History of CCASS shareholding
Participant: EAST ASIA SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 391,500 | +0 | 0.04% | 9,685,710 |
| 2025-10-13 | 2025-10-09 | 25.400 | 391,500 | +0 | 0.04% | 9,944,100 |
| 2025-10-10 | 2025-10-08 | 25.740 | 391,500 | -5,000 | 0.04% | 10,077,210 |
| 2025-10-06 | 2025-10-02 | 25.800 | 396,500 | -6,000 | 0.05% | 10,229,700 |
| 2025-10-02 | 2025-09-29 | 24.600 | 402,500 | +11,000 | 0.05% | 9,901,500 |
| 2025-09-30 | 2025-09-26 | 24.540 | 391,500 | +5,000 | 0.04% | 9,607,410 |
| 2025-09-29 | 2025-09-25 | 24.940 | 386,500 | -1,000 | 0.04% | 9,639,310 |
| 2025-09-26 | 2025-09-24 | 25.080 | 387,500 | +5,000 | 0.04% | 9,718,500 |
| 2025-09-25 | 2025-09-23 | 25.240 | 382,500 | +13,500 | 0.04% | 9,654,300 |
| 2025-09-24 | 2025-09-22 | 26.440 | 369,000 | +11,500 | 0.04% | 9,756,360 |
| 2025-09-23 | 2025-09-19 | 26.760 | 357,500 | +7,000 | 0.04% | 9,566,700 |
| 2025-09-22 | 2025-09-18 | 27.380 | 350,500 | +1,000 | 0.04% | 9,596,690 |
| 2025-09-19 | 2025-09-17 | 27.600 | 349,500 | -2,000 | 0.04% | 9,646,200 |
| 2025-09-18 | 2025-09-16 | 26.920 | 351,500 | +12,000 | 0.04% | 9,462,380 |
| 2025-09-17 | 2025-09-15 | 27.680 | 339,500 | +8,000 | 0.04% | 9,397,360 |
| 2025-09-16 | 2025-09-12 | 28.000 | 331,500 | -75,000 | 0.04% | 9,282,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 406,500 | -5,500 | 0.05% | 10,235,670 |
| 2025-09-12 | 2025-09-10 | 25.080 | 412,000 | +500 | 0.05% | 10,332,960 |
| 2025-09-11 | 2025-09-09 | 25.200 | 411,500 | -11,000 | 0.05% | 10,369,800 |
| 2025-09-10 | 2025-09-08 | 25.360 | 422,500 | -1,500 | 0.05% | 10,714,600 |
| 2025-09-09 | 2025-09-05 | 25.020 | 424,000 | -28,500 | 0.05% | 10,608,480 |
| 2025-09-08 | 2025-09-04 | 23.400 | 452,500 | +13,500 | 0.05% | 10,588,500 |
| 2025-09-04 | 2025-09-02 | 24.320 | 439,000 | -2,500 | 0.05% | 10,676,480 |
| 2025-09-03 | 2025-09-01 | 24.460 | 441,500 | -13,500 | 0.05% | 10,799,090 |
| 2025-09-02 | 2025-08-29 | 23.700 | 455,000 | +9,000 | 0.05% | 10,783,500 |
| 2025-09-01 | 2025-08-28 | 23.380 | 446,000 | +34,000 | 0.05% | 10,427,480 |
| 2025-08-29 | 2025-08-27 | 23.840 | 412,000 | +12,500 | 0.05% | 9,822,080 |
| 2025-08-28 | 2025-08-26 | 24.880 | 399,500 | +9,500 | 0.05% | 9,939,560 |
| 2025-08-27 | 2025-08-25 | 25.240 | 390,000 | +8,000 | 0.04% | 9,843,600 |
| 2025-08-25 | 2025-08-21 | 25.560 | 382,000 | -1,000 | 0.04% | 9,763,920 |
| 2025-08-21 | 2025-08-19 | 25.900 | 383,000 | -18,000 | 0.04% | 9,919,700 |
| 2025-08-20 | 2025-08-18 | 25.920 | 401,000 | -5,500 | 0.05% | 10,393,920 |
| 2025-08-19 | 2025-08-15 | 25.700 | 406,500 | -7,500 | 0.05% | 10,447,050 |
| 2025-08-18 | 2025-08-14 | 25.200 | 414,000 | -20,000 | 0.05% | 10,432,800 |
| 2025-08-15 | 2025-08-13 | 24.980 | 434,000 | -58,000 | 0.05% | 10,841,320 |
| 2025-08-14 | 2025-08-12 | 24.060 | 492,000 | +3,500 | 0.06% | 11,837,520 |
| 2025-08-13 | 2025-08-11 | 24.160 | 488,500 | -7,000 | 0.06% | 11,802,160 |
| 2025-08-12 | 2025-08-08 | 23.540 | 495,500 | +183,500 | 0.06% | 11,664,070 |
| 2025-08-11 | 2025-08-07 | 28.020 | 312,000 | -2,000 | 0.04% | 8,742,240 |
| 2025-08-08 | 2025-08-06 | 28.600 | 314,000 | +2,000 | 0.04% | 8,980,400 |
| 2025-08-07 | 2025-08-05 | 28.460 | 312,000 | -13,000 | 0.04% | 8,879,520 |
| 2025-08-05 | 2025-08-01 | 27.300 | 325,000 | +18,000 | 0.04% | 8,872,500 |
| 2025-08-04 | 2025-07-31 | 28.200 | 307,000 | +6,000 | 0.04% | 8,657,400 |
| 2025-08-01 | 2025-07-30 | 29.350 | 301,000 | -8,500 | 0.03% | 8,834,350 |
| 2025-07-31 | 2025-07-29 | 30.550 | 309,500 | -28,500 | 0.04% | 9,455,225 |
| 2025-07-30 | 2025-07-28 | 28.450 | 338,000 | -12,500 | 0.04% | 9,616,100 |
| 2025-07-29 | 2025-07-25 | 28.000 | 350,500 | +5,000 | 0.04% | 9,814,000 |
| 2025-07-28 | 2025-07-24 | 28.050 | 345,500 | +2,000 | 0.04% | 9,691,275 |
| 2025-07-25 | 2025-07-23 | 27.600 | 343,500 | +6,500 | 0.04% | 9,480,600 |
| 2025-07-24 | 2025-07-22 | 27.800 | 337,000 | -2,500 | 0.04% | 9,368,600 |
| 2025-07-23 | 2025-07-21 | 28.200 | 339,500 | -6,000 | 0.04% | 9,573,900 |
| 2025-07-22 | 2025-07-18 | 27.900 | 345,500 | +12,000 | 0.04% | 9,639,450 |
| 2025-07-21 | 2025-07-17 | 27.500 | 333,500 | -15,500 | 0.04% | 9,171,250 |
| 2025-07-18 | 2025-07-16 | 26.900 | 349,000 | +3,000 | 0.04% | 9,388,100 |
| 2025-07-17 | 2025-07-15 | 26.050 | 346,000 | -10,000 | 0.04% | 9,013,300 |
| 2025-07-16 | 2025-07-14 | 25.650 | 356,000 | +1,000 | 0.04% | 9,131,400 |
| 2025-07-15 | 2025-07-11 | 25.550 | 355,000 | +7,500 | 0.04% | 9,070,250 |
| 2025-07-14 | 2025-07-10 | 25.450 | 347,500 | +2,000 | 0.04% | 8,843,875 |
| 2025-07-11 | 2025-07-09 | 25.650 | 345,500 | -5,500 | 0.04% | 8,862,075 |
| 2025-07-10 | 2025-07-08 | 25.200 | 351,000 | -15,000 | 0.04% | 8,845,200 |
| 2025-07-09 | 2025-07-07 | 24.500 | 366,000 | +2,000 | 0.04% | 8,967,000 |
| 2025-07-08 | 2025-07-04 | 24.950 | 364,000 | +5,000 | 0.04% | 9,081,800 |
| 2025-07-07 | 2025-07-03 | 25.200 | 359,000 | -17,500 | 0.04% | 9,046,800 |
| 2025-07-04 | 2025-07-02 | 24.900 | 376,500 | -11,500 | 0.04% | 9,374,850 |
| 2025-07-03 | 2025-06-30 | 23.550 | 388,000 | +8,500 | 0.04% | 9,137,400 |
| 2025-07-02 | 2025-06-27 | 23.750 | 379,500 | +5,500 | 0.04% | 9,013,125 |
| 2025-06-30 | 2025-06-26 | 24.200 | 374,000 | +6,000 | 0.04% | 9,050,800 |
| 2025-06-27 | 2025-06-25 | 24.700 | 368,000 | +8,000 | 0.04% | 9,089,600 |
| 2025-06-26 | 2025-06-24 | 25.100 | 360,000 | -9,500 | 0.04% | 9,036,000 |
| 2025-06-25 | 2025-06-23 | 24.150 | 369,500 | -8,500 | 0.04% | 8,923,425 |
| 2025-06-24 | 2025-06-20 | 23.650 | 378,000 | +10,500 | 0.04% | 8,939,700 |
| 2025-06-23 | 2025-06-19 | 23.750 | 367,500 | +5,000 | 0.04% | 8,728,125 |
| 2025-06-20 | 2025-06-18 | 24.550 | 362,500 | +500 | 0.04% | 8,899,375 |
| 2025-06-19 | 2025-06-17 | 24.950 | 362,000 | +22,500 | 0.04% | 9,031,900 |
| 2025-06-18 | 2025-06-16 | 26.400 | 339,500 | +12,000 | 0.04% | 8,962,800 |
| 2025-06-17 | 2025-06-13 | 27.200 | 327,500 | +7,500 | 0.04% | 8,908,000 |
| 2025-06-16 | 2025-06-12 | 28.150 | 320,000 | -15,000 | 0.04% | 9,008,000 |
| 2025-06-13 | 2025-06-11 | 27.200 | 335,000 | -18,500 | 0.04% | 9,112,000 |
| 2025-06-12 | 2025-06-10 | 26.150 | 353,500 | -23,500 | 0.04% | 9,244,025 |
| 2025-06-11 | 2025-06-09 | 25.500 | 377,000 | -5,000 | 0.04% | 9,613,500 |
| 2025-06-10 | 2025-06-06 | 24.100 | 382,000 | -2,500 | 0.04% | 9,206,200 |
| 2025-06-09 | 2025-06-05 | 23.950 | 384,500 | -7,000 | 0.04% | 9,208,775 |
| 2025-06-06 | 2025-06-04 | 23.700 | 391,500 | -20,500 | 0.04% | 9,278,550 |
| 2025-06-05 | 2025-06-03 | 23.200 | 412,000 | -46,000 | 0.05% | 9,558,400 |
| 2025-06-04 | 2025-06-02 | 21.600 | 458,000 | +5,000 | 0.05% | 9,892,800 |
| 2025-06-03 | 2025-05-30 | 22.450 | 453,000 | -7,500 | 0.05% | 10,169,850 |
| 2025-06-02 | 2025-05-29 | 21.950 | 460,500 | -18,000 | 0.05% | 10,107,975 |
| 2025-05-30 | 2025-05-28 | 21.050 | 478,500 | -3,500 | 0.05% | 10,072,425 |
| 2025-05-29 | 2025-05-27 | 21.350 | 482,000 | +5,000 | 0.06% | 10,290,700 |
| 2025-05-28 | 2025-05-26 | 20.550 | 477,000 | +7,500 | 0.05% | 9,802,350 |
| 2025-05-27 | 2025-05-23 | 21.300 | 469,500 | +2,000 | 0.05% | 10,000,350 |
| 2025-05-26 | 2025-05-22 | 21.050 | 467,500 | +11,000 | 0.05% | 9,840,875 |
| 2025-05-23 | 2025-05-21 | 21.300 | 456,500 | +2,500 | 0.05% | 9,723,450 |
| 2025-05-22 | 2025-05-20 | 21.200 | 454,000 | +500 | 0.05% | 9,624,800 |
| 2025-05-21 | 2025-05-19 | 21.350 | 453,500 | +1,000 | 0.05% | 9,682,225 |
| 2025-05-20 | 2025-05-16 | 21.200 | 452,500 | +20,500 | 0.05% | 9,593,000 |
| 2025-05-19 | 2025-05-15 | 20.800 | 432,000 | +36,500 | 0.05% | 8,985,600 |
| 2025-05-16 | 2025-05-14 | 21.200 | 395,500 | +1,000 | 0.05% | 8,384,600 |
| 2025-05-15 | 2025-05-13 | 21.200 | 394,500 | +17,500 | 0.05% | 8,363,400 |
| 2025-05-14 | 2025-05-12 | 21.700 | 377,000 | +19,000 | 0.04% | 8,180,900 |
| 2025-05-13 | 2025-05-09 | 22.500 | 358,000 | +5,500 | 0.04% | 8,055,000 |
| 2025-05-12 | 2025-05-08 | 22.650 | 352,500 | +1,000 | 0.04% | 7,984,125 |
| 2025-05-09 | 2025-05-07 | 22.700 | 351,500 | +3,500 | 0.04% | 7,979,050 |
| 2025-05-08 | 2025-05-06 | 23.400 | 348,000 | +2,500 | 0.04% | 8,143,200 |
| 2025-05-07 | 2025-05-02 | 24.000 | 345,500 | -4,000 | 0.04% | 8,292,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 349,500 | -500 | 0.04% | 8,108,400 |
| 2025-05-02 | 2025-04-29 | 23.500 | 350,000 | +1,500 | 0.04% | 8,225,000 |
| 2025-04-29 | 2025-04-25 | 23.400 | 348,500 | +6,000 | 0.04% | 8,154,900 |
| 2025-04-28 | 2025-04-24 | 24.850 | 342,500 | +4,000 | 0.04% | 8,511,125 |
| 2025-04-25 | 2025-04-23 | 24.250 | 338,500 | +1,500 | 0.04% | 8,208,625 |
| 2025-04-24 | 2025-04-22 | 24.700 | 337,000 | -29,000 | 0.04% | 8,323,900 |
| 2025-04-23 | 2025-04-17 | 22.100 | 366,000 | -1,000 | 0.04% | 8,088,600 |
| 2025-04-22 | 2025-04-16 | 21.800 | 367,000 | +7,000 | 0.04% | 8,000,600 |
