024-02-23 | 14.980 | 894,200 | -7,000 | 0.01% | 13,395,116 |
| 2024-02-26 | 2024-02-22 | 15.160 | 901,200 | +9,500 | 0.01% | 13,662,192 |
| 2024-02-23 | 2024-02-21 | 15.040 | 891,700 | -12,000 | 0.01% | 13,411,168 |
| 2024-02-21 | 2024-02-19 | 14.560 | 903,700 | +18,000 | 0.01% | 13,157,872 |
| 2024-02-20 | 2024-02-16 | 15.120 | 885,700 | -5,000 | 0.01% | 13,391,784 |
| 2024-02-19 | 2024-02-15 | 14.580 | 890,700 | -12,000 | 0.01% | 12,986,406 |
| 2024-02-14 | 2024-02-07 | 14.120 | 902,700 | +12,000 | 0.01% | 12,746,124 |
| 2024-02-08 | 2024-02-06 | 15.340 | 890,700 | -12,000 | 0.01% | 13,663,338 |
| 2024-02-07 | 2024-02-05 | 14.120 | 902,700 | -500 | 0.01% | 12,746,124 |
| 2024-02-06 | 2024-02-02 | 14.080 | 903,200 | -135,000 | 0.01% | 12,717,056 |
| 2024-02-05 | 2024-02-01 | 14.280 | 1,038,200 | +148,500 | 0.01% | 14,825,496 |
| 2024-01-30 | 2024-01-26 | 15.560 | 889,700 | +1,500 | 0.01% | 13,843,732 |
| 2024-01-29 | 2024-01-25 | 16.040 | 888,200 | +4,000 | 0.01% | 14,246,728 |
| 2024-01-25 | 2024-01-23 | 15.200 | 884,200 | -1,000 | 0.01% | 13,439,840 |
| 2024-01-23 | 2024-01-19 | 15.620 | 885,200 | -2,000 | 0.01% | 13,826,824 |
| 2024-01-22 | 2024-01-18 | 15.840 | 887,200 | +3,000 | 0.01% | 14,053,248 |
| 2024-01-18 | 2024-01-16 | 16.760 | 884,200 | -4,000 | 0.01% | 14,819,192 |
| 2024-01-17 | 2024-01-15 | 17.060 | 888,200 | +3,500 | 0.01% | 15,152,692 |
| 2024-01-12 | 2024-01-10 | 17.220 | 884,700 | -38,500 | 0.01% | 15,234,534 |
| 2024-01-11 | 2024-01-09 | 17.620 | 923,200 | -65,000 | 0.01% | 16,266,784 |
| 2024-01-10 | 2024-01-08 | 17.820 | 988,200 | -312,500 | 0.01% | 17,609,724 |
| 2024-01-08 | 2024-01-04 | 18.840 | 1,300,700 | -283,000 | 0.02% | 24,505,188 |
| 2024-01-05 | 2024-01-03 | 18.940 | 1,583,700 | -78,500 | 0.02% | 29,995,278 |
| 2024-01-04 | 2024-01-02 | 19.400 | 1,662,200 | -258,500 | 0.02% | 32,246,680 |
| 2024-01-03 | 2023-12-29 | 19.860 | 1,920,700 | -1,140,000 | 0.02% | 38,145,102 |
| 2024-01-02 | 2023-12-28 | 20.200 | 3,060,700 | +1,000 | 0.04% | 61,826,140 |
| 2023-12-29 | 2023-12-27 | 19.740 | 3,059,700 | +46,500 | 0.04% | 60,398,478 |
| 2023-12-28 | 2023-12-22 | 20.150 | 3,013,200 | -866,500 | 0.04% | 60,715,980 |
| 2023-12-27 | 2023-12-21 | 20.450 | 3,879,700 | -194,500 | 0.05% | 79,339,865 |
| 2023-12-22 | 2023-12-20 | 20.500 | 4,074,200 | +390,500 | 0.05% | 83,521,100 |
| 2023-12-19 | 2023-12-15 | 20.600 | 3,683,700 | +102,500 | 0.05% | 75,884,220 |
| 2023-12-18 | 2023-12-14 | 20.300 | 3,581,200 | -695,000 | 0.05% | 72,698,360 |
| 2023-12-14 | 2023-12-12 | 20.850 | 4,276,200 | +500 | 0.05% | 89,158,770 |
| 2023-12-13 | 2023-12-11 | 20.850 | 4,275,700 | +2,000 | 0.05% | 89,148,345 |
| 2023-12-12 | 2023-12-08 | 20.550 | 4,273,700 | +5,000 | 0.05% | 87,824,535 |
| 2023-12-11 | 2023-12-07 | 20.750 | 4,268,700 | +292,500 | 0.05% | 88,575,525 |
| 2023-12-07 | 2023-12-05 | 20.750 | 3,976,200 | -49,500 | 0.05% | 82,506,150 |
| 2023-12-05 | 2023-12-01 | 21.250 | 4,025,700 | -41,500 | 0.05% | 85,546,125 |
| 2023-12-04 | 2023-11-30 | 22.150 | 4,067,200 | +361,500 | 0.05% | 90,088,480 |
| 2023-12-01 | 2023-11-29 | 22.600 | 3,705,700 | +245,500 | 0.05% | 83,748,820 |
| 2023-11-30 | 2023-11-28 | 22.750 | 3,460,200 | -599,500 | 0.04% | 78,719,550 |
| 2023-11-29 | 2023-11-27 | 22.200 | 4,059,700 | +101,500 | 0.05% | 90,125,340 |
| 2023-11-28 | 2023-11-24 | 21.550 | 3,958,200 | +226,500 | 0.05% | 85,299,210 |
| 2023-11-27 | 2023-11-23 | 21.800 | 3,731,700 | -178,000 | 0.05% | 81,351,060 |
| 2023-11-24 | 2023-11-22 | 21.450 | 3,909,700 | -233,000 | 0.05% | 83,863,065 |
| 2023-11-23 | 2023-11-21 | 21.700 | 4,142,700 | +606,500 | 0.05% | 89,896,590 |
| 2023-11-17 | 2023-11-15 | 22.350 | 3,536,200 | -133,500 | 0.04% | 79,034,070 |
| 2023-11-16 | 2023-11-14 | 22.050 | 3,669,700 | -120,000 | 0.05% | 80,916,885 |
| 2023-11-15 | 2023-11-13 | 22.200 | 3,789,700 | +75,500 | 0.05% | 84,131,340 |
| 2023-11-14 | 2023-11-10 | 21.800 | 3,714,200 | -220,000 | 0.05% | 80,969,560 |
| 2023-11-13 | 2023-11-09 | 23.400 | 3,934,200 | +3,500 | 0.05% | 92,060,280 |
| 2023-11-10 | 2023-11-08 | 23.900 | 3,930,700 | +820,000 | 0.05% | 93,943,730 |
| 2023-11-09 | 2023-11-07 | 24.000 | 3,110,700 | +450,500 | 0.04% | 74,656,800 |
| 2023-11-08 | 2023-11-06 | 24.350 | 2,660,200 | +158,000 | 0.03% | 64,775,870 |
| 2023-11-07 | 2023-11-03 | 24.500 | 2,502,200 | -500 | 0.03% | 61,303,900 |
| 2023-11-06 | 2023-11-02 | 23.850 | 2,502,700 | -10,500 | 0.03% | 59,689,395 |
| 2023-11-03 | 2023-11-01 | 24.000 | 2,513,200 | -400,500 | 0.03% | 60,316,800 |
| 2023-11-02 | 2023-10-31 | 23.300 | 2,913,700 | +234,000 | 0.04% | 67,889,210 |
| 2023-11-01 | 2023-10-30 | 24.150 | 2,679,700 | -721,000 | 0.03% | 64,714,755 |
| 2023-10-31 | 2023-10-27 | 22.750 | 3,400,700 | -1,500 | 0.04% | 77,365,925 |
| 2023-10-30 | 2023-10-26 | 21.500 | 3,402,200 | +33,000 | 0.04% | 73,147,300 |
| 2023-10-26 | 2023-10-24 | 21.200 | 3,369,200 | -500 | 0.04% | 71,427,040 |
| 2023-10-25 | 2023-10-20 | 21.050 | 3,369,700 | +573,000 | 0.04% | 70,932,185 |
| 2023-10-24 | 2023-10-19 | 20.950 | 2,796,700 | -19,000 | 0.04% | 58,590,865 |
| 2023-10-20 | 2023-10-18 | 20.950 | 2,815,700 | +85,500 | 0.04% | 58,988,915 |
| 2023-10-19 | 2023-10-17 | 20.550 | 2,730,200 | +241,500 | 0.03% | 56,105,610 |
| 2023-10-18 | 2023-10-16 | 20.150 | 2,488,700 | +338,000 | 0.03% | 50,147,305 |
| 2023-10-16 | 2023-10-12 | 21.000 | 2,150,700 | +500 | 0.03% | 45,164,700 |
| 2023-10-13 | 2023-10-11 | 21.000 | 2,150,200 | +1,230,000 | 0.03% | 45,154,200 |
| 2023-10-06 | 2023-10-04 | 19.360 | 920,200 | -500 | 0.01% | 17,815,072 |
| 2023-09-28 | 2023-09-26 | 19.340 | 920,700 | +500 | 0.01% | 17,806,338 |
| 2023-09-26 | 2023-09-22 | 19.520 | 920,200 | -30,000 | 0.01% | 17,962,304 |
| 2023-09-25 | 2023-09-21 | 19.080 | 950,200 | +10,000 | 0.01% | 18,129,816 |
| 2023-09-21 | 2023-09-19 | 19.300 | 940,200 | +20,000 | 0.01% | 18,145,860 |
| 2023-09-19 | 2023-09-15 | 19.900 | 920,200 | +1,000 | 0.01% | 18,311,980 |
