History of CCASS shareholding
Participant: DAH SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 996,812 | +0 | 0.11% | 24,661,129 |
| 2025-10-13 | 2025-10-09 | 25.400 | 996,812 | +0 | 0.11% | 25,319,025 |
| 2025-10-10 | 2025-10-08 | 25.740 | 996,812 | +3,500 | 0.11% | 25,657,941 |
| 2025-10-08 | 2025-10-03 | 25.640 | 993,312 | +12,000 | 0.11% | 25,468,520 |
| 2025-10-06 | 2025-10-02 | 25.800 | 981,312 | -8,500 | 0.11% | 25,317,850 |
| 2025-10-03 | 2025-09-30 | 25.120 | 989,812 | -5,000 | 0.11% | 24,864,077 |
| 2025-10-02 | 2025-09-29 | 24.600 | 994,812 | -500 | 0.11% | 24,472,375 |
| 2025-09-30 | 2025-09-26 | 24.540 | 995,312 | +326,500 | 0.11% | 24,424,956 |
| 2025-09-29 | 2025-09-25 | 24.940 | 668,812 | +3,000 | 0.08% | 16,680,171 |
| 2025-09-26 | 2025-09-24 | 25.080 | 665,812 | +32,000 | 0.08% | 16,698,565 |
| 2025-09-25 | 2025-09-23 | 25.240 | 633,812 | +25,000 | 0.07% | 15,997,415 |
| 2025-09-24 | 2025-09-22 | 26.440 | 608,812 | +2,000 | 0.07% | 16,096,989 |
| 2025-09-23 | 2025-09-19 | 26.760 | 606,812 | +8,500 | 0.07% | 16,238,289 |
| 2025-09-22 | 2025-09-18 | 27.380 | 598,312 | +1,000 | 0.07% | 16,381,783 |
| 2025-09-19 | 2025-09-17 | 27.600 | 597,312 | -3,000 | 0.07% | 16,485,811 |
| 2025-09-18 | 2025-09-16 | 26.920 | 600,312 | +7,500 | 0.07% | 16,160,399 |
| 2025-09-17 | 2025-09-15 | 27.680 | 592,812 | +8,500 | 0.07% | 16,409,036 |
| 2025-09-16 | 2025-09-12 | 28.000 | 584,312 | -99,000 | 0.07% | 16,360,736 |
| 2025-09-15 | 2025-09-11 | 25.180 | 683,312 | -12,000 | 0.08% | 17,205,796 |
| 2025-09-12 | 2025-09-10 | 25.080 | 695,312 | -21,000 | 0.08% | 17,438,425 |
| 2025-09-11 | 2025-09-09 | 25.200 | 716,312 | +500 | 0.08% | 18,051,062 |
| 2025-09-10 | 2025-09-08 | 25.360 | 715,812 | -22,000 | 0.08% | 18,152,992 |
| 2025-09-09 | 2025-09-05 | 25.020 | 737,812 | -44,000 | 0.08% | 18,460,056 |
| 2025-09-08 | 2025-09-04 | 23.400 | 781,812 | +25,000 | 0.09% | 18,294,401 |
| 2025-09-05 | 2025-09-03 | 24.340 | 756,812 | -1,000 | 0.09% | 18,420,804 |
| 2025-09-04 | 2025-09-02 | 24.320 | 757,812 | +13,500 | 0.09% | 18,429,988 |
| 2025-09-03 | 2025-09-01 | 24.460 | 744,312 | +6,000 | 0.09% | 18,205,872 |
| 2025-09-02 | 2025-08-29 | 23.700 | 738,312 | -8,500 | 0.08% | 17,497,994 |
| 2025-09-01 | 2025-08-28 | 23.380 | 746,812 | +43,000 | 0.09% | 17,460,465 |
| 2025-08-29 | 2025-08-27 | 23.840 | 703,812 | +26,000 | 0.08% | 16,778,878 |
| 2025-08-28 | 2025-08-26 | 24.880 | 677,812 | +28,500 | 0.08% | 16,863,963 |
| 2025-08-27 | 2025-08-25 | 25.240 | 649,312 | +10,000 | 0.07% | 16,388,635 |
| 2025-08-26 | 2025-08-22 | 25.400 | 639,312 | +11,500 | 0.07% | 16,238,525 |
| 2025-08-25 | 2025-08-21 | 25.560 | 627,812 | -5,000 | 0.07% | 16,046,875 |
| 2025-08-22 | 2025-08-20 | 25.240 | 632,812 | +14,000 | 0.07% | 15,972,175 |
| 2025-08-21 | 2025-08-19 | 25.900 | 618,812 | -2,500 | 0.07% | 16,027,231 |
| 2025-08-20 | 2025-08-18 | 25.920 | 621,312 | -500 | 0.07% | 16,104,407 |
| 2025-08-19 | 2025-08-15 | 25.700 | 621,812 | -24,500 | 0.07% | 15,980,568 |
| 2025-08-18 | 2025-08-14 | 25.200 | 646,312 | -21,000 | 0.07% | 16,287,062 |
| 2025-08-15 | 2025-08-13 | 24.980 | 667,312 | -16,000 | 0.08% | 16,669,454 |
| 2025-08-14 | 2025-08-12 | 24.060 | 683,312 | -2,000 | 0.08% | 16,440,487 |
| 2025-08-13 | 2025-08-11 | 24.160 | 685,312 | -9,500 | 0.08% | 16,557,138 |
| 2025-08-12 | 2025-08-08 | 23.540 | 694,812 | +153,500 | 0.08% | 16,355,874 |
| 2025-08-11 | 2025-08-07 | 28.020 | 541,312 | +5,500 | 0.06% | 15,167,562 |
| 2025-08-08 | 2025-08-06 | 28.600 | 535,812 | +3,000 | 0.06% | 15,324,223 |
| 2025-08-07 | 2025-08-05 | 28.460 | 532,812 | -5,000 | 0.06% | 15,163,830 |
| 2025-08-05 | 2025-08-01 | 27.300 | 537,812 | +10,500 | 0.06% | 14,682,268 |
| 2025-08-04 | 2025-07-31 | 28.200 | 527,312 | +30,500 | 0.06% | 14,870,198 |
| 2025-07-31 | 2025-07-29 | 30.550 | 496,812 | -49,500 | 0.06% | 15,177,607 |
| 2025-07-30 | 2025-07-28 | 28.450 | 546,312 | -5,000 | 0.06% | 15,542,576 |
| 2025-07-29 | 2025-07-25 | 28.000 | 551,312 | +500 | 0.06% | 15,436,736 |
| 2025-07-28 | 2025-07-24 | 28.050 | 550,812 | -3,000 | 0.06% | 15,450,277 |
| 2025-07-25 | 2025-07-23 | 27.600 | 553,812 | +18,000 | 0.06% | 15,285,211 |
| 2025-07-24 | 2025-07-22 | 27.800 | 535,812 | -2,000 | 0.06% | 14,895,574 |
| 2025-07-23 | 2025-07-21 | 28.200 | 537,812 | -25,000 | 0.06% | 15,166,298 |
| 2025-07-22 | 2025-07-18 | 27.900 | 562,812 | -6,500 | 0.06% | 15,702,455 |
| 2025-07-21 | 2025-07-17 | 27.500 | 569,312 | +5,000 | 0.07% | 15,656,080 |
| 2025-07-18 | 2025-07-16 | 26.900 | 564,312 | -24,000 | 0.06% | 15,179,993 |
| 2025-07-17 | 2025-07-15 | 26.050 | 588,312 | -9,500 | 0.07% | 15,325,528 |
| 2025-07-16 | 2025-07-14 | 25.650 | 597,812 | +1,000 | 0.07% | 15,333,878 |
| 2025-07-11 | 2025-07-09 | 25.650 | 596,812 | -19,000 | 0.07% | 15,308,228 |
| 2025-07-10 | 2025-07-08 | 25.200 | 615,812 | -16,000 | 0.07% | 15,518,462 |
| 2025-07-09 | 2025-07-07 | 24.500 | 631,812 | +9,000 | 0.07% | 15,479,394 |
| 2025-07-08 | 2025-07-04 | 24.950 | 622,812 | +7,000 | 0.07% | 15,539,159 |
| 2025-07-07 | 2025-07-03 | 25.200 | 615,812 | -11,000 | 0.07% | 15,518,462 |
| 2025-07-04 | 2025-07-02 | 24.900 | 626,812 | -15,000 | 0.07% | 15,607,619 |
| 2025-07-03 | 2025-06-30 | 23.550 | 641,812 | +10,000 | 0.07% | 15,114,673 |
| 2025-07-02 | 2025-06-27 | 23.750 | 631,812 | +14,000 | 0.07% | 15,005,535 |
| 2025-06-30 | 2025-06-26 | 24.200 | 617,812 | +12,500 | 0.07% | 14,951,050 |
| 2025-06-27 | 2025-06-25 | 24.700 | 605,312 | -3,000 | 0.07% | 14,951,206 |
| 2025-06-26 | 2025-06-24 | 25.100 | 608,312 | -40,000 | 0.07% | 15,268,631 |
| 2025-06-25 | 2025-06-23 | 24.150 | 648,312 | -93,500 | 0.07% | 15,656,735 |
| 2025-06-24 | 2025-06-20 | 23.650 | 741,812 | +13,500 | 0.09% | 17,543,854 |
| 2025-06-23 | 2025-06-19 | 23.750 | 728,312 | -30,000 | 0.08% | 17,297,410 |
| 2025-06-20 | 2025-06-18 | 24.550 | 758,312 | +12,000 | 0.09% | 18,616,560 |
| 2025-06-19 | 2025-06-17 | 24.950 | 746,312 | -156,000 | 0.09% | 18,620,484 |
| 2025-06-18 | 2025-06-16 | 26.400 | 902,312 | +36,500 | 0.10% | 23,821,037 |
| 2025-06-17 | 2025-06-13 | 27.200 | 865,812 | +82,500 | 0.10% | 23,550,086 |
| 2025-06-16 | 2025-06-12 | 28.150 | 783,312 | -143,000 | 0.09% | 22,050,233 |
| 2025-06-13 | 2025-06-11 | 27.200 | 926,312 | -18,000 | 0.11% | 25,195,686 |
| 2025-06-12 | 2025-06-10 | 26.150 | 944,312 | -172,500 | 0.11% | 24,693,759 |
| 2025-06-11 | 2025-06-09 | 25.500 | 1,116,812 | -152,500 | 0.13% | 28,478,706 |
| 2025-06-10 | 2025-06-06 | 24.100 | 1,269,312 | -55,000 | 0.15% | 30,590,419 |
| 2025-06-09 | 2025-06-05 | 23.950 | 1,324,312 | -107,000 | 0.15% | 31,717,272 |
| 2025-06-06 | 2025-06-04 | 23.700 | 1,431,312 | +7,500 | 0.16% | 33,922,094 |
| 2025-06-05 | 2025-06-03 | 23.200 | 1,423,812 | -103,500 | 0.16% | 33,032,438 |
| 2025-06-04 | 2025-06-02 | 21.600 | 1,527,312 | +6,500 | 0.18% | 32,989,939 |
| 2025-06-03 | 2025-05-30 | 22.450 | 1,520,812 | -11,000 | 0.17% | 34,142,229 |
| 2025-06-02 | 2025-05-29 | 21.950 | 1,531,812 | -12,500 | 0.18% | 33,623,273 |
| 2025-05-30 | 2025-05-28 | 21.050 | 1,544,312 | +5,500 | 0.18% | 32,507,768 |
| 2025-05-29 | 2025-05-27 | 21.350 | 1,538,812 | -19,500 | 0.18% | 32,853,636 |
| 2025-05-28 | 2025-05-26 | 20.550 | 1,558,312 | +46,500 | 0.18% | 32,023,312 |
| 2025-05-27 | 2025-05-23 | 21.300 | 1,511,812 | -10,500 | 0.17% | 32,201,596 |
| 2025-05-26 | 2025-05-22 | 21.050 | 1,522,312 | +19,500 | 0.17% | 32,044,668 |
| 2025-05-23 | 2025-05-21 | 21.300 | 1,502,812 | +500 | 0.17% | 32,009,896 |
| 2025-05-22 | 2025-05-20 | 21.200 | 1,502,312 | +11,500 | 0.17% | 31,849,014 |
| 2025-05-21 | 2025-05-19 | 21.350 | 1,490,812 | -1,500 | 0.17% | 31,828,836 |
| 2025-05-20 | 2025-05-16 | 21.200 | 1,492,312 | +27,500 | 0.17% | 31,637,014 |
| 2025-05-19 | 2025-05-15 | 20.800 | 1,464,812 | +10,500 | 0.17% | 30,468,090 |
| 2025-05-16 | 2025-05-14 | 21.200 | 1,454,312 | +18,000 | 0.17% | 30,831,414 |
| 2025-05-15 | 2025-05-13 | 21.200 | 1,436,312 | +38,000 | 0.16% | 30,449,814 |
| 2025-05-14 | 2025-05-12 | 21.700 | 1,398,312 | +47,000 | 0.16% | 30,343,370 |
| 2025-05-12 | 2025-05-08 | 22.650 | 1,351,312 | +15,500 | 0.16% | 30,607,217 |
| 2025-05-09 | 2025-05-07 | 22.700 | 1,335,812 | +221,000 | 0.15% | 30,322,932 |
| 2025-05-07 | 2025-05-02 | 24.000 | 1,114,812 | -4,000 | 0.13% | 26,755,488 |
| 2025-05-06 | 2025-04-30 | 23.200 | 1,118,812 | +6,000 | 0.13% | 25,956,438 |
| 2025-05-02 | 2025-04-29 | 23.500 | 1,112,812 | +2,000 | 0.13% | 26,151,082 |
| 2025-04-30 | 2025-04-28 | 23.350 | 1,110,812 | +17,000 | 0.13% | 25,937,460 |
| 2025-04-29 | 2025-04-25 | 23.400 | 1,093,812 | +29,000 | 0.13% | 25,595,201 |
| 2025-04-28 | 2025-04-24 | 24.850 | 1,064,812 | -14,000 | 0.12% | 26,460,578 |
| 2025-04-25 | 2025-04-23 | 24.250 | 1,078,812 | +6,500 | 0.12% | 26,161,191 |
| 2025-04-24 | 2025-04-22 | 24.700 | 1,072,312 | -78,000 | 0.12% | 26,486,106 |
| 2025-04-22 | 2025-04-16 | 21.800 | 1,150,312 | +153,000 | 0.13% | 25,076,802 |
| 2025-04-17 | 2025-04-15 | 22.550 | 997,312 | +3,000 | 0.11% | 22,489,386 |
| 2025-04-16 | 2025-04-14 | 23.000 | 994,312 | +17,000 | 0.11% | 22,869,176 |