| 2025-04-17 | 2025-04-15 | 22.550 | 360,000 | +11,000 | 0.04% | 8,118,000 |
| 2025-04-16 | 2025-04-14 | 23.000 | 349,000 | -11,500 | 0.04% | 8,027,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 360,500 | +3,000 | 0.04% | 7,750,750 |
| 2025-04-11 | 2025-04-09 | 20.500 | 357,500 | -9,500 | 0.04% | 7,328,750 |
| 2025-04-10 | 2025-04-08 | 20.000 | 367,000 | +2,500 | 0.04% | 7,340,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 364,500 | +28,500 | 0.04% | 6,954,660 |
| 2025-04-08 | 2025-04-03 | 24.500 | 336,000 | +15,000 | 0.04% | 8,232,000 |
| 2025-04-07 | 2025-04-02 | 25.150 | 321,000 | +8,500 | 0.04% | 8,073,150 |
| 2025-04-03 | 2025-04-01 | 26.100 | 312,500 | -20,000 | 0.04% | 8,156,250 |
| 2025-04-02 | 2025-03-31 | 23.850 | 332,500 | -3,000 | 0.04% | 7,930,125 |
| 2025-04-01 | 2025-03-28 | 24.400 | 335,500 | -9,000 | 0.04% | 8,186,200 |
| 2025-03-31 | 2025-03-27 | 24.100 | 344,500 | +3,000 | 0.04% | 8,302,450 |
| 2025-03-28 | 2025-03-26 | 22.550 | 341,500 | -2,000 | 0.04% | 7,700,825 |
| 2025-03-27 | 2025-03-25 | 23.000 | 343,500 | +1,000 | 0.04% | 7,900,500 |
| 2025-03-26 | 2025-03-24 | 23.950 | 342,500 | +6,500 | 0.04% | 8,202,875 |
| 2025-03-25 | 2025-03-21 | 24.350 | 336,000 | +19,500 | 0.04% | 8,181,600 |
| 2025-03-24 | 2025-03-20 | 25.800 | 316,500 | -25,500 | 0.04% | 8,165,700 |
| 2025-03-21 | 2025-03-19 | 23.900 | 342,000 | -2,000 | 0.04% | 8,173,800 |
| 2025-03-19 | 2025-03-17 | 23.200 | 344,000 | +1,000 | 0.04% | 7,980,800 |
| 2025-03-18 | 2025-03-14 | 24.350 | 343,000 | +2,000 | 0.04% | 8,352,050 |
| 2025-03-14 | 2025-03-12 | 24.250 | 341,000 | +2,000 | 0.04% | 8,269,250 |
| 2025-03-13 | 2025-03-11 | 24.900 | 339,000 | -4,000 | 0.04% | 8,441,100 |
| 2025-03-12 | 2025-03-10 | 24.750 | 343,000 | +18,500 | 0.04% | 8,489,250 |
| 2025-03-11 | 2025-03-07 | 25.800 | 324,500 | -18,000 | 0.04% | 8,372,100 |
| 2025-03-10 | 2025-03-06 | 25.400 | 342,500 | +21,000 | 0.04% | 8,699,500 |
| 2025-03-07 | 2025-03-05 | 25.800 | 321,500 | -3,000 | 0.04% | 8,294,700 |
| 2025-03-05 | 2025-03-03 | 25.200 | 324,500 | +2,000 | 0.04% | 8,177,400 |
| 2025-03-04 | 2025-02-28 | 25.750 | 322,500 | -5,500 | 0.04% | 8,304,375 |
| 2025-03-03 | 2025-02-27 | 26.700 | 328,000 | -6,000 | 0.04% | 8,757,600 |
| 2025-02-28 | 2025-02-26 | 26.100 | 334,000 | -17,500 | 0.04% | 8,717,400 |
| 2025-02-27 | 2025-02-25 | 24.800 | 351,500 | -3,500 | 0.04% | 8,717,200 |
| 2025-02-26 | 2025-02-24 | 24.800 | 355,000 | -27,500 | 0.04% | 8,804,000 |
| 2025-02-25 | 2025-02-21 | 25.450 | 382,500 | -12,500 | 0.04% | 9,734,625 |
| 2025-02-24 | 2025-02-20 | 23.800 | 395,000 | +13,500 | 0.05% | 9,401,000 |
| 2025-02-21 | 2025-02-19 | 22.950 | 381,500 | -19,000 | 0.04% | 8,755,425 |
| 2025-02-20 | 2025-02-18 | 21.500 | 400,500 | -1,500 | 0.05% | 8,610,750 |
| 2025-02-19 | 2025-02-17 | 21.250 | 402,000 | +9,000 | 0.05% | 8,542,500 |
| 2025-02-18 | 2025-02-14 | 21.300 | 393,000 | -6,000 | 0.05% | 8,370,900 |
| 2025-02-17 | 2025-02-13 | 20.350 | 399,000 | +2,500 | 0.05% | 8,119,650 |
| 2025-02-14 | 2025-02-12 | 20.250 | 396,500 | +6,000 | 0.05% | 8,029,125 |
| 2025-02-13 | 2025-02-11 | 20.700 | 390,500 | -2,000 | 0.04% | 8,083,350 |
| 2025-02-12 | 2025-02-10 | 21.000 | 392,500 | +2,000 | 0.05% | 8,242,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 390,500 | +8,000 | 0.04% | 8,180,975 |
| 2025-02-10 | 2025-02-06 | 22.150 | 382,500 | -9,500 | 0.04% | 8,472,375 |
| 2025-02-07 | 2025-02-05 | 21.450 | 392,000 | -7,500 | 0.04% | 8,408,400 |
| 2025-02-06 | 2025-02-04 | 20.950 | 399,500 | +3,000 | 0.05% | 8,369,525 |
| 2025-02-05 | 2025-02-03 | 20.500 | 396,500 | +1,000 | 0.05% | 8,128,250 |
| 2025-02-04 | 2025-01-28 | 20.900 | 395,500 | -4,500 | 0.05% | 8,265,950 |
| 2025-02-03 | 2025-01-24 | 20.950 | 400,000 | +1,000 | 0.05% | 8,380,000 |
| 2025-01-27 | 2025-01-23 | 20.950 | 399,000 | +11,500 | 0.05% | 8,359,050 |
| 2025-01-24 | 2025-01-22 | 21.800 | 387,500 | +1,500 | 0.04% | 8,447,500 |
| 2025-01-23 | 2025-01-21 | 21.650 | 386,000 | -3,000 | 0.04% | 8,356,900 |
| 2025-01-22 | 2025-01-20 | 21.750 | 389,000 | +2,000 | 0.04% | 8,460,750 |
| 2025-01-21 | 2025-01-17 | 22.000 | 387,000 | -5,500 | 0.04% | 8,514,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 392,500 | +7,000 | 0.05% | 8,144,375 |
| 2025-01-17 | 2025-01-15 | 21.250 | 385,500 | +20,000 | 0.04% | 8,191,875 |
| 2025-01-14 | 2025-01-10 | 23.750 | 365,500 | +500 | 0.04% | 8,680,625 |
| 2025-01-13 | 2025-01-09 | 24.350 | 365,000 | -500 | 0.04% | 8,887,750 |
| 2025-01-10 | 2025-01-08 | 24.150 | 365,500 | -1,000 | 0.04% | 8,826,825 |
| 2025-01-09 | 2025-01-07 | 24.100 | 366,500 | -2,500 | 0.04% | 8,832,650 |
| 2025-01-08 | 2025-01-06 | 24.550 | 369,000 | -5,500 | 0.04% | 9,058,950 |
| 2025-01-06 | 2025-01-02 | 23.400 | 374,500 | +29,000 | 0.04% | 8,763,300 |
| 2025-01-03 | 2024-12-31 | 22.550 | 345,500 | +5,500 | 0.04% | 7,791,025 |
| 2025-01-02 | 2024-12-27 | 22.300 | 340,000 | +3,500 | 0.04% | 7,582,000 |
| 2024-12-30 | 2024-12-24 | 22.400 | 336,500 | +3,000 | 0.04% | 7,537,600 |
| 2024-12-27 | 2024-12-20 | 22.150 | 333,500 | +3,000 | 0.04% | 7,387,025 |
| 2024-12-23 | 2024-12-19 | 22.950 | 330,500 | +500 | 0.04% | 7,584,975 |
| 2024-12-20 | 2024-12-18 | 23.050 | 330,000 | -5,000 | 0.04% | 7,606,500 |
| 2024-12-19 | 2024-12-17 | 23.250 | 335,000 | +1,000 | 0.04% | 7,788,750 |
| 2024-12-18 | 2024-12-16 | 23.450 | 334,000 | -33,000 | 0.04% | 7,832,300 |
| 2024-12-17 | 2024-12-13 | 24.550 | 367,000 | +45,500 | 0.04% | 9,009,850 |
| 2024-12-16 | 2024-12-12 | 25.300 | 321,500 | +13,348 | 0.04% | 8,133,950 |
| 2024-12-13 | 2024-12-11 | 25.600 | 308,152 | +3,652 | 0.04% | 7,888,691 |
| 2024-12-11 | 2024-12-09 | 26.900 | 304,500 | +15,000 | 0.03% | 8,191,050 |
| 2024-12-10 | 2024-12-06 | 26.650 | 289,500 | +4,000 | 0.03% | 7,715,175 |
| 2024-12-09 | 2024-12-05 | 26.500 | 285,500 | +1,000 | 0.03% | 7,565,750 |
| 2024-12-06 | 2024-12-04 | 26.850 | 284,500 | -1,000 | 0.03% | 7,638,825 |
| 2024-12-04 | 2024-12-02 | 27.250 | 285,500 | +1,000 | 0.03% | 7,779,875 |
| 2024-12-03 | 2024-11-29 | 26.500 | 284,500 | +30,500 | 0.03% | 7,539,250 |
| 2024-12-02 | 2024-11-28 | 27.850 | 254,000 | +12,000 | 0.03% | 7,073,900 |
| 2024-11-29 | 2024-11-27 | 28.800 | 242,000 | -9,000 | 0.03% | 6,969,600 |
| 2024-11-25 | 2024-11-21 | 27.900 | 251,000 | -32,000 | 0.03% | 7,002,900 |
| 2024-11-22 | 2024-11-20 | 27.900 | 283,000 | -14,000 | 0.03% | 7,895,700 |
| 2024-11-21 | 2024-11-19 | 26.300 | 297,000 | +13,000 | 0.03% | 7,811,100 |
| 2024-11-20 | 2024-11-18 | 26.350 | 284,000 | -7,500 | 0.03% | 7,483,400 |
| 2024-11-19 | 2024-11-15 | 26.550 | 291,500 | -1,000 | 0.03% | 7,739,325 |
| 2024-11-18 | 2024-11-14 | 26.600 | 292,500 | +3,000 | 0.03% | 7,780,500 |
| 2024-11-15 | 2024-11-13 | 27.000 | 289,500 | +44,000 | 0.03% | 7,816,500 |
| 2024-11-14 | 2024-11-12 | 27.700 | 245,500 | +3,000 | 0.03% | 6,800,350 |
| 2024-11-13 | 2024-11-11 | 27.500 | 242,500 | +4,000 | 0.03% | 6,668,750 |
| 2024-11-12 | 2024-11-08 | 28.350 | 238,500 | +12,000 | 0.03% | 6,761,475 |
| 2024-11-11 | 2024-11-07 | 28.700 | 226,500 | +2,000 | 0.03% | 6,500,550 |
| 2024-11-08 | 2024-11-06 | 29.100 | 224,500 | +2,500 | 0.03% | 6,532,950 |
| 2024-11-07 | 2024-11-05 | 29.250 | 222,000 | +3,000 | 0.03% | 6,493,500 |
| 2024-11-06 | 2024-11-04 | 29.150 | 219,000 | +1,000 | 0.03% | 6,383,850 |
| 2024-11-05 | 2024-11-01 | 29.250 | 218,000 | +6,000 | 0.03% | 6,376,500 |
| 2024-11-04 | 2024-10-31 | 28.400 | 212,000 | +10,500 | 0.02% | 6,020,800 |
| 2024-11-01 | 2024-10-30 | 29.900 | 201,500 | +12,500 | 0.02% | 6,024,850 |
| 2024-10-31 | 2024-10-29 | 31.000 | 189,000 | +6,500 | 0.02% | 5,859,000 |
| 2024-10-28 | 2024-10-24 | 32.500 | 182,500 | +8,000 | 0.02% | 5,931,250 |
| 2024-10-25 | 2024-10-23 | 33.750 | 174,500 | -7,000 | 0.02% | 5,889,375 |
| 2024-10-23 | 2024-10-21 | 32.900 | 181,500 | +3,500 | 0.02% | 5,971,350 |
| 2024-10-22 | 2024-10-18 | 33.050 | 178,000 | -10,000 | 0.02% | 5,882,900 |
| 2024-10-21 | 2024-10-17 | 30.800 | 188,000 | -2,500 | 0.02% | 5,790,400 |
| 2024-10-18 | 2024-10-16 | 30.400 | 190,500 | +1,000 | 0.02% | 5,791,200 |
| 2024-10-17 | 2024-10-15 | 30.000 | 189,500 | +1,000 | 0.02% | 5,685,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 188,500 | -1,500 | 0.02% | 5,777,525 |
| 2024-10-15 | 2024-10-10 | 31.350 | 190,000 | -2,500 | 0.02% | 5,956,500 |
| 2024-10-14 | 2024-10-09 | 30.650 | 192,500 | +1,500 | 0.02% | 5,900,125 |
| 2024-10-10 | 2024-10-08 | 31.350 | 191,000 | +2,000 | 0.02% | 5,987,850 |
| 2024-10-09 | 2024-10-07 | 33.400 | 189,000 | -500 | 0.02% | 6,312,600 |
| 2024-10-08 | 2024-10-04 | 33.550 | 189,500 | -4,500 | 0.02% | 6,357,725 |
| 2024-10-07 | 2024-10-03 | 31.250 | 194,000 | +3,000 | 0.02% | 6,062,500 |
| 2024-10-04 | 2024-10-02 | 33.100 | 191,000 | -8,500 | 0.02% | 6,322,100 |