| 2023-09-13 | 2023-09-11 | 20.050 | 919,200 | +500 | 0.01% | 18,429,960 |
| 2023-09-07 | 2023-09-05 | 20.950 | 918,700 | -1,000 | 0.01% | 19,246,765 |
| 2023-09-06 | 2023-09-04 | 21.850 | 919,700 | +500 | 0.01% | 20,095,445 |
| 2023-09-05 | 2023-08-31 | 19.700 | 919,200 | -500 | 0.01% | 18,108,240 |
| 2023-09-04 | 2023-08-30 | 19.220 | 919,700 | -109,000 | 0.01% | 17,676,634 |
| 2023-08-30 | 2023-08-28 | 17.800 | 1,028,700 | -7,000 | 0.01% | 18,310,860 |
| 2023-08-14 | 2023-08-10 | 18.480 | 1,035,700 | -2,000 | 0.01% | 19,139,736 |
| 2023-08-10 | 2023-08-08 | 18.460 | 1,037,700 | +9,000 | 0.01% | 19,155,942 |
| 2023-08-09 | 2023-08-07 | 18.620 | 1,028,700 | +500 | 0.01% | 19,154,394 |
| 2023-08-08 | 2023-08-04 | 18.720 | 1,028,200 | +100,000 | 0.01% | 19,247,904 |
| 2023-08-04 | 2023-08-02 | 18.920 | 928,200 | +500 | 0.01% | 17,561,544 |
| 2023-07-28 | 2023-07-26 | 18.920 | 927,700 | -1,000 | 0.01% | 17,552,084 |
| 2023-07-24 | 2023-07-20 | 19.260 | 928,700 | +310,000 | 0.01% | 17,886,762 |
| 2023-07-19 | 2023-07-14 | 20.150 | 618,700 | -2,000 | 0.01% | 12,466,805 |
| 2023-07-14 | 2023-07-12 | 19.600 | 620,700 | +1,000 | 0.01% | 12,165,720 |
| 2023-07-13 | 2023-07-11 | 19.800 | 619,700 | +2,000 | 0.01% | 12,270,060 |
| 2023-07-12 | 2023-07-10 | 19.640 | 617,700 | +500 | 0.01% | 12,131,628 |
| 2023-07-06 | 2023-07-04 | 20.800 | 617,200 | -500 | 0.01% | 12,837,760 |
| 2023-07-03 | 2023-06-29 | 20.400 | 617,700 | +500 | 0.01% | 12,601,080 |
| 2023-06-29 | 2023-06-27 | 20.700 | 617,200 | +2,000 | 0.01% | 12,776,040 |
| 2023-06-27 | 2023-06-23 | 20.100 | 615,200 | +500 | 0.01% | 12,365,520 |
| 2023-06-15 | 2023-06-13 | 22.500 | 614,700 | -5,000 | 0.01% | 13,830,750 |
| 2023-06-08 | 2023-06-06 | 21.200 | 619,700 | -500 | 0.01% | 13,137,640 |
| 2023-06-06 | 2023-06-02 | 19.940 | 620,200 | +2,000 | 0.01% | 12,366,788 |
| 2023-05-22 | 2023-05-18 | 21.000 | 618,200 | +500 | 0.01% | 12,982,200 |
| 2023-05-17 | 2023-05-15 | 20.500 | 617,700 | -10,000 | 0.01% | 12,662,850 |
| 2023-05-11 | 2023-05-09 | 19.260 | 627,700 | +1,000 | 0.01% | 12,089,502 |
| 2023-05-09 | 2023-05-05 | 20.950 | 626,700 | +5,000 | 0.01% | 13,129,365 |
| 2023-05-08 | 2023-05-04 | 21.500 | 621,700 | -20,000 | 0.01% | 13,366,550 |
| 2023-05-04 | 2023-05-02 | 22.500 | 641,700 | -500 | 0.01% | 14,438,250 |
| 2023-05-03 | 2023-04-28 | 22.550 | 642,200 | +10,500 | 0.01% | 14,481,610 |
| 2023-04-28 | 2023-04-26 | 21.600 | 631,700 | +500 | 0.01% | 13,644,720 |
| 2023-04-27 | 2023-04-25 | 21.700 | 631,200 | +8,000 | 0.01% | 13,697,040 |
| 2023-04-26 | 2023-04-24 | 23.000 | 623,200 | +2,500 | 0.01% | 14,333,600 |
| 2023-04-25 | 2023-04-21 | 23.250 | 620,700 | +1,000 | 0.01% | 14,431,275 |
| 2023-04-21 | 2023-04-19 | 24.100 | 619,700 | +89,000 | 0.01% | 14,934,770 |
| 2023-04-20 | 2023-04-18 | 23.700 | 530,700 | +6,000 | 0.01% | 12,577,590 |
| 2023-04-19 | 2023-04-17 | 24.650 | 524,700 | -500 | 0.01% | 12,933,855 |
| 2023-04-18 | 2023-04-14 | 23.900 | 525,200 | +4,000 | 0.01% | 12,552,280 |
| 2023-04-17 | 2023-04-13 | 22.300 | 521,200 | -32,400 | 0.01% | 11,622,760 |
| 2023-04-13 | 2023-04-11 | 21.800 | 553,600 | +5,500 | 0.01% | 12,068,480 |
| 2023-04-12 | 2023-04-06 | 22.450 | 548,100 | -1,500 | 0.01% | 12,304,845 |
| 2023-04-11 | 2023-04-04 | 20.850 | 549,600 | -29,500 | 0.01% | 11,459,160 |
| 2023-04-06 | 2023-04-03 | 20.000 | 579,100 | -5,000 | 0.01% | 11,582,000 |
| 2023-03-31 | 2023-03-29 | 17.860 | 584,100 | -1,000 | 0.01% | 10,432,026 |
| 2023-03-30 | 2023-03-28 | 17.680 | 585,100 | +500 | 0.01% | 10,344,568 |
| 2023-03-24 | 2023-03-22 | 18.380 | 584,600 | -500 | 0.01% | 10,744,948 |
| 2023-03-22 | 2023-03-20 | 18.620 | 585,100 | -39,500 | 0.01% | 10,894,562 |
| 2023-03-21 | 2023-03-17 | 18.940 | 624,600 | -16,000 | 0.01% | 11,829,924 |
| 2023-03-09 | 2023-03-07 | 16.680 | 640,600 | +2,000 | 0.01% | 10,685,208 |
| 2023-03-07 | 2023-03-03 | 16.880 | 638,600 | +30,000 | 0.01% | 10,779,568 |
| 2023-02-23 | 2023-02-21 | 16.680 | 608,600 | +38,500 | 0.01% | 10,151,448 |
| 2023-02-13 | 2023-02-09 | 18.020 | 570,100 | -3,000 | 0.01% | 10,273,202 |
| 2023-02-09 | 2023-02-07 | 17.480 | 573,100 | +3,000 | 0.01% | 10,017,788 |
| 2023-02-07 | 2023-02-03 | 17.680 | 570,100 | +500 | 0.01% | 10,079,368 |
| 2023-02-06 | 2023-02-02 | 17.840 | 569,600 | -6,000 | 0.01% | 10,161,664 |
| 2023-02-03 | 2023-02-01 | 17.720 | 575,600 | -500 | 0.01% | 10,199,632 |
| 2023-02-02 | 2023-01-31 | 17.240 | 576,100 | -5,500 | 0.01% | 9,931,964 |
| 2023-02-01 | 2023-01-30 | 17.400 | 581,600 | +1,000 | 0.01% | 10,119,840 |
| 2023-01-27 | 2023-01-20 | 17.800 | 580,600 | +500 | 0.01% | 10,334,680 |
| 2023-01-19 | 2023-01-17 | 17.480 | 580,100 | +1,500 | 0.01% | 10,140,148 |
| 2023-01-18 | 2023-01-16 | 17.320 | 578,600 | -2,000 | 0.01% | 10,021,352 |
| 2023-01-16 | 2023-01-12 | 17.140 | 580,600 | +2,000 | 0.01% | 9,951,484 |
| 2023-01-13 | 2023-01-11 | 17.180 | 578,600 | +2,500 | 0.01% | 9,940,348 |
| 2023-01-12 | 2023-01-10 | 17.520 | 576,100 | -7,000 | 0.01% | 10,093,272 |
| 2023-01-11 | 2023-01-09 | 17.400 | 583,100 | -8,000 | 0.01% | 10,145,940 |
| 2023-01-09 | 2023-01-05 | 16.940 | 591,100 | +1,000 | 0.01% | 10,013,234 |
| 2023-01-06 | 2023-01-04 | 16.960 | 590,100 | +9,000 | 0.01% | 10,008,096 |
| 2022-12-21 | 2022-12-19 | 17.140 | 581,100 | -2,000 | 0.01% | 9,960,054 |
| 2022-12-19 | 2022-12-15 | 17.540 | 583,100 | -3,500 | 0.01% | 10,227,574 |
| 2022-12-16 | 2022-12-14 | 17.520 | 586,600 | -2,500 | 0.01% | 10,277,232 |
| 2022-12-15 | 2022-12-13 | 18.180 | 589,100 | +4,500 | 0.01% | 10,709,838 |
| 2022-12-14 | 2022-12-12 | 16.580 | 584,600 | +2,500 | 0.01% | 9,692,668 |
| 2022-12-13 | 2022-12-09 | 16.900 | 582,100 | -2,500 | 0.01% | 9,837,490 |
| 2022-12-12 | 2022-12-08 | 16.500 | 584,600 | -4,000 | 0.01% | 9,645,900 |
| 2022-12-09 | 2022-12-07 | 16.340 | 588,600 | -24,000 | 0.01% | 9,617,724 |
| 2022-12-08 | 2022-12-06 | 16.160 | 612,600 | +4,000 | 0.01% | 9,899,616 |