| 2025-04-15 | 2025-04-11 | 21.500 | 977,312 | -85,500 | 0.11% | 21,012,208 |
| 2025-04-14 | 2025-04-10 | 20.950 | 1,062,812 | -22,500 | 0.12% | 22,265,911 |
| 2025-04-11 | 2025-04-09 | 20.500 | 1,085,312 | -3,000 | 0.12% | 22,248,896 |
| 2025-04-10 | 2025-04-08 | 20.000 | 1,088,312 | +75,500 | 0.12% | 21,766,240 |
| 2025-04-08 | 2025-04-03 | 24.500 | 1,012,812 | +104,000 | 0.12% | 24,813,894 |
| 2025-04-07 | 2025-04-02 | 25.150 | 908,812 | +2,000 | 0.10% | 22,856,622 |
| 2025-04-03 | 2025-04-01 | 26.100 | 906,812 | -113,000 | 0.10% | 23,667,793 |
| 2025-04-02 | 2025-03-31 | 23.850 | 1,019,812 | -500 | 0.12% | 24,322,516 |
| 2025-04-01 | 2025-03-28 | 24.400 | 1,020,312 | -23,500 | 0.12% | 24,895,613 |
| 2025-03-31 | 2025-03-27 | 24.100 | 1,043,812 | -6,500 | 0.12% | 25,155,869 |
| 2025-03-28 | 2025-03-26 | 22.550 | 1,050,312 | +10,000 | 0.12% | 23,684,536 |
| 2025-03-27 | 2025-03-25 | 23.000 | 1,040,312 | -3,000 | 0.12% | 23,927,176 |
| 2025-03-26 | 2025-03-24 | 23.950 | 1,043,312 | +13,000 | 0.12% | 24,987,322 |
| 2025-03-25 | 2025-03-21 | 24.350 | 1,030,312 | +49,000 | 0.12% | 25,088,097 |
| 2025-03-24 | 2025-03-20 | 25.800 | 981,312 | -89,000 | 0.11% | 25,317,850 |
| 2025-03-21 | 2025-03-19 | 23.900 | 1,070,312 | +11,500 | 0.12% | 25,580,457 |
| 2025-03-20 | 2025-03-18 | 23.300 | 1,058,812 | -5,000 | 0.12% | 24,670,320 |
| 2025-03-19 | 2025-03-17 | 23.200 | 1,063,812 | +26,000 | 0.12% | 24,680,438 |
| 2025-03-18 | 2025-03-14 | 24.350 | 1,037,812 | -5,500 | 0.12% | 25,270,722 |
| 2025-03-17 | 2025-03-13 | 24.000 | 1,043,312 | +51,000 | 0.12% | 25,039,488 |
| 2025-03-14 | 2025-03-12 | 24.250 | 992,312 | +8,500 | 0.11% | 24,063,566 |
| 2025-03-13 | 2025-03-11 | 24.900 | 983,812 | +2,500 | 0.11% | 24,496,919 |
| 2025-03-12 | 2025-03-10 | 24.750 | 981,312 | +89,500 | 0.11% | 24,287,472 |
| 2025-03-11 | 2025-03-07 | 25.800 | 891,812 | -28,000 | 0.10% | 23,008,750 |
| 2025-03-10 | 2025-03-06 | 25.400 | 919,812 | +16,500 | 0.11% | 23,363,225 |
| 2025-03-07 | 2025-03-05 | 25.800 | 903,312 | +3,000 | 0.10% | 23,305,450 |
| 2025-03-06 | 2025-03-04 | 25.100 | 900,312 | -500 | 0.10% | 22,597,831 |
| 2025-03-05 | 2025-03-03 | 25.200 | 900,812 | +1,000 | 0.10% | 22,700,462 |
| 2025-03-04 | 2025-02-28 | 25.750 | 899,812 | +8,000 | 0.10% | 23,170,159 |
| 2025-03-03 | 2025-02-27 | 26.700 | 891,812 | -6,500 | 0.10% | 23,811,380 |
| 2025-02-28 | 2025-02-26 | 26.100 | 898,312 | -39,500 | 0.10% | 23,445,943 |
| 2025-02-27 | 2025-02-25 | 24.800 | 937,812 | -26,500 | 0.11% | 23,257,738 |
| 2025-02-26 | 2025-02-24 | 24.800 | 964,312 | +34,000 | 0.11% | 23,914,938 |
| 2025-02-25 | 2025-02-21 | 25.450 | 930,312 | -46,000 | 0.11% | 23,676,440 |
| 2025-02-24 | 2025-02-20 | 23.800 | 976,312 | -35,500 | 0.11% | 23,236,226 |
| 2025-02-21 | 2025-02-19 | 22.950 | 1,011,812 | -33,500 | 0.12% | 23,221,085 |
| 2025-02-20 | 2025-02-18 | 21.500 | 1,045,312 | -6,000 | 0.12% | 22,474,208 |
| 2025-02-19 | 2025-02-17 | 21.250 | 1,051,312 | +18,000 | 0.12% | 22,340,380 |
| 2025-02-18 | 2025-02-14 | 21.300 | 1,033,312 | +2,000 | 0.12% | 22,009,546 |
| 2025-02-17 | 2025-02-13 | 20.350 | 1,031,312 | +23,500 | 0.12% | 20,987,199 |
| 2025-02-14 | 2025-02-12 | 20.250 | 1,007,812 | +17,000 | 0.12% | 20,408,193 |
| 2025-02-13 | 2025-02-11 | 20.700 | 990,812 | +6,500 | 0.11% | 20,509,808 |
| 2025-02-12 | 2025-02-10 | 21.000 | 984,312 | +1,500 | 0.11% | 20,670,552 |
| 2025-02-11 | 2025-02-07 | 20.950 | 982,812 | +21,000 | 0.11% | 20,589,911 |
| 2025-02-10 | 2025-02-06 | 22.150 | 961,812 | -3,000 | 0.11% | 21,304,136 |
| 2025-02-07 | 2025-02-05 | 21.450 | 964,812 | -12,000 | 0.11% | 20,695,217 |
| 2025-02-06 | 2025-02-04 | 20.950 | 976,812 | -12,500 | 0.11% | 20,464,211 |
| 2025-02-05 | 2025-02-03 | 20.500 | 989,312 | +4,500 | 0.11% | 20,280,896 |
| 2025-02-04 | 2025-01-28 | 20.900 | 984,812 | -2,000 | 0.11% | 20,582,571 |
| 2025-02-03 | 2025-01-24 | 20.950 | 986,812 | +5,000 | 0.11% | 20,673,711 |
| 2025-01-27 | 2025-01-23 | 20.950 | 981,812 | +19,500 | 0.11% | 20,568,961 |
| 2025-01-24 | 2025-01-22 | 21.800 | 962,312 | -3,500 | 0.11% | 20,978,402 |
| 2025-01-23 | 2025-01-21 | 21.650 | 965,812 | +1,000 | 0.11% | 20,909,830 |
| 2025-01-22 | 2025-01-20 | 21.750 | 964,812 | +9,000 | 0.11% | 20,984,661 |
| 2025-01-21 | 2025-01-17 | 22.000 | 955,812 | -6,000 | 0.11% | 21,027,864 |
| 2025-01-20 | 2025-01-16 | 20.750 | 961,812 | +3,000 | 0.11% | 19,957,599 |
| 2025-01-17 | 2025-01-15 | 21.250 | 958,812 | +44,000 | 0.11% | 20,374,755 |
| 2025-01-16 | 2025-01-14 | 23.550 | 914,812 | -8,500 | 0.10% | 21,543,823 |
| 2025-01-15 | 2025-01-13 | 22.950 | 923,312 | +3,000 | 0.11% | 21,190,010 |
| 2025-01-14 | 2025-01-10 | 23.750 | 920,312 | +8,000 | 0.11% | 21,857,410 |
| 2025-01-13 | 2025-01-09 | 24.350 | 912,312 | -5,500 | 0.10% | 22,214,797 |
| 2025-01-10 | 2025-01-08 | 24.150 | 917,812 | +500 | 0.11% | 22,165,160 |
| 2025-01-09 | 2025-01-07 | 24.100 | 917,312 | +25,500 | 0.11% | 22,107,219 |
| 2025-01-08 | 2025-01-06 | 24.550 | 891,812 | -14,000 | 0.10% | 21,893,985 |
| 2025-01-07 | 2025-01-03 | 23.250 | 905,812 | -1,000 | 0.10% | 21,060,129 |
| 2025-01-06 | 2025-01-02 | 23.400 | 906,812 | -17,000 | 0.10% | 21,219,401 |
| 2025-01-03 | 2024-12-31 | 22.550 | 923,812 | +1,500 | 0.11% | 20,831,961 |
| 2025-01-02 | 2024-12-27 | 22.300 | 922,312 | +2,000 | 0.11% | 20,567,558 |
| 2024-12-30 | 2024-12-24 | 22.400 | 920,312 | +2,000 | 0.11% | 20,614,989 |
| 2024-12-27 | 2024-12-20 | 22.150 | 918,312 | +9,000 | 0.11% | 20,340,611 |
| 2024-12-23 | 2024-12-19 | 22.950 | 909,312 | +12,500 | 0.10% | 20,868,710 |
| 2024-12-20 | 2024-12-18 | 23.050 | 896,812 | +17,000 | 0.10% | 20,671,517 |
| 2024-12-19 | 2024-12-17 | 23.250 | 879,812 | +8,500 | 0.10% | 20,455,629 |
| 2024-12-18 | 2024-12-16 | 23.450 | 871,312 | +23,000 | 0.10% | 20,432,266 |
| 2024-12-17 | 2024-12-13 | 24.550 | 848,312 | +9,000 | 0.10% | 20,826,060 |
| 2024-12-16 | 2024-12-12 | 25.300 | 839,312 | +42,000 | 0.10% | 21,234,594 |
| 2024-12-12 | 2024-12-10 | 26.600 | 797,312 | +4,000 | 0.09% | 21,208,499 |
| 2024-12-11 | 2024-12-09 | 26.900 | 793,312 | +7,000 | 0.09% | 21,340,093 |
| 2024-12-10 | 2024-12-06 | 26.650 | 786,312 | +1,500 | 0.09% | 20,955,215 |
| 2024-12-09 | 2024-12-05 | 26.500 | 784,812 | +16,000 | 0.09% | 20,797,518 |
| 2024-12-06 | 2024-12-04 | 26.850 | 768,812 | +5,000 | 0.09% | 20,642,602 |
| 2024-12-05 | 2024-12-03 | 27.200 | 763,812 | +1,000 | 0.09% | 20,775,686 |
| 2024-12-04 | 2024-12-02 | 27.250 | 762,812 | -8,000 | 0.09% | 20,786,627 |
| 2024-12-03 | 2024-11-29 | 26.500 | 770,812 | +29,500 | 0.09% | 20,426,518 |
| 2024-12-02 | 2024-11-28 | 27.850 | 741,312 | +2,000 | 0.09% | 20,645,539 |
| 2024-11-29 | 2024-11-27 | 28.800 | 739,312 | -3,000 | 0.08% | 21,292,186 |
| 2024-11-28 | 2024-11-26 | 27.450 | 742,312 | -5,000 | 0.09% | 20,376,464 |
| 2024-11-27 | 2024-11-25 | 27.100 | 747,312 | +4,000 | 0.09% | 20,252,155 |
| 2024-11-25 | 2024-11-21 | 27.900 | 743,312 | -5,500 | 0.09% | 20,738,405 |
| 2024-11-22 | 2024-11-20 | 27.900 | 748,812 | -11,500 | 0.09% | 20,891,855 |
| 2024-11-20 | 2024-11-18 | 26.350 | 760,312 | +3,500 | 0.09% | 20,034,221 |
| 2024-11-19 | 2024-11-15 | 26.550 | 756,812 | +5,000 | 0.09% | 20,093,359 |
| 2024-11-18 | 2024-11-14 | 26.600 | 751,812 | +6,500 | 0.09% | 19,998,199 |
| 2024-11-15 | 2024-11-13 | 27.000 | 745,312 | +3,000 | 0.09% | 20,123,424 |
| 2024-11-14 | 2024-11-12 | 27.700 | 742,312 | -1,000 | 0.09% | 20,562,042 |
| 2024-11-13 | 2024-11-11 | 27.500 | 743,312 | +6,500 | 0.09% | 20,441,080 |
| 2024-11-12 | 2024-11-08 | 28.350 | 736,812 | +5,500 | 0.08% | 20,888,620 |
| 2024-11-11 | 2024-11-07 | 28.700 | 731,312 | +13,500 | 0.08% | 20,988,654 |
| 2024-11-08 | 2024-11-06 | 29.100 | 717,812 | -6,000 | 0.08% | 20,888,329 |
| 2024-11-07 | 2024-11-05 | 29.250 | 723,812 | +1,500 | 0.08% | 21,171,501 |
| 2024-11-06 | 2024-11-04 | 29.150 | 722,312 | +500 | 0.08% | 21,055,395 |
| 2024-11-05 | 2024-11-01 | 29.250 | 721,812 | +2,000 | 0.08% | 21,113,001 |
| 2024-11-04 | 2024-10-31 | 28.400 | 719,812 | +23,000 | 0.08% | 20,442,661 |
| 2024-11-01 | 2024-10-30 | 29.900 | 696,812 | +22,000 | 0.08% | 20,834,679 |
| 2024-10-31 | 2024-10-29 | 31.000 | 674,812 | +17,000 | 0.08% | 20,919,172 |
| 2024-10-29 | 2024-10-25 | 32.950 | 657,812 | -1,500 | 0.08% | 21,674,905 |
| 2024-10-28 | 2024-10-24 | 32.500 | 659,312 | +2,500 | 0.08% | 21,427,640 |
| 2024-10-25 | 2024-10-23 | 33.750 | 656,812 | -6,500 | 0.08% | 22,167,405 |
| 2024-10-24 | 2024-10-22 | 33.250 | 663,312 | -1,500 | 0.08% | 22,055,124 |
| 2024-10-23 | 2024-10-21 | 32.900 | 664,812 | -11,000 | 0.08% | 21,872,315 |
| 2024-10-22 | 2024-10-18 | 33.050 | 675,812 | -7,000 | 0.08% | 22,335,587 |
| 2024-10-21 | 2024-10-17 | 30.800 | 682,812 | -64,500 | 0.08% | 21,030,610 |
| 2024-10-18 | 2024-10-16 | 30.400 | 747,312 | +1,000 | 0.09% | 22,718,285 |
| 2024-10-17 | 2024-10-15 | 30.000 | 746,312 | +4,500 | 0.09% | 22,389,360 |
| 2024-10-16 | 2024-10-14 | 30.650 | 741,812 | +4,500 | 0.09% | 22,736,538 |
| 2024-10-15 | 2024-10-10 | 31.350 | 737,312 | +6,000 | 0.08% | 23,114,731 |
| 2024-10-14 | 2024-10-09 | 30.650 | 731,312 | +3,000 | 0.08% | 22,414,713 |