| 2024-10-03 | 2024-09-30 | 32.200 | 199,500 | -19,000 | 0.02% | 6,423,900 |
| 2024-10-02 | 2024-09-27 | 30.200 | 218,500 | -12,500 | 0.03% | 6,598,700 |
| 2024-09-30 | 2024-09-26 | 28.200 | 231,000 | -500 | 0.03% | 6,514,200 |
| 2024-09-27 | 2024-09-25 | 27.700 | 231,500 | -15,500 | 0.03% | 6,412,550 |
| 2024-09-26 | 2024-09-24 | 26.650 | 247,000 | +11,500 | 0.03% | 6,582,550 |
| 2024-09-25 | 2024-09-23 | 25.900 | 235,500 | +3,500 | 0.03% | 6,099,450 |
| 2024-09-24 | 2024-09-20 | 27.200 | 232,000 | -2,000 | 0.03% | 6,310,400 |
| 2024-09-23 | 2024-09-19 | 26.400 | 234,000 | -2,000 | 0.03% | 6,177,600 |
| 2024-09-20 | 2024-09-17 | 25.850 | 236,000 | +4,500 | 0.03% | 6,100,600 |
| 2024-09-19 | 2024-09-16 | 26.200 | 231,500 | +5,000 | 0.03% | 6,065,300 |
| 2024-09-17 | 2024-09-13 | 27.000 | 226,500 | -3,500 | 0.03% | 6,115,500 |
| 2024-09-16 | 2024-09-12 | 26.150 | 230,000 | -12,000 | 0.03% | 6,014,500 |
| 2024-09-13 | 2024-09-11 | 26.000 | 242,000 | -3,500 | 0.03% | 6,292,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 245,500 | +19,000 | 0.03% | 6,198,875 |
| 2024-09-11 | 2024-09-09 | 26.900 | 226,500 | +11,000 | 0.03% | 6,092,850 |
| 2024-09-10 | 2024-09-05 | 27.900 | 215,500 | -1,000 | 0.02% | 6,012,450 |
| 2024-09-09 | 2024-09-04 | 27.600 | 216,500 | -500 | 0.02% | 5,975,400 |
| 2024-09-05 | 2024-09-03 | 27.700 | 217,000 | +4,000 | 0.02% | 6,010,900 |
| 2024-09-03 | 2024-08-30 | 27.750 | 213,000 | -8,500 | 0.02% | 5,910,750 |
| 2024-09-02 | 2024-08-29 | 27.900 | 221,500 | -2,000 | 0.03% | 6,179,850 |
| 2024-08-30 | 2024-08-28 | 27.450 | 223,500 | -1,000 | 0.03% | 6,135,075 |
| 2024-08-29 | 2024-08-27 | 27.400 | 224,500 | +6,000 | 0.03% | 6,151,300 |
| 2024-08-28 | 2024-08-26 | 27.300 | 218,500 | +500 | 0.03% | 5,965,050 |
| 2024-08-27 | 2024-08-23 | 26.950 | 218,000 | +11,000 | 0.03% | 5,875,100 |
| 2024-08-26 | 2024-08-22 | 28.350 | 207,000 | +7,000 | 0.02% | 5,868,450 |
| 2024-08-23 | 2024-08-21 | 28.150 | 200,000 | +500 | 0.02% | 5,630,000 |
| 2024-08-22 | 2024-08-20 | 28.400 | 199,500 | +8,000 | 0.02% | 5,665,800 |
| 2024-08-21 | 2024-08-19 | 29.150 | 191,500 | -2,000 | 0.02% | 5,582,225 |
| 2024-08-20 | 2024-08-16 | 29.200 | 193,500 | +10,500 | 0.02% | 5,650,200 |
| 2024-08-19 | 2024-08-15 | 30.900 | 183,000 | +5,000 | 0.02% | 5,654,700 |
| 2024-08-16 | 2024-08-14 | 30.300 | 178,000 | +3,000 | 0.02% | 5,393,400 |
| 2024-08-15 | 2024-08-13 | 31.700 | 175,000 | -8,000 | 0.02% | 5,547,500 |
| 2024-08-08 | 2024-08-06 | 31.200 | 183,000 | -20,000 | 0.02% | 5,709,600 |
| 2024-08-07 | 2024-08-05 | 29.100 | 203,000 | -3,000 | 0.02% | 5,907,300 |
| 2024-08-06 | 2024-08-02 | 28.800 | 206,000 | +3,500 | 0.02% | 5,932,800 |
| 2024-08-05 | 2024-08-01 | 29.450 | 202,500 | +5,000 | 0.02% | 5,963,625 |
| 2024-08-02 | 2024-07-31 | 30.250 | 197,500 | -7,000 | 0.02% | 5,974,375 |
| 2024-07-31 | 2024-07-29 | 28.900 | 204,500 | +1,000 | 0.02% | 5,910,050 |
| 2024-07-30 | 2024-07-26 | 29.050 | 203,500 | -2,000 | 0.02% | 5,911,675 |
| 2024-07-29 | 2024-07-25 | 28.500 | 205,500 | +2,000 | 0.02% | 5,856,750 |
| 2024-07-26 | 2024-07-24 | 29.400 | 203,500 | +3,000 | 0.02% | 5,982,900 |
| 2024-07-25 | 2024-07-23 | 29.700 | 200,500 | +24,500 | 0.02% | 5,954,850 |
| 2024-07-24 | 2024-07-22 | 31.250 | 176,000 | -28,000 | 0.02% | 5,500,000 |
| 2024-07-23 | 2024-07-19 | 29.600 | 204,000 | +10,500 | 0.02% | 6,038,400 |
| 2024-07-22 | 2024-07-18 | 30.550 | 193,500 | -8,500 | 0.02% | 5,911,425 |
| 2024-07-19 | 2024-07-17 | 30.100 | 202,000 | -7,000 | 0.02% | 6,080,200 |
| 2024-07-18 | 2024-07-16 | 29.300 | 209,000 | +1,000 | 0.02% | 6,123,700 |
| 2024-07-17 | 2024-07-15 | 29.950 | 208,000 | -2,000 | 0.02% | 6,229,600 |
| 2024-07-16 | 2024-07-12 | 29.750 | 210,000 | -19,000 | 0.02% | 6,247,500 |
| 2024-07-15 | 2024-07-11 | 27.750 | 229,000 | -7,000 | 0.03% | 6,354,750 |
| 2024-07-12 | 2024-07-10 | 27.000 | 236,000 | +4,000 | 0.03% | 6,372,000 |
| 2024-07-11 | 2024-07-09 | 26.950 | 232,000 | +6,000 | 0.03% | 6,252,400 |
| 2024-07-10 | 2024-07-08 | 26.800 | 226,000 | +11,000 | 0.03% | 6,056,800 |
| 2024-07-09 | 2024-07-05 | 28.850 | 215,000 | -7,500 | 0.02% | 6,202,750 |
| 2024-07-08 | 2024-07-04 | 27.250 | 222,500 | +1,000 | 0.03% | 6,063,125 |
| 2024-07-05 | 2024-07-03 | 27.550 | 221,500 | -1,000 | 0.03% | 6,102,325 |
| 2024-07-04 | 2024-07-02 | 27.150 | 222,500 | -1,000 | 0.03% | 6,040,875 |
| 2024-07-02 | 2024-06-27 | 27.700 | 223,500 | +2,000 | 0.03% | 6,190,950 |
| 2024-06-28 | 2024-06-26 | 28.400 | 221,500 | +500 | 0.03% | 6,290,600 |
| 2024-06-27 | 2024-06-25 | 28.200 | 221,000 | -4,000 | 0.03% | 6,232,200 |
| 2024-06-26 | 2024-06-24 | 28.550 | 225,000 | -1,000 | 0.03% | 6,423,750 |
| 2024-06-24 | 2024-06-20 | 27.600 | 226,000 | +16,500 | 0.03% | 6,237,600 |
| 2024-06-21 | 2024-06-19 | 28.800 | 209,500 | -7,000 | 0.02% | 6,033,600 |
| 2024-06-20 | 2024-06-18 | 28.050 | 216,500 | +20,000 | 0.02% | 6,072,825 |
| 2024-06-19 | 2024-06-17 | 28.500 | 196,500 | +1,500 | 0.02% | 5,600,250 |
| 2024-06-18 | 2024-06-14 | 28.750 | 195,000 | +5,000 | 0.02% | 5,606,250 |
| 2024-06-17 | 2024-06-13 | 29.650 | 190,000 | -7,000 | 0.02% | 5,633,500 |
| 2024-06-14 | 2024-06-12 | 28.400 | 197,000 | -2,000 | 0.02% | 5,594,800 |
| 2024-06-13 | 2024-06-11 | 28.500 | 199,000 | -1,000 | 0.02% | 5,671,500 |
| 2024-06-12 | 2024-06-07 | 28.800 | 200,000 | +6,000 | 0.02% | 5,760,000 |
| 2024-06-11 | 2024-06-06 | 29.350 | 194,000 | +1,000 | 0.02% | 5,693,900 |
| 2024-06-07 | 2024-06-05 | 29.400 | 193,000 | +1,000 | 0.02% | 5,674,200 |
| 2024-06-06 | 2024-06-04 | 29.650 | 192,000 | -7,000 | 0.02% | 5,692,800 |
| 2024-06-05 | 2024-06-03 | 28.550 | 199,000 | +4,500 | 0.02% | 5,681,450 |
| 2024-06-04 | 2024-05-31 | 29.450 | 194,500 | +3,000 | 0.02% | 5,728,025 |
| 2024-06-03 | 2024-05-30 | 29.700 | 191,500 | +2,000 | 0.02% | 5,687,550 |
| 2024-05-31 | 2024-05-29 | 29.750 | 189,500 | +2,000 | 0.02% | 5,637,625 |
| 2024-05-29 | 2024-05-27 | 30.750 | 187,500 | -1,500 | 0.02% | 5,765,625 |
| 2024-05-28 | 2024-05-24 | 29.700 | 189,000 | +3,000 | 0.02% | 5,613,300 |
| 2024-05-27 | 2024-05-23 | 30.350 | 186,000 | -6,000 | 0.02% | 5,645,100 |
| 2024-05-24 | 2024-05-22 | 31.350 | 192,000 | +2,000 | 0.02% | 6,019,200 |
| 2024-05-23 | 2024-05-21 | 31.400 | 190,000 | +2,000 | 0.02% | 5,966,000 |
| 2024-05-22 | 2024-05-20 | 32.050 | 188,000 | -2,000 | 0.02% | 6,025,400 |
| 2024-05-21 | 2024-05-17 | 31.700 | 190,000 | +4,000 | 0.02% | 6,023,000 |
| 2024-05-20 | 2024-05-16 | 33.400 | 186,000 | -500 | 0.02% | 6,212,400 |
| 2024-05-17 | 2024-05-14 | 34.450 | 186,500 | +1,000 | 0.02% | 6,424,925 |
| 2024-05-16 | 2024-05-13 | 34.700 | 185,500 | -3,000 | 0.02% | 6,436,850 |
| 2024-05-13 | 2024-05-09 | 33.200 | 188,500 | -12,500 | 0.02% | 6,258,200 |
| 2024-05-10 | 2024-05-08 | 30.950 | 201,000 | -2,500 | 0.02% | 6,220,950 |
| 2024-05-09 | 2024-05-07 | 30.950 | 203,500 | +2,000 | 0.02% | 6,298,325 |
| 2024-05-08 | 2024-05-06 | 31.900 | 201,500 | -500 | 0.02% | 6,427,850 |
| 2024-05-07 | 2024-05-03 | 30.700 | 202,000 | -1,000 | 0.02% | 6,201,400 |
| 2024-05-06 | 2024-05-02 | 30.850 | 203,000 | +3,000 | 0.02% | 6,262,550 |
| 2024-05-03 | 2024-04-30 | 30.250 | 200,000 | +4,000 | 0.02% | 6,050,000 |
| 2024-05-02 | 2024-04-29 | 31.000 | 196,000 | -5,500 | 0.02% | 6,076,000 |
| 2024-04-30 | 2024-04-26 | 30.350 | 201,500 | -500 | 0.02% | 6,115,525 |
| 2024-04-29 | 2024-04-25 | 30.350 | 202,000 | -5,000 | 0.02% | 6,130,700 |
| 2024-04-26 | 2024-04-24 | 29.300 | 207,000 | -7,000 | 0.02% | 6,065,100 |
| 2024-04-25 | 2024-04-23 | 28.350 | 214,000 | -6,500 | 0.02% | 6,066,900 |
| 2024-04-24 | 2024-04-22 | 26.900 | 220,500 | -3,000 | 0.03% | 5,931,450 |
| 2024-04-23 | 2024-04-19 | 26.000 | 223,500 | +3,000 | 0.03% | 5,811,000 |
| 2024-04-22 | 2024-04-18 | 26.100 | 220,500 | +2,000 | 0.03% | 5,755,050 |
| 2024-04-19 | 2024-04-17 | 26.550 | 218,500 | +2,000 | 0.03% | 5,801,175 |
| 2024-04-18 | 2024-04-16 | 26.650 | 216,500 | +1,500 | 0.02% | 5,769,725 |
| 2024-04-17 | 2024-04-15 | 28.200 | 215,000 | +4,500 | 0.02% | 6,063,000 |
| 2024-04-16 | 2024-04-12 | 28.950 | 210,500 | -1,000 | 0.02% | 6,093,975 |
| 2024-04-12 | 2024-04-10 | 28.500 | 211,500 | +1,000 | 0.02% | 6,027,750 |
| 2024-04-11 | 2024-04-09 | 28.950 | 210,500 | -10,000 | 0.02% | 6,093,975 |
| 2024-04-10 | 2024-04-08 | 26.850 | 220,500 | -2,500 | 0.03% | 5,920,425 |
| 2024-04-09 | 2024-04-05 | 26.150 | 223,000 | +3,500 | 0.03% | 5,831,450 |
| 2024-04-08 | 2024-04-03 | 27.300 | 219,500 | -5,500 | 0.03% | 5,992,350 |
| 2024-04-05 | 2024-04-02 | 26.800 | 225,000 | -500 | 0.03% | 6,030,000 |
| 2024-04-03 | 2024-03-28 | 26.750 | 225,500 | -4,500 | 0.03% | 6,032,125 |
| 2024-03-28 | 2024-03-26 | 26.550 | 230,000 | +2,000 | 0.03% | 6,106,500 |