| 2022-12-07 | 2022-12-05 | 16.120 | 608,600 | -3,000 | 0.01% | 9,810,632 |
| 2022-12-06 | 2022-12-02 | 15.760 | 611,600 | +30,000 | 0.01% | 9,638,816 |
| 2022-12-05 | 2022-12-01 | 16.660 | 581,600 | +2,000 | 0.01% | 9,689,456 |
| 2022-12-01 | 2022-11-29 | 17.020 | 579,600 | -500 | 0.01% | 9,864,792 |
| 2022-11-25 | 2022-11-23 | 16.920 | 580,100 | +3,000 | 0.01% | 9,815,292 |
| 2022-11-22 | 2022-11-18 | 17.000 | 577,100 | -5,000 | 0.01% | 9,810,700 |
| 2022-11-21 | 2022-11-17 | 17.400 | 582,100 | +500 | 0.01% | 10,128,540 |
| 2022-11-18 | 2022-11-16 | 17.640 | 581,600 | +5,000 | 0.01% | 10,259,424 |
| 2022-11-17 | 2022-11-15 | 17.940 | 576,600 | +500 | 0.01% | 10,344,204 |
| 2022-11-16 | 2022-11-14 | 16.460 | 576,100 | +3,000 | 0.01% | 9,482,606 |
| 2022-11-15 | 2022-11-11 | 16.740 | 573,100 | +1,000 | 0.01% | 9,593,694 |
| 2022-11-07 | 2022-11-03 | 16.340 | 572,100 | +500 | 0.01% | 9,348,114 |
| 2022-11-02 | 2022-10-31 | 16.400 | 571,600 | -500 | 0.01% | 9,374,240 |
| 2022-10-31 | 2022-10-27 | 16.640 | 572,100 | -4,000 | 0.01% | 9,519,744 |
| 2022-10-28 | 2022-10-26 | 16.060 | 576,100 | +1,000 | 0.01% | 9,252,166 |
| 2022-10-27 | 2022-10-25 | 15.640 | 575,100 | +3,000 | 0.01% | 8,994,564 |
| 2022-10-24 | 2022-10-20 | 15.760 | 572,100 | -8,500 | 0.01% | 9,016,296 |
| 2022-10-19 | 2022-10-17 | 15.360 | 580,600 | -2,000 | 0.01% | 8,918,016 |
| 2022-10-14 | 2022-10-12 | 15.600 | 582,600 | +500 | 0.01% | 9,088,560 |
| 2022-10-13 | 2022-10-11 | 15.760 | 582,100 | +500 | 0.01% | 9,173,896 |
| 2022-10-12 | 2022-10-10 | 16.520 | 581,600 | +3,000 | 0.01% | 9,608,032 |
| 2022-10-07 | 2022-10-05 | 16.940 | 578,600 | -1,500 | 0.01% | 9,801,484 |
| 2022-09-30 | 2022-09-28 | 15.960 | 580,100 | -5,000 | 0.01% | 9,258,396 |
| 2022-09-28 | 2022-09-26 | 16.420 | 585,100 | -30,000 | 0.01% | 9,607,342 |
| 2022-09-27 | 2022-09-23 | 16.460 | 615,100 | -1,500 | 0.01% | 10,124,546 |
| 2022-09-26 | 2022-09-22 | 16.500 | 616,600 | -64,500 | 0.01% | 10,173,900 |
| 2022-09-22 | 2022-09-20 | 16.420 | 681,100 | -2,000 | 0.01% | 11,183,662 |
| 2022-09-20 | 2022-09-16 | 16.300 | 683,100 | -2,500 | 0.01% | 11,134,530 |
| 2022-09-16 | 2022-09-14 | 15.900 | 685,600 | -2,500 | 0.01% | 10,901,040 |
| 2022-09-13 | 2022-09-08 | 15.800 | 688,100 | +10,000 | 0.01% | 10,871,980 |
| 2022-09-09 | 2022-09-07 | 15.680 | 678,100 | -11,000 | 0.01% | 10,632,608 |
| 2022-09-08 | 2022-09-06 | 15.500 | 689,100 | +500 | 0.01% | 10,681,050 |
| 2022-09-07 | 2022-09-05 | 15.140 | 688,600 | +4,500 | 0.01% | 10,425,404 |
| 2022-09-05 | 2022-09-01 | 15.800 | 684,100 | +1,500 | 0.01% | 10,808,780 |
| 2022-09-02 | 2022-08-31 | 15.800 | 682,600 | -2,000 | 0.01% | 10,785,080 |
| 2022-09-01 | 2022-08-30 | 15.420 | 684,600 | -10,500 | 0.01% | 10,556,532 |
| 2022-08-31 | 2022-08-29 | 15.300 | 695,100 | +4,500 | 0.01% | 10,635,030 |
| 2022-08-30 | 2022-08-26 | 15.620 | 690,600 | +2,000 | 0.01% | 10,787,172 |
| 2022-08-29 | 2022-08-25 | 15.740 | 688,600 | +3,000 | 0.01% | 10,838,564 |
| 2022-08-26 | 2022-08-24 | 15.280 | 685,600 | +2,000 | 0.01% | 10,475,968 |
| 2022-08-25 | 2022-08-23 | 15.580 | 683,600 | +2,000 | 0.01% | 10,650,488 |
| 2022-08-24 | 2022-08-22 | 15.720 | 681,600 | +500 | 0.01% | 10,714,752 |
| 2022-08-22 | 2022-08-18 | 15.840 | 681,100 | -500 | 0.01% | 10,788,624 |
| 2022-08-17 | 2022-08-15 | 16.040 | 681,600 | +7,000 | 0.01% | 10,932,864 |
| 2022-08-15 | 2022-08-11 | 17.720 | 674,600 | +1,500 | 0.01% | 11,953,912 |
| 2022-08-12 | 2022-08-10 | 17.140 | 673,100 | -1,500 | 0.01% | 11,536,934 |
| 2022-08-11 | 2022-08-09 | 17.500 | 674,600 | +5,000 | 0.01% | 11,805,500 |
| 2022-08-10 | 2022-08-08 | 17.540 | 669,600 | -7,000 | 0.01% | 11,744,784 |
| 2022-08-09 | 2022-08-05 | 17.900 | 676,600 | -6,500 | 0.01% | 12,111,140 |
| 2022-08-08 | 2022-08-04 | 16.720 | 683,100 | -3,000 | 0.01% | 11,421,432 |
| 2022-08-05 | 2022-08-03 | 16.180 | 686,100 | +11,500 | 0.01% | 11,101,098 |
| 2022-08-04 | 2022-08-02 | 15.540 | 674,600 | +2,000 | 0.01% | 10,483,284 |
| 2022-08-03 | 2022-08-01 | 16.100 | 672,600 | +5,500 | 0.01% | 10,828,860 |
| 2022-07-28 | 2022-07-26 | 17.000 | 667,100 | +500 | 0.01% | 11,340,700 |
| 2022-07-26 | 2022-07-22 | 16.900 | 666,600 | +2,000 | 0.01% | 11,265,540 |
| 2022-07-22 | 2022-07-20 | 16.580 | 664,600 | +27,500 | 0.01% | 11,019,068 |
| 2022-07-14 | 2022-07-12 | 16.520 | 637,100 | -2,500 | 0.01% | 10,524,892 |
| 2022-07-06 | 2022-07-04 | 17.600 | 639,600 | +5,500 | 0.01% | 11,256,960 |
| 2022-07-04 | 2022-06-29 | 18.480 | 634,100 | -3,000 | 0.01% | 11,718,168 |
| 2022-06-24 | 2022-06-22 | 17.540 | 637,100 | +7,500 | 0.01% | 11,174,734 |
| 2022-06-20 | 2022-06-16 | 17.780 | 629,600 | +4,500 | 0.01% | 11,194,288 |
| 2022-06-16 | 2022-06-14 | 18.440 | 625,100 | +3,500 | 0.01% | 11,526,844 |
| 2022-06-14 | 2022-06-10 | 18.860 | 621,600 | -18,000 | 0.01% | 11,723,376 |
| 2022-06-13 | 2022-06-09 | 17.460 | 639,600 | +10,000 | 0.01% | 11,167,416 |
| 2022-06-09 | 2022-06-07 | 17.900 | 629,600 | -1,500 | 0.01% | 11,269,840 |
| 2022-05-25 | 2022-05-23 | 16.820 | 631,100 | -46,800 | 0.01% | 10,615,102 |
| 2022-05-20 | 2022-05-18 | 15.840 | 677,900 | -2,500 | 0.01% | 10,737,936 |
| 2022-05-16 | 2022-05-12 | 15.760 | 680,400 | -9,500 | 0.01% | 10,723,104 |
| 2022-05-11 | 2022-05-06 | 15.220 | 689,900 | +2,500 | 0.01% | 10,500,278 |
| 2022-05-10 | 2022-05-05 | 16.100 | 687,400 | -1,000 | 0.01% | 11,067,140 |
| 2022-05-06 | 2022-05-04 | 16.040 | 688,400 | -5,000 | 0.01% | 11,041,936 |
| 2022-05-05 | 2022-05-03 | 16.440 | 693,400 | -15,000 | 0.01% | 11,399,496 |
| 2022-04-29 | 2022-04-27 | 15.300 | 708,400 | +22,500 | 0.01% | 10,838,520 |
| 2022-04-25 | 2022-04-21 | 15.720 | 685,900 | -13,500 | 0.01% | 10,782,348 |
| 2022-04-22 | 2022-04-20 | 16.240 | 699,400 | -12,500 | 0.01% | 11,358,256 |
| 2022-04-21 | 2022-04-19 | 16.320 | 711,900 | +3,000 | 0.01% | 11,618,208 |
| 2022-04-19 | 2022-04-13 | 16.340 | 708,900 | +8,000 | 0.01% | 11,583,426 |