| 2024-10-10 | 2024-10-08 | 31.350 | 728,312 | -71,500 | 0.08% | 22,832,581 |
| 2024-10-09 | 2024-10-07 | 33.400 | 799,812 | +241,000 | 0.09% | 26,713,721 |
| 2024-10-08 | 2024-10-04 | 33.550 | 558,812 | -31,500 | 0.06% | 18,748,143 |
| 2024-10-07 | 2024-10-03 | 31.250 | 590,312 | +39,000 | 0.07% | 18,447,250 |
| 2024-10-04 | 2024-10-02 | 33.100 | 551,312 | -6,500 | 0.06% | 18,248,427 |
| 2024-10-03 | 2024-09-30 | 32.200 | 557,812 | -47,500 | 0.06% | 17,961,546 |
| 2024-10-02 | 2024-09-27 | 30.200 | 605,312 | -54,000 | 0.07% | 18,280,422 |
| 2024-09-30 | 2024-09-26 | 28.200 | 659,312 | -18,000 | 0.08% | 18,592,598 |
| 2024-09-27 | 2024-09-25 | 27.700 | 677,312 | -71,500 | 0.08% | 18,761,542 |
| 2024-09-26 | 2024-09-24 | 26.650 | 748,812 | +10,000 | 0.09% | 19,955,840 |
| 2024-09-25 | 2024-09-23 | 25.900 | 738,812 | +42,500 | 0.08% | 19,135,231 |
| 2024-09-24 | 2024-09-20 | 27.200 | 696,312 | -20,000 | 0.08% | 18,939,686 |
| 2024-09-23 | 2024-09-19 | 26.400 | 716,312 | -3,500 | 0.08% | 18,910,637 |
| 2024-09-20 | 2024-09-17 | 25.850 | 719,812 | +13,000 | 0.08% | 18,607,140 |
| 2024-09-19 | 2024-09-16 | 26.200 | 706,812 | +24,000 | 0.08% | 18,518,474 |
| 2024-09-17 | 2024-09-13 | 27.000 | 682,812 | -22,500 | 0.08% | 18,435,924 |
| 2024-09-16 | 2024-09-12 | 26.150 | 705,312 | +26,500 | 0.08% | 18,443,909 |
| 2024-09-13 | 2024-09-11 | 26.000 | 678,812 | -20,500 | 0.08% | 17,649,112 |
| 2024-09-12 | 2024-09-10 | 25.250 | 699,312 | +50,000 | 0.08% | 17,657,628 |
| 2024-09-11 | 2024-09-09 | 26.900 | 649,312 | +25,500 | 0.07% | 17,466,493 |
| 2024-09-09 | 2024-09-04 | 27.600 | 623,812 | +2,000 | 0.07% | 17,217,211 |
| 2024-09-05 | 2024-09-03 | 27.700 | 621,812 | -19,500 | 0.07% | 17,224,192 |
| 2024-09-04 | 2024-09-02 | 27.850 | 641,312 | +500 | 0.07% | 17,860,539 |
| 2024-09-03 | 2024-08-30 | 27.750 | 640,812 | -3,500 | 0.07% | 17,782,533 |
| 2024-09-02 | 2024-08-29 | 27.900 | 644,312 | -11,000 | 0.07% | 17,976,305 |
| 2024-08-30 | 2024-08-28 | 27.450 | 655,312 | -500 | 0.08% | 17,988,314 |
| 2024-08-29 | 2024-08-27 | 27.400 | 655,812 | +6,000 | 0.08% | 17,969,249 |
| 2024-08-28 | 2024-08-26 | 27.300 | 649,812 | -6,500 | 0.07% | 17,739,868 |
| 2024-08-27 | 2024-08-23 | 26.950 | 656,312 | +50,000 | 0.08% | 17,687,608 |
| 2024-08-26 | 2024-08-22 | 28.350 | 606,312 | +2,500 | 0.07% | 17,188,945 |
| 2024-08-23 | 2024-08-21 | 28.150 | 603,812 | +18,000 | 0.07% | 16,997,308 |
| 2024-08-22 | 2024-08-20 | 28.400 | 585,812 | +12,000 | 0.07% | 16,637,061 |
| 2024-08-21 | 2024-08-19 | 29.150 | 573,812 | -500 | 0.07% | 16,726,620 |
| 2024-08-20 | 2024-08-16 | 29.200 | 574,312 | +11,000 | 0.07% | 16,769,910 |
| 2024-08-16 | 2024-08-14 | 30.300 | 563,312 | +3,000 | 0.06% | 17,068,354 |
| 2024-08-14 | 2024-08-12 | 31.750 | 560,312 | -3,000 | 0.06% | 17,789,906 |
| 2024-08-13 | 2024-08-09 | 31.150 | 563,312 | -3,000 | 0.06% | 17,547,169 |
| 2024-08-12 | 2024-08-08 | 31.100 | 566,312 | -11,000 | 0.06% | 17,612,303 |
| 2024-08-09 | 2024-08-07 | 31.300 | 577,312 | +8,000 | 0.07% | 18,069,866 |
| 2024-08-08 | 2024-08-06 | 31.200 | 569,312 | -9,500 | 0.07% | 17,762,534 |
| 2024-08-07 | 2024-08-05 | 29.100 | 578,812 | +3,500 | 0.07% | 16,843,429 |
| 2024-08-06 | 2024-08-02 | 28.800 | 575,312 | +3,500 | 0.07% | 16,568,986 |
| 2024-08-05 | 2024-08-01 | 29.450 | 571,812 | -8,000 | 0.07% | 16,839,863 |
| 2024-08-02 | 2024-07-31 | 30.250 | 579,812 | -5,000 | 0.07% | 17,539,313 |
| 2024-07-30 | 2024-07-26 | 29.050 | 584,812 | +1,000 | 0.07% | 16,988,789 |
| 2024-07-29 | 2024-07-25 | 28.500 | 583,812 | +11,500 | 0.07% | 16,638,642 |
| 2024-07-26 | 2024-07-24 | 29.400 | 572,312 | +4,000 | 0.07% | 16,825,973 |
| 2024-07-25 | 2024-07-23 | 29.700 | 568,312 | +3,500 | 0.07% | 16,878,866 |
| 2024-07-24 | 2024-07-22 | 31.250 | 564,812 | -4,000 | 0.06% | 17,650,375 |
| 2024-07-23 | 2024-07-19 | 29.600 | 568,812 | +1,000 | 0.07% | 16,836,835 |
| 2024-07-19 | 2024-07-17 | 30.100 | 567,812 | -9,000 | 0.07% | 17,091,141 |
| 2024-07-17 | 2024-07-15 | 29.950 | 576,812 | -2,000 | 0.07% | 17,275,519 |
| 2024-07-16 | 2024-07-12 | 29.750 | 578,812 | -77,500 | 0.07% | 17,219,657 |
| 2024-07-15 | 2024-07-11 | 27.750 | 656,312 | +500 | 0.08% | 18,212,658 |
| 2024-07-10 | 2024-07-08 | 26.800 | 655,812 | +64,500 | 0.08% | 17,575,762 |
| 2024-07-09 | 2024-07-05 | 28.850 | 591,312 | -62,500 | 0.07% | 17,059,351 |
| 2024-07-08 | 2024-07-04 | 27.250 | 653,812 | +31,500 | 0.08% | 17,816,377 |
| 2024-07-04 | 2024-07-02 | 27.150 | 622,312 | +10,000 | 0.07% | 16,895,771 |
| 2024-07-03 | 2024-06-28 | 27.500 | 612,312 | +14,500 | 0.07% | 16,838,580 |
| 2024-06-26 | 2024-06-24 | 28.550 | 597,812 | -10,000 | 0.07% | 17,067,533 |
| 2024-06-25 | 2024-06-21 | 28.200 | 607,812 | -5,000 | 0.07% | 17,140,298 |
| 2024-06-24 | 2024-06-20 | 27.600 | 612,812 | +41,000 | 0.07% | 16,913,611 |
| 2024-06-21 | 2024-06-19 | 28.800 | 571,812 | -1,000 | 0.07% | 16,468,186 |
| 2024-06-19 | 2024-06-17 | 28.500 | 572,812 | +30,500 | 0.07% | 16,325,142 |
| 2024-06-18 | 2024-06-14 | 28.750 | 542,312 | +1,500 | 0.06% | 15,591,470 |
| 2024-06-17 | 2024-06-13 | 29.650 | 540,812 | -10,000 | 0.06% | 16,035,076 |
| 2024-06-12 | 2024-06-07 | 28.800 | 550,812 | +10,500 | 0.06% | 15,863,386 |
| 2024-06-11 | 2024-06-06 | 29.350 | 540,312 | +1,500 | 0.06% | 15,858,157 |
| 2024-06-07 | 2024-06-05 | 29.400 | 538,812 | +1,000 | 0.06% | 15,841,073 |
| 2024-06-06 | 2024-06-04 | 29.650 | 537,812 | -500 | 0.06% | 15,946,126 |
| 2024-06-05 | 2024-06-03 | 28.550 | 538,312 | +5,000 | 0.06% | 15,368,808 |
| 2024-06-04 | 2024-05-31 | 29.450 | 533,312 | +2,000 | 0.06% | 15,706,038 |
| 2024-05-30 | 2024-05-28 | 30.500 | 531,312 | +10,500 | 0.06% | 16,205,016 |
| 2024-05-28 | 2024-05-24 | 29.700 | 520,812 | +3,000 | 0.06% | 15,468,116 |
| 2024-05-27 | 2024-05-23 | 30.350 | 517,812 | +3,000 | 0.06% | 15,715,594 |
| 2024-05-24 | 2024-05-22 | 31.350 | 514,812 | +16,000 | 0.06% | 16,139,356 |
| 2024-05-23 | 2024-05-21 | 31.400 | 498,812 | -500 | 0.06% | 15,662,697 |
| 2024-05-22 | 2024-05-20 | 32.050 | 499,312 | +4,000 | 0.06% | 16,002,950 |
| 2024-05-21 | 2024-05-17 | 31.700 | 495,312 | +5,500 | 0.06% | 15,701,390 |
| 2024-05-20 | 2024-05-16 | 33.400 | 489,812 | +1,500 | 0.06% | 16,359,721 |
| 2024-05-17 | 2024-05-14 | 34.450 | 488,312 | -8,500 | 0.06% | 16,822,348 |
| 2024-05-16 | 2024-05-13 | 34.700 | 496,812 | -20,500 | 0.06% | 17,239,376 |
| 2024-05-14 | 2024-05-10 | 34.650 | 517,312 | -16,000 | 0.06% | 17,924,861 |
| 2024-05-13 | 2024-05-09 | 33.200 | 533,312 | -1,000 | 0.06% | 17,705,958 |
| 2024-05-10 | 2024-05-08 | 30.950 | 534,312 | -1,000 | 0.06% | 16,536,956 |
| 2024-05-09 | 2024-05-07 | 30.950 | 535,312 | +1,500 | 0.06% | 16,567,906 |
| 2024-05-08 | 2024-05-06 | 31.900 | 533,812 | -2,000 | 0.06% | 17,028,603 |
| 2024-05-06 | 2024-05-02 | 30.850 | 535,812 | -8,000 | 0.06% | 16,529,800 |
| 2024-05-03 | 2024-04-30 | 30.250 | 543,812 | +4,500 | 0.06% | 16,450,313 |
| 2024-05-02 | 2024-04-29 | 31.000 | 539,312 | +500 | 0.06% | 16,718,672 |
| 2024-04-30 | 2024-04-26 | 30.350 | 538,812 | -19,000 | 0.06% | 16,352,944 |
| 2024-04-29 | 2024-04-25 | 30.350 | 557,812 | -71,000 | 0.06% | 16,929,594 |
| 2024-04-26 | 2024-04-24 | 29.300 | 628,812 | -7,000 | 0.07% | 18,424,192 |
| 2024-04-25 | 2024-04-23 | 28.350 | 635,812 | -8,500 | 0.07% | 18,025,270 |
| 2024-04-24 | 2024-04-22 | 26.900 | 644,312 | -3,000 | 0.07% | 17,331,993 |
| 2024-04-23 | 2024-04-19 | 26.000 | 647,312 | +5,000 | 0.07% | 16,830,112 |
| 2024-04-22 | 2024-04-18 | 26.100 | 642,312 | +8,500 | 0.07% | 16,764,343 |
| 2024-04-19 | 2024-04-17 | 26.550 | 633,812 | +4,000 | 0.07% | 16,827,709 |
| 2024-04-18 | 2024-04-16 | 26.650 | 629,812 | +2,000 | 0.07% | 16,784,490 |
| 2024-04-16 | 2024-04-12 | 28.950 | 627,812 | -6,500 | 0.07% | 18,175,157 |
| 2024-04-15 | 2024-04-11 | 28.800 | 634,312 | -8,000 | 0.07% | 18,268,186 |
| 2024-04-12 | 2024-04-10 | 28.500 | 642,312 | +2,000 | 0.07% | 18,305,892 |
| 2024-04-11 | 2024-04-09 | 28.950 | 640,312 | -30,000 | 0.07% | 18,537,032 |
| 2024-04-10 | 2024-04-08 | 26.850 | 670,312 | -2,500 | 0.08% | 17,997,877 |
| 2024-04-09 | 2024-04-05 | 26.150 | 672,812 | +12,000 | 0.08% | 17,594,034 |
| 2024-04-08 | 2024-04-03 | 27.300 | 660,812 | -2,500 | 0.08% | 18,040,168 |
| 2024-04-05 | 2024-04-02 | 26.800 | 663,312 | -500 | 0.08% | 17,776,762 |
| 2024-04-03 | 2024-03-28 | 26.750 | 663,812 | +7,000 | 0.08% | 17,756,971 |
| 2024-04-02 | 2024-03-27 | 26.700 | 656,812 | +500 | 0.08% | 17,536,880 |
| 2024-03-28 | 2024-03-26 | 26.550 | 656,312 | +500 | 0.08% | 17,425,084 |
| 2024-03-27 | 2024-03-25 | 26.800 | 655,812 | -5,000 | 0.08% | 17,575,762 |
| 2024-03-26 | 2024-03-22 | 26.150 | 660,812 | -5,500 | 0.08% | 17,280,234 |
| 2024-03-25 | 2024-03-21 | 27.400 | 666,312 | +500 | 0.08% | 18,256,949 |
| 2024-03-22 | 2024-03-20 | 27.550 | 665,812 | -1,000 | 0.08% | 18,343,121 |
| 2024-03-21 | 2024-03-19 | 27.450 | 666,812 | +1,000 | 0.08% | 18,303,989 |
| 2024-03-20 | 2024-03-18 | 27.950 | 665,812 | -3,000 | 0.08% | 18,609,445 |
| 2024-03-19 | 2024-03-15 | 28.100 | 668,812 | -9,000 | 0.08% | 18,793,617 |
| 2024-03-18 | 2024-03-14 | 27.350 | 677,812 | -21,000 | 0.08% | 18,538,158 |