| 2024-03-27 | 2024-03-25 | 26.800 | 228,000 | -4,000 | 0.03% | 6,110,400 |
| 2024-03-26 | 2024-03-22 | 26.150 | 232,000 | +6,500 | 0.03% | 6,066,800 |
| 2024-03-22 | 2024-03-20 | 27.550 | 225,500 | +1,000 | 0.03% | 6,212,525 |
| 2024-03-21 | 2024-03-19 | 27.450 | 224,500 | +1,000 | 0.03% | 6,162,525 |
| 2024-03-20 | 2024-03-18 | 27.950 | 223,500 | -500 | 0.03% | 6,246,825 |
| 2024-03-19 | 2024-03-15 | 28.100 | 224,000 | -3,000 | 0.03% | 6,294,400 |
| 2024-03-18 | 2024-03-14 | 27.350 | 227,000 | +3,500 | 0.03% | 6,208,450 |
| 2024-03-15 | 2024-03-13 | 28.350 | 223,500 | -6,500 | 0.03% | 6,336,225 |
| 2024-03-14 | 2024-03-12 | 25.400 | 230,000 | -10,500 | 0.03% | 5,842,000 |
| 2024-03-13 | 2024-03-11 | 23.700 | 240,500 | -9,500 | 0.03% | 5,699,850 |
| 2024-03-12 | 2024-03-08 | 23.650 | 250,000 | +10,000 | 0.03% | 5,912,500 |
| 2024-03-11 | 2024-03-07 | 23.200 | 240,000 | +1,500 | 0.03% | 5,568,000 |
| 2024-03-08 | 2024-03-06 | 23.600 | 238,500 | -4,000 | 0.03% | 5,628,600 |
| 2024-03-07 | 2024-03-05 | 22.350 | 242,500 | +5,500 | 0.03% | 5,419,875 |
| 2024-03-06 | 2024-03-04 | 24.350 | 237,000 | -1,000 | 0.03% | 5,770,950 |
| 2024-03-05 | 2024-03-01 | 24.100 | 238,000 | +500 | 0.03% | 5,735,800 |
| 2024-03-04 | 2024-02-29 | 24.200 | 237,500 | +1,000 | 0.03% | 5,747,500 |
| 2024-03-01 | 2024-02-28 | 23.700 | 236,500 | +3,000 | 0.03% | 5,605,050 |
| 2024-02-27 | 2024-02-23 | 24.750 | 233,500 | -5,500 | 0.03% | 5,779,125 |
| 2024-02-26 | 2024-02-22 | 24.000 | 239,000 | -2,500 | 0.03% | 5,736,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 241,500 | +1,000 | 0.03% | 5,578,650 |
| 2024-02-20 | 2024-02-16 | 22.650 | 240,500 | -5,500 | 0.03% | 5,447,325 |
| 2024-02-16 | 2024-02-14 | 20.700 | 246,000 | +4,000 | 0.03% | 5,092,200 |
| 2024-02-15 | 2024-02-09 | 21.950 | 242,000 | -3,000 | 0.03% | 5,311,900 |
| 2024-02-08 | 2024-02-06 | 21.250 | 245,000 | -45,500 | 0.03% | 5,206,250 |
| 2024-02-07 | 2024-02-05 | 19.160 | 290,500 | +41,000 | 0.03% | 5,565,980 |
| 2024-02-05 | 2024-02-01 | 20.000 | 249,500 | -500 | 0.03% | 4,990,000 |
| 2024-02-02 | 2024-01-31 | 19.740 | 250,000 | -1,000 | 0.03% | 4,935,000 |
| 2024-02-01 | 2024-01-30 | 20.050 | 251,000 | +500 | 0.03% | 5,032,550 |
| 2024-01-31 | 2024-01-29 | 20.200 | 250,500 | +500 | 0.03% | 5,060,100 |
| 2024-01-30 | 2024-01-26 | 20.600 | 250,000 | +3,500 | 0.03% | 5,150,000 |
| 2024-01-29 | 2024-01-25 | 21.500 | 246,500 | -44,000 | 0.03% | 5,299,750 |
| 2024-01-26 | 2024-01-24 | 21.400 | 290,500 | +14,500 | 0.03% | 6,216,700 |
| 2024-01-25 | 2024-01-23 | 21.250 | 276,000 | +34,500 | 0.03% | 5,865,000 |
| 2024-01-24 | 2024-01-22 | 20.800 | 241,500 | +2,000 | 0.03% | 5,023,200 |
| 2024-01-23 | 2024-01-19 | 22.550 | 239,500 | +1,000 | 0.03% | 5,400,725 |
| 2024-01-22 | 2024-01-18 | 23.850 | 238,500 | -5,500 | 0.03% | 5,688,225 |
| 2024-01-19 | 2024-01-17 | 23.950 | 244,000 | +9,000 | 0.03% | 5,843,800 |
| 2024-01-17 | 2024-01-15 | 25.550 | 235,000 | +1,500 | 0.03% | 6,004,250 |
| 2024-01-16 | 2024-01-12 | 25.650 | 233,500 | +2,500 | 0.03% | 5,989,275 |
| 2024-01-15 | 2024-01-11 | 26.450 | 231,000 | -3,000 | 0.03% | 6,109,950 |
| 2024-01-10 | 2024-01-08 | 25.000 | 234,000 | +4,000 | 0.03% | 5,850,000 |
| 2024-01-05 | 2024-01-03 | 27.400 | 230,000 | +4,500 | 0.03% | 6,302,000 |
| 2024-01-04 | 2024-01-02 | 28.050 | 225,500 | -20,000 | 0.03% | 6,325,275 |
| 2024-01-03 | 2023-12-29 | 28.700 | 245,500 | +1,000 | 0.03% | 7,045,850 |
| 2024-01-02 | 2023-12-28 | 28.100 | 244,500 | -5,000 | 0.03% | 6,870,450 |
| 2023-12-28 | 2023-12-22 | 26.350 | 249,500 | -2,000 | 0.03% | 6,574,325 |
| 2023-12-27 | 2023-12-21 | 26.400 | 251,500 | +5,000 | 0.03% | 6,639,600 |
| 2023-12-21 | 2023-12-19 | 27.450 | 246,500 | +23,000 | 0.03% | 6,766,425 |
| 2023-12-20 | 2023-12-18 | 28.650 | 223,500 | +19,000 | 0.03% | 6,403,275 |
| 2023-12-19 | 2023-12-15 | 30.950 | 204,500 | -2,500 | 0.02% | 6,329,275 |
| 2023-12-18 | 2023-12-14 | 30.800 | 207,000 | -500 | 0.02% | 6,375,600 |
| 2023-12-15 | 2023-12-13 | 30.350 | 207,500 | -3,000 | 0.02% | 6,297,625 |
| 2023-12-14 | 2023-12-12 | 30.150 | 210,500 | +1,000 | 0.02% | 6,346,575 |
| 2023-12-13 | 2023-12-11 | 29.300 | 209,500 | -1,000 | 0.02% | 6,138,350 |
| 2023-12-12 | 2023-12-08 | 29.950 | 210,500 | +1,000 | 0.02% | 6,304,475 |
| 2023-12-11 | 2023-12-07 | 29.300 | 209,500 | -1,000 | 0.02% | 6,138,350 |
| 2023-12-08 | 2023-12-06 | 28.200 | 210,500 | +1,000 | 0.02% | 5,936,100 |
| 2023-12-07 | 2023-12-05 | 28.450 | 209,500 | +1,000 | 0.02% | 5,960,275 |
| 2023-12-06 | 2023-12-04 | 28.600 | 208,500 | -5,000 | 0.02% | 5,963,100 |
| 2023-12-05 | 2023-12-01 | 29.350 | 213,500 | +6,000 | 0.02% | 6,266,225 |
| 2023-12-04 | 2023-11-30 | 30.200 | 207,500 | -500 | 0.02% | 6,266,500 |
| 2023-12-01 | 2023-11-29 | 29.900 | 208,000 | +1,000 | 0.02% | 6,219,200 |
| 2023-11-28 | 2023-11-24 | 30.400 | 207,000 | -3,000 | 0.02% | 6,292,800 |
| 2023-11-27 | 2023-11-23 | 30.150 | 210,000 | -3,500 | 0.02% | 6,331,500 |
| 2023-11-24 | 2023-11-22 | 28.750 | 213,500 | +1,000 | 0.02% | 6,138,125 |
| 2023-11-21 | 2023-11-17 | 29.150 | 212,500 | +1,000 | 0.02% | 6,194,375 |
| 2023-11-20 | 2023-11-16 | 28.300 | 211,500 | +2,000 | 0.02% | 5,985,450 |
| 2023-11-17 | 2023-11-15 | 29.550 | 209,500 | -4,500 | 0.02% | 6,190,725 |
| 2023-11-16 | 2023-11-14 | 29.750 | 214,000 | +1,500 | 0.02% | 6,366,500 |
| 2023-11-15 | 2023-11-13 | 29.400 | 212,500 | +12,000 | 0.02% | 6,247,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 200,500 | +5,500 | 0.02% | 5,904,725 |
| 2023-11-09 | 2023-11-07 | 31.650 | 195,000 | +2,000 | 0.02% | 6,171,750 |
| 2023-11-08 | 2023-11-06 | 32.000 | 193,000 | -3,500 | 0.02% | 6,176,000 |
| 2023-11-06 | 2023-11-02 | 31.200 | 196,500 | -2,000 | 0.02% | 6,130,800 |
| 2023-11-02 | 2023-10-31 | 31.400 | 198,500 | +1,000 | 0.02% | 6,232,900 |
| 2023-11-01 | 2023-10-30 | 32.450 | 197,500 | -3,500 | 0.02% | 6,408,875 |
| 2023-10-31 | 2023-10-27 | 29.450 | 201,000 | -13,500 | 0.02% | 5,919,450 |
| 2023-10-30 | 2023-10-26 | 27.300 | 214,500 | +2,000 | 0.02% | 5,855,850 |
| 2023-10-26 | 2023-10-24 | 27.500 | 212,500 | -5,000 | 0.02% | 5,843,750 |
| 2023-10-25 | 2023-10-20 | 27.050 | 217,500 | -2,000 | 0.02% | 5,883,375 |
| 2023-10-24 | 2023-10-19 | 26.800 | 219,500 | -3,000 | 0.03% | 5,882,600 |
| 2023-10-20 | 2023-10-18 | 27.150 | 222,500 | +11,500 | 0.03% | 6,040,875 |
| 2023-10-19 | 2023-10-17 | 29.000 | 211,000 | -1,500 | 0.02% | 6,119,000 |
| 2023-10-18 | 2023-10-16 | 28.950 | 212,500 | -7,000 | 0.02% | 6,151,875 |
| 2023-10-17 | 2023-10-13 | 28.600 | 219,500 | -1,000 | 0.03% | 6,277,700 |
| 2023-10-16 | 2023-10-12 | 28.250 | 220,500 | -18,000 | 0.03% | 6,229,125 |
| 2023-10-13 | 2023-10-11 | 26.600 | 238,500 | -5,500 | 0.03% | 6,344,100 |
| 2023-10-12 | 2023-10-10 | 25.450 | 244,000 | +5,000 | 0.03% | 6,209,800 |
| 2023-10-11 | 2023-10-09 | 26.450 | 239,000 | -1,000 | 0.03% | 6,321,550 |
| 2023-10-10 | 2023-10-06 | 25.700 | 240,000 | -1,000 | 0.03% | 6,168,000 |
| 2023-10-09 | 2023-10-05 | 25.650 | 241,000 | -500 | 0.03% | 6,181,650 |
| 2023-10-05 | 2023-10-03 | 26.250 | 241,500 | +4,000 | 0.03% | 6,339,375 |
| 2023-10-03 | 2023-09-28 | 26.850 | 237,500 | -3,500 | 0.03% | 6,376,875 |
| 2023-09-29 | 2023-09-27 | 26.800 | 241,000 | -3,500 | 0.03% | 6,458,800 |
| 2023-09-28 | 2023-09-26 | 25.450 | 244,500 | -1,500 | 0.03% | 6,222,525 |
| 2023-09-27 | 2023-09-25 | 25.750 | 246,000 | -6,500 | 0.03% | 6,334,500 |
| 2023-09-26 | 2023-09-22 | 25.050 | 252,500 | -4,000 | 0.03% | 6,325,125 |
| 2023-09-25 | 2023-09-21 | 24.400 | 256,500 | -8,500 | 0.03% | 6,258,600 |
| 2023-09-22 | 2023-09-20 | 24.850 | 265,000 | +4,000 | 0.03% | 6,585,250 |
| 2023-09-21 | 2023-09-19 | 25.700 | 261,000 | +1,500 | 0.03% | 6,707,700 |
| 2023-09-20 | 2023-09-18 | 25.500 | 259,500 | -8,000 | 0.03% | 6,617,250 |
| 2023-09-19 | 2023-09-15 | 23.550 | 267,500 | -2,000 | 0.03% | 6,299,625 |
| 2023-09-18 | 2023-09-14 | 23.400 | 269,500 | +1,500 | 0.03% | 6,306,300 |
| 2023-09-15 | 2023-09-13 | 23.350 | 268,000 | +3,000 | 0.03% | 6,257,800 |
| 2023-09-14 | 2023-09-12 | 23.800 | 265,000 | +1,000 | 0.03% | 6,307,000 |
| 2023-09-13 | 2023-09-11 | 24.050 | 264,000 | -8,000 | 0.03% | 6,349,200 |
| 2023-09-12 | 2023-09-07 | 22.750 | 272,000 | +1,500 | 0.03% | 6,188,000 |
| 2023-09-11 | 2023-09-06 | 23.250 | 270,500 | +4,000 | 0.03% | 6,289,125 |
| 2023-09-07 | 2023-09-05 | 23.650 | 266,500 | +2,500 | 0.03% | 6,302,725 |
| 2023-09-06 | 2023-09-04 | 24.000 | 264,000 | +3,500 | 0.03% | 6,336,000 |
| 2023-09-05 | 2023-08-31 | 24.100 | 260,500 | -2,000 | 0.03% | 6,278,050 |
| 2023-09-04 | 2023-08-30 | 24.200 | 262,500 | +4,000 | 0.03% | 6,352,500 |
| 2023-08-31 | 2023-08-29 | 24.800 | 258,500 | -8,500 | 0.03% | 6,410,800 |
| 2023-08-30 | 2023-08-28 | 23.200 | 267,000 | -4,500 | 0.03% | 6,194,400 |
