History of CCASS shareholding
Participant: ICBC (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 825,000 | +0 | 0.09% | 20,410,500 |
| 2025-10-13 | 2025-10-09 | 25.400 | 825,000 | +0 | 0.09% | 20,955,000 |
| 2025-10-10 | 2025-10-08 | 25.740 | 825,000 | -26,000 | 0.09% | 21,235,500 |
| 2025-10-09 | 2025-10-06 | 25.760 | 851,000 | +4,000 | 0.10% | 21,921,760 |
| 2025-10-08 | 2025-10-03 | 25.640 | 847,000 | -500 | 0.10% | 21,717,080 |
| 2025-10-06 | 2025-10-02 | 25.800 | 847,500 | -7,000 | 0.10% | 21,865,500 |
| 2025-10-03 | 2025-09-30 | 25.120 | 854,500 | +119,500 | 0.10% | 21,465,040 |
| 2025-10-02 | 2025-09-29 | 24.600 | 735,000 | +52,000 | 0.08% | 18,081,000 |
| 2025-09-30 | 2025-09-26 | 24.540 | 683,000 | -29,500 | 0.08% | 16,760,820 |
| 2025-09-29 | 2025-09-25 | 24.940 | 712,500 | +26,500 | 0.08% | 17,769,750 |
| 2025-09-26 | 2025-09-24 | 25.080 | 686,000 | +27,500 | 0.08% | 17,204,880 |
| 2025-09-25 | 2025-09-23 | 25.240 | 658,500 | -56,000 | 0.08% | 16,620,540 |
| 2025-09-24 | 2025-09-22 | 26.440 | 714,500 | +1,000 | 0.08% | 18,891,380 |
| 2025-09-23 | 2025-09-19 | 26.760 | 713,500 | +6,500 | 0.08% | 19,093,260 |
| 2025-09-22 | 2025-09-18 | 27.380 | 707,000 | -24,000 | 0.08% | 19,357,660 |
| 2025-09-19 | 2025-09-17 | 27.600 | 731,000 | -28,500 | 0.08% | 20,175,600 |
| 2025-09-18 | 2025-09-16 | 26.920 | 759,500 | +9,000 | 0.09% | 20,445,740 |
| 2025-09-17 | 2025-09-15 | 27.680 | 750,500 | +76,500 | 0.09% | 20,773,840 |
| 2025-09-16 | 2025-09-12 | 28.000 | 674,000 | -93,000 | 0.08% | 18,872,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 767,000 | +3,500 | 0.09% | 19,313,060 |
| 2025-09-12 | 2025-09-10 | 25.080 | 763,500 | +1,500 | 0.09% | 19,148,580 |
| 2025-09-11 | 2025-09-09 | 25.200 | 762,000 | -9,000 | 0.09% | 19,202,400 |
| 2025-09-10 | 2025-09-08 | 25.360 | 771,000 | -4,000 | 0.09% | 19,552,560 |
| 2025-09-09 | 2025-09-05 | 25.020 | 775,000 | -42,500 | 0.09% | 19,390,500 |
| 2025-09-08 | 2025-09-04 | 23.400 | 817,500 | +36,500 | 0.09% | 19,129,500 |
| 2025-09-05 | 2025-09-03 | 24.340 | 781,000 | -5,500 | 0.09% | 19,009,540 |
| 2025-09-04 | 2025-09-02 | 24.320 | 786,500 | -17,500 | 0.09% | 19,127,680 |
| 2025-09-03 | 2025-09-01 | 24.460 | 804,000 | +9,000 | 0.09% | 19,665,840 |
| 2025-09-02 | 2025-08-29 | 23.700 | 795,000 | -19,000 | 0.09% | 18,841,500 |
| 2025-09-01 | 2025-08-28 | 23.380 | 814,000 | +69,500 | 0.09% | 19,031,320 |
| 2025-08-29 | 2025-08-27 | 23.840 | 744,500 | +4,500 | 0.09% | 17,748,880 |
| 2025-08-28 | 2025-08-26 | 24.880 | 740,000 | +23,500 | 0.08% | 18,411,200 |
| 2025-08-27 | 2025-08-25 | 25.240 | 716,500 | -10,000 | 0.08% | 18,084,460 |
| 2025-08-26 | 2025-08-22 | 25.400 | 726,500 | +7,500 | 0.08% | 18,453,100 |
| 2025-08-25 | 2025-08-21 | 25.560 | 719,000 | +5,000 | 0.08% | 18,377,640 |
| 2025-08-22 | 2025-08-20 | 25.240 | 714,000 | +12,000 | 0.08% | 18,021,360 |
| 2025-08-21 | 2025-08-19 | 25.900 | 702,000 | +17,500 | 0.08% | 18,181,800 |
| 2025-08-20 | 2025-08-18 | 25.920 | 684,500 | -3,500 | 0.08% | 17,742,240 |
| 2025-08-19 | 2025-08-15 | 25.700 | 688,000 | -23,000 | 0.08% | 17,681,600 |
| 2025-08-18 | 2025-08-14 | 25.200 | 711,000 | +7,500 | 0.08% | 17,917,200 |