| 2022-04-13 | 2022-04-11 | 16.280 | 700,900 | +20,000 | 0.01% | 11,410,652 |
| 2022-04-01 | 2022-03-30 | 17.340 | 680,900 | -500 | 0.01% | 11,806,806 |
| 2022-03-30 | 2022-03-28 | 16.940 | 681,400 | +1,500 | 0.01% | 11,542,916 |
| 2022-03-28 | 2022-03-24 | 17.640 | 679,900 | +1,000 | 0.01% | 11,993,436 |
| 2022-03-25 | 2022-03-23 | 18.140 | 678,900 | +13,000 | 0.01% | 12,315,246 |
| 2022-03-24 | 2022-03-22 | 17.700 | 665,900 | -7,000 | 0.01% | 11,786,430 |
| 2022-03-23 | 2022-03-21 | 17.420 | 672,900 | +2,000 | 0.01% | 11,721,918 |
| 2022-03-21 | 2022-03-17 | 17.060 | 670,900 | -2,000 | 0.01% | 11,445,554 |
| 2022-03-18 | 2022-03-16 | 16.500 | 672,900 | -22,500 | 0.01% | 11,102,850 |
| 2022-03-17 | 2022-03-15 | 15.140 | 695,400 | +24,000 | 0.01% | 10,528,356 |
| 2022-03-14 | 2022-03-10 | 18.080 | 671,400 | +1,000 | 0.01% | 12,138,912 |
| 2022-03-09 | 2022-03-07 | 17.500 | 670,400 | -43,000 | 0.01% | 11,732,000 |
| 2022-03-07 | 2022-03-03 | 18.640 | 713,400 | -5,000 | 0.01% | 13,297,776 |
| 2022-03-02 | 2022-02-28 | 19.600 | 718,400 | -5,000 | 0.01% | 14,080,640 |
| 2022-03-01 | 2022-02-25 | 19.800 | 723,400 | -3,500 | 0.01% | 14,323,320 |
| 2022-02-28 | 2022-02-24 | 19.700 | 726,900 | -4,500 | 0.01% | 14,319,930 |
| 2022-02-25 | 2022-02-23 | 20.200 | 731,400 | -5,500 | 0.01% | 14,774,280 |
| 2022-02-24 | 2022-02-22 | 19.660 | 736,900 | -30,500 | 0.01% | 14,487,454 |
| 2022-02-23 | 2022-02-21 | 20.100 | 767,400 | -3,000 | 0.01% | 15,424,740 |
| 2022-02-18 | 2022-02-16 | 20.650 | 770,400 | -16,000 | 0.01% | 15,908,760 |
| 2022-02-17 | 2022-02-15 | 20.550 | 786,400 | -5,000 | 0.01% | 16,160,520 |
| 2022-02-11 | 2022-02-09 | 19.500 | 791,400 | -1,500 | 0.01% | 15,432,300 |
| 2022-02-09 | 2022-02-07 | 19.000 | 792,900 | +24,500 | 0.01% | 15,065,100 |
| 2022-02-07 | 2022-01-31 | 18.680 | 768,400 | -2,000 | 0.01% | 14,353,712 |
| 2022-02-04 | 2022-01-27 | 18.900 | 770,400 | +1,500 | 0.01% | 14,560,560 |
| 2022-01-27 | 2022-01-25 | 19.020 | 768,900 | -90,500 | 0.01% | 14,624,478 |
| 2022-01-26 | 2022-01-24 | 19.480 | 859,400 | -20,500 | 0.01% | 16,741,112 |
| 2022-01-24 | 2022-01-20 | 19.460 | 879,900 | +6,500 | 0.01% | 17,122,854 |
| 2022-01-21 | 2022-01-19 | 19.180 | 873,400 | +3,000 | 0.01% | 16,751,812 |
| 2022-01-19 | 2022-01-17 | 18.680 | 870,400 | +2,000 | 0.01% | 16,259,072 |
| 2022-01-18 | 2022-01-14 | 18.580 | 868,400 | +10,000 | 0.01% | 16,134,872 |
| 2022-01-14 | 2022-01-12 | 18.700 | 858,400 | -500 | 0.01% | 16,052,080 |
| 2022-01-12 | 2022-01-10 | 18.300 | 858,900 | +45,000 | 0.01% | 15,717,870 |
| 2022-01-11 | 2022-01-07 | 18.180 | 813,900 | +17,500 | 0.01% | 14,796,702 |
| 2022-01-07 | 2022-01-05 | 18.180 | 796,400 | +7,500 | 0.01% | 14,478,552 |
| 2022-01-06 | 2022-01-04 | 18.600 | 788,900 | +500 | 0.01% | 14,673,540 |
| 2021-12-20 | 2021-12-16 | 18.420 | 788,400 | +500 | 0.01% | 14,522,328 |
| 2021-12-17 | 2021-12-15 | 18.720 | 787,900 | -33,000 | 0.01% | 14,749,488 |
| 2021-12-06 | 2021-12-02 | 22.050 | 820,900 | -1,000 | 0.01% | 18,100,845 |
| 2021-11-24 | 2021-11-22 | 22.150 | 821,900 | +96,000 | 0.01% | 18,205,085 |
| 2021-11-22 | 2021-11-18 | 22.350 | 725,900 | -5,000 | 0.01% | 16,223,865 |
| 2021-11-16 | 2021-11-12 | 22.600 | 730,900 | +1,000 | 0.01% | 16,518,340 |
| 2021-11-15 | 2021-11-11 | 23.500 | 729,900 | +51,500 | 0.01% | 17,152,650 |
| 2021-11-12 | 2021-11-10 | 24.000 | 678,400 | +50,000 | 0.01% | 16,281,600 |
| 2021-11-11 | 2021-11-09 | 23.900 | 628,400 | +50,500 | 0.01% | 15,018,760 |
| 2021-11-09 | 2021-11-05 | 23.050 | 577,900 | -79,500 | 0.01% | 13,320,595 |
| 2021-11-05 | 2021-11-03 | 22.900 | 657,400 | -160,000 | 0.01% | 15,054,460 |
| 2021-11-04 | 2021-11-02 | 22.100 | 817,400 | +60,000 | 0.01% | 18,064,540 |
| 2021-10-29 | 2021-10-27 | 22.200 | 757,400 | +60,000 | 0.01% | 16,814,280 |
| 2021-10-27 | 2021-10-25 | 22.850 | 697,400 | +1,000 | 0.01% | 15,935,590 |
| 2021-10-26 | 2021-10-22 | 23.150 | 696,400 | -40,000 | 0.01% | 16,121,660 |
| 2021-10-22 | 2021-10-20 | 22.300 | 736,400 | -40,000 | 0.01% | 16,421,720 |
| 2021-10-21 | 2021-10-19 | 22.450 | 776,400 | -60,000 | 0.01% | 17,430,180 |
| 2021-10-15 | 2021-10-11 | 21.950 | 836,400 | -13,500 | 0.01% | 18,358,980 |
| 2021-10-12 | 2021-10-08 | 21.700 | 849,900 | +30,000 | 0.01% | 18,442,830 |
| 2021-10-05 | 2021-09-30 | 22.050 | 819,900 | +30,000 | 0.01% | 18,078,795 |
| 2021-10-04 | 2021-09-29 | 22.450 | 789,900 | +21,000 | 0.01% | 17,733,255 |
| 2021-09-30 | 2021-09-28 | 22.000 | 768,900 | +9,000 | 0.01% | 16,915,800 |
| 2021-09-29 | 2021-09-27 | 21.900 | 759,900 | +62,000 | 0.01% | 16,641,810 |
| 2021-09-27 | 2021-09-23 | 21.850 | 697,900 | +2,500 | 0.01% | 15,249,115 |
| 2021-09-24 | 2021-09-21 | 22.050 | 695,400 | +2,000 | 0.01% | 15,333,570 |
| 2021-09-21 | 2021-09-17 | 22.650 | 693,400 | +13,000 | 0.01% | 15,705,510 |
| 2021-09-20 | 2021-09-16 | 22.400 | 680,400 | +5,000 | 0.01% | 15,240,960 |
| 2021-09-17 | 2021-09-15 | 22.800 | 675,400 | +20,000 | 0.01% | 15,399,120 |
| 2021-09-16 | 2021-09-14 | 22.950 | 655,400 | +12,500 | 0.01% | 15,041,430 |
| 2021-09-14 | 2021-09-10 | 23.600 | 642,900 | -500 | 0.01% | 15,172,440 |
| 2021-09-13 | 2021-09-09 | 22.850 | 643,400 | +50,000 | 0.01% | 14,701,690 |
| 2021-09-10 | 2021-09-08 | 23.250 | 593,400 | +30,000 | 0.01% | 13,796,550 |
| 2021-09-09 | 2021-09-07 | 23.800 | 563,400 | -2,500 | 0.01% | 13,408,920 |
| 2021-09-08 | 2021-09-06 | 23.950 | 565,900 | +1,000 | 0.01% | 13,553,305 |
| 2021-09-02 | 2021-08-31 | 23.800 | 564,900 | -5,000 | 0.01% | 13,444,620 |
| 2021-08-31 | 2021-08-27 | 24.250 | 569,900 | +24,000 | 0.01% | 13,820,075 |
| 2021-08-30 | 2021-08-26 | 24.150 | 545,900 | +500 | 0.01% | 13,183,485 |
| 2021-08-24 | 2021-08-20 | 23.150 | 545,400 | +54,000 | 0.01% | 12,626,010 |
| 2021-08-20 | 2021-08-18 | 23.600 | 491,400 | +3,500 | 0.01% | 11,597,040 |
| 2021-08-19 | 2021-08-17 | 23.400 | 487,900 | -17,500 | 0.01% | 11,416,860 |