| 2023-08-28 | 2023-08-24 | 22.800 | 271,500 | -1,000 | 0.03% | 6,190,200 |
| 2023-08-25 | 2023-08-23 | 21.350 | 272,500 | +3,500 | 0.03% | 5,817,875 |
| 2023-08-23 | 2023-08-21 | 21.200 | 269,000 | -2,500 | 0.03% | 5,702,800 |
| 2023-08-22 | 2023-08-18 | 21.350 | 271,500 | +3,000 | 0.03% | 5,796,525 |
| 2023-08-21 | 2023-08-17 | 22.100 | 268,500 | -4,500 | 0.03% | 5,933,850 |
| 2023-08-18 | 2023-08-16 | 22.050 | 273,000 | +4,500 | 0.03% | 6,019,650 |
| 2023-08-17 | 2023-08-15 | 22.500 | 268,500 | -1,000 | 0.03% | 6,041,250 |
| 2023-08-16 | 2023-08-14 | 22.250 | 269,500 | -3,000 | 0.03% | 5,996,375 |
| 2023-08-15 | 2023-08-11 | 21.850 | 272,500 | +4,000 | 0.03% | 5,954,125 |
| 2023-08-14 | 2023-08-10 | 22.950 | 268,500 | -2,000 | 0.03% | 6,162,075 |
| 2023-08-11 | 2023-08-09 | 22.700 | 270,500 | -500 | 0.03% | 6,140,350 |
| 2023-08-10 | 2023-08-08 | 22.250 | 271,000 | -3,500 | 0.03% | 6,029,750 |
| 2023-08-09 | 2023-08-07 | 21.600 | 274,500 | +11,500 | 0.03% | 5,929,200 |
| 2023-08-08 | 2023-08-04 | 24.500 | 263,000 | -3,500 | 0.03% | 6,443,500 |
| 2023-08-07 | 2023-08-03 | 23.950 | 266,500 | -3,500 | 0.03% | 6,382,675 |
| 2023-08-04 | 2023-08-02 | 22.800 | 270,000 | +3,000 | 0.03% | 6,156,000 |
| 2023-08-03 | 2023-08-01 | 23.750 | 267,000 | -4,000 | 0.03% | 6,341,250 |
| 2023-08-02 | 2023-07-31 | 23.000 | 271,000 | -5,000 | 0.03% | 6,233,000 |
| 2023-08-01 | 2023-07-28 | 23.400 | 276,000 | -4,500 | 0.03% | 6,458,400 |
| 2023-07-31 | 2023-07-27 | 22.750 | 280,500 | -3,000 | 0.03% | 6,381,375 |
| 2023-07-28 | 2023-07-26 | 22.600 | 283,500 | -11,500 | 0.03% | 6,407,100 |
| 2023-07-27 | 2023-07-25 | 21.800 | 295,000 | -10,000 | 0.03% | 6,431,000 |
| 2023-07-26 | 2023-07-24 | 20.700 | 305,000 | -5,000 | 0.04% | 6,313,500 |
| 2023-07-25 | 2023-07-21 | 20.200 | 310,000 | +2,000 | 0.04% | 6,262,000 |
| 2023-07-24 | 2023-07-20 | 19.640 | 308,000 | +1,000 | 0.04% | 6,049,120 |
| 2023-07-21 | 2023-07-19 | 20.100 | 307,000 | -2,000 | 0.04% | 6,170,700 |
| 2023-07-20 | 2023-07-18 | 20.350 | 309,000 | -500 | 0.04% | 6,288,150 |
| 2023-07-19 | 2023-07-14 | 20.750 | 309,500 | -20,000 | 0.04% | 6,422,125 |
| 2023-07-18 | 2023-07-13 | 20.800 | 329,500 | -2,000 | 0.04% | 6,853,600 |
| 2023-07-14 | 2023-07-12 | 19.460 | 331,500 | -31,000 | 0.04% | 6,450,990 |
| 2023-07-13 | 2023-07-11 | 19.860 | 362,500 | -1,000 | 0.04% | 7,199,250 |
| 2023-07-12 | 2023-07-10 | 18.900 | 363,500 | +1,000 | 0.04% | 6,870,150 |
| 2023-07-11 | 2023-07-07 | 18.860 | 362,500 | -500 | 0.04% | 6,836,750 |
| 2023-07-10 | 2023-07-06 | 19.300 | 363,000 | -1,000 | 0.04% | 7,005,900 |
| 2023-07-07 | 2023-07-05 | 19.320 | 364,000 | +1,000 | 0.04% | 7,032,480 |
| 2023-07-06 | 2023-07-04 | 20.000 | 363,000 | -1,000 | 0.04% | 7,260,000 |
| 2023-07-05 | 2023-07-03 | 18.640 | 364,000 | +1,000 | 0.04% | 6,784,960 |
| 2023-07-04 | 2023-06-30 | 18.440 | 363,000 | +500 | 0.04% | 6,693,720 |
| 2023-07-03 | 2023-06-29 | 17.880 | 362,500 | +1,500 | 0.04% | 6,481,500 |
| 2023-06-30 | 2023-06-28 | 17.800 | 361,000 | +11,000 | 0.04% | 6,425,800 |
| 2023-06-29 | 2023-06-27 | 18.140 | 350,000 | +500 | 0.04% | 6,349,000 |
| 2023-06-28 | 2023-06-26 | 18.000 | 349,500 | -5,000 | 0.04% | 6,291,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 354,500 | +6,000 | 0.04% | 6,267,560 |
| 2023-06-26 | 2023-06-21 | 18.560 | 348,500 | +2,500 | 0.04% | 6,468,160 |
| 2023-06-23 | 2023-06-20 | 19.740 | 346,000 | +7,000 | 0.04% | 6,830,040 |
| 2023-06-21 | 2023-06-19 | 20.950 | 339,000 | -5,000 | 0.04% | 7,102,050 |
| 2023-06-20 | 2023-06-16 | 21.100 | 344,000 | -1,000 | 0.04% | 7,258,400 |
| 2023-06-19 | 2023-06-15 | 20.000 | 345,000 | -3,500 | 0.04% | 6,900,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 348,500 | +500 | 0.04% | 6,656,350 |
| 2023-06-15 | 2023-06-13 | 18.880 | 348,000 | +1,500 | 0.04% | 6,570,240 |
| 2023-06-14 | 2023-06-12 | 18.740 | 346,500 | +4,000 | 0.04% | 6,493,410 |
| 2023-06-13 | 2023-06-09 | 19.100 | 342,500 | +500 | 0.04% | 6,541,750 |
| 2023-06-12 | 2023-06-08 | 18.980 | 342,000 | +3,000 | 0.04% | 6,491,160 |
| 2023-06-08 | 2023-06-06 | 19.380 | 339,000 | +1,500 | 0.04% | 6,569,820 |
| 2023-06-07 | 2023-06-05 | 19.520 | 337,500 | -1,500 | 0.04% | 6,588,000 |
| 2023-06-06 | 2023-06-02 | 19.760 | 339,000 | +500 | 0.04% | 6,698,640 |
| 2023-06-05 | 2023-06-01 | 19.040 | 338,500 | -1,500 | 0.04% | 6,445,040 |
| 2023-06-02 | 2023-05-31 | 19.000 | 340,000 | +18,000 | 0.04% | 6,460,000 |
| 2023-06-01 | 2023-05-30 | 19.900 | 322,000 | +9,000 | 0.04% | 6,407,800 |
| 2023-05-31 | 2023-05-29 | 19.900 | 313,000 | +12,000 | 0.04% | 6,228,700 |
| 2023-05-30 | 2023-05-25 | 20.150 | 301,000 | +2,000 | 0.03% | 6,065,150 |
| 2023-05-25 | 2023-05-23 | 20.900 | 299,000 | -2,000 | 0.03% | 6,249,100 |
| 2023-05-24 | 2023-05-22 | 20.600 | 301,000 | +1,500 | 0.03% | 6,200,600 |
| 2023-05-23 | 2023-05-19 | 20.250 | 299,500 | +7,500 | 0.03% | 6,064,875 |
| 2023-05-22 | 2023-05-18 | 20.700 | 292,000 | +4,000 | 0.03% | 6,044,400 |
| 2023-05-19 | 2023-05-17 | 20.900 | 288,000 | +11,000 | 0.03% | 6,019,200 |
| 2023-05-16 | 2023-05-12 | 21.600 | 277,000 | +2,000 | 0.03% | 5,983,200 |
| 2023-05-15 | 2023-05-11 | 22.350 | 275,000 | +10,000 | 0.03% | 6,146,250 |
| 2023-05-12 | 2023-05-10 | 22.600 | 265,000 | +3,000 | 0.03% | 5,989,000 |
| 2023-05-11 | 2023-05-09 | 23.000 | 262,000 | +13,000 | 0.03% | 6,026,000 |
| 2023-05-10 | 2023-05-08 | 24.650 | 249,000 | +1,500 | 0.03% | 6,137,850 |
| 2023-05-09 | 2023-05-05 | 25.150 | 247,500 | +1,000 | 0.03% | 6,224,625 |
| 2023-05-08 | 2023-05-04 | 24.350 | 246,500 | -2,000 | 0.03% | 6,002,275 |
| 2023-05-04 | 2023-05-02 | 23.600 | 248,500 | -1,000 | 0.03% | 5,864,600 |
| 2023-05-03 | 2023-04-28 | 24.050 | 249,500 | -8,000 | 0.03% | 6,000,475 |
| 2023-05-02 | 2023-04-27 | 24.100 | 257,500 | -11,500 | 0.03% | 6,205,750 |
| 2023-04-28 | 2023-04-26 | 24.300 | 269,000 | +1,000 | 0.03% | 6,536,700 |
| 2023-04-27 | 2023-04-25 | 24.950 | 268,000 | +3,500 | 0.03% | 6,686,600 |
| 2023-04-25 | 2023-04-21 | 26.100 | 264,500 | -3,000 | 0.03% | 6,903,450 |
| 2023-04-24 | 2023-04-20 | 26.050 | 267,500 | +8,000 | 0.03% | 6,968,375 |
| 2023-04-21 | 2023-04-19 | 27.200 | 259,500 | +25,000 | 0.03% | 7,058,400 |
| 2023-04-20 | 2023-04-18 | 27.550 | 234,500 | -4,500 | 0.03% | 6,460,475 |
| 2023-04-19 | 2023-04-17 | 26.950 | 239,000 | +3,000 | 0.03% | 6,441,050 |
| 2023-04-18 | 2023-04-14 | 28.650 | 236,000 | -26,500 | 0.03% | 6,761,400 |
| 2023-04-17 | 2023-04-13 | 27.100 | 262,500 | -13,500 | 0.03% | 7,113,750 |
| 2023-04-14 | 2023-04-12 | 25.000 | 276,000 | -13,500 | 0.03% | 6,900,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 289,500 | -1,000 | 0.03% | 6,832,200 |
| 2023-04-12 | 2023-04-06 | 22.400 | 290,500 | -9,500 | 0.03% | 6,507,200 |
| 2023-04-11 | 2023-04-04 | 21.050 | 300,000 | -3,000 | 0.03% | 6,315,000 |
| 2023-04-06 | 2023-04-03 | 20.150 | 303,000 | +2,000 | 0.04% | 6,105,450 |
| 2023-04-04 | 2023-03-31 | 20.650 | 301,000 | +23,500 | 0.03% | 6,215,650 |
| 2023-03-31 | 2023-03-29 | 21.150 | 277,500 | +7,500 | 0.03% | 5,869,125 |
| 2023-03-30 | 2023-03-28 | 21.050 | 270,000 | +11,500 | 0.03% | 5,683,500 |
| 2023-03-29 | 2023-03-27 | 21.950 | 258,500 | -147,500 | 0.03% | 5,674,075 |
| 2023-03-28 | 2023-03-24 | 22.100 | 406,000 | -46,500 | 0.05% | 8,972,600 |
| 2023-03-23 | 2023-03-21 | 22.800 | 452,500 | -2,000 | 0.05% | 10,317,000 |
| 2023-03-22 | 2023-03-20 | 21.850 | 454,500 | +4,000 | 0.05% | 9,930,825 |
| 2023-03-21 | 2023-03-17 | 22.800 | 450,500 | -1,000 | 0.05% | 10,271,400 |
| 2023-03-20 | 2023-03-16 | 23.250 | 451,500 | +7,000 | 0.05% | 10,497,375 |
| 2023-03-17 | 2023-03-15 | 23.350 | 444,500 | -4,000 | 0.05% | 10,379,075 |
| 2023-03-16 | 2023-03-14 | 22.350 | 448,500 | -500 | 0.05% | 10,023,975 |
| 2023-03-15 | 2023-03-13 | 22.100 | 449,000 | +2,000 | 0.05% | 9,922,900 |
| 2023-03-14 | 2023-03-10 | 22.850 | 447,000 | -3,000 | 0.05% | 10,213,950 |
| 2023-03-13 | 2023-03-09 | 22.600 | 450,000 | +2,000 | 0.05% | 10,170,000 |
| 2023-03-10 | 2023-03-08 | 24.800 | 448,000 | +7,000 | 0.05% | 11,110,400 |
| 2023-03-07 | 2023-03-03 | 27.100 | 441,000 | -5,000 | 0.05% | 11,951,100 |
| 2023-03-06 | 2023-03-02 | 27.950 | 446,000 | +12,500 | 0.05% | 12,465,700 |
| 2023-03-03 | 2023-03-01 | 27.300 | 433,500 | -3,000 | 0.05% | 11,834,550 |
| 2023-03-02 | 2023-02-28 | 25.850 | 436,500 | -2,000 | 0.05% | 11,283,525 |
| 2023-03-01 | 2023-02-27 | 25.250 | 438,500 | -3,000 | 0.05% | 11,072,125 |
| 2023-02-24 | 2023-02-22 | 25.200 | 441,500 | -10,000 | 0.05% | 11,125,800 |
| 2023-02-23 | 2023-02-21 | 25.650 | 451,500 | +1,500 | 0.05% | 11,580,975 |
| 2023-02-22 | 2023-02-20 | 26.600 | 450,000 | -3,000 | 0.05% | 11,970,000 |
| 2023-02-21 | 2023-02-17 | 25.900 | 453,000 | +4,000 | 0.05% | 11,732,700 |