| 2024-03-15 | 2024-03-13 | 28.350 | 698,812 | -46,500 | 0.08% | 19,811,320 |
| 2024-03-14 | 2024-03-12 | 25.400 | 745,312 | +129,502 | 0.09% | 18,930,925 |
| 2024-03-13 | 2024-03-11 | 23.700 | 615,810 | -5,000 | 0.07% | 14,594,697 |
| 2024-03-12 | 2024-03-08 | 23.650 | 620,810 | -10,000 | 0.07% | 14,682,156 |
| 2024-03-11 | 2024-03-07 | 23.200 | 630,810 | +10,000 | 0.07% | 14,634,792 |
| 2024-03-08 | 2024-03-06 | 23.600 | 620,810 | -48,500 | 0.07% | 14,651,116 |
| 2024-03-07 | 2024-03-05 | 22.350 | 669,310 | +29,500 | 0.08% | 14,959,079 |
| 2024-03-04 | 2024-02-29 | 24.200 | 639,810 | -20,000 | 0.07% | 15,483,402 |
| 2024-03-01 | 2024-02-28 | 23.700 | 659,810 | +3,000 | 0.08% | 15,637,497 |
| 2024-02-29 | 2024-02-27 | 24.750 | 656,810 | -2,000 | 0.08% | 16,256,048 |
| 2024-02-28 | 2024-02-26 | 24.100 | 658,810 | -1,000 | 0.08% | 15,877,321 |
| 2024-02-27 | 2024-02-23 | 24.750 | 659,810 | +4,000 | 0.08% | 16,330,298 |
| 2024-02-26 | 2024-02-22 | 24.000 | 655,810 | -5,000 | 0.08% | 15,739,440 |
| 2024-02-23 | 2024-02-21 | 23.100 | 660,810 | -10,500 | 0.08% | 15,264,711 |
| 2024-02-22 | 2024-02-20 | 23.050 | 671,310 | -1,500 | 0.08% | 15,473,696 |
| 2024-02-20 | 2024-02-16 | 22.650 | 672,810 | -9,000 | 0.08% | 15,239,146 |
| 2024-02-19 | 2024-02-15 | 21.200 | 681,810 | -500 | 0.08% | 14,454,372 |
| 2024-02-16 | 2024-02-14 | 20.700 | 682,310 | +14,500 | 0.08% | 14,123,817 |
| 2024-02-15 | 2024-02-09 | 21.950 | 667,810 | -8,000 | 0.08% | 14,658,430 |
| 2024-02-14 | 2024-02-07 | 21.850 | 675,810 | -7,000 | 0.08% | 14,766,449 |
| 2024-02-08 | 2024-02-06 | 21.250 | 682,810 | -26,000 | 0.08% | 14,509,712 |
| 2024-02-07 | 2024-02-05 | 19.160 | 708,810 | +2,500 | 0.08% | 13,580,800 |
| 2024-02-06 | 2024-02-02 | 19.620 | 706,310 | +12,000 | 0.08% | 13,857,802 |
| 2024-02-05 | 2024-02-01 | 20.000 | 694,310 | +4,500 | 0.08% | 13,886,200 |
| 2024-02-02 | 2024-01-31 | 19.740 | 689,810 | -5,000 | 0.08% | 13,616,849 |
| 2024-02-01 | 2024-01-30 | 20.050 | 694,810 | +17,500 | 0.08% | 13,930,940 |
| 2024-01-31 | 2024-01-29 | 20.200 | 677,310 | +17,500 | 0.08% | 13,681,662 |
| 2024-01-30 | 2024-01-26 | 20.600 | 659,810 | +11,000 | 0.08% | 13,592,086 |
| 2024-01-29 | 2024-01-25 | 21.500 | 648,810 | -2,000 | 0.07% | 13,949,415 |
| 2024-01-26 | 2024-01-24 | 21.400 | 650,810 | +3,500 | 0.07% | 13,927,334 |
| 2024-01-25 | 2024-01-23 | 21.250 | 647,310 | +6,500 | 0.07% | 13,755,338 |
| 2024-01-24 | 2024-01-22 | 20.800 | 640,810 | +7,500 | 0.07% | 13,328,848 |
| 2024-01-23 | 2024-01-19 | 22.550 | 633,310 | +11,500 | 0.07% | 14,281,140 |
| 2024-01-22 | 2024-01-18 | 23.850 | 621,810 | -12,000 | 0.07% | 14,830,168 |
| 2024-01-19 | 2024-01-17 | 23.950 | 633,810 | +25,500 | 0.07% | 15,179,750 |
| 2024-01-18 | 2024-01-16 | 25.600 | 608,310 | -7,500 | 0.07% | 15,572,736 |
| 2024-01-17 | 2024-01-15 | 25.550 | 615,810 | -500 | 0.07% | 15,733,946 |
| 2024-01-16 | 2024-01-12 | 25.650 | 616,310 | +17,500 | 0.07% | 15,808,352 |
| 2024-01-15 | 2024-01-11 | 26.450 | 598,810 | -16,500 | 0.07% | 15,838,524 |
| 2024-01-11 | 2024-01-09 | 25.350 | 615,310 | -6,500 | 0.07% | 15,598,108 |
| 2024-01-10 | 2024-01-08 | 25.000 | 621,810 | +21,000 | 0.07% | 15,545,250 |
| 2024-01-09 | 2024-01-05 | 26.550 | 600,810 | +22,000 | 0.07% | 15,951,506 |
| 2024-01-08 | 2024-01-04 | 27.450 | 578,810 | +12,000 | 0.07% | 15,888,334 |
| 2024-01-04 | 2024-01-02 | 28.050 | 566,810 | +19,500 | 0.07% | 15,899,020 |
| 2024-01-03 | 2023-12-29 | 28.700 | 547,310 | -3,500 | 0.06% | 15,707,797 |
| 2024-01-02 | 2023-12-28 | 28.100 | 550,810 | -8,500 | 0.06% | 15,477,761 |
| 2023-12-29 | 2023-12-27 | 27.250 | 559,310 | -12,000 | 0.06% | 15,241,198 |
| 2023-12-28 | 2023-12-22 | 26.350 | 571,310 | -6,500 | 0.07% | 15,054,018 |
| 2023-12-27 | 2023-12-21 | 26.400 | 577,810 | +7,000 | 0.07% | 15,254,184 |
| 2023-12-22 | 2023-12-20 | 27.150 | 570,810 | +12,000 | 0.07% | 15,497,492 |
| 2023-12-21 | 2023-12-19 | 27.450 | 558,810 | +8,500 | 0.06% | 15,339,334 |
| 2023-12-20 | 2023-12-18 | 28.650 | 550,310 | +52,500 | 0.06% | 15,766,382 |
| 2023-12-19 | 2023-12-15 | 30.950 | 497,810 | -14,500 | 0.06% | 15,407,220 |
| 2023-12-18 | 2023-12-14 | 30.800 | 512,310 | -4,000 | 0.06% | 15,779,148 |
| 2023-12-15 | 2023-12-13 | 30.350 | 516,310 | -7,500 | 0.06% | 15,670,008 |
| 2023-12-14 | 2023-12-12 | 30.150 | 523,810 | -10,000 | 0.06% | 15,792,872 |
| 2023-12-13 | 2023-12-11 | 29.300 | 533,810 | +8,000 | 0.06% | 15,640,633 |
| 2023-12-12 | 2023-12-08 | 29.950 | 525,810 | +6,500 | 0.06% | 15,748,010 |
| 2023-12-11 | 2023-12-07 | 29.300 | 519,310 | -17,000 | 0.06% | 15,215,783 |
| 2023-12-08 | 2023-12-06 | 28.200 | 536,310 | +7,000 | 0.06% | 15,123,942 |
| 2023-12-07 | 2023-12-05 | 28.450 | 529,310 | -5,500 | 0.06% | 15,058,870 |
| 2023-12-06 | 2023-12-04 | 28.600 | 534,810 | +17,000 | 0.06% | 15,295,566 |
| 2023-12-05 | 2023-12-01 | 29.350 | 517,810 | +10,000 | 0.06% | 15,197,724 |
| 2023-12-04 | 2023-11-30 | 30.200 | 507,810 | +1,000 | 0.06% | 15,335,862 |
| 2023-12-01 | 2023-11-29 | 29.900 | 506,810 | -5,000 | 0.06% | 15,153,619 |
| 2023-11-30 | 2023-11-28 | 30.700 | 511,810 | -18,000 | 0.06% | 15,712,567 |
| 2023-11-29 | 2023-11-27 | 30.350 | 529,810 | +2,000 | 0.06% | 16,079,734 |
| 2023-11-28 | 2023-11-24 | 30.400 | 527,810 | +4,500 | 0.06% | 16,045,424 |
| 2023-11-27 | 2023-11-23 | 30.150 | 523,310 | -27,500 | 0.06% | 15,777,796 |
| 2023-11-24 | 2023-11-22 | 28.750 | 550,810 | +1,000 | 0.06% | 15,835,788 |
| 2023-11-23 | 2023-11-21 | 28.850 | 549,810 | +10,500 | 0.06% | 15,862,018 |
| 2023-11-22 | 2023-11-20 | 29.100 | 539,310 | +6,500 | 0.06% | 15,693,921 |
| 2023-11-21 | 2023-11-17 | 29.150 | 532,810 | -3,500 | 0.06% | 15,531,412 |
| 2023-11-20 | 2023-11-16 | 28.300 | 536,310 | +6,500 | 0.06% | 15,177,573 |
| 2023-11-17 | 2023-11-15 | 29.550 | 529,810 | +23,000 | 0.06% | 15,655,886 |
| 2023-11-16 | 2023-11-14 | 29.750 | 506,810 | -13,500 | 0.06% | 15,077,598 |
| 2023-11-15 | 2023-11-13 | 29.400 | 520,310 | +11,500 | 0.06% | 15,297,114 |
| 2023-11-14 | 2023-11-10 | 29.500 | 508,810 | +500 | 0.06% | 15,009,895 |
| 2023-11-13 | 2023-11-09 | 29.450 | 508,310 | +14,500 | 0.06% | 14,969,730 |
| 2023-11-10 | 2023-11-08 | 31.000 | 493,810 | +2,500 | 0.06% | 15,308,110 |
| 2023-11-08 | 2023-11-06 | 32.000 | 491,310 | -500 | 0.06% | 15,721,920 |
| 2023-11-07 | 2023-11-03 | 31.650 | 491,810 | -12,500 | 0.06% | 15,565,786 |
| 2023-11-03 | 2023-11-01 | 31.350 | 504,310 | +12,000 | 0.06% | 15,810,118 |
| 2023-11-02 | 2023-10-31 | 31.400 | 492,310 | +3,000 | 0.06% | 15,458,534 |
| 2023-11-01 | 2023-10-30 | 32.450 | 489,310 | -90,500 | 0.06% | 15,878,110 |
| 2023-10-31 | 2023-10-27 | 29.450 | 579,810 | -5,000 | 0.07% | 17,075,404 |
| 2023-10-30 | 2023-10-26 | 27.300 | 584,810 | -8,000 | 0.07% | 15,965,313 |
| 2023-10-26 | 2023-10-24 | 27.500 | 592,810 | +1,500 | 0.07% | 16,302,275 |
| 2023-10-24 | 2023-10-19 | 26.800 | 591,310 | +5,000 | 0.07% | 15,847,108 |
| 2023-10-20 | 2023-10-18 | 27.150 | 586,310 | +2,000 | 0.07% | 15,918,316 |
| 2023-10-18 | 2023-10-16 | 28.950 | 584,310 | -9,500 | 0.07% | 16,915,774 |
| 2023-10-17 | 2023-10-13 | 28.600 | 593,810 | -14,000 | 0.07% | 16,982,966 |
| 2023-10-16 | 2023-10-12 | 28.250 | 607,810 | -9,000 | 0.07% | 17,170,632 |
| 2023-10-13 | 2023-10-11 | 26.600 | 616,810 | -17,500 | 0.07% | 16,407,146 |
| 2023-10-12 | 2023-10-10 | 25.450 | 634,310 | +5,000 | 0.07% | 16,143,190 |
| 2023-10-11 | 2023-10-09 | 26.450 | 629,310 | -5,500 | 0.07% | 16,645,250 |
| 2023-10-10 | 2023-10-06 | 25.700 | 634,810 | -10,000 | 0.07% | 16,314,617 |
| 2023-10-09 | 2023-10-05 | 25.650 | 644,810 | +1,000 | 0.07% | 16,539,376 |
| 2023-10-06 | 2023-10-04 | 25.700 | 643,810 | +5,000 | 0.07% | 16,545,917 |
| 2023-10-04 | 2023-09-29 | 26.650 | 638,810 | -37,000 | 0.07% | 17,024,286 |
| 2023-10-03 | 2023-09-28 | 26.850 | 675,810 | -6,500 | 0.08% | 18,145,498 |
| 2023-09-29 | 2023-09-27 | 26.800 | 682,310 | -15,500 | 0.08% | 18,285,908 |
| 2023-09-20 | 2023-09-18 | 25.500 | 697,810 | -8,000 | 0.08% | 17,794,155 |
| 2023-09-19 | 2023-09-15 | 23.550 | 705,810 | -1,000 | 0.08% | 16,621,826 |
| 2023-09-18 | 2023-09-14 | 23.400 | 706,810 | -10,000 | 0.08% | 16,539,354 |
| 2023-09-15 | 2023-09-13 | 23.350 | 716,810 | +4,000 | 0.08% | 16,737,514 |
| 2023-09-13 | 2023-09-11 | 24.050 | 712,810 | -10,000 | 0.08% | 17,143,080 |
| 2023-09-12 | 2023-09-07 | 22.750 | 722,810 | -500 | 0.08% | 16,443,928 |
| 2023-09-11 | 2023-09-06 | 23.250 | 723,310 | +5,000 | 0.08% | 16,816,958 |
| 2023-09-05 | 2023-08-31 | 24.100 | 718,310 | -5,000 | 0.08% | 17,311,271 |
| 2023-09-04 | 2023-08-30 | 24.200 | 723,310 | +1,000 | 0.08% | 17,504,102 |
| 2023-08-31 | 2023-08-29 | 24.800 | 722,310 | -37,500 | 0.08% | 17,913,288 |
| 2023-08-30 | 2023-08-28 | 23.200 | 759,810 | -7,500 | 0.09% | 17,627,592 |
| 2023-08-29 | 2023-08-25 | 22.600 | 767,310 | -6,000 | 0.09% | 17,341,206 |
| 2023-08-28 | 2023-08-24 | 22.800 | 773,310 | -1,000 | 0.09% | 17,631,468 |
| 2023-08-25 | 2023-08-23 | 21.350 | 774,310 | +10,000 | 0.09% | 16,531,519 |
| 2023-08-22 | 2023-08-18 | 21.350 | 764,310 | -1,000 | 0.09% | 16,318,019 |