| 2021-08-18 | 2021-08-16 | 24.050 | 505,400 | +23,000 | 0.01% | 12,154,870 |
| 2021-08-17 | 2021-08-13 | 24.550 | 482,400 | -3,500 | 0.01% | 11,842,920 |
| 2021-08-16 | 2021-08-12 | 25.550 | 485,900 | -1,500 | 0.01% | 12,414,745 |
| 2021-08-13 | 2021-08-11 | 25.500 | 487,400 | -500 | 0.01% | 12,428,700 |
| 2021-08-12 | 2021-08-10 | 26.050 | 487,900 | -158,500 | 0.01% | 12,709,795 |
| 2021-08-11 | 2021-08-09 | 26.750 | 646,400 | +14,500 | 0.01% | 17,291,200 |
| 2021-08-10 | 2021-08-06 | 28.150 | 631,900 | -25,000 | 0.01% | 17,787,985 |
| 2021-08-09 | 2021-08-05 | 27.900 | 656,900 | +20,000 | 0.01% | 18,327,510 |
| 2021-08-06 | 2021-08-04 | 26.850 | 636,900 | -1,500 | 0.01% | 17,100,765 |
| 2021-08-05 | 2021-08-03 | 25.450 | 638,400 | +1,500 | 0.01% | 16,247,280 |
| 2021-08-04 | 2021-08-02 | 27.050 | 636,900 | -9,500 | 0.01% | 17,228,145 |
| 2021-08-03 | 2021-07-30 | 27.150 | 646,400 | +4,000 | 0.01% | 17,549,760 |
| 2021-08-02 | 2021-07-29 | 26.400 | 642,400 | +164,500 | 0.01% | 16,959,360 |
| 2021-07-30 | 2021-07-28 | 25.150 | 477,900 | +27,000 | 0.01% | 12,019,185 |
| 2021-07-29 | 2021-07-27 | 25.550 | 450,900 | +20,500 | 0.01% | 11,520,495 |
| 2021-07-28 | 2021-07-26 | 24.150 | 430,400 | -1,000 | 0.01% | 10,394,160 |
| 2021-07-26 | 2021-07-22 | 22.300 | 431,400 | +500 | 0.01% | 9,620,220 |
| 2021-07-23 | 2021-07-21 | 21.150 | 430,900 | -500 | 0.01% | 9,113,535 |
| 2021-07-22 | 2021-07-20 | 21.350 | 431,400 | +3,000 | 0.01% | 9,210,390 |
| 2021-07-21 | 2021-07-19 | 21.400 | 428,400 | +1,000 | 0.01% | 9,167,760 |
| 2021-07-20 | 2021-07-16 | 22.200 | 427,400 | +5,000 | 0.01% | 9,488,280 |
| 2021-07-09 | 2021-07-07 | 21.950 | 422,400 | +1,500 | 0.01% | 9,271,680 |
| 2021-07-08 | 2021-07-06 | 22.200 | 420,900 | +1,000 | 0.01% | 9,343,980 |
| 2021-07-05 | 2021-06-30 | 23.900 | 419,900 | -199,500 | 0.01% | 10,035,610 |
| 2021-07-02 | 2021-06-29 | 23.350 | 619,400 | -41,000 | 0.01% | 14,462,990 |
| 2021-06-28 | 2021-06-24 | 23.600 | 660,400 | +4,000 | 0.01% | 15,585,440 |
| 2021-06-25 | 2021-06-23 | 23.900 | 656,400 | -23,500 | 0.01% | 15,687,960 |
| 2021-06-24 | 2021-06-22 | 23.200 | 679,900 | +100,000 | 0.01% | 15,773,680 |
| 2021-06-22 | 2021-06-18 | 24.400 | 579,900 | +45,500 | 0.01% | 14,149,560 |
| 2021-06-21 | 2021-06-17 | 24.300 | 534,400 | +3,000 | 0.01% | 12,985,920 |
| 2021-06-16 | 2021-06-11 | 23.800 | 531,400 | +50,000 | 0.01% | 12,647,320 |
| 2021-06-15 | 2021-06-10 | 24.000 | 481,400 | -500 | 0.01% | 11,553,600 |
| 2021-06-10 | 2021-06-08 | 24.100 | 481,900 | -130,000 | 0.01% | 11,613,790 |
| 2021-06-08 | 2021-06-04 | 23.500 | 611,900 | -3,000 | 0.01% | 14,379,650 |
| 2021-06-02 | 2021-05-31 | 24.500 | 614,900 | -8,000 | 0.01% | 15,065,050 |
| 2021-06-01 | 2021-05-28 | 24.150 | 622,900 | +2,500 | 0.01% | 15,043,035 |
| 2021-05-31 | 2021-05-27 | 24.800 | 620,400 | +4,000 | 0.01% | 15,385,920 |
| 2021-05-27 | 2021-05-25 | 23.400 | 616,400 | -500 | 0.01% | 14,423,760 |
| 2021-05-26 | 2021-05-24 | 22.900 | 616,900 | +500 | 0.01% | 14,127,010 |
| 2021-05-25 | 2021-05-21 | 22.400 | 616,400 | -280,000 | 0.01% | 13,807,360 |
| 2021-05-24 | 2021-05-20 | 22.250 | 896,400 | +250,000 | 0.01% | 19,944,900 |
| 2021-05-21 | 2021-05-18 | 23.000 | 646,400 | +100,000 | 0.01% | 14,867,200 |
| 2021-05-18 | 2021-05-14 | 23.750 | 546,400 | +135,000 | 0.01% | 12,977,000 |
| 2021-05-13 | 2021-05-11 | 23.000 | 411,400 | -1,241,000 | 0.01% | 9,462,200 |
| 2021-05-12 | 2021-05-10 | 24.050 | 1,652,400 | -2,000 | 0.02% | 39,740,220 |
| 2021-05-11 | 2021-05-07 | 24.200 | 1,654,400 | +329,500 | 0.02% | 40,036,480 |
| 2021-05-06 | 2021-05-04 | 25.250 | 1,324,900 | -400,000 | 0.02% | 33,453,725 |
| 2021-05-05 | 2021-05-03 | 24.750 | 1,724,900 | -6,500 | 0.02% | 42,691,275 |
| 2021-05-03 | 2021-04-29 | 25.200 | 1,731,400 | +500 | 0.02% | 43,631,280 |
| 2021-04-30 | 2021-04-28 | 25.050 | 1,730,900 | -142,000 | 0.02% | 43,359,045 |
| 2021-04-29 | 2021-04-27 | 25.150 | 1,872,900 | -100,000 | 0.02% | 47,103,435 |
| 2021-04-28 | 2021-04-26 | 25.400 | 1,972,900 | -201,500 | 0.02% | 50,111,660 |
| 2021-04-27 | 2021-04-23 | 25.700 | 2,174,400 | +329,500 | 0.03% | 55,882,080 |
| 2021-04-26 | 2021-04-22 | 25.900 | 1,844,900 | +13,500 | 0.02% | 47,782,910 |
| 2021-04-23 | 2021-04-21 | 25.800 | 1,831,400 | -311,500 | 0.02% | 47,250,120 |
| 2021-04-22 | 2021-04-20 | 25.900 | 2,142,900 | +1,788,500 | 0.03% | 55,501,110 |
| 2021-04-21 | 2021-04-19 | 26.400 | 354,400 | -708,000 | 0.00% | 9,356,160 |
| 2021-04-19 | 2021-04-15 | 26.050 | 1,062,400 | +50,500 | 0.01% | 27,675,520 |
| 2021-04-14 | 2021-04-12 | 25.200 | 1,011,900 | +657,500 | 0.01% | 25,499,880 |
| 2021-04-13 | 2021-04-09 | 26.200 | 354,400 | +24,000 | 0.00% | 9,285,280 |
| 2021-04-12 | 2021-04-08 | 26.600 | 330,400 | -154,000 | 0.00% | 8,788,640 |
| 2021-04-09 | 2021-04-07 | 27.200 | 484,400 | -100,000 | 0.01% | 13,175,680 |
| 2021-04-08 | 2021-04-01 | 25.900 | 584,400 | +3,000 | 0.01% | 15,135,960 |
| 2021-04-07 | 2021-03-31 | 24.700 | 581,400 | +500 | 0.01% | 14,360,580 |
| 2021-03-26 | 2021-03-24 | 24.400 | 580,900 | +5,000 | 0.01% | 14,173,960 |
| 2021-03-25 | 2021-03-23 | 25.350 | 575,900 | -440,000 | 0.01% | 14,599,065 |
| 2021-03-24 | 2021-03-22 | 26.000 | 1,015,900 | -9,000 | 0.01% | 26,413,400 |
| 2021-03-23 | 2021-03-19 | 25.900 | 1,024,900 | +250,000 | 0.01% | 26,544,910 |
| 2021-03-22 | 2021-03-18 | 26.450 | 774,900 | +174,000 | 0.01% | 20,496,105 |
| 2021-03-18 | 2021-03-16 | 25.950 | 600,900 | +500 | 0.01% | 15,593,355 |
| 2021-03-17 | 2021-03-15 | 25.500 | 600,400 | +50,000 | 0.01% | 15,310,200 |
| 2021-03-16 | 2021-03-12 | 25.500 | 550,400 | +51,000 | 0.01% | 14,035,200 |
| 2021-03-15 | 2021-03-11 | 26.700 | 499,400 | +160,000 | 0.01% | 13,333,980 |
| 2021-03-12 | 2021-03-10 | 24.250 | 339,400 | -1,000 | 0.00% | 8,230,450 |
| 2021-03-11 | 2021-03-09 | 24.400 | 340,400 | -38,000 | 0.00% | 8,305,760 |
| 2021-03-08 | 2021-03-04 | 27.250 | 378,400 | -1,000 | 0.00% | 10,311,400 |