| 2023-02-17 | 2023-02-15 | 26.500 | 449,000 | -2,000 | 0.05% | 11,898,500 |
| 2023-02-16 | 2023-02-14 | 26.150 | 451,000 | +2,500 | 0.05% | 11,793,650 |
| 2023-02-14 | 2023-02-10 | 27.000 | 448,500 | -1,500 | 0.05% | 12,109,500 |
| 2023-02-13 | 2023-02-09 | 29.350 | 450,000 | -2,500 | 0.05% | 13,207,500 |
| 2023-02-10 | 2023-02-08 | 29.700 | 452,500 | +12,000 | 0.05% | 13,439,250 |
| 2023-02-09 | 2023-02-07 | 29.200 | 440,500 | +500 | 0.05% | 12,862,600 |
| 2023-02-08 | 2023-02-06 | 29.200 | 440,000 | +13,500 | 0.05% | 12,848,000 |
| 2023-02-07 | 2023-02-03 | 31.000 | 426,500 | +10,500 | 0.05% | 13,221,500 |
| 2023-02-06 | 2023-02-02 | 31.500 | 416,000 | -12,000 | 0.05% | 13,104,000 |
| 2023-02-03 | 2023-02-01 | 30.400 | 428,000 | +2,000 | 0.05% | 13,011,200 |
| 2023-02-02 | 2023-01-31 | 28.800 | 426,000 | +2,500 | 0.05% | 12,268,800 |
| 2023-02-01 | 2023-01-30 | 29.500 | 423,500 | +20,500 | 0.05% | 12,493,250 |
| 2023-01-31 | 2023-01-27 | 31.750 | 403,000 | +101,500 | 0.05% | 12,795,250 |
| 2023-01-30 | 2023-01-26 | 31.500 | 301,500 | +90,000 | 0.03% | 9,497,250 |
| 2023-01-27 | 2023-01-20 | 27.600 | 211,500 | +500 | 0.02% | 5,837,400 |
| 2023-01-26 | 2023-01-19 | 27.300 | 211,000 | +2,500 | 0.02% | 5,760,300 |
| 2023-01-20 | 2023-01-18 | 27.500 | 208,500 | +3,500 | 0.02% | 5,733,750 |
| 2023-01-19 | 2023-01-17 | 27.500 | 205,000 | +2,000 | 0.02% | 5,637,500 |
| 2023-01-18 | 2023-01-16 | 28.400 | 203,000 | +1,500 | 0.02% | 5,765,200 |
| 2023-01-17 | 2023-01-13 | 28.650 | 201,500 | -11,000 | 0.02% | 5,772,975 |
| 2023-01-16 | 2023-01-12 | 27.050 | 212,500 | +14,000 | 0.02% | 5,748,125 |
| 2023-01-13 | 2023-01-11 | 27.400 | 198,500 | -3,000 | 0.02% | 5,438,900 |
| 2023-01-12 | 2023-01-10 | 27.950 | 201,500 | -1,000 | 0.02% | 5,631,925 |
| 2023-01-11 | 2023-01-09 | 28.300 | 202,500 | -4,500 | 0.02% | 5,730,750 |
| 2023-01-10 | 2023-01-06 | 26.400 | 207,000 | +3,000 | 0.02% | 5,464,800 |
| 2023-01-09 | 2023-01-05 | 27.200 | 204,000 | +3,000 | 0.02% | 5,548,800 |
| 2023-01-06 | 2023-01-04 | 27.650 | 201,000 | -25,000 | 0.02% | 5,557,650 |
| 2023-01-05 | 2023-01-03 | 24.900 | 226,000 | -500 | 0.03% | 5,627,400 |
| 2023-01-04 | 2022-12-30 | 24.000 | 226,500 | +2,500 | 0.03% | 5,436,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 224,000 | +2,500 | 0.03% | 5,342,400 |
| 2022-12-30 | 2022-12-28 | 24.200 | 221,500 | -5,000 | 0.03% | 5,360,300 |
| 2022-12-29 | 2022-12-23 | 23.850 | 226,500 | -1,500 | 0.03% | 5,402,025 |
| 2022-12-28 | 2022-12-22 | 23.800 | 228,000 | -13,000 | 0.03% | 5,426,400 |
| 2022-12-23 | 2022-12-21 | 22.250 | 241,000 | -6,000 | 0.03% | 5,362,250 |
| 2022-12-21 | 2022-12-19 | 21.550 | 247,000 | +5,000 | 0.03% | 5,322,850 |
| 2022-12-20 | 2022-12-16 | 22.300 | 242,000 | +500 | 0.03% | 5,396,600 |
| 2022-12-19 | 2022-12-15 | 22.100 | 241,500 | +10,000 | 0.03% | 5,337,150 |
| 2022-12-16 | 2022-12-14 | 22.900 | 231,500 | -7,500 | 0.03% | 5,301,350 |
| 2022-12-15 | 2022-12-13 | 22.750 | 239,000 | -9,000 | 0.03% | 5,437,250 |
| 2022-12-14 | 2022-12-12 | 22.200 | 248,000 | -2,000 | 0.03% | 5,505,600 |
| 2022-12-13 | 2022-12-09 | 22.300 | 250,000 | -15,000 | 0.03% | 5,575,000 |
| 2022-12-12 | 2022-12-08 | 21.600 | 265,000 | +1,500 | 0.03% | 5,724,000 |
| 2022-12-09 | 2022-12-07 | 20.600 | 263,500 | +19,000 | 0.03% | 5,428,100 |
| 2022-12-08 | 2022-12-06 | 21.900 | 244,500 | +12,500 | 0.03% | 5,354,550 |
| 2022-12-07 | 2022-12-05 | 22.850 | 232,000 | -4,500 | 0.03% | 5,301,200 |
| 2022-12-06 | 2022-12-02 | 21.800 | 236,500 | -8,000 | 0.03% | 5,155,700 |
| 2022-12-05 | 2022-12-01 | 21.200 | 244,500 | +2,000 | 0.03% | 5,183,400 |
| 2022-12-02 | 2022-11-30 | 21.450 | 242,500 | -24,500 | 0.03% | 5,201,625 |
| 2022-12-01 | 2022-11-29 | 19.620 | 267,000 | -18,000 | 0.03% | 5,238,540 |
| 2022-11-30 | 2022-11-28 | 17.640 | 285,000 | -31,500 | 0.03% | 5,027,400 |
| 2022-11-29 | 2022-11-25 | 16.880 | 316,500 | -500 | 0.04% | 5,342,520 |
| 2022-11-28 | 2022-11-24 | 17.120 | 317,000 | -3,500 | 0.04% | 5,427,040 |
| 2022-11-25 | 2022-11-23 | 16.200 | 320,500 | +1,500 | 0.04% | 5,192,100 |
| 2022-11-24 | 2022-11-22 | 15.960 | 319,000 | +34,500 | 0.04% | 5,091,240 |
| 2022-11-22 | 2022-11-18 | 17.360 | 284,500 | +12,500 | 0.03% | 4,938,920 |
| 2022-11-21 | 2022-11-17 | 18.060 | 272,000 | +1,500 | 0.03% | 4,912,320 |
| 2022-11-18 | 2022-11-16 | 18.700 | 270,500 | +500 | 0.03% | 5,058,350 |
| 2022-11-17 | 2022-11-15 | 18.800 | 270,000 | -105,500 | 0.03% | 5,076,000 |
| 2022-11-16 | 2022-11-14 | 19.200 | 375,500 | -14,000 | 0.04% | 7,209,600 |
| 2022-11-15 | 2022-11-11 | 15.860 | 389,500 | +5,000 | 0.05% | 6,177,470 |
| 2022-11-10 | 2022-11-08 | 15.560 | 384,500 | -13,000 | 0.04% | 5,982,820 |
| 2022-11-09 | 2022-11-07 | 15.220 | 397,500 | +2,500 | 0.05% | 6,049,950 |
| 2022-11-08 | 2022-11-04 | 13.960 | 395,000 | +9,500 | 0.05% | 5,514,200 |
| 2022-11-07 | 2022-11-03 | 13.440 | 385,500 | +2,000 | 0.04% | 5,181,120 |
| 2022-11-04 | 2022-11-02 | 14.300 | 383,500 | +3,000 | 0.04% | 5,484,050 |
| 2022-11-03 | 2022-11-01 | 13.900 | 380,500 | -11,000 | 0.04% | 5,288,950 |
| 2022-11-02 | 2022-10-31 | 13.200 | 391,500 | -13,000 | 0.05% | 5,167,800 |
| 2022-10-31 | 2022-10-27 | 12.800 | 404,500 | +7,000 | 0.05% | 5,177,600 |
| 2022-10-28 | 2022-10-26 | 12.500 | 397,500 | -1,000 | 0.05% | 4,968,750 |
| 2022-10-27 | 2022-10-25 | 12.100 | 398,500 | -3,500 | 0.05% | 4,821,850 |
| 2022-10-26 | 2022-10-24 | 11.760 | 402,000 | +12,000 | 0.05% | 4,727,520 |
| 2022-10-25 | 2022-10-21 | 13.380 | 390,000 | -2,000 | 0.05% | 5,218,200 |
| 2022-10-24 | 2022-10-20 | 13.000 | 392,000 | -10,000 | 0.05% | 5,096,000 |
| 2022-10-21 | 2022-10-19 | 13.500 | 402,000 | +3,000 | 0.05% | 5,427,000 |
| 2022-10-20 | 2022-10-18 | 14.600 | 399,000 | -3,000 | 0.05% | 5,825,400 |
| 2022-10-19 | 2022-10-17 | 13.440 | 402,000 | +500 | 0.05% | 5,402,880 |
| 2022-10-14 | 2022-10-12 | 12.860 | 401,500 | +5,000 | 0.05% | 5,163,290 |
| 2022-10-12 | 2022-10-10 | 13.100 | 396,500 | -500 | 0.05% | 5,194,150 |
| 2022-10-11 | 2022-10-07 | 13.620 | 397,000 | -1,500 | 0.05% | 5,407,140 |
| 2022-10-10 | 2022-10-06 | 13.980 | 398,500 | +1,000 | 0.05% | 5,571,030 |
| 2022-10-07 | 2022-10-05 | 14.300 | 397,500 | -500 | 0.05% | 5,684,250 |
| 2022-10-06 | 2022-10-03 | 13.580 | 398,000 | -10,000 | 0.05% | 5,404,840 |
| 2022-10-05 | 2022-09-30 | 13.220 | 408,000 | -39,000 | 0.05% | 5,393,760 |
| 2022-10-03 | 2022-09-29 | 13.800 | 447,000 | -32,000 | 0.05% | 6,168,600 |
| 2022-09-30 | 2022-09-28 | 13.520 | 479,000 | +500 | 0.06% | 6,476,080 |
| 2022-09-29 | 2022-09-27 | 14.300 | 478,500 | +4,500 | 0.06% | 6,842,550 |
| 2022-09-28 | 2022-09-26 | 13.620 | 474,000 | +2,500 | 0.05% | 6,455,880 |
| 2022-09-27 | 2022-09-23 | 13.800 | 471,500 | +16,000 | 0.05% | 6,506,700 |
| 2022-09-26 | 2022-09-22 | 15.000 | 455,500 | +14,000 | 0.05% | 6,832,500 |
| 2022-09-23 | 2022-09-21 | 16.200 | 441,500 | -52,000 | 0.05% | 7,152,300 |
| 2022-09-22 | 2022-09-20 | 17.000 | 493,500 | +31,500 | 0.06% | 8,389,500 |
| 2022-09-20 | 2022-09-16 | 18.700 | 462,000 | +122,500 | 0.05% | 8,639,400 |
| 2022-09-19 | 2022-09-15 | 19.440 | 339,500 | +1,000 | 0.04% | 6,599,880 |
| 2022-09-16 | 2022-09-14 | 19.660 | 338,500 | +3,000 | 0.04% | 6,654,910 |
| 2022-09-15 | 2022-09-13 | 20.500 | 335,500 | -3,500 | 0.04% | 6,877,750 |
| 2022-09-14 | 2022-09-09 | 20.400 | 339,000 | +500 | 0.04% | 6,915,600 |
| 2022-09-13 | 2022-09-08 | 19.520 | 338,500 | -4,000 | 0.04% | 6,607,520 |
| 2022-09-09 | 2022-09-07 | 19.020 | 342,500 | +5,500 | 0.04% | 6,514,350 |
| 2022-09-07 | 2022-09-05 | 19.340 | 337,000 | +2,000 | 0.04% | 6,517,580 |
| 2022-09-06 | 2022-09-02 | 19.680 | 335,000 | -500 | 0.04% | 6,592,800 |
| 2022-09-05 | 2022-09-01 | 19.620 | 335,500 | -8,500 | 0.04% | 6,582,510 |
| 2022-09-02 | 2022-08-31 | 19.500 | 344,000 | -3,500 | 0.04% | 6,708,000 |
| 2022-09-01 | 2022-08-30 | 19.020 | 347,500 | +3,000 | 0.04% | 6,609,450 |
| 2022-08-31 | 2022-08-29 | 19.340 | 344,500 | +500 | 0.04% | 6,662,630 |
| 2022-08-30 | 2022-08-26 | 20.200 | 344,000 | +500 | 0.04% | 6,948,800 |
| 2022-08-29 | 2022-08-25 | 19.740 | 343,500 | -2,000 | 0.04% | 6,780,690 |
| 2022-08-25 | 2022-08-23 | 19.200 | 345,500 | +3,000 | 0.04% | 6,633,600 |
| 2022-08-24 | 2022-08-22 | 20.300 | 342,500 | +500 | 0.04% | 6,952,750 |
| 2022-08-23 | 2022-08-19 | 21.100 | 342,000 | -1,000 | 0.04% | 7,216,200 |
| 2022-08-22 | 2022-08-18 | 21.200 | 343,000 | -500 | 0.04% | 7,271,600 |
| 2022-08-19 | 2022-08-17 | 21.100 | 343,500 | +1,500 | 0.04% | 7,247,850 |
| 2022-08-18 | 2022-08-16 | 21.600 | 342,000 | -6,000 | 0.04% | 7,387,200 |
| 2022-08-15 | 2022-08-11 | 22.500 | 348,000 | +500 | 0.04% | 7,830,000 |
| 2022-08-11 | 2022-08-09 | 22.200 | 347,500 | -1,000 | 0.04% | 7,714,500 |