| 2023-08-21 | 2023-08-17 | 22.100 | 765,310 | -11,000 | 0.09% | 16,913,351 |
| 2023-08-18 | 2023-08-16 | 22.050 | 776,310 | +1,000 | 0.09% | 17,117,636 |
| 2023-08-15 | 2023-08-11 | 21.850 | 775,310 | +3,500 | 0.09% | 16,940,524 |
| 2023-08-14 | 2023-08-10 | 22.950 | 771,810 | -500 | 0.09% | 17,713,040 |
| 2023-08-11 | 2023-08-09 | 22.700 | 772,310 | -500 | 0.09% | 17,531,437 |
| 2023-08-10 | 2023-08-08 | 22.250 | 772,810 | -4,000 | 0.09% | 17,195,022 |
| 2023-08-09 | 2023-08-07 | 21.600 | 776,810 | +29,500 | 0.09% | 16,779,096 |
| 2023-08-08 | 2023-08-04 | 24.500 | 747,310 | -32,000 | 0.09% | 18,309,095 |
| 2023-08-07 | 2023-08-03 | 23.950 | 779,310 | -15,500 | 0.09% | 18,664,474 |
| 2023-08-04 | 2023-08-02 | 22.800 | 794,810 | +12,000 | 0.09% | 18,121,668 |
| 2023-08-03 | 2023-08-01 | 23.750 | 782,810 | -1,000 | 0.09% | 18,591,738 |
| 2023-08-02 | 2023-07-31 | 23.000 | 783,810 | -2,500 | 0.09% | 18,027,630 |
| 2023-08-01 | 2023-07-28 | 23.400 | 786,310 | -12,500 | 0.09% | 18,399,654 |
| 2023-07-31 | 2023-07-27 | 22.750 | 798,810 | +500 | 0.09% | 18,172,928 |
| 2023-07-28 | 2023-07-26 | 22.600 | 798,310 | -34,500 | 0.09% | 18,041,806 |
| 2023-07-27 | 2023-07-25 | 21.800 | 832,810 | -2,500 | 0.10% | 18,155,258 |
| 2023-07-26 | 2023-07-24 | 20.700 | 835,310 | -15,000 | 0.10% | 17,290,917 |
| 2023-07-25 | 2023-07-21 | 20.200 | 850,310 | -3,000 | 0.10% | 17,176,262 |
| 2023-07-24 | 2023-07-20 | 19.640 | 853,310 | +2,000 | 0.10% | 16,759,008 |
| 2023-07-20 | 2023-07-18 | 20.350 | 851,310 | +7,000 | 0.10% | 17,324,158 |
| 2023-07-19 | 2023-07-14 | 20.750 | 844,310 | +27,000 | 0.10% | 17,519,432 |
| 2023-07-18 | 2023-07-13 | 20.800 | 817,310 | -25,000 | 0.09% | 17,000,048 |
| 2023-07-13 | 2023-07-11 | 19.860 | 842,310 | -7,000 | 0.10% | 16,728,277 |
| 2023-07-12 | 2023-07-10 | 18.900 | 849,310 | -5,000 | 0.10% | 16,051,959 |
| 2023-07-11 | 2023-07-07 | 18.860 | 854,310 | +12,000 | 0.10% | 16,112,287 |
| 2023-07-10 | 2023-07-06 | 19.300 | 842,310 | +1,000 | 0.10% | 16,256,583 |
| 2023-07-07 | 2023-07-05 | 19.320 | 841,310 | -1,000 | 0.10% | 16,254,109 |
| 2023-07-06 | 2023-07-04 | 20.000 | 842,310 | -39,500 | 0.10% | 16,846,200 |
| 2023-07-04 | 2023-06-30 | 18.440 | 881,810 | -5,000 | 0.10% | 16,260,576 |
| 2023-07-03 | 2023-06-29 | 17.880 | 886,810 | +8,500 | 0.10% | 15,856,163 |
| 2023-06-30 | 2023-06-28 | 17.800 | 878,310 | +5,500 | 0.10% | 15,633,918 |
| 2023-06-29 | 2023-06-27 | 18.140 | 872,810 | +8,000 | 0.10% | 15,832,773 |
| 2023-06-28 | 2023-06-26 | 18.000 | 864,810 | +5,000 | 0.10% | 15,566,580 |
| 2023-06-27 | 2023-06-23 | 17.680 | 859,810 | +30,500 | 0.10% | 15,201,441 |
| 2023-06-26 | 2023-06-21 | 18.560 | 829,310 | +12,500 | 0.10% | 15,391,994 |
| 2023-06-23 | 2023-06-20 | 19.740 | 816,810 | +1,500 | 0.09% | 16,123,829 |
| 2023-06-20 | 2023-06-16 | 21.100 | 815,310 | +4,000 | 0.09% | 17,203,041 |
| 2023-06-16 | 2023-06-14 | 19.100 | 811,310 | +227,310 | 0.09% | 15,496,021 |
| 2023-06-15 | 2023-06-13 | 18.880 | 584,000 | +5,000 | 0.07% | 11,025,920 |
| 2023-06-14 | 2023-06-12 | 18.740 | 579,000 | -7,500 | 0.07% | 10,850,460 |
| 2023-06-13 | 2023-06-09 | 19.100 | 586,500 | +8,000 | 0.07% | 11,202,150 |
| 2023-06-12 | 2023-06-08 | 18.980 | 578,500 | +3,000 | 0.07% | 10,979,930 |
| 2023-06-09 | 2023-06-07 | 19.400 | 575,500 | -4,000 | 0.07% | 11,164,700 |
| 2023-06-08 | 2023-06-06 | 19.380 | 579,500 | +1,000 | 0.07% | 11,230,710 |
| 2023-06-07 | 2023-06-05 | 19.520 | 578,500 | -10,000 | 0.07% | 11,292,320 |
| 2023-06-06 | 2023-06-02 | 19.760 | 588,500 | +3,000 | 0.07% | 11,628,760 |
| 2023-06-05 | 2023-06-01 | 19.040 | 585,500 | +9,000 | 0.07% | 11,147,920 |
| 2023-06-02 | 2023-05-31 | 19.000 | 576,500 | -5,500 | 0.07% | 10,953,500 |
| 2023-06-01 | 2023-05-30 | 19.900 | 582,000 | +3,500 | 0.07% | 11,581,800 |
| 2023-05-31 | 2023-05-29 | 19.900 | 578,500 | +18,000 | 0.07% | 11,512,150 |
| 2023-05-30 | 2023-05-25 | 20.150 | 560,500 | -4,500 | 0.06% | 11,294,075 |
| 2023-05-29 | 2023-05-24 | 20.600 | 565,000 | +3,500 | 0.07% | 11,639,000 |
| 2023-05-25 | 2023-05-23 | 20.900 | 561,500 | +1,000 | 0.06% | 11,735,350 |
| 2023-05-24 | 2023-05-22 | 20.600 | 560,500 | -5,000 | 0.06% | 11,546,300 |
| 2023-05-23 | 2023-05-19 | 20.250 | 565,500 | -5,000 | 0.07% | 11,451,375 |
| 2023-05-22 | 2023-05-18 | 20.700 | 570,500 | +6,000 | 0.07% | 11,809,350 |
| 2023-05-19 | 2023-05-17 | 20.900 | 564,500 | +23,000 | 0.07% | 11,798,050 |
| 2023-05-18 | 2023-05-16 | 22.100 | 541,500 | -1,000 | 0.06% | 11,967,150 |
| 2023-05-17 | 2023-05-15 | 21.900 | 542,500 | +20,000 | 0.06% | 11,880,750 |
| 2023-05-16 | 2023-05-12 | 21.600 | 522,500 | +16,000 | 0.06% | 11,286,000 |
| 2023-05-15 | 2023-05-11 | 22.350 | 506,500 | +19,000 | 0.06% | 11,320,275 |
| 2023-05-12 | 2023-05-10 | 22.600 | 487,500 | +10,500 | 0.06% | 11,017,500 |
| 2023-05-11 | 2023-05-09 | 23.000 | 477,000 | +23,000 | 0.06% | 10,971,000 |
| 2023-05-10 | 2023-05-08 | 24.650 | 454,000 | +8,000 | 0.05% | 11,191,100 |
| 2023-05-09 | 2023-05-05 | 25.150 | 446,000 | -15,000 | 0.05% | 11,216,900 |
| 2023-05-08 | 2023-05-04 | 24.350 | 461,000 | +6,000 | 0.05% | 11,225,350 |
| 2023-05-04 | 2023-05-02 | 23.600 | 455,000 | +3,000 | 0.05% | 10,738,000 |
| 2023-05-03 | 2023-04-28 | 24.050 | 452,000 | +3,000 | 0.05% | 10,870,600 |
| 2023-05-02 | 2023-04-27 | 24.100 | 449,000 | +4,000 | 0.05% | 10,820,900 |
| 2023-04-28 | 2023-04-26 | 24.300 | 445,000 | +26,000 | 0.05% | 10,813,500 |
| 2023-04-27 | 2023-04-25 | 24.950 | 419,000 | +2,000 | 0.05% | 10,454,050 |
| 2023-04-26 | 2023-04-24 | 26.450 | 417,000 | +2,000 | 0.05% | 11,029,650 |
| 2023-04-25 | 2023-04-21 | 26.100 | 415,000 | -4,500 | 0.05% | 10,831,500 |
| 2023-04-24 | 2023-04-20 | 26.050 | 419,500 | +8,000 | 0.05% | 10,927,975 |
| 2023-04-21 | 2023-04-19 | 27.200 | 411,500 | +3,500 | 0.05% | 11,192,800 |
| 2023-04-20 | 2023-04-18 | 27.550 | 408,000 | +2,000 | 0.05% | 11,240,400 |
| 2023-04-19 | 2023-04-17 | 26.950 | 406,000 | -500 | 0.05% | 10,941,700 |
| 2023-04-18 | 2023-04-14 | 28.650 | 406,500 | -11,500 | 0.05% | 11,646,225 |
| 2023-04-17 | 2023-04-13 | 27.100 | 418,000 | -18,000 | 0.05% | 11,327,800 |
| 2023-04-14 | 2023-04-12 | 25.000 | 436,000 | -31,500 | 0.05% | 10,900,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 467,500 | -16,000 | 0.05% | 11,033,000 |
| 2023-04-12 | 2023-04-06 | 22.400 | 483,500 | -16,500 | 0.06% | 10,830,400 |
| 2023-04-11 | 2023-04-04 | 21.050 | 500,000 | +2,500 | 0.06% | 10,525,000 |
| 2023-04-06 | 2023-04-03 | 20.150 | 497,500 | +10,000 | 0.06% | 10,024,625 |
| 2023-04-04 | 2023-03-31 | 20.650 | 487,500 | +16,500 | 0.06% | 10,066,875 |
| 2023-04-03 | 2023-03-30 | 21.300 | 471,000 | -5,000 | 0.05% | 10,032,300 |
| 2023-03-31 | 2023-03-29 | 21.150 | 476,000 | +8,000 | 0.06% | 10,067,400 |
| 2023-03-30 | 2023-03-28 | 21.050 | 468,000 | +5,000 | 0.05% | 9,851,400 |
| 2023-03-29 | 2023-03-27 | 21.950 | 463,000 | +500 | 0.05% | 10,162,850 |
| 2023-03-28 | 2023-03-24 | 22.100 | 462,500 | +2,000 | 0.05% | 10,221,250 |
| 2023-03-27 | 2023-03-23 | 23.100 | 460,500 | +2,000 | 0.05% | 10,637,550 |
| 2023-03-24 | 2023-03-22 | 23.100 | 458,500 | +1,500 | 0.05% | 10,591,350 |
| 2023-03-23 | 2023-03-21 | 22.800 | 457,000 | +1,000 | 0.05% | 10,419,600 |
| 2023-03-22 | 2023-03-20 | 21.850 | 456,000 | +6,500 | 0.05% | 9,963,600 |
| 2023-03-21 | 2023-03-17 | 22.800 | 449,500 | +5,000 | 0.05% | 10,248,600 |
| 2023-03-20 | 2023-03-16 | 23.250 | 444,500 | -1,500 | 0.05% | 10,334,625 |
| 2023-03-17 | 2023-03-15 | 23.350 | 446,000 | -4,000 | 0.05% | 10,414,100 |
| 2023-03-16 | 2023-03-14 | 22.350 | 450,000 | -11,500 | 0.05% | 10,057,500 |
| 2023-03-15 | 2023-03-13 | 22.100 | 461,500 | -500 | 0.05% | 10,199,150 |
| 2023-03-14 | 2023-03-10 | 22.850 | 462,000 | +10,500 | 0.05% | 10,556,700 |
| 2023-03-13 | 2023-03-09 | 22.600 | 451,500 | -11,500 | 0.05% | 10,203,900 |
| 2023-03-10 | 2023-03-08 | 24.800 | 463,000 | +6,000 | 0.05% | 11,482,400 |
| 2023-03-09 | 2023-03-07 | 26.500 | 457,000 | +1,000 | 0.05% | 12,110,500 |
| 2023-03-07 | 2023-03-03 | 27.100 | 456,000 | -5,000 | 0.05% | 12,357,600 |
| 2023-03-06 | 2023-03-02 | 27.950 | 461,000 | -11,500 | 0.05% | 12,884,950 |
| 2023-03-03 | 2023-03-01 | 27.300 | 472,500 | -4,000 | 0.05% | 12,899,250 |
| 2023-03-01 | 2023-02-27 | 25.250 | 476,500 | -1,000 | 0.06% | 12,031,625 |
| 2023-02-28 | 2023-02-24 | 25.250 | 477,500 | -1,000 | 0.06% | 12,056,875 |
| 2023-02-27 | 2023-02-23 | 25.400 | 478,500 | +500 | 0.06% | 12,153,900 |
| 2023-02-24 | 2023-02-22 | 25.200 | 478,000 | -2,500 | 0.06% | 12,045,600 |
| 2023-02-23 | 2023-02-21 | 25.650 | 480,500 | +7,000 | 0.06% | 12,324,825 |
| 2023-02-22 | 2023-02-20 | 26.600 | 473,500 | -3,500 | 0.05% | 12,595,100 |
| 2023-02-21 | 2023-02-17 | 25.900 | 477,000 | +5,000 | 0.06% | 12,354,300 |
| 2023-02-20 | 2023-02-16 | 25.900 | 472,000 | +1,000 | 0.05% | 12,224,800 |
| 2023-02-16 | 2023-02-14 | 26.150 | 471,000 | +1,000 | 0.05% | 12,316,650 |
| 2023-02-15 | 2023-02-13 | 26.400 | 470,000 | +5,500 | 0.05% | 12,408,000 |
| 2023-02-14 | 2023-02-10 | 27.000 | 464,500 | +38,000 | 0.05% | 12,541,500 |
| 2023-02-13 | 2023-02-09 | 29.350 | 426,500 | -2,000 | 0.05% | 12,517,775 |