| 2021-03-04 | 2021-03-02 | 27.750 | 379,400 | -42,000 | 0.00% | 10,528,350 |
| 2021-03-03 | 2021-03-01 | 26.750 | 421,400 | -4,500 | 0.01% | 11,272,450 |
| 2021-03-02 | 2021-02-26 | 25.050 | 425,900 | -8,500 | 0.01% | 10,668,795 |
| 2021-03-01 | 2021-02-25 | 26.000 | 434,400 | -2,000 | 0.01% | 11,294,400 |
| 2021-02-26 | 2021-02-24 | 25.600 | 436,400 | +500 | 0.01% | 11,171,840 |
| 2021-02-25 | 2021-02-23 | 26.500 | 435,900 | -1,500 | 0.01% | 11,551,350 |
| 2021-02-24 | 2021-02-22 | 26.100 | 437,400 | +4,000 | 0.01% | 11,416,140 |
| 2021-02-23 | 2021-02-19 | 27.500 | 433,400 | -12,000 | 0.01% | 11,918,500 |
| 2021-02-22 | 2021-02-18 | 27.650 | 445,400 | -48,000 | 0.01% | 12,315,310 |
| 2021-02-19 | 2021-02-17 | 26.950 | 493,400 | -500 | 0.01% | 13,297,130 |
| 2021-02-18 | 2021-02-16 | 26.500 | 493,900 | -210,000 | 0.01% | 13,088,350 |
| 2021-02-16 | 2021-02-09 | 24.850 | 703,900 | -25,500 | 0.01% | 17,491,915 |
| 2021-02-10 | 2021-02-08 | 23.600 | 729,400 | +16,000 | 0.01% | 17,213,840 |
| 2021-02-09 | 2021-02-05 | 24.400 | 713,400 | +318,500 | 0.01% | 17,406,960 |
| 2021-02-08 | 2021-02-04 | 27.300 | 394,900 | -359,000 | 0.01% | 10,780,770 |
| 2021-02-05 | 2021-02-03 | 27.950 | 753,900 | +6,000 | 0.01% | 21,071,505 |
| 2021-02-04 | 2021-02-02 | 28.050 | 747,900 | -1,000 | 0.01% | 20,978,595 |
| 2021-02-03 | 2021-02-01 | 28.600 | 748,900 | -6,500 | 0.01% | 21,418,540 |
| 2021-02-02 | 2021-01-29 | 26.450 | 755,400 | -1,000 | 0.01% | 19,980,330 |
| 2021-02-01 | 2021-01-28 | 26.700 | 756,400 | +3,000 | 0.01% | 20,195,880 |
| 2021-01-29 | 2021-01-27 | 29.200 | 753,400 | -5,500 | 0.01% | 21,999,280 |
| 2021-01-28 | 2021-01-26 | 30.150 | 758,900 | +3,500 | 0.01% | 22,880,835 |
| 2021-01-26 | 2021-01-22 | 27.250 | 755,400 | +2,500 | 0.01% | 20,584,650 |
| 2021-01-25 | 2021-01-21 | 28.000 | 752,900 | -1,500 | 0.01% | 21,081,200 |
| 2021-01-22 | 2021-01-20 | 29.500 | 754,400 | +18,000 | 0.01% | 22,254,800 |
| 2021-01-21 | 2021-01-19 | 29.600 | 736,400 | +2,500 | 0.01% | 21,797,440 |
| 2021-01-20 | 2021-01-18 | 29.250 | 733,900 | +3,500 | 0.01% | 21,466,575 |
| 2021-01-19 | 2021-01-15 | 27.650 | 730,400 | -2,000 | 0.01% | 20,195,560 |
| 2021-01-18 | 2021-01-14 | 28.150 | 732,400 | +1,500 | 0.01% | 20,617,060 |
| 2021-01-15 | 2021-01-13 | 26.200 | 730,900 | -4,500 | 0.01% | 19,149,580 |
| 2021-01-14 | 2021-01-12 | 27.000 | 735,400 | +16,500 | 0.01% | 19,855,800 |
| 2021-01-13 | 2021-01-11 | 25.300 | 718,900 | -14,000 | 0.01% | 18,188,170 |
| 2021-01-12 | 2021-01-08 | 25.000 | 732,900 | +43,500 | 0.01% | 18,322,500 |
| 2021-01-11 | 2021-01-07 | 22.600 | 689,400 | +49,500 | 0.01% | 15,580,440 |
| 2021-01-08 | 2021-01-06 | 22.000 | 639,900 | +255,500 | 0.01% | 14,077,800 |
| 2021-01-07 | 2021-01-05 | 19.480 | 384,400 | +16,500 | 0.00% | 7,488,112 |
| 2021-01-06 | 2021-01-04 | 21.550 | 367,900 | -9,000 | 0.00% | 7,928,245 |
| 2021-01-05 | 2020-12-31 | 22.100 | 376,900 | +87,500 | 0.00% | 8,329,490 |
| 2021-01-04 | 2020-12-29 | 18.220 | 289,400 | -1,500 | 0.00% | 5,272,868 |
| 2020-12-30 | 2020-12-28 | 18.240 | 290,900 | +500 | 0.00% | 5,306,016 |
| 2020-12-29 | 2020-12-24 | 19.040 | 290,400 | -3,000 | 0.00% | 5,529,216 |
| 2020-12-28 | 2020-12-22 | 18.960 | 293,400 | -5,500 | 0.00% | 5,562,864 |
| 2020-12-23 | 2020-12-21 | 19.140 | 298,900 | -500 | 0.00% | 5,720,946 |
| 2020-12-22 | 2020-12-18 | 19.860 | 299,400 | +6,500 | 0.00% | 5,946,084 |
| 2020-12-21 | 2020-12-17 | 20.950 | 292,900 | -5,500 | 0.00% | 6,136,255 |
| 2020-12-18 | 2020-12-16 | 20.200 | 298,400 | +6,500 | 0.00% | 6,027,680 |
| 2020-12-15 | 2020-12-11 | 22.050 | 291,900 | -1,000 | 0.00% | 6,436,395 |
| 2020-12-09 | 2020-12-07 | 21.750 | 292,900 | +1,000 | 0.00% | 6,370,575 |
| 2020-12-08 | 2020-12-04 | 21.000 | 291,900 | -5,500 | 0.00% | 6,129,900 |
| 2020-12-04 | 2020-12-02 | 22.250 | 297,400 | -2,000 | 0.00% | 6,617,150 |
| 2020-11-27 | 2020-11-25 | 21.900 | 299,400 | -87,000 | 0.00% | 6,556,860 |
| 2020-11-26 | 2020-11-24 | 22.800 | 386,400 | -1,000 | 0.01% | 8,809,920 |
| 2020-11-25 | 2020-11-23 | 22.350 | 387,400 | -118,000 | 0.01% | 8,658,390 |
| 2020-11-24 | 2020-11-20 | 22.750 | 505,400 | +5,500 | 0.01% | 11,497,850 |
| 2020-11-20 | 2020-11-18 | 23.050 | 499,900 | -18,500 | 0.01% | 11,522,695 |
| 2020-11-19 | 2020-11-17 | 22.900 | 518,400 | +2,000 | 0.01% | 11,871,360 |
| 2020-11-17 | 2020-11-13 | 23.450 | 516,400 | +500 | 0.01% | 12,109,580 |
| 2020-11-16 | 2020-11-12 | 22.850 | 515,900 | -1,000 | 0.01% | 11,788,315 |
| 2020-11-13 | 2020-11-11 | 22.450 | 516,900 | +3,000 | 0.01% | 11,604,405 |
| 2020-11-12 | 2020-11-10 | 24.200 | 513,900 | +13,000 | 0.01% | 12,436,380 |
| 2020-11-11 | 2020-11-09 | 24.700 | 500,900 | +4,500 | 0.01% | 12,372,230 |
| 2020-11-10 | 2020-11-06 | 24.100 | 496,400 | -4,000 | 0.01% | 11,963,240 |
| 2020-11-09 | 2020-11-05 | 23.950 | 500,400 | +7,000 | 0.01% | 11,984,580 |
| 2020-11-06 | 2020-11-04 | 22.300 | 493,400 | +500 | 0.01% | 11,002,820 |
| 2020-11-05 | 2020-11-03 | 23.850 | 492,900 | +1,000 | 0.01% | 11,755,665 |
| 2020-11-04 | 2020-11-02 | 22.800 | 491,900 | +119,000 | 0.01% | 11,215,320 |
| 2020-11-03 | 2020-10-30 | 22.750 | 372,900 | -2,500 | 0.00% | 8,483,475 |
| 2020-11-02 | 2020-10-29 | 22.000 | 375,400 | -19,000 | 0.00% | 8,258,800 |
| 2020-10-30 | 2020-10-28 | 21.550 | 394,400 | -34,500 | 0.01% | 8,499,320 |
| 2020-10-29 | 2020-10-27 | 20.800 | 428,900 | -3,000 | 0.01% | 8,921,120 |
| 2020-10-28 | 2020-10-23 | 20.400 | 431,900 | -500 | 0.01% | 8,810,760 |
| 2020-10-27 | 2020-10-22 | 20.600 | 432,400 | -6,000 | 0.01% | 8,907,440 |
| 2020-10-23 | 2020-10-21 | 20.050 | 438,400 | +6,000 | 0.01% | 8,789,920 |
| 2020-10-22 | 2020-10-20 | 20.550 | 432,400 | +1,500 | 0.01% | 8,885,820 |
| 2020-10-21 | 2020-10-19 | 20.600 | 430,900 | -3,500 | 0.01% | 8,876,540 |
| 2020-10-20 | 2020-10-16 | 19.960 | 434,400 | +22,500 | 0.01% | 8,670,624 |
| 2020-10-19 | 2020-10-15 | 19.800 | 411,900 | -9,000 | 0.01% | 8,155,620 |