| 2022-08-10 | 2022-08-08 | 22.350 | 348,500 | -41,500 | 0.04% | 7,788,975 |
| 2022-08-09 | 2022-08-05 | 21.450 | 390,000 | -8,500 | 0.05% | 8,365,500 |
| 2022-08-08 | 2022-08-04 | 19.740 | 398,500 | -5,500 | 0.05% | 7,866,390 |
| 2022-08-05 | 2022-08-03 | 18.340 | 404,000 | +41,500 | 0.05% | 7,409,360 |
| 2022-08-04 | 2022-08-02 | 18.440 | 362,500 | +3,000 | 0.04% | 6,684,500 |
| 2022-08-03 | 2022-08-01 | 20.200 | 359,500 | -3,500 | 0.04% | 7,261,900 |
| 2022-08-02 | 2022-07-29 | 19.840 | 363,000 | +1,000 | 0.04% | 7,201,920 |
| 2022-08-01 | 2022-07-28 | 20.200 | 362,000 | -1,500 | 0.04% | 7,312,400 |
| 2022-07-29 | 2022-07-27 | 19.640 | 363,500 | +1,500 | 0.04% | 7,139,140 |
| 2022-07-28 | 2022-07-26 | 20.100 | 362,000 | +3,500 | 0.04% | 7,276,200 |
| 2022-07-27 | 2022-07-25 | 19.820 | 358,500 | +1,500 | 0.04% | 7,105,470 |
| 2022-07-26 | 2022-07-22 | 20.700 | 357,000 | -4,000 | 0.04% | 7,389,900 |
| 2022-07-21 | 2022-07-19 | 19.780 | 361,000 | +5,000 | 0.04% | 7,140,580 |
| 2022-07-20 | 2022-07-18 | 21.200 | 356,000 | -3,000 | 0.04% | 7,547,200 |
| 2022-07-19 | 2022-07-15 | 20.200 | 359,000 | +9,500 | 0.04% | 7,251,800 |
| 2022-07-18 | 2022-07-14 | 21.450 | 349,500 | +3,000 | 0.04% | 7,496,775 |
| 2022-07-15 | 2022-07-13 | 21.300 | 346,500 | +1,500 | 0.04% | 7,380,450 |
| 2022-07-14 | 2022-07-12 | 22.300 | 345,000 | +2,000 | 0.04% | 7,693,500 |
| 2022-07-13 | 2022-07-11 | 23.300 | 343,000 | -500 | 0.04% | 7,991,900 |
| 2022-07-12 | 2022-07-08 | 23.150 | 343,500 | -6,000 | 0.04% | 7,952,025 |
| 2022-07-11 | 2022-07-07 | 22.400 | 349,500 | +500 | 0.04% | 7,828,800 |
| 2022-07-08 | 2022-07-06 | 23.150 | 349,000 | -2,500 | 0.04% | 8,079,350 |
| 2022-07-07 | 2022-07-05 | 21.850 | 351,500 | +5,500 | 0.04% | 7,680,275 |
| 2022-07-06 | 2022-07-04 | 23.850 | 346,000 | -49,000 | 0.04% | 8,252,100 |
| 2022-07-05 | 2022-06-30 | 19.340 | 395,000 | -196,500 | 0.05% | 7,639,300 |
| 2022-07-04 | 2022-06-29 | 20.500 | 591,500 | +8,000 | 0.07% | 12,125,750 |
| 2022-06-29 | 2022-06-27 | 20.900 | 583,500 | +4,000 | 0.07% | 12,195,150 |
| 2022-06-28 | 2022-06-24 | 20.850 | 579,500 | -148,500 | 0.07% | 12,082,575 |
| 2022-06-27 | 2022-06-23 | 19.080 | 728,000 | -500 | 0.08% | 13,890,240 |
| 2022-06-24 | 2022-06-22 | 18.800 | 728,500 | -15,000 | 0.08% | 13,695,800 |
| 2022-06-23 | 2022-06-21 | 19.200 | 743,500 | +500 | 0.09% | 14,275,200 |
| 2022-06-22 | 2022-06-20 | 18.800 | 743,000 | -2,500 | 0.09% | 13,968,400 |
| 2022-06-21 | 2022-06-17 | 18.200 | 745,500 | -11,500 | 0.09% | 13,568,100 |
| 2022-06-20 | 2022-06-16 | 16.300 | 757,000 | -7,000 | 0.09% | 12,339,100 |
| 2022-06-17 | 2022-06-15 | 16.080 | 764,000 | -3,500 | 0.09% | 12,285,120 |
| 2022-06-16 | 2022-06-14 | 15.700 | 767,500 | +9,000 | 0.09% | 12,049,750 |
| 2022-06-15 | 2022-06-13 | 16.660 | 758,500 | -2,500 | 0.09% | 12,636,610 |
| 2022-06-14 | 2022-06-10 | 17.780 | 761,000 | +20,500 | 0.09% | 13,530,580 |
| 2022-06-13 | 2022-06-09 | 18.180 | 740,500 | +66,500 | 0.09% | 13,462,290 |
| 2022-06-10 | 2022-06-08 | 17.380 | 674,000 | +20,000 | 0.08% | 11,714,120 |
| 2022-06-07 | 2022-06-02 | 16.500 | 654,000 | +27,000 | 0.08% | 10,791,000 |
| 2022-06-06 | 2022-06-01 | 16.900 | 627,000 | +100,500 | 0.07% | 10,596,300 |
| 2022-06-02 | 2022-05-31 | 16.780 | 526,500 | +159,500 | 0.06% | 8,834,670 |
| 2022-06-01 | 2022-05-30 | 16.040 | 367,000 | -12,000 | 0.04% | 5,886,680 |
| 2022-05-31 | 2022-05-27 | 15.340 | 379,000 | -2,500 | 0.04% | 5,813,860 |
| 2022-05-30 | 2022-05-26 | 15.160 | 381,500 | +1,000 | 0.04% | 5,783,540 |
| 2022-05-27 | 2022-05-25 | 14.860 | 380,500 | +112,500 | 0.04% | 5,654,230 |
| 2022-05-26 | 2022-05-24 | 15.540 | 268,000 | +11,000 | 0.03% | 4,164,720 |
| 2022-05-25 | 2022-05-23 | 16.360 | 257,000 | +8,500 | 0.03% | 4,204,520 |
| 2022-05-24 | 2022-05-20 | 17.020 | 248,500 | -24,000 | 0.03% | 4,229,470 |
| 2022-05-23 | 2022-05-19 | 15.700 | 272,500 | +32,500 | 0.03% | 4,278,250 |
| 2022-05-20 | 2022-05-18 | 17.220 | 240,000 | +1,000 | 0.03% | 4,132,800 |
| 2022-05-19 | 2022-05-17 | 17.320 | 239,000 | -2,000 | 0.03% | 4,139,480 |
| 2022-05-18 | 2022-05-16 | 16.600 | 241,000 | +500 | 0.03% | 4,000,600 |
| 2022-05-17 | 2022-05-13 | 16.400 | 240,500 | +2,500 | 0.03% | 3,944,200 |
| 2022-05-16 | 2022-05-12 | 15.680 | 238,000 | -30,500 | 0.03% | 3,731,840 |
| 2022-05-13 | 2022-05-11 | 16.580 | 268,500 | +1,000 | 0.03% | 4,451,730 |
| 2022-05-12 | 2022-05-10 | 16.740 | 267,500 | -10,000 | 0.03% | 4,477,950 |
| 2022-05-11 | 2022-05-06 | 17.940 | 277,500 | +10,500 | 0.03% | 4,978,350 |
| 2022-05-10 | 2022-05-05 | 19.680 | 267,000 | -4,500 | 0.03% | 5,254,560 |
| 2022-05-06 | 2022-05-04 | 20.100 | 271,500 | +20,000 | 0.03% | 5,457,150 |
| 2022-05-05 | 2022-05-03 | 21.150 | 251,500 | +64,000 | 0.03% | 5,319,225 |
| 2022-05-04 | 2022-04-29 | 25.700 | 187,500 | -4,500 | 0.02% | 4,818,750 |
| 2022-05-03 | 2022-04-28 | 24.600 | 192,000 | +6,000 | 0.02% | 4,723,200 |
| 2022-04-29 | 2022-04-27 | 24.700 | 186,000 | -1,000 | 0.02% | 4,594,200 |
| 2022-04-27 | 2022-04-25 | 24.550 | 187,000 | +500 | 0.02% | 4,590,850 |
| 2022-04-25 | 2022-04-21 | 27.000 | 186,500 | +1,000 | 0.02% | 5,035,500 |
| 2022-04-21 | 2022-04-19 | 26.200 | 185,500 | -7,000 | 0.02% | 4,860,100 |
| 2022-04-14 | 2022-04-12 | 27.100 | 192,500 | +2,000 | 0.02% | 5,216,750 |
| 2022-04-12 | 2022-04-08 | 28.800 | 190,500 | +2,000 | 0.02% | 5,486,400 |
| 2022-04-08 | 2022-04-06 | 30.750 | 188,500 | +1,500 | 0.02% | 5,796,375 |
| 2022-04-07 | 2022-04-04 | 31.550 | 187,000 | -1,000 | 0.02% | 5,899,850 |
| 2022-04-06 | 2022-04-01 | 29.600 | 188,000 | +1,000 | 0.02% | 5,564,800 |
| 2022-04-04 | 2022-03-31 | 30.100 | 187,000 | -3,500 | 0.02% | 5,628,700 |
| 2022-03-31 | 2022-03-29 | 29.100 | 190,500 | +500 | 0.02% | 5,543,550 |
| 2022-03-30 | 2022-03-28 | 28.750 | 190,000 | +500 | 0.02% | 5,462,500 |
| 2022-03-29 | 2022-03-25 | 31.100 | 189,500 | +1,500 | 0.02% | 5,893,450 |
| 2022-03-28 | 2022-03-24 | 33.650 | 188,000 | -6,500 | 0.02% | 6,326,200 |
| 2022-03-25 | 2022-03-23 | 31.500 | 194,500 | +2,500 | 0.02% | 6,126,750 |
| 2022-03-24 | 2022-03-22 | 31.650 | 192,000 | -1,500 | 0.02% | 6,076,800 |
| 2022-03-23 | 2022-03-21 | 30.500 | 193,500 | +2,000 | 0.02% | 5,901,750 |
| 2022-03-22 | 2022-03-18 | 30.300 | 191,500 | +9,000 | 0.02% | 5,802,450 |
| 2022-03-21 | 2022-03-17 | 29.100 | 182,500 | -9,500 | 0.02% | 5,310,750 |
| 2022-03-18 | 2022-03-16 | 25.900 | 192,000 | -3,000 | 0.02% | 4,972,800 |
| 2022-03-17 | 2022-03-15 | 22.750 | 195,000 | +17,000 | 0.02% | 4,436,250 |
| 2022-03-16 | 2022-03-14 | 24.100 | 178,000 | -20,500 | 0.02% | 4,289,800 |
| 2022-03-15 | 2022-03-11 | 26.300 | 198,500 | +15,500 | 0.02% | 5,220,550 |
| 2022-03-14 | 2022-03-10 | 29.050 | 183,000 | +1,000 | 0.02% | 5,316,150 |
| 2022-03-11 | 2022-03-09 | 27.750 | 182,000 | -500 | 0.02% | 5,050,500 |
| 2022-03-10 | 2022-03-08 | 28.450 | 182,500 | +7,500 | 0.02% | 5,192,125 |
| 2022-03-09 | 2022-03-07 | 30.250 | 175,000 | +7,000 | 0.02% | 5,293,750 |
| 2022-03-08 | 2022-03-04 | 35.100 | 168,000 | +11,500 | 0.02% | 5,896,800 |
| 2022-03-07 | 2022-03-03 | 41.850 | 156,500 | +2,500 | 0.02% | 6,549,525 |
| 2022-03-04 | 2022-03-02 | 42.800 | 154,000 | -3,000 | 0.02% | 6,591,200 |
| 2022-03-02 | 2022-02-28 | 42.950 | 157,000 | -1,000 | 0.02% | 6,743,150 |
| 2022-03-01 | 2022-02-25 | 42.000 | 158,000 | -4,500 | 0.02% | 6,636,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 162,500 | +6,000 | 0.02% | 6,638,125 |
| 2022-02-25 | 2022-02-23 | 41.750 | 156,500 | -1,000 | 0.02% | 6,533,875 |
| 2022-02-24 | 2022-02-22 | 41.200 | 157,500 | +1,000 | 0.02% | 6,489,000 |
| 2022-02-23 | 2022-02-21 | 42.700 | 156,500 | -3,000 | 0.02% | 6,682,550 |
| 2022-02-22 | 2022-02-18 | 41.500 | 159,500 | +1,000 | 0.02% | 6,619,250 |
| 2022-02-18 | 2022-02-16 | 41.700 | 158,500 | +500 | 0.02% | 6,609,450 |
| 2022-02-17 | 2022-02-15 | 40.650 | 158,000 | +1,000 | 0.02% | 6,422,700 |
| 2022-02-16 | 2022-02-14 | 40.950 | 157,000 | +5,500 | 0.02% | 6,429,150 |
| 2022-02-14 | 2022-02-10 | 43.100 | 151,500 | -500 | 0.02% | 6,529,650 |
| 2022-02-11 | 2022-02-09 | 42.350 | 152,000 | +1,000 | 0.02% | 6,437,200 |
| 2022-02-10 | 2022-02-08 | 42.500 | 151,000 | +3,000 | 0.02% | 6,417,500 |
| 2022-02-09 | 2022-02-07 | 42.500 | 148,000 | -500 | 0.02% | 6,290,000 |
| 2022-02-08 | 2022-02-04 | 41.100 | 148,500 | +500 | 0.02% | 6,103,350 |
| 2022-02-07 | 2022-01-31 | 40.800 | 148,000 | +500 | 0.02% | 6,038,400 |
| 2022-02-04 | 2022-01-27 | 42.900 | 147,500 | +2,000 | 0.02% | 6,327,750 |
| 2022-01-28 | 2022-01-26 | 44.750 | 145,500 | +12,000 | 0.02% | 6,511,125 |
| 2022-01-27 | 2022-01-25 | 44.900 | 133,500 | -1,000 | 0.02% | 5,994,150 |
| 2022-01-26 | 2022-01-24 | 46.950 | 134,500 | +3,500 | 0.02% | 6,314,775 |