| 2023-02-10 | 2023-02-08 | 29.700 | 428,500 | -3,000 | 0.05% | 12,726,450 |
| 2023-02-09 | 2023-02-07 | 29.200 | 431,500 | -1,000 | 0.05% | 12,599,800 |
| 2023-02-08 | 2023-02-06 | 29.200 | 432,500 | +17,000 | 0.05% | 12,629,000 |
| 2023-02-07 | 2023-02-03 | 31.000 | 415,500 | +2,000 | 0.05% | 12,880,500 |
| 2023-02-06 | 2023-02-02 | 31.500 | 413,500 | -13,000 | 0.05% | 13,025,250 |
| 2023-02-03 | 2023-02-01 | 30.400 | 426,500 | -13,000 | 0.05% | 12,965,600 |
| 2023-02-02 | 2023-01-31 | 28.800 | 439,500 | +22,000 | 0.05% | 12,657,600 |
| 2023-02-01 | 2023-01-30 | 29.500 | 417,500 | +3,500 | 0.05% | 12,316,250 |
| 2023-01-30 | 2023-01-26 | 31.500 | 414,000 | -24,000 | 0.05% | 13,041,000 |
| 2023-01-27 | 2023-01-20 | 27.600 | 438,000 | +1,000 | 0.05% | 12,088,800 |
| 2023-01-26 | 2023-01-19 | 27.300 | 437,000 | +5,500 | 0.05% | 11,930,100 |
| 2023-01-20 | 2023-01-18 | 27.500 | 431,500 | +2,000 | 0.05% | 11,866,250 |
| 2023-01-19 | 2023-01-17 | 27.500 | 429,500 | +4,000 | 0.05% | 11,811,250 |
| 2023-01-18 | 2023-01-16 | 28.400 | 425,500 | +11,000 | 0.05% | 12,084,200 |
| 2023-01-17 | 2023-01-13 | 28.650 | 414,500 | +9,500 | 0.05% | 11,875,425 |
| 2023-01-16 | 2023-01-12 | 27.050 | 405,000 | +3,500 | 0.05% | 10,955,250 |
| 2023-01-13 | 2023-01-11 | 27.400 | 401,500 | -5,500 | 0.05% | 11,001,100 |
| 2023-01-12 | 2023-01-10 | 27.950 | 407,000 | -1,500 | 0.05% | 11,375,650 |
| 2023-01-11 | 2023-01-09 | 28.300 | 408,500 | +1,500 | 0.05% | 11,560,550 |
| 2023-01-10 | 2023-01-06 | 26.400 | 407,000 | +1,000 | 0.05% | 10,744,800 |
| 2023-01-09 | 2023-01-05 | 27.200 | 406,000 | -11,500 | 0.05% | 11,043,200 |
| 2023-01-06 | 2023-01-04 | 27.650 | 417,500 | +500 | 0.05% | 11,543,875 |
| 2023-01-05 | 2023-01-03 | 24.900 | 417,000 | -12,000 | 0.05% | 10,383,300 |
| 2023-01-04 | 2022-12-30 | 24.000 | 429,000 | -1,000 | 0.05% | 10,296,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 430,000 | +1,000 | 0.05% | 10,255,500 |
| 2022-12-29 | 2022-12-23 | 23.850 | 429,000 | -9,000 | 0.05% | 10,231,650 |
| 2022-12-28 | 2022-12-22 | 23.800 | 438,000 | -10,500 | 0.05% | 10,424,400 |
| 2022-12-22 | 2022-12-20 | 20.650 | 448,500 | +500 | 0.05% | 9,261,525 |
| 2022-12-21 | 2022-12-19 | 21.550 | 448,000 | +1,000 | 0.05% | 9,654,400 |
| 2022-12-20 | 2022-12-16 | 22.300 | 447,000 | -4,500 | 0.05% | 9,968,100 |
| 2022-12-19 | 2022-12-15 | 22.100 | 451,500 | -2,000 | 0.05% | 9,978,150 |
| 2022-12-15 | 2022-12-13 | 22.750 | 453,500 | +3,500 | 0.05% | 10,317,125 |
| 2022-12-14 | 2022-12-12 | 22.200 | 450,000 | -4,000 | 0.05% | 9,990,000 |
| 2022-12-13 | 2022-12-09 | 22.300 | 454,000 | -500 | 0.05% | 10,124,200 |
| 2022-12-12 | 2022-12-08 | 21.600 | 454,500 | -2,000 | 0.05% | 9,817,200 |
| 2022-12-09 | 2022-12-07 | 20.600 | 456,500 | +4,500 | 0.05% | 9,403,900 |
| 2022-12-08 | 2022-12-06 | 21.900 | 452,000 | -4,000 | 0.05% | 9,898,800 |
| 2022-12-07 | 2022-12-05 | 22.850 | 456,000 | -3,500 | 0.05% | 10,419,600 |
| 2022-12-06 | 2022-12-02 | 21.800 | 459,500 | -500 | 0.05% | 10,017,100 |
| 2022-12-05 | 2022-12-01 | 21.200 | 460,000 | -5,500 | 0.05% | 9,752,000 |
| 2022-12-02 | 2022-11-30 | 21.450 | 465,500 | -39,000 | 0.05% | 9,984,975 |
| 2022-12-01 | 2022-11-29 | 19.620 | 504,500 | -4,000 | 0.06% | 9,898,290 |
| 2022-11-30 | 2022-11-28 | 17.640 | 508,500 | -16,000 | 0.06% | 8,969,940 |
| 2022-11-28 | 2022-11-24 | 17.120 | 524,500 | -16,000 | 0.06% | 8,979,440 |
| 2022-11-25 | 2022-11-23 | 16.200 | 540,500 | +500 | 0.06% | 8,756,100 |
| 2022-11-24 | 2022-11-22 | 15.960 | 540,000 | +24,500 | 0.06% | 8,618,400 |
| 2022-11-23 | 2022-11-21 | 17.060 | 515,500 | -4,500 | 0.06% | 8,794,430 |
| 2022-11-22 | 2022-11-18 | 17.360 | 520,000 | +1,000 | 0.06% | 9,027,200 |
| 2022-11-18 | 2022-11-16 | 18.700 | 519,000 | +7,000 | 0.06% | 9,705,300 |
| 2022-11-17 | 2022-11-15 | 18.800 | 512,000 | -7,500 | 0.06% | 9,625,600 |
| 2022-11-16 | 2022-11-14 | 19.200 | 519,500 | -4,000 | 0.06% | 9,974,400 |
| 2022-11-15 | 2022-11-11 | 15.860 | 523,500 | +3,000 | 0.06% | 8,302,710 |
| 2022-11-14 | 2022-11-10 | 14.540 | 520,500 | -4,500 | 0.06% | 7,568,070 |
| 2022-11-11 | 2022-11-09 | 14.880 | 525,000 | -10,000 | 0.06% | 7,812,000 |
| 2022-11-10 | 2022-11-08 | 15.560 | 535,000 | +3,000 | 0.06% | 8,324,600 |
| 2022-11-09 | 2022-11-07 | 15.220 | 532,000 | -2,000 | 0.06% | 8,097,040 |
| 2022-11-08 | 2022-11-04 | 13.960 | 534,000 | +4,000 | 0.06% | 7,454,640 |
| 2022-11-07 | 2022-11-03 | 13.440 | 530,000 | -12,000 | 0.06% | 7,123,200 |
| 2022-11-04 | 2022-11-02 | 14.300 | 542,000 | -1,000 | 0.06% | 7,750,600 |
| 2022-11-03 | 2022-11-01 | 13.900 | 543,000 | +14,000 | 0.06% | 7,547,700 |
| 2022-11-02 | 2022-10-31 | 13.200 | 529,000 | -11,000 | 0.06% | 6,982,800 |
| 2022-11-01 | 2022-10-28 | 12.460 | 540,000 | -7,000 | 0.06% | 6,728,400 |
| 2022-10-31 | 2022-10-27 | 12.800 | 547,000 | -8,000 | 0.06% | 7,001,600 |
| 2022-10-28 | 2022-10-26 | 12.500 | 555,000 | +2,000 | 0.06% | 6,937,500 |
| 2022-10-27 | 2022-10-25 | 12.100 | 553,000 | -4,500 | 0.06% | 6,691,300 |
| 2022-10-26 | 2022-10-24 | 11.760 | 557,500 | +19,000 | 0.06% | 6,556,200 |
| 2022-10-25 | 2022-10-21 | 13.380 | 538,500 | +2,000 | 0.06% | 7,205,130 |
| 2022-10-24 | 2022-10-20 | 13.000 | 536,500 | -500 | 0.06% | 6,974,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 537,000 | +6,000 | 0.06% | 7,249,500 |
| 2022-10-20 | 2022-10-18 | 14.600 | 531,000 | -8,000 | 0.06% | 7,752,600 |
| 2022-10-18 | 2022-10-14 | 13.180 | 539,000 | -1,000 | 0.06% | 7,104,020 |
| 2022-10-17 | 2022-10-13 | 12.620 | 540,000 | +1,000 | 0.06% | 6,814,800 |
| 2022-10-14 | 2022-10-12 | 12.860 | 539,000 | -2,500 | 0.06% | 6,931,540 |
| 2022-10-13 | 2022-10-11 | 13.140 | 541,500 | -2,500 | 0.06% | 7,115,310 |
| 2022-10-12 | 2022-10-10 | 13.100 | 544,000 | -500 | 0.06% | 7,126,400 |
| 2022-10-07 | 2022-10-05 | 14.300 | 544,500 | +3,000 | 0.06% | 7,786,350 |
| 2022-10-06 | 2022-10-03 | 13.580 | 541,500 | -4,500 | 0.06% | 7,353,570 |
| 2022-10-05 | 2022-09-30 | 13.220 | 546,000 | +6,500 | 0.06% | 7,218,120 |
| 2022-10-03 | 2022-09-29 | 13.800 | 539,500 | -3,000 | 0.06% | 7,445,100 |
| 2022-09-30 | 2022-09-28 | 13.520 | 542,500 | -2,000 | 0.06% | 7,334,600 |
| 2022-09-29 | 2022-09-27 | 14.300 | 544,500 | +2,000 | 0.06% | 7,786,350 |
| 2022-09-28 | 2022-09-26 | 13.620 | 542,500 | +3,500 | 0.06% | 7,388,850 |
| 2022-09-27 | 2022-09-23 | 13.800 | 539,000 | +28,500 | 0.06% | 7,438,200 |
| 2022-09-26 | 2022-09-22 | 15.000 | 510,500 | +4,000 | 0.06% | 7,657,500 |
| 2022-09-23 | 2022-09-21 | 16.200 | 506,500 | -1,500 | 0.06% | 8,205,300 |
| 2022-09-22 | 2022-09-20 | 17.000 | 508,000 | -2,500 | 0.06% | 8,636,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 510,500 | +2,500 | 0.06% | 9,342,150 |
| 2022-09-20 | 2022-09-16 | 18.700 | 508,000 | -2,000 | 0.06% | 9,499,600 |
| 2022-09-19 | 2022-09-15 | 19.440 | 510,000 | +4,000 | 0.06% | 9,914,400 |
| 2022-09-15 | 2022-09-13 | 20.500 | 506,000 | -5,500 | 0.06% | 10,373,000 |
| 2022-09-14 | 2022-09-09 | 20.400 | 511,500 | +7,000 | 0.06% | 10,434,600 |
| 2022-09-13 | 2022-09-08 | 19.520 | 504,500 | +4,500 | 0.06% | 9,847,840 |
| 2022-09-09 | 2022-09-07 | 19.020 | 500,000 | -3,000 | 0.06% | 9,510,000 |
| 2022-09-08 | 2022-09-06 | 19.300 | 503,000 | +2,000 | 0.06% | 9,707,900 |
| 2022-09-06 | 2022-09-02 | 19.680 | 501,000 | +14,500 | 0.06% | 9,859,680 |
| 2022-09-05 | 2022-09-01 | 19.620 | 486,500 | +1,000 | 0.06% | 9,545,130 |
| 2022-09-02 | 2022-08-31 | 19.500 | 485,500 | -3,000 | 0.06% | 9,467,250 |
| 2022-09-01 | 2022-08-30 | 19.020 | 488,500 | +500 | 0.06% | 9,291,270 |
| 2022-08-31 | 2022-08-29 | 19.340 | 488,000 | +4,000 | 0.06% | 9,437,920 |
| 2022-08-29 | 2022-08-25 | 19.740 | 484,000 | -2,500 | 0.06% | 9,554,160 |
| 2022-08-25 | 2022-08-23 | 19.200 | 486,500 | +5,500 | 0.06% | 9,340,800 |
| 2022-08-24 | 2022-08-22 | 20.300 | 481,000 | +4,000 | 0.06% | 9,764,300 |
| 2022-08-23 | 2022-08-19 | 21.100 | 477,000 | -500 | 0.06% | 10,064,700 |
| 2022-08-19 | 2022-08-17 | 21.100 | 477,500 | +7,000 | 0.06% | 10,075,250 |
| 2022-08-12 | 2022-08-10 | 22.200 | 470,500 | -8,500 | 0.05% | 10,445,100 |
| 2022-08-11 | 2022-08-09 | 22.200 | 479,000 | -2,000 | 0.06% | 10,633,800 |
| 2022-08-10 | 2022-08-08 | 22.350 | 481,000 | -7,000 | 0.06% | 10,750,350 |
| 2022-08-09 | 2022-08-05 | 21.450 | 488,000 | -18,500 | 0.06% | 10,467,600 |
| 2022-08-08 | 2022-08-04 | 19.740 | 506,500 | -4,500 | 0.06% | 9,998,310 |
| 2022-08-05 | 2022-08-03 | 18.340 | 511,000 | +500 | 0.06% | 9,371,740 |
| 2022-08-04 | 2022-08-02 | 18.440 | 510,500 | +3,500 | 0.06% | 9,413,620 |
| 2022-08-03 | 2022-08-01 | 20.200 | 507,000 | -5,000 | 0.06% | 10,241,400 |
| 2022-08-02 | 2022-07-29 | 19.840 | 512,000 | -1,500 | 0.06% | 10,158,080 |
| 2022-07-28 | 2022-07-26 | 20.100 | 513,500 | -1,500 | 0.06% | 10,321,350 |
| 2022-07-27 | 2022-07-25 | 19.820 | 515,000 | +2,000 | 0.06% | 10,207,300 |
| 2022-07-26 | 2022-07-22 | 20.700 | 513,000 | -4,000 | 0.06% | 10,619,100 |
| 2022-07-25 | 2022-07-21 | 20.100 | 517,000 | +8,000 | 0.06% | 10,391,700 |
| 2022-07-22 | 2022-07-20 | 19.880 | 509,000 | -1,000 | 0.06% | 10,118,920 |