| 2020-10-16 | 2020-10-14 | 19.960 | 420,900 | +5,000 | 0.01% | 8,401,164 |
| 2020-10-15 | 2020-10-12 | 20.600 | 415,900 | +8,500 | 0.01% | 8,567,540 |
| 2020-10-14 | 2020-10-09 | 18.480 | 407,400 | -14,000 | 0.01% | 7,528,752 |
| 2020-10-09 | 2020-10-07 | 18.960 | 421,400 | +1,500 | 0.01% | 7,989,744 |
| 2020-10-08 | 2020-10-06 | 18.500 | 419,900 | -4,000 | 0.01% | 7,768,150 |
| 2020-10-07 | 2020-10-05 | 17.280 | 423,900 | -5,000 | 0.01% | 7,324,992 |
| 2020-10-05 | 2020-09-29 | 17.700 | 428,900 | -5,500 | 0.01% | 7,591,530 |
| 2020-09-28 | 2020-09-24 | 19.340 | 434,400 | -10,000 | 0.01% | 8,401,296 |
| 2020-09-25 | 2020-09-23 | 20.150 | 444,400 | -1,000 | 0.01% | 8,954,660 |
| 2020-09-24 | 2020-09-22 | 20.450 | 445,400 | +44,000 | 0.01% | 9,108,430 |
| 2020-09-23 | 2020-09-21 | 20.400 | 401,400 | +44,500 | 0.01% | 8,188,560 |
| 2020-09-22 | 2020-09-18 | 20.600 | 356,900 | -42,500 | 0.00% | 7,352,140 |
| 2020-09-18 | 2020-09-16 | 20.250 | 399,400 | -6,500 | 0.01% | 8,087,850 |
| 2020-09-17 | 2020-09-15 | 19.540 | 405,900 | -9,500 | 0.01% | 7,931,286 |
| 2020-09-16 | 2020-09-14 | 19.160 | 415,400 | +4,500 | 0.01% | 7,959,064 |
| 2020-09-15 | 2020-09-11 | 19.480 | 410,900 | -21,000 | 0.01% | 8,004,332 |
| 2020-09-14 | 2020-09-10 | 18.240 | 431,900 | +500 | 0.01% | 7,877,856 |
| 2020-09-10 | 2020-09-08 | 18.800 | 431,400 | +1,000 | 0.01% | 8,110,320 |
| 2020-09-09 | 2020-09-07 | 18.240 | 430,400 | -3,000 | 0.01% | 7,850,496 |
| 2020-09-08 | 2020-09-04 | 23.650 | 433,400 | +4,500 | 0.01% | 10,249,910 |
| 2020-09-07 | 2020-09-03 | 24.600 | 428,900 | +76,500 | 0.01% | 10,550,940 |
| 2020-09-04 | 2020-09-02 | 24.950 | 352,400 | +2,000 | 0.00% | 8,792,380 |
| 2020-09-03 | 2020-09-01 | 25.000 | 350,400 | +33,000 | 0.00% | 8,760,000 |
| 2020-09-01 | 2020-08-28 | 25.750 | 317,400 | +1,500 | 0.00% | 8,173,050 |
| 2020-08-31 | 2020-08-27 | 25.700 | 315,900 | +2,000 | 0.00% | 8,118,630 |
| 2020-08-28 | 2020-08-26 | 24.950 | 313,900 | +500 | 0.00% | 7,831,805 |
| 2020-08-27 | 2020-08-25 | 25.950 | 313,400 | +16,500 | 0.00% | 8,132,730 |
| 2020-08-26 | 2020-08-24 | 25.700 | 296,900 | +1,000 | 0.00% | 7,630,330 |
| 2020-08-25 | 2020-08-21 | 25.950 | 295,900 | +5,500 | 0.00% | 7,678,605 |
| 2020-08-20 | 2020-08-18 | 26.600 | 290,400 | +500 | 0.00% | 7,724,640 |
| 2020-08-18 | 2020-08-14 | 27.500 | 289,900 | -6,000 | 0.00% | 7,972,250 |
| 2020-08-17 | 2020-08-13 | 27.450 | 295,900 | -9,000 | 0.00% | 8,122,455 |
| 2020-08-14 | 2020-08-12 | 26.850 | 304,900 | +500 | 0.00% | 8,186,565 |
| 2020-08-12 | 2020-08-10 | 27.800 | 304,400 | +14,000 | 0.00% | 8,462,320 |
| 2020-08-11 | 2020-08-07 | 29.900 | 290,400 | -23,500 | 0.00% | 8,682,960 |
| 2020-08-07 | 2020-08-05 | 32.000 | 313,900 | -2,000 | 0.00% | 10,044,800 |
| 2020-08-06 | 2020-08-04 | 30.500 | 315,900 | +5,000 | 0.00% | 9,634,950 |
| 2020-08-05 | 2020-08-03 | 31.300 | 310,900 | -10,500 | 0.00% | 9,731,170 |
| 2020-08-04 | 2020-07-31 | 29.850 | 321,400 | +15,000 | 0.00% | 9,593,790 |
| 2020-08-03 | 2020-07-30 | 28.200 | 306,400 | -5,000 | 0.00% | 8,640,480 |
| 2020-07-31 | 2020-07-29 | 28.600 | 311,400 | +11,500 | 0.00% | 8,906,040 |
| 2020-07-30 | 2020-07-28 | 26.300 | 299,900 | +1,500 | 0.00% | 7,887,370 |
| 2020-07-29 | 2020-07-27 | 24.850 | 298,400 | +4,500 | 0.00% | 7,415,240 |
| 2020-07-28 | 2020-07-24 | 25.650 | 293,900 | -2,000 | 0.00% | 7,538,535 |
| 2020-07-27 | 2020-07-23 | 27.700 | 295,900 | -28,000 | 0.00% | 8,196,430 |
| 2020-07-24 | 2020-07-22 | 27.000 | 323,900 | +6,000 | 0.00% | 8,745,300 |
| 2020-07-23 | 2020-07-21 | 29.350 | 317,900 | +43,000 | 0.00% | 9,330,365 |
| 2020-07-22 | 2020-07-20 | 28.200 | 274,900 | +5,500 | 0.00% | 7,752,180 |
| 2020-07-21 | 2020-07-17 | 29.000 | 269,400 | -11,500 | 0.00% | 7,812,600 |
| 2020-07-20 | 2020-07-16 | 28.750 | 280,900 | +23,500 | 0.00% | 8,075,875 |
| 2020-07-17 | 2020-07-15 | 38.450 | 257,400 | +13,000 | 0.00% | 9,897,030 |
| 2020-07-16 | 2020-07-14 | 41.800 | 244,400 | +2,500 | 0.00% | 10,215,920 |
| 2020-07-15 | 2020-07-13 | 41.950 | 241,900 | +3,000 | 0.00% | 10,147,705 |
| 2020-07-14 | 2020-07-10 | 41.250 | 238,900 | +16,000 | 0.00% | 9,854,625 |
| 2020-07-13 | 2020-07-09 | 39.950 | 222,900 | -4,500 | 0.00% | 8,904,855 |
| 2020-07-10 | 2020-07-08 | 39.900 | 227,400 | -1,000 | 0.00% | 9,073,260 |
| 2020-07-09 | 2020-07-07 | 36.550 | 228,400 | +6,000 | 0.00% | 8,348,020 |
| 2020-07-08 | 2020-07-06 | 40.100 | 222,400 | -64,000 | 0.00% | 8,918,240 |
| 2020-07-07 | 2020-07-03 | 33.250 | 286,400 | -6,000 | 0.01% | 9,522,800 |
| 2020-07-06 | 2020-07-02 | 31.600 | 292,400 | -74,000 | 0.01% | 9,239,840 |
| 2020-07-03 | 2020-06-30 | 27.000 | 366,400 | +15,000 | 0.01% | 9,892,800 |
| 2020-07-02 | 2020-06-29 | 26.600 | 351,400 | +7,000 | 0.01% | 9,347,240 |
| 2020-06-30 | 2020-06-26 | 28.600 | 344,400 | +2,500 | 0.01% | 9,849,840 |
| 2020-06-29 | 2020-06-24 | 27.450 | 341,900 | -48,500 | 0.01% | 9,385,155 |
| 2020-06-26 | 2020-06-23 | 26.450 | 390,400 | +62,000 | 0.01% | 10,326,080 |
| 2020-06-24 | 2020-06-22 | 24.200 | 328,400 | -3,000 | 0.01% | 7,947,280 |
| 2020-06-23 | 2020-06-19 | 22.900 | 331,400 | +4,000 | 0.01% | 7,589,060 |
| 2020-06-19 | 2020-06-17 | 21.700 | 327,400 | -83,000 | 0.01% | 7,104,580 |
| 2020-06-18 | 2020-06-16 | 21.350 | 410,400 | +88,000 | 0.01% | 8,762,040 |
| 2020-06-17 | 2020-06-15 | 19.080 | 322,400 | +5,500 | 0.01% | 6,151,392 |
| 2020-06-16 | 2020-06-12 | 19.380 | 316,900 | +4,000 | 0.01% | 6,141,522 |
| 2020-06-15 | 2020-06-11 | 18.760 | 312,900 | +6,000 | 0.01% | 5,870,004 |
| 2020-06-12 | 2020-06-10 | 18.840 | 306,900 | -1,500 | 0.01% | 5,781,996 |
| 2020-06-10 | 2020-06-08 | 19.860 | 308,400 | -8,000 | 0.01% | 6,124,824 |
| 2020-06-09 | 2020-06-05 | 19.700 | 316,400 | +1,000 | 0.01% | 6,233,080 |
| 2020-06-08 | 2020-06-04 | 18.680 | 315,400 | -4,000 | 0.01% | 5,891,672 |
| 2020-06-05 | 2020-06-03 | 18.740 | 319,400 | +3,500 | 0.01% | 5,985,556 |