| 2022-01-25 | 2022-01-21 | 48.400 | 131,000 | +1,000 | 0.02% | 6,340,400 |
| 2022-01-24 | 2022-01-20 | 49.000 | 130,000 | +3,000 | 0.02% | 6,370,000 |
| 2022-01-21 | 2022-01-19 | 48.900 | 127,000 | +5,500 | 0.01% | 6,210,300 |
| 2022-01-20 | 2022-01-18 | 49.600 | 121,500 | -1,000 | 0.01% | 6,026,400 |
| 2022-01-19 | 2022-01-17 | 49.700 | 122,500 | +6,000 | 0.01% | 6,088,250 |
| 2022-01-18 | 2022-01-14 | 50.800 | 116,500 | +2,000 | 0.01% | 5,918,200 |
| 2022-01-17 | 2022-01-13 | 52.400 | 114,500 | +2,500 | 0.01% | 5,999,800 |
| 2022-01-14 | 2022-01-12 | 53.500 | 112,000 | +1,000 | 0.01% | 5,992,000 |
| 2022-01-13 | 2022-01-11 | 52.200 | 111,000 | +1,500 | 0.01% | 5,794,200 |
| 2022-01-12 | 2022-01-10 | 52.500 | 109,500 | +4,000 | 0.01% | 5,748,750 |
| 2022-01-11 | 2022-01-07 | 54.400 | 105,500 | -1,000 | 0.01% | 5,739,200 |
| 2022-01-07 | 2022-01-05 | 54.100 | 106,500 | +20,500 | 0.01% | 5,761,650 |
| 2022-01-05 | 2022-01-03 | 57.600 | 86,000 | -3,500 | 0.01% | 4,953,600 |
| 2022-01-03 | 2021-12-29 | 56.950 | 89,500 | +500 | 0.01% | 5,097,025 |
| 2021-12-29 | 2021-12-24 | 57.300 | 89,000 | +500 | 0.01% | 5,099,700 |
| 2021-12-28 | 2021-12-22 | 57.200 | 88,500 | -1,500 | 0.01% | 5,062,200 |
| 2021-12-23 | 2021-12-21 | 55.300 | 90,000 | +1,500 | 0.01% | 4,977,000 |
| 2021-12-20 | 2021-12-16 | 57.200 | 88,500 | -3,000 | 0.01% | 5,062,200 |
| 2021-12-17 | 2021-12-15 | 54.400 | 91,500 | -1,000 | 0.01% | 4,977,600 |
| 2021-12-15 | 2021-12-13 | 54.700 | 92,500 | +500 | 0.01% | 5,059,750 |
| 2021-12-14 | 2021-12-10 | 54.300 | 92,000 | +1,500 | 0.01% | 4,995,600 |
| 2021-12-08 | 2021-12-06 | 53.700 | 90,500 | -1,000 | 0.01% | 4,859,850 |
| 2021-12-07 | 2021-12-03 | 54.800 | 91,500 | -1,000 | 0.01% | 5,014,200 |
| 2021-12-03 | 2021-12-01 | 55.000 | 92,500 | -1,500 | 0.01% | 5,087,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 94,000 | +2,000 | 0.01% | 5,264,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 92,000 | -9,000 | 0.01% | 5,428,000 |
| 2021-11-30 | 2021-11-26 | 57.250 | 101,000 | -2,000 | 0.01% | 5,782,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 103,000 | -1,500 | 0.01% | 5,747,400 |
| 2021-11-26 | 2021-11-24 | 53.100 | 104,500 | -500 | 0.01% | 5,548,950 |
| 2021-11-25 | 2021-11-23 | 54.250 | 105,000 | +1,000 | 0.01% | 5,696,250 |
| 2021-11-24 | 2021-11-22 | 54.100 | 104,000 | -3,000 | 0.01% | 5,626,400 |
| 2021-11-23 | 2021-11-19 | 48.400 | 107,000 | +500 | 0.01% | 5,178,800 |
| 2021-11-22 | 2021-11-18 | 49.150 | 106,500 | +1,500 | 0.01% | 5,234,475 |
| 2021-11-18 | 2021-11-16 | 49.700 | 105,000 | -3,500 | 0.01% | 5,218,500 |
| 2021-11-17 | 2021-11-15 | 48.850 | 108,500 | -2,500 | 0.01% | 5,300,225 |
| 2021-11-15 | 2021-11-11 | 47.700 | 111,000 | +1,500 | 0.01% | 5,294,700 |
| 2021-11-12 | 2021-11-10 | 47.500 | 109,500 | +1,500 | 0.01% | 5,201,250 |
| 2021-11-11 | 2021-11-09 | 46.900 | 108,000 | -1,000 | 0.01% | 5,065,200 |
| 2021-11-09 | 2021-11-05 | 47.450 | 109,000 | -7,500 | 0.01% | 5,172,050 |
| 2021-11-08 | 2021-11-04 | 48.450 | 116,500 | -1,000 | 0.01% | 5,644,425 |
| 2021-11-05 | 2021-11-03 | 48.550 | 117,500 | -1,000 | 0.01% | 5,704,625 |
| 2021-11-04 | 2021-11-02 | 47.900 | 118,500 | +4,500 | 0.01% | 5,676,150 |
| 2021-11-03 | 2021-11-01 | 45.100 | 114,000 | +6,500 | 0.01% | 5,141,400 |
| 2021-11-02 | 2021-10-29 | 46.300 | 107,500 | +5,000 | 0.01% | 4,977,250 |
| 2021-11-01 | 2021-10-28 | 47.700 | 102,500 | +3,500 | 0.01% | 4,889,250 |
| 2021-10-29 | 2021-10-27 | 48.800 | 99,000 | -500 | 0.01% | 4,831,200 |
| 2021-10-28 | 2021-10-26 | 49.550 | 99,500 | -3,000 | 0.01% | 4,930,225 |
| 2021-10-26 | 2021-10-22 | 50.400 | 102,500 | -6,500 | 0.01% | 5,166,000 |
| 2021-10-25 | 2021-10-21 | 49.650 | 109,000 | +500 | 0.01% | 5,411,850 |
| 2021-10-22 | 2021-10-20 | 49.600 | 108,500 | +1,500 | 0.01% | 5,381,600 |
| 2021-10-21 | 2021-10-19 | 50.700 | 107,000 | +4,500 | 0.01% | 5,424,900 |
| 2021-10-20 | 2021-10-18 | 50.800 | 102,500 | +2,000 | 0.01% | 5,207,000 |
| 2021-10-18 | 2021-10-12 | 50.900 | 100,500 | +1,000 | 0.01% | 5,115,450 |
| 2021-10-15 | 2021-10-11 | 51.800 | 99,500 | +2,500 | 0.01% | 5,154,100 |
| 2021-10-11 | 2021-10-07 | 52.250 | 97,000 | +1,000 | 0.01% | 5,068,250 |
| 2021-10-07 | 2021-10-05 | 51.900 | 96,000 | -500 | 0.01% | 4,982,400 |
| 2021-10-06 | 2021-10-04 | 53.700 | 96,500 | +4,000 | 0.01% | 5,182,050 |
| 2021-10-05 | 2021-09-30 | 57.000 | 92,500 | +2,000 | 0.01% | 5,272,500 |
| 2021-10-04 | 2021-09-29 | 57.850 | 90,500 | -1,000 | 0.01% | 5,235,425 |
| 2021-09-30 | 2021-09-28 | 58.300 | 91,500 | +1,500 | 0.01% | 5,334,450 |
| 2021-09-29 | 2021-09-27 | 57.550 | 90,000 | -1,000 | 0.01% | 5,179,500 |
| 2021-09-28 | 2021-09-24 | 58.700 | 91,000 | +1,500 | 0.01% | 5,341,700 |
| 2021-09-27 | 2021-09-23 | 58.650 | 89,500 | +2,000 | 0.01% | 5,249,175 |
| 2021-09-24 | 2021-09-21 | 60.550 | 87,500 | -500 | 0.01% | 5,298,125 |
| 2021-09-23 | 2021-09-20 | 61.000 | 88,000 | +1,500 | 0.01% | 5,368,000 |
| 2021-09-20 | 2021-09-16 | 59.700 | 86,500 | +1,000 | 0.01% | 5,164,050 |
| 2021-09-17 | 2021-09-15 | 60.800 | 85,500 | +500 | 0.01% | 5,198,400 |
| 2021-09-16 | 2021-09-14 | 61.650 | 85,000 | +1,000 | 0.01% | 5,240,250 |
| 2021-09-14 | 2021-09-10 | 61.100 | 84,000 | +500 | 0.01% | 5,132,400 |
| 2021-09-10 | 2021-09-08 | 61.200 | 83,500 | +5,000 | 0.01% | 5,110,200 |
| 2021-09-08 | 2021-09-06 | 66.300 | 78,500 | -2,000 | 0.01% | 5,204,550 |
| 2021-09-07 | 2021-09-03 | 65.700 | 80,500 | -1,000 | 0.01% | 5,288,850 |
| 2021-09-06 | 2021-09-02 | 63.200 | 81,500 | -2,000 | 0.01% | 5,150,800 |
| 2021-09-03 | 2021-09-01 | 62.000 | 83,500 | -3,500 | 0.01% | 5,177,000 |
| 2021-08-31 | 2021-08-27 | 57.650 | 87,000 | -500 | 0.01% | 5,015,550 |
| 2021-08-30 | 2021-08-26 | 58.250 | 87,500 | -3,000 | 0.01% | 5,096,875 |
| 2021-08-27 | 2021-08-25 | 59.450 | 90,500 | -1,000 | 0.01% | 5,380,225 |
| 2021-08-26 | 2021-08-24 | 59.900 | 91,500 | -5,000 | 0.01% | 5,480,850 |
| 2021-08-24 | 2021-08-20 | 57.600 | 96,500 | +2,500 | 0.01% | 5,558,400 |
| 2021-08-23 | 2021-08-19 | 62.500 | 94,000 | -2,500 | 0.01% | 5,875,000 |
| 2021-08-20 | 2021-08-18 | 63.050 | 96,500 | -1,500 | 0.01% | 6,084,325 |
| 2021-08-19 | 2021-08-17 | 62.200 | 98,000 | -2,000 | 0.01% | 6,095,600 |
| 2021-08-18 | 2021-08-16 | 61.500 | 100,000 | +500 | 0.01% | 6,150,000 |
| 2021-08-17 | 2021-08-13 | 64.150 | 99,500 | -3,500 | 0.01% | 6,382,925 |
| 2021-08-16 | 2021-08-12 | 63.900 | 103,000 | -1,500 | 0.01% | 6,581,700 |
| 2021-08-13 | 2021-08-11 | 66.500 | 104,500 | +4,000 | 0.01% | 6,949,250 |
| 2021-08-12 | 2021-08-10 | 67.200 | 100,500 | +1,000 | 0.01% | 6,753,600 |
| 2021-08-11 | 2021-08-09 | 66.800 | 99,500 | +2,500 | 0.01% | 6,646,600 |
| 2021-08-10 | 2021-08-06 | 66.000 | 97,000 | +3,000 | 0.01% | 6,402,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 94,000 | -2,500 | 0.01% | 6,157,000 |
| 2021-08-06 | 2021-08-04 | 66.800 | 96,500 | +4,000 | 0.01% | 6,446,200 |
| 2021-08-05 | 2021-08-03 | 68.000 | 92,500 | -9,000 | 0.01% | 6,290,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 101,500 | +22,000 | 0.01% | 6,830,950 |
| 2021-08-03 | 2021-07-30 | 70.600 | 79,500 | +13,500 | 0.01% | 5,612,700 |
| 2021-08-02 | 2021-07-29 | 77.600 | 66,000 | -11,000 | 0.01% | 5,121,600 |
| 2021-07-30 | 2021-07-28 | 66.000 | 77,000 | -10,000 | 0.01% | 5,082,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 87,000 | +14,500 | 0.01% | 5,267,850 |
| 2021-07-28 | 2021-07-26 | 66.950 | 72,500 | -10,000 | 0.01% | 4,853,875 |
| 2021-07-27 | 2021-07-23 | 68.300 | 82,500 | +2,000 | 0.01% | 5,634,750 |
| 2021-07-26 | 2021-07-22 | 71.350 | 80,500 | +7,000 | 0.01% | 5,743,675 |
| 2021-07-23 | 2021-07-21 | 67.150 | 73,500 | -2,000 | 0.01% | 4,935,525 |
| 2021-07-22 | 2021-07-20 | 64.350 | 75,500 | +1,000 | 0.01% | 4,858,425 |
| 2021-07-21 | 2021-07-19 | 63.650 | 74,500 | +8,500 | 0.01% | 4,741,925 |
| 2021-07-20 | 2021-07-16 | 63.200 | 66,000 | +5,500 | 0.01% | 4,171,200 |
| 2021-07-19 | 2021-07-15 | 60.550 | 60,500 | -4,000 | 0.01% | 3,663,275 |
| 2021-07-16 | 2021-07-14 | 57.450 | 64,500 | -500 | 0.01% | 3,705,525 |
| 2021-07-15 | 2021-07-13 | 57.800 | 65,000 | +6,500 | 0.01% | 3,757,000 |
| 2021-07-14 | 2021-07-12 | 57.000 | 58,500 | +1,000 | 0.01% | 3,334,500 |
| 2021-07-13 | 2021-07-09 | 57.300 | 57,500 | -13,000 | 0.01% | 3,294,750 |
| 2021-07-12 | 2021-07-08 | 56.950 | 70,500 | -4,000 | 0.01% | 4,014,975 |
| 2021-07-09 | 2021-07-07 | 55.600 | 74,500 | +3,500 | 0.01% | 4,142,200 |
| 2021-07-08 | 2021-07-06 | 56.400 | 71,000 | +16,500 | 0.01% | 4,004,400 |
| 2021-07-07 | 2021-07-05 | 59.500 | 54,500 | +5,500 | 0.01% | 3,242,750 |
| 2021-07-06 | 2021-07-02 | 64.450 | 49,000 | +10,000 | 0.01% | 3,158,050 |
| 2021-07-05 | 2021-06-30 | 60.300 | 39,000 | 0.00% | 2,351,700 |
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