| 2022-07-21 | 2022-07-19 | 19.780 | 510,000 | +10,000 | 0.06% | 10,087,800 |
| 2022-07-19 | 2022-07-15 | 20.200 | 500,000 | +4,000 | 0.06% | 10,100,000 |
| 2022-07-15 | 2022-07-13 | 21.300 | 496,000 | -7,000 | 0.06% | 10,564,800 |
| 2022-07-14 | 2022-07-12 | 22.300 | 503,000 | +5,500 | 0.06% | 11,216,900 |
| 2022-07-13 | 2022-07-11 | 23.300 | 497,500 | +2,000 | 0.06% | 11,591,750 |
| 2022-07-12 | 2022-07-08 | 23.150 | 495,500 | +2,000 | 0.06% | 11,470,825 |
| 2022-07-08 | 2022-07-06 | 23.150 | 493,500 | -10,500 | 0.06% | 11,424,525 |
| 2022-07-07 | 2022-07-05 | 21.850 | 504,000 | +16,500 | 0.06% | 11,012,400 |
| 2022-07-06 | 2022-07-04 | 23.850 | 487,500 | -5,500 | 0.06% | 11,626,875 |
| 2022-07-05 | 2022-06-30 | 19.340 | 493,000 | +6,500 | 0.06% | 9,534,620 |
| 2022-07-04 | 2022-06-29 | 20.500 | 486,500 | -500 | 0.06% | 9,973,250 |
| 2022-06-30 | 2022-06-28 | 21.200 | 487,000 | -25,500 | 0.06% | 10,324,400 |
| 2022-06-29 | 2022-06-27 | 20.900 | 512,500 | -6,000 | 0.06% | 10,711,250 |
| 2022-06-28 | 2022-06-24 | 20.850 | 518,500 | +22,000 | 0.06% | 10,810,725 |
| 2022-06-27 | 2022-06-23 | 19.080 | 496,500 | -6,500 | 0.06% | 9,473,220 |
| 2022-06-24 | 2022-06-22 | 18.800 | 503,000 | +3,500 | 0.06% | 9,456,400 |
| 2022-06-23 | 2022-06-21 | 19.200 | 499,500 | -23,500 | 0.06% | 9,590,400 |
| 2022-06-22 | 2022-06-20 | 18.800 | 523,000 | -3,000 | 0.06% | 9,832,400 |
| 2022-06-21 | 2022-06-17 | 18.200 | 526,000 | -10,500 | 0.06% | 9,573,200 |
| 2022-06-20 | 2022-06-16 | 16.300 | 536,500 | -18,000 | 0.06% | 8,744,950 |
| 2022-06-17 | 2022-06-15 | 16.080 | 554,500 | +3,000 | 0.06% | 8,916,360 |
| 2022-06-16 | 2022-06-14 | 15.700 | 551,500 | +21,500 | 0.06% | 8,658,550 |
| 2022-06-15 | 2022-06-13 | 16.660 | 530,000 | +10,000 | 0.06% | 8,829,800 |
| 2022-06-14 | 2022-06-10 | 17.780 | 520,000 | +7,000 | 0.06% | 9,245,600 |
| 2022-06-13 | 2022-06-09 | 18.180 | 513,000 | +1,000 | 0.06% | 9,326,340 |
| 2022-06-10 | 2022-06-08 | 17.380 | 512,000 | -4,500 | 0.06% | 8,898,560 |
| 2022-06-09 | 2022-06-07 | 16.860 | 516,500 | +7,000 | 0.06% | 8,708,190 |
| 2022-06-08 | 2022-06-06 | 16.820 | 509,500 | +2,000 | 0.06% | 8,569,790 |
| 2022-06-07 | 2022-06-02 | 16.500 | 507,500 | +4,000 | 0.06% | 8,373,750 |
| 2022-06-06 | 2022-06-01 | 16.900 | 503,500 | -6,500 | 0.06% | 8,509,150 |
| 2022-06-02 | 2022-05-31 | 16.780 | 510,000 | +9,500 | 0.06% | 8,557,800 |
| 2022-06-01 | 2022-05-30 | 16.040 | 500,500 | -2,000 | 0.06% | 8,028,020 |
| 2022-05-31 | 2022-05-27 | 15.340 | 502,500 | -3,000 | 0.06% | 7,708,350 |
| 2022-05-30 | 2022-05-26 | 15.160 | 505,500 | -7,500 | 0.06% | 7,663,380 |
| 2022-05-27 | 2022-05-25 | 14.860 | 513,000 | +32,500 | 0.06% | 7,623,180 |
| 2022-05-26 | 2022-05-24 | 15.540 | 480,500 | +8,000 | 0.06% | 7,466,970 |
| 2022-05-25 | 2022-05-23 | 16.360 | 472,500 | +1,000 | 0.05% | 7,730,100 |
| 2022-05-24 | 2022-05-20 | 17.020 | 471,500 | -8,000 | 0.05% | 8,024,930 |
| 2022-05-23 | 2022-05-19 | 15.700 | 479,500 | +9,500 | 0.06% | 7,528,150 |
| 2022-05-20 | 2022-05-18 | 17.220 | 470,000 | -500 | 0.05% | 8,093,400 |
| 2022-05-19 | 2022-05-17 | 17.320 | 470,500 | -1,000 | 0.05% | 8,149,060 |
| 2022-05-18 | 2022-05-16 | 16.600 | 471,500 | -500 | 0.05% | 7,826,900 |
| 2022-05-17 | 2022-05-13 | 16.400 | 472,000 | -1,000 | 0.05% | 7,740,800 |
| 2022-05-16 | 2022-05-12 | 15.680 | 473,000 | +6,000 | 0.05% | 7,416,640 |
| 2022-05-13 | 2022-05-11 | 16.580 | 467,000 | +500 | 0.05% | 7,742,860 |
| 2022-05-12 | 2022-05-10 | 16.740 | 466,500 | +1,500 | 0.05% | 7,809,210 |
| 2022-05-11 | 2022-05-06 | 17.940 | 465,000 | +19,000 | 0.05% | 8,342,100 |
| 2022-05-10 | 2022-05-05 | 19.680 | 446,000 | +1,000 | 0.05% | 8,777,280 |
| 2022-05-06 | 2022-05-04 | 20.100 | 445,000 | +9,000 | 0.05% | 8,944,500 |
| 2022-05-05 | 2022-05-03 | 21.150 | 436,000 | +33,000 | 0.05% | 9,221,400 |
| 2022-05-04 | 2022-04-29 | 25.700 | 403,000 | -4,000 | 0.05% | 10,357,100 |
| 2022-05-03 | 2022-04-28 | 24.600 | 407,000 | -2,000 | 0.05% | 10,012,200 |
| 2022-04-29 | 2022-04-27 | 24.700 | 409,000 | +500 | 0.05% | 10,102,300 |
| 2022-04-28 | 2022-04-26 | 25.000 | 408,500 | -6,000 | 0.05% | 10,212,500 |
| 2022-04-27 | 2022-04-25 | 24.550 | 414,500 | +10,000 | 0.05% | 10,175,975 |
| 2022-04-26 | 2022-04-22 | 26.050 | 404,500 | +1,500 | 0.05% | 10,537,225 |
| 2022-04-25 | 2022-04-21 | 27.000 | 403,000 | +500 | 0.05% | 10,881,000 |
| 2022-04-22 | 2022-04-20 | 27.050 | 402,500 | +500 | 0.05% | 10,887,625 |
| 2022-04-21 | 2022-04-19 | 26.200 | 402,000 | +500 | 0.05% | 10,532,400 |
| 2022-04-14 | 2022-04-12 | 27.100 | 401,500 | +4,500 | 0.05% | 10,880,650 |
| 2022-04-13 | 2022-04-11 | 27.550 | 397,000 | +1,000 | 0.05% | 10,937,350 |
| 2022-04-12 | 2022-04-08 | 28.800 | 396,000 | +2,000 | 0.05% | 11,404,800 |
| 2022-04-08 | 2022-04-06 | 30.750 | 394,000 | +500 | 0.05% | 12,115,500 |
| 2022-04-07 | 2022-04-04 | 31.550 | 393,500 | -1,000 | 0.05% | 12,414,925 |
| 2022-04-04 | 2022-03-31 | 30.100 | 394,500 | -500 | 0.05% | 11,874,450 |
| 2022-03-31 | 2022-03-29 | 29.100 | 395,000 | +5,000 | 0.05% | 11,494,500 |
| 2022-03-29 | 2022-03-25 | 31.100 | 390,000 | +15,000 | 0.05% | 12,129,000 |
| 2022-03-28 | 2022-03-24 | 33.650 | 375,000 | -12,500 | 0.04% | 12,618,750 |
| 2022-03-25 | 2022-03-23 | 31.500 | 387,500 | +10,500 | 0.04% | 12,206,250 |
| 2022-03-24 | 2022-03-22 | 31.650 | 377,000 | -1,000 | 0.04% | 11,932,050 |
| 2022-03-23 | 2022-03-21 | 30.500 | 378,000 | +4,000 | 0.04% | 11,529,000 |
| 2022-03-22 | 2022-03-18 | 30.300 | 374,000 | -11,500 | 0.04% | 11,332,200 |
| 2022-03-21 | 2022-03-17 | 29.100 | 385,500 | -1,500 | 0.04% | 11,218,050 |
| 2022-03-18 | 2022-03-16 | 25.900 | 387,000 | -2,000 | 0.04% | 10,023,300 |
| 2022-03-17 | 2022-03-15 | 22.750 | 389,000 | -1,000 | 0.04% | 8,849,750 |
| 2022-03-15 | 2022-03-11 | 26.300 | 390,000 | +3,500 | 0.05% | 10,257,000 |
| 2022-03-14 | 2022-03-10 | 29.050 | 386,500 | +1,500 | 0.04% | 11,227,825 |
| 2022-03-11 | 2022-03-09 | 27.750 | 385,000 | +14,000 | 0.04% | 10,683,750 |
| 2022-03-10 | 2022-03-08 | 28.450 | 371,000 | +3,500 | 0.04% | 10,554,950 |
| 2022-03-09 | 2022-03-07 | 30.250 | 367,500 | +23,500 | 0.04% | 11,116,875 |
| 2022-03-08 | 2022-03-04 | 35.100 | 344,000 | -14,000 | 0.04% | 12,074,400 |
| 2022-03-07 | 2022-03-03 | 41.850 | 358,000 | -4,000 | 0.04% | 14,982,300 |
| 2022-03-04 | 2022-03-02 | 42.800 | 362,000 | -500 | 0.04% | 15,493,600 |
| 2022-03-03 | 2022-03-01 | 42.850 | 362,500 | -1,000 | 0.04% | 15,533,125 |
| 2022-03-02 | 2022-02-28 | 42.950 | 363,500 | -5,000 | 0.04% | 15,612,325 |
| 2022-03-01 | 2022-02-25 | 42.000 | 368,500 | -4,500 | 0.04% | 15,477,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 373,000 | +2,000 | 0.04% | 15,237,050 |
| 2022-02-25 | 2022-02-23 | 41.750 | 371,000 | +7,500 | 0.04% | 15,489,250 |
| 2022-02-24 | 2022-02-22 | 41.200 | 363,500 | +500 | 0.04% | 14,976,200 |
| 2022-02-23 | 2022-02-21 | 42.700 | 363,000 | +19,500 | 0.04% | 15,500,100 |
| 2022-02-22 | 2022-02-18 | 41.500 | 343,500 | -1,000 | 0.04% | 14,255,250 |
| 2022-02-18 | 2022-02-16 | 41.700 | 344,500 | -1,500 | 0.04% | 14,365,650 |
| 2022-02-17 | 2022-02-15 | 40.650 | 346,000 | +9,000 | 0.04% | 14,064,900 |
| 2022-02-16 | 2022-02-14 | 40.950 | 337,000 | +4,000 | 0.04% | 13,800,150 |
| 2022-02-15 | 2022-02-11 | 42.150 | 333,000 | +3,000 | 0.04% | 14,035,950 |
| 2022-02-14 | 2022-02-10 | 43.100 | 330,000 | -3,000 | 0.04% | 14,223,000 |
| 2022-02-11 | 2022-02-09 | 42.350 | 333,000 | -1,500 | 0.04% | 14,102,550 |
| 2022-02-10 | 2022-02-08 | 42.500 | 334,500 | +1,000 | 0.04% | 14,216,250 |
| 2022-02-09 | 2022-02-07 | 42.500 | 333,500 | +3,500 | 0.04% | 14,173,750 |
| 2022-02-08 | 2022-02-04 | 41.100 | 330,000 | +500 | 0.04% | 13,563,000 |
| 2022-02-07 | 2022-01-31 | 40.800 | 329,500 | +9,000 | 0.04% | 13,443,600 |
| 2022-02-04 | 2022-01-27 | 42.900 | 320,500 | +3,500 | 0.04% | 13,749,450 |
| 2022-01-28 | 2022-01-26 | 44.750 | 317,000 | +3,000 | 0.04% | 14,185,750 |
| 2022-01-27 | 2022-01-25 | 44.900 | 314,000 | +10,500 | 0.04% | 14,098,600 |
| 2022-01-26 | 2022-01-24 | 46.950 | 303,500 | +9,500 | 0.04% | 14,249,325 |
| 2022-01-25 | 2022-01-21 | 48.400 | 294,000 | +6,500 | 0.03% | 14,229,600 |
| 2022-01-24 | 2022-01-20 | 49.000 | 287,500 | +2,500 | 0.03% | 14,087,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 285,000 | +4,000 | 0.03% | 13,936,500 |
| 2022-01-20 | 2022-01-18 | 49.600 | 281,000 | +500 | 0.03% | 13,937,600 |
| 2022-01-19 | 2022-01-17 | 49.700 | 280,500 | +2,000 | 0.03% | 13,940,850 |
| 2022-01-18 | 2022-01-14 | 50.800 | 278,500 | +2,500 | 0.03% | 14,147,800 |
| 2022-01-17 | 2022-01-13 | 52.400 | 276,000 | +5,500 | 0.03% | 14,462,400 |
| 2022-01-14 | 2022-01-12 | 53.500 | 270,500 | +500 | 0.03% | 14,471,750 |
| 2022-01-13 | 2022-01-11 | 52.200 | 270,000 | -1,500 | 0.03% | 14,094,000 |
| 2022-01-12 | 2022-01-10 | 52.500 | 271,500 | +7,000 | 0.03% | 14,253,750 |
| 2022-01-11 | 2022-01-07 | 54.400 | 264,500 | -5,000 | 0.03% | 14,388,800 |
| 2022-01-10 | 2022-01-06 | 52.550 | 269,500 | +2,500 | 0.03% | 14,162,225 |
| 2022-01-07 | 2022-01-05 | 54.100 | 267,000 | -9,500 | 0.03% | 14,444,700 |