| 2020-06-04 | 2020-06-02 | 18.700 | 315,900 | +1,000 | 0.01% | 5,907,330 |
| 2020-06-03 | 2020-06-01 | 18.180 | 314,900 | -2,000 | 0.01% | 5,724,882 |
| 2020-06-02 | 2020-05-29 | 16.840 | 316,900 | +7,000 | 0.01% | 5,336,596 |
| 2020-06-01 | 2020-05-28 | 16.640 | 309,900 | +1,000 | 0.01% | 5,156,736 |
| 2020-05-28 | 2020-05-26 | 17.460 | 308,900 | -2,500 | 0.01% | 5,393,394 |
| 2020-05-27 | 2020-05-25 | 17.580 | 311,400 | +3,000 | 0.01% | 5,474,412 |
| 2020-05-26 | 2020-05-22 | 16.920 | 308,400 | -103,500 | 0.01% | 5,218,128 |
| 2020-05-25 | 2020-05-21 | 17.500 | 411,900 | +6,500 | 0.01% | 7,208,250 |
| 2020-05-22 | 2020-05-20 | 18.820 | 405,400 | -54,000 | 0.01% | 7,629,628 |
| 2020-05-21 | 2020-05-19 | 19.300 | 459,400 | -5,000 | 0.01% | 8,866,420 |
| 2020-05-20 | 2020-05-18 | 17.940 | 464,400 | +20,000 | 0.01% | 8,331,336 |
| 2020-05-19 | 2020-05-15 | 19.160 | 444,400 | +26,000 | 0.01% | 8,514,704 |
| 2020-05-18 | 2020-05-14 | 18.840 | 418,400 | +1,500 | 0.01% | 7,882,656 |
| 2020-05-15 | 2020-05-13 | 17.180 | 416,900 | -20,000 | 0.01% | 7,162,342 |
| 2020-05-14 | 2020-05-12 | 17.140 | 436,900 | -100 | 0.01% | 7,488,466 |
| 2020-05-13 | 2020-05-11 | 17.040 | 437,000 | +45,000 | 0.01% | 7,446,480 |
| 2020-05-12 | 2020-05-08 | 17.040 | 392,000 | -500 | 0.01% | 6,679,680 |
| 2020-05-11 | 2020-05-07 | 16.940 | 392,500 | +12,500 | 0.01% | 6,648,950 |
| 2020-05-08 | 2020-05-06 | 16.900 | 380,000 | -4,000 | 0.01% | 6,422,000 |
| 2020-05-07 | 2020-05-05 | 15.260 | 384,000 | +1,000 | 0.01% | 5,859,840 |
| 2020-05-05 | 2020-04-29 | 14.820 | 383,000 | +140,000 | 0.01% | 5,676,060 |
| 2020-05-04 | 2020-04-28 | 14.980 | 243,000 | -2,000 | 0.00% | 3,640,140 |
| 2020-04-29 | 2020-04-27 | 14.060 | 245,000 | +6,000 | 0.00% | 3,444,700 |
| 2020-04-28 | 2020-04-24 | 14.040 | 239,000 | +500 | 0.00% | 3,355,560 |
| 2020-04-24 | 2020-04-22 | 15.000 | 238,500 | -13,000 | 0.00% | 3,577,500 |
| 2020-04-23 | 2020-04-21 | 14.820 | 251,500 | +7,000 | 0.00% | 3,727,230 |
| 2020-04-22 | 2020-04-20 | 15.580 | 244,500 | -11,500 | 0.00% | 3,809,310 |
| 2020-04-21 | 2020-04-17 | 15.040 | 256,000 | -2,000 | 0.00% | 3,850,240 |
| 2020-04-17 | 2020-04-15 | 14.320 | 258,000 | -10,000 | 0.01% | 3,694,560 |
| 2020-04-16 | 2020-04-14 | 14.040 | 268,000 | +1,000 | 0.01% | 3,762,720 |
| 2020-04-15 | 2020-04-09 | 13.960 | 267,000 | -1,000 | 0.01% | 3,727,320 |
| 2020-04-09 | 2020-04-07 | 13.280 | 268,000 | +10,000 | 0.01% | 3,559,040 |
| 2020-04-01 | 2020-03-30 | 11.780 | 258,000 | +2,500 | 0.01% | 3,039,240 |
| 2020-03-31 | 2020-03-27 | 12.140 | 255,500 | +87,000 | 0.00% | 3,101,770 |
| 2020-03-24 | 2020-03-20 | 12.160 | 168,500 | +3,500 | 0.00% | 2,048,960 |
| 2020-03-23 | 2020-03-19 | 11.900 | 165,000 | -100,000 | 0.00% | 1,963,500 |
| 2020-03-19 | 2020-03-17 | 12.240 | 265,000 | +10,000 | 0.01% | 3,243,600 |
| 2020-03-18 | 2020-03-16 | 12.000 | 255,000 | -40,000 | 0.00% | 3,060,000 |
| 2020-03-17 | 2020-03-13 | 13.560 | 295,000 | -17,000 | 0.01% | 4,000,200 |
| 2020-03-13 | 2020-03-11 | 13.820 | 312,000 | +2,000 | 0.01% | 4,311,840 |
| 2020-03-11 | 2020-03-09 | 13.960 | 310,000 | +9,500 | 0.01% | 4,327,600 |
| 2020-03-10 | 2020-03-06 | 15.260 | 300,500 | -12,500 | 0.01% | 4,585,630 |
| 2020-03-06 | 2020-03-04 | 14.700 | 313,000 | +18,000 | 0.01% | 4,601,100 |
| 2020-03-05 | 2020-03-03 | 15.100 | 295,000 | +1,500 | 0.01% | 4,454,500 |
| 2020-03-04 | 2020-03-02 | 15.220 | 293,500 | +32,500 | 0.01% | 4,467,070 |
| 2020-02-28 | 2020-02-26 | 16.020 | 261,000 | -6,500 | 0.01% | 4,181,220 |
| 2020-02-27 | 2020-02-25 | 16.620 | 267,500 | -50,500 | 0.01% | 4,445,850 |
| 2020-02-26 | 2020-02-24 | 15.500 | 318,000 | +4,500 | 0.01% | 4,929,000 |
| 2020-02-25 | 2020-02-21 | 15.220 | 313,500 | +3,000 | 0.01% | 4,771,470 |
| 2020-02-24 | 2020-02-20 | 15.740 | 310,500 | +18,000 | 0.01% | 4,887,270 |
| 2020-02-21 | 2020-02-19 | 15.720 | 292,500 | -500 | 0.01% | 4,598,100 |
| 2020-02-20 | 2020-02-18 | 15.180 | 293,000 | -25,000 | 0.01% | 4,447,740 |
| 2020-02-19 | 2020-02-17 | 16.140 | 318,000 | +24,000 | 0.01% | 5,132,520 |
| 2020-02-18 | 2020-02-14 | 16.260 | 294,000 | +3,000 | 0.01% | 4,780,440 |
| 2020-02-17 | 2020-02-13 | 17.280 | 291,000 | +4,000 | 0.01% | 5,028,480 |
| 2020-02-14 | 2020-02-12 | 16.220 | 287,000 | +11,000 | 0.01% | 4,655,140 |
| 2020-02-13 | 2020-02-11 | 16.460 | 276,000 | +2,500 | 0.01% | 4,542,960 |
| 2020-02-12 | 2020-02-10 | 16.760 | 273,500 | -3,500 | 0.01% | 4,583,860 |
| 2020-02-10 | 2020-02-06 | 17.180 | 277,000 | +1,500 | 0.01% | 4,758,860 |
| 2020-02-06 | 2020-02-04 | 15.480 | 275,500 | +14,500 | 0.01% | 4,264,740 |
| 2020-02-05 | 2020-02-03 | 14.720 | 261,000 | +10,500 | 0.01% | 3,841,920 |
| 2020-02-04 | 2020-01-31 | 14.300 | 250,500 | -4,500 | 0.00% | 3,582,150 |
| 2020-02-03 | 2020-01-30 | 14.080 | 255,000 | +1,000 | 0.01% | 3,590,400 |
| 2020-01-31 | 2020-01-29 | 15.620 | 254,000 | -20,000 | 0.01% | 3,967,480 |
| 2020-01-30 | 2020-01-24 | 16.140 | 274,000 | -112,500 | 0.01% | 4,422,360 |
| 2020-01-23 | 2020-01-21 | 15.000 | 386,500 | +2,500 | 0.01% | 5,797,500 |
| 2020-01-22 | 2020-01-20 | 15.880 | 384,000 | +18,000 | 0.01% | 6,097,920 |
| 2020-01-21 | 2020-01-17 | 15.440 | 366,000 | -8,300 | 0.01% | 5,651,040 |
| 2020-01-20 | 2020-01-16 | 15.280 | 374,300 | +7,000 | 0.01% | 5,719,304 |
| 2020-01-17 | 2020-01-15 | 14.400 | 367,300 | +20,000 | 0.01% | 5,289,120 |
| 2020-01-10 | 2020-01-08 | 12.720 | 347,300 | -12,000 | 0.01% | 4,417,656 |
| 2020-01-09 | 2020-01-07 | 12.600 | 359,300 | -153,500 | 0.01% | 4,527,180 |
| 2020-01-07 | 2020-01-03 | 12.640 | 512,800 | -1,500 | 0.01% | 6,481,792 |
| 2020-01-06 | 2020-01-02 | 12.700 | 514,300 | +6,500 | 0.01% | 6,531,610 |
| 2020-01-03 | 2019-12-31 | 11.940 | 507,800 | +500 | 0.01% | 6,063,132 |
| 2020-01-02 | 2019-12-27 | 11.820 | 507,300 | +507,300 | 0.01% | 5,996,286 |
| 2007-06-26 | 2007-06-22 | 11.200 | 0 |
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