| 2022-01-06 | 2022-01-04 | 56.500 | 276,500 | -500 | 0.03% | 15,622,250 |
| 2022-01-04 | 2021-12-31 | 56.700 | 277,000 | -500 | 0.03% | 15,705,900 |
| 2022-01-03 | 2021-12-29 | 56.950 | 277,500 | +3,000 | 0.03% | 15,803,625 |
| 2021-12-30 | 2021-12-28 | 56.600 | 274,500 | +500 | 0.03% | 15,536,700 |
| 2021-12-29 | 2021-12-24 | 57.300 | 274,000 | +2,000 | 0.03% | 15,700,200 |
| 2021-12-28 | 2021-12-22 | 57.200 | 272,000 | +500 | 0.03% | 15,558,400 |
| 2021-12-23 | 2021-12-21 | 55.300 | 271,500 | -500 | 0.03% | 15,013,950 |
| 2021-12-22 | 2021-12-20 | 55.750 | 272,000 | +2,500 | 0.03% | 15,164,000 |
| 2021-12-21 | 2021-12-17 | 56.500 | 269,500 | -6,000 | 0.03% | 15,226,750 |
| 2021-12-20 | 2021-12-16 | 57.200 | 275,500 | -3,500 | 0.03% | 15,758,600 |
| 2021-12-17 | 2021-12-15 | 54.400 | 279,000 | -1,500 | 0.03% | 15,177,600 |
| 2021-12-15 | 2021-12-13 | 54.700 | 280,500 | +500 | 0.03% | 15,343,350 |
| 2021-12-14 | 2021-12-10 | 54.300 | 280,000 | +2,000 | 0.03% | 15,204,000 |
| 2021-12-13 | 2021-12-09 | 56.000 | 278,000 | +500 | 0.03% | 15,568,000 |
| 2021-12-10 | 2021-12-08 | 54.650 | 277,500 | +1,000 | 0.03% | 15,165,375 |
| 2021-12-09 | 2021-12-07 | 55.000 | 276,500 | -4,500 | 0.03% | 15,207,500 |
| 2021-12-08 | 2021-12-06 | 53.700 | 281,000 | +5,000 | 0.03% | 15,089,700 |
| 2021-12-06 | 2021-12-02 | 55.150 | 276,000 | +1,000 | 0.03% | 15,221,400 |
| 2021-12-03 | 2021-12-01 | 55.000 | 275,000 | -2,500 | 0.03% | 15,125,000 |
| 2021-12-02 | 2021-11-30 | 56.000 | 277,500 | +500 | 0.03% | 15,540,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 277,000 | -4,000 | 0.03% | 16,343,000 |
| 2021-11-30 | 2021-11-26 | 57.250 | 281,000 | -3,500 | 0.03% | 16,087,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 284,500 | -23,000 | 0.03% | 15,875,100 |
| 2021-11-26 | 2021-11-24 | 53.100 | 307,500 | -4,500 | 0.04% | 16,328,250 |
| 2021-11-25 | 2021-11-23 | 54.250 | 312,000 | +9,500 | 0.04% | 16,926,000 |
| 2021-11-24 | 2021-11-22 | 54.100 | 302,500 | -5,000 | 0.03% | 16,365,250 |
| 2021-11-23 | 2021-11-19 | 48.400 | 307,500 | +2,500 | 0.04% | 14,883,000 |
| 2021-11-22 | 2021-11-18 | 49.150 | 305,000 | +500 | 0.04% | 14,990,750 |
| 2021-11-19 | 2021-11-17 | 50.000 | 304,500 | +2,000 | 0.04% | 15,225,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 302,500 | -3,000 | 0.03% | 15,034,250 |
| 2021-11-17 | 2021-11-15 | 48.850 | 305,500 | -4,500 | 0.04% | 14,923,675 |
| 2021-11-16 | 2021-11-12 | 47.600 | 310,000 | -500 | 0.04% | 14,756,000 |
| 2021-11-15 | 2021-11-11 | 47.700 | 310,500 | -500 | 0.04% | 14,810,850 |
| 2021-11-12 | 2021-11-10 | 47.500 | 311,000 | -500 | 0.04% | 14,772,500 |
| 2021-11-09 | 2021-11-05 | 47.450 | 311,500 | +10,000 | 0.04% | 14,780,675 |
| 2021-11-08 | 2021-11-04 | 48.450 | 301,500 | -1,500 | 0.03% | 14,607,675 |
| 2021-11-04 | 2021-11-02 | 47.900 | 303,000 | -10,000 | 0.04% | 14,513,700 |
| 2021-11-03 | 2021-11-01 | 45.100 | 313,000 | +7,000 | 0.04% | 14,116,300 |
| 2021-11-02 | 2021-10-29 | 46.300 | 306,000 | +1,500 | 0.04% | 14,167,800 |
| 2021-11-01 | 2021-10-28 | 47.700 | 304,500 | -2,000 | 0.04% | 14,524,650 |
| 2021-10-29 | 2021-10-27 | 48.800 | 306,500 | +22,000 | 0.04% | 14,957,200 |
| 2021-10-28 | 2021-10-26 | 49.550 | 284,500 | +42,000 | 0.03% | 14,096,975 |
| 2021-10-27 | 2021-10-25 | 50.450 | 242,500 | +13,000 | 0.03% | 12,234,125 |
| 2021-10-25 | 2021-10-21 | 49.650 | 229,500 | -500 | 0.03% | 11,394,675 |
| 2021-10-22 | 2021-10-20 | 49.600 | 230,000 | +3,500 | 0.03% | 11,408,000 |
| 2021-10-21 | 2021-10-19 | 50.700 | 226,500 | +4,000 | 0.03% | 11,483,550 |
| 2021-10-20 | 2021-10-18 | 50.800 | 222,500 | +1,500 | 0.03% | 11,303,000 |
| 2021-10-19 | 2021-10-15 | 49.550 | 221,000 | -3,500 | 0.03% | 10,950,550 |
| 2021-10-18 | 2021-10-12 | 50.900 | 224,500 | +1,500 | 0.03% | 11,427,050 |
| 2021-10-15 | 2021-10-11 | 51.800 | 223,000 | +6,000 | 0.03% | 11,551,400 |
| 2021-10-12 | 2021-10-08 | 52.950 | 217,000 | +3,000 | 0.03% | 11,490,150 |
| 2021-10-11 | 2021-10-07 | 52.250 | 214,000 | +2,500 | 0.02% | 11,181,500 |
| 2021-10-08 | 2021-10-06 | 52.250 | 211,500 | -1,500 | 0.02% | 11,050,875 |
| 2021-10-07 | 2021-10-05 | 51.900 | 213,000 | -6,500 | 0.02% | 11,054,700 |
| 2021-10-06 | 2021-10-04 | 53.700 | 219,500 | +6,500 | 0.03% | 11,787,150 |
| 2021-10-05 | 2021-09-30 | 57.000 | 213,000 | +6,000 | 0.02% | 12,141,000 |
| 2021-10-04 | 2021-09-29 | 57.850 | 207,000 | +7,500 | 0.02% | 11,974,950 |
| 2021-09-30 | 2021-09-28 | 58.300 | 199,500 | -1,000 | 0.02% | 11,630,850 |
| 2021-09-29 | 2021-09-27 | 57.550 | 200,500 | +7,000 | 0.02% | 11,538,775 |
| 2021-09-28 | 2021-09-24 | 58.700 | 193,500 | +1,500 | 0.02% | 11,358,450 |
| 2021-09-27 | 2021-09-23 | 58.650 | 192,000 | +17,500 | 0.02% | 11,260,800 |
| 2021-09-24 | 2021-09-21 | 60.550 | 174,500 | -1,000 | 0.02% | 10,565,975 |
| 2021-09-23 | 2021-09-20 | 61.000 | 175,500 | -15,000 | 0.02% | 10,705,500 |
| 2021-09-21 | 2021-09-17 | 60.100 | 190,500 | +3,000 | 0.02% | 11,449,050 |
| 2021-09-20 | 2021-09-16 | 59.700 | 187,500 | +5,500 | 0.02% | 11,193,750 |
| 2021-09-17 | 2021-09-15 | 60.800 | 182,000 | -1,000 | 0.02% | 11,065,600 |
| 2021-09-15 | 2021-09-13 | 63.050 | 183,000 | -2,500 | 0.02% | 11,538,150 |
| 2021-09-14 | 2021-09-10 | 61.100 | 185,500 | +1,000 | 0.02% | 11,334,050 |
| 2021-09-13 | 2021-09-09 | 60.800 | 184,500 | +500 | 0.02% | 11,217,600 |
| 2021-09-10 | 2021-09-08 | 61.200 | 184,000 | +16,000 | 0.02% | 11,260,800 |
| 2021-09-08 | 2021-09-06 | 66.300 | 168,000 | -4,000 | 0.02% | 11,138,400 |
| 2021-09-07 | 2021-09-03 | 65.700 | 172,000 | -7,000 | 0.02% | 11,300,400 |
| 2021-09-06 | 2021-09-02 | 63.200 | 179,000 | -4,000 | 0.02% | 11,312,800 |
| 2021-09-03 | 2021-09-01 | 62.000 | 183,000 | -9,500 | 0.02% | 11,346,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 192,500 | +500 | 0.02% | 11,280,500 |
| 2021-09-01 | 2021-08-30 | 58.750 | 192,000 | -5,500 | 0.02% | 11,280,000 |
| 2021-08-31 | 2021-08-27 | 57.650 | 197,500 | +500 | 0.02% | 11,385,875 |
| 2021-08-30 | 2021-08-26 | 58.250 | 197,000 | -4,000 | 0.02% | 11,475,250 |
| 2021-08-27 | 2021-08-25 | 59.450 | 201,000 | +4,000 | 0.02% | 11,949,450 |
| 2021-08-26 | 2021-08-24 | 59.900 | 197,000 | -4,500 | 0.02% | 11,800,300 |
| 2021-08-25 | 2021-08-23 | 58.700 | 201,500 | -2,000 | 0.02% | 11,828,050 |
| 2021-08-24 | 2021-08-20 | 57.600 | 203,500 | +12,500 | 0.02% | 11,721,600 |
| 2021-08-23 | 2021-08-19 | 62.500 | 191,000 | -2,000 | 0.02% | 11,937,500 |
| 2021-08-20 | 2021-08-18 | 63.050 | 193,000 | -7,000 | 0.02% | 12,168,650 |
| 2021-08-19 | 2021-08-17 | 62.200 | 200,000 | +1,500 | 0.02% | 12,440,000 |
| 2021-08-18 | 2021-08-16 | 61.500 | 198,500 | -3,500 | 0.02% | 12,207,750 |
| 2021-08-17 | 2021-08-13 | 64.150 | 202,000 | +3,000 | 0.02% | 12,958,300 |
| 2021-08-16 | 2021-08-12 | 63.900 | 199,000 | +10,000 | 0.02% | 12,716,100 |
| 2021-08-13 | 2021-08-11 | 66.500 | 189,000 | +4,000 | 0.02% | 12,568,500 |
| 2021-08-12 | 2021-08-10 | 67.200 | 185,000 | -1,500 | 0.02% | 12,432,000 |
| 2021-08-11 | 2021-08-09 | 66.800 | 186,500 | +1,500 | 0.02% | 12,458,200 |
| 2021-08-10 | 2021-08-06 | 66.000 | 185,000 | +1,000 | 0.02% | 12,210,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 184,000 | +500 | 0.02% | 12,052,000 |
| 2021-08-06 | 2021-08-04 | 66.800 | 183,500 | +8,500 | 0.02% | 12,257,800 |
| 2021-08-05 | 2021-08-03 | 68.000 | 175,000 | +23,500 | 0.02% | 11,900,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 151,500 | +34,000 | 0.02% | 10,195,950 |
| 2021-08-03 | 2021-07-30 | 70.600 | 117,500 | +16,500 | 0.01% | 8,295,500 |
| 2021-08-02 | 2021-07-29 | 77.600 | 101,000 | -61,500 | 0.01% | 7,837,600 |
| 2021-07-30 | 2021-07-28 | 66.000 | 162,500 | +1,500 | 0.02% | 10,725,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 161,000 | -20,500 | 0.02% | 9,748,550 |
| 2021-07-28 | 2021-07-26 | 66.950 | 181,500 | -3,000 | 0.02% | 12,151,425 |
| 2021-07-27 | 2021-07-23 | 68.300 | 184,500 | +9,500 | 0.02% | 12,601,350 |
| 2021-07-26 | 2021-07-22 | 71.350 | 175,000 | -9,500 | 0.02% | 12,486,250 |
| 2021-07-23 | 2021-07-21 | 67.150 | 184,500 | -6,000 | 0.02% | 12,389,175 |
| 2021-07-22 | 2021-07-20 | 64.350 | 190,500 | -3,000 | 0.02% | 12,258,675 |
| 2021-07-21 | 2021-07-19 | 63.650 | 193,500 | +3,500 | 0.02% | 12,316,275 |
| 2021-07-20 | 2021-07-16 | 63.200 | 190,000 | +53,000 | 0.02% | 12,008,000 |
| 2021-07-19 | 2021-07-15 | 60.550 | 137,000 | +3,000 | 0.02% | 8,295,350 |
| 2021-07-15 | 2021-07-13 | 57.800 | 134,000 | -13,000 | 0.02% | 7,745,200 |
| 2021-07-14 | 2021-07-12 | 57.000 | 147,000 | -28,000 | 0.02% | 8,379,000 |
| 2021-07-13 | 2021-07-09 | 57.300 | 175,000 | +3,500 | 0.02% | 10,027,500 |
| 2021-07-12 | 2021-07-08 | 56.950 | 171,500 | -4,500 | 0.02% | 9,766,925 |
| 2021-07-09 | 2021-07-07 | 55.600 | 176,000 | +10,000 | 0.02% | 9,785,600 |
| 2021-07-08 | 2021-07-06 | 56.400 | 166,000 | +500 | 0.02% | 9,362,400 |
| 2021-07-07 | 2021-07-05 | 59.500 | 165,500 | +20,000 | 0.02% | 9,847,250 |
| 2021-07-06 | 2021-07-02 | 64.450 | 145,500 | +65,500 | 0.02% | 9,377,475 |
| 2021-07-05 | 2021-06-30 | 60.300 | 80,000 | 0.01% | 4,824,000 |
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