| 2025-08-15 | 2025-08-13 | 24.980 | 703,500 | -15,000 | 0.08% | 17,573,430 |
| 2025-08-14 | 2025-08-12 | 24.060 | 718,500 | -8,500 | 0.08% | 17,287,110 |
| 2025-08-13 | 2025-08-11 | 24.160 | 727,000 | +4,000 | 0.08% | 17,564,320 |
| 2025-08-12 | 2025-08-08 | 23.540 | 723,000 | +202,000 | 0.08% | 17,019,420 |
| 2025-08-11 | 2025-08-07 | 28.020 | 521,000 | -3,000 | 0.06% | 14,598,420 |
| 2025-08-08 | 2025-08-06 | 28.600 | 524,000 | +2,000 | 0.06% | 14,986,400 |
| 2025-08-07 | 2025-08-05 | 28.460 | 522,000 | +7,000 | 0.06% | 14,856,120 |
| 2025-08-06 | 2025-08-04 | 27.280 | 515,000 | -8,000 | 0.06% | 14,049,200 |
| 2025-08-05 | 2025-08-01 | 27.300 | 523,000 | +7,000 | 0.06% | 14,277,900 |
| 2025-08-04 | 2025-07-31 | 28.200 | 516,000 | -1,000 | 0.06% | 14,551,200 |
| 2025-08-01 | 2025-07-30 | 29.350 | 517,000 | +23,500 | 0.06% | 15,173,950 |
| 2025-07-31 | 2025-07-29 | 30.550 | 493,500 | -44,500 | 0.06% | 15,076,425 |
| 2025-07-30 | 2025-07-28 | 28.450 | 538,000 | -6,500 | 0.06% | 15,306,100 |
| 2025-07-29 | 2025-07-25 | 28.000 | 544,500 | -10,000 | 0.06% | 15,246,000 |
| 2025-07-28 | 2025-07-24 | 28.050 | 554,500 | +11,000 | 0.06% | 15,553,725 |
| 2025-07-25 | 2025-07-23 | 27.600 | 543,500 | +18,500 | 0.06% | 15,000,600 |
| 2025-07-23 | 2025-07-21 | 28.200 | 525,000 | +45,000 | 0.06% | 14,805,000 |
| 2025-07-21 | 2025-07-17 | 27.500 | 480,000 | -20,000 | 0.06% | 13,200,000 |
| 2025-07-18 | 2025-07-16 | 26.900 | 500,000 | +14,000 | 0.06% | 13,450,000 |
| 2025-07-17 | 2025-07-15 | 26.050 | 486,000 | -3,500 | 0.06% | 12,660,300 |
| 2025-07-16 | 2025-07-14 | 25.650 | 489,500 | -10,500 | 0.06% | 12,555,675 |
| 2025-07-15 | 2025-07-11 | 25.550 | 500,000 | -27,000 | 0.06% | 12,775,000 |
| 2025-07-14 | 2025-07-10 | 25.450 | 527,000 | +4,000 | 0.06% | 13,412,150 |
| 2025-07-11 | 2025-07-09 | 25.650 | 523,000 | -15,000 | 0.06% | 13,414,950 |
| 2025-07-10 | 2025-07-08 | 25.200 | 538,000 | -21,000 | 0.06% | 13,557,600 |
| 2025-07-09 | 2025-07-07 | 24.500 | 559,000 | +7,500 | 0.06% | 13,695,500 |
| 2025-07-08 | 2025-07-04 | 24.950 | 551,500 | -4,500 | 0.06% | 13,759,925 |
| 2025-07-07 | 2025-07-03 | 25.200 | 556,000 | -43,500 | 0.06% | 14,011,200 |
| 2025-07-04 | 2025-07-02 | 24.900 | 599,500 | +500 | 0.07% | 14,927,550 |
| 2025-07-03 | 2025-06-30 | 23.550 | 599,000 | +14,500 | 0.07% | 14,106,450 |
| 2025-07-02 | 2025-06-27 | 23.750 | 584,500 | +11,000 | 0.07% | 13,881,875 |
| 2025-06-30 | 2025-06-26 | 24.200 | 573,500 | +5,000 | 0.07% | 13,878,700 |
| 2025-06-27 | 2025-06-25 | 24.700 | 568,500 | +11,500 | 0.07% | 14,041,950 |
| 2025-06-26 | 2025-06-24 | 25.100 | 557,000 | -3,000 | 0.06% | 13,980,700 |
| 2025-06-25 | 2025-06-23 | 24.150 | 560,000 | -4,000 | 0.06% | 13,524,000 |
| 2025-06-24 | 2025-06-20 | 23.650 | 564,000 | -10,500 | 0.06% | 13,338,600 |
| 2025-06-23 | 2025-06-19 | 23.750 | 574,500 | +34,500 | 0.07% | 13,644,375 |
| 2025-06-20 | 2025-06-18 | 24.550 | 540,000 | +14,000 | 0.06% | 13,257,000 |
| 2025-06-19 | 2025-06-17 | 24.950 | 526,000 | +10,000 | 0.06% | 13,123,700 |
| 2025-06-18 | 2025-06-16 | 26.400 | 516,000 | +35,000 | 0.06% | 13,622,400 |
| 2025-06-17 | 2025-06-13 | 27.200 | 481,000 | +8,500 | 0.06% | 13,083,200 |
| 2025-06-16 | 2025-06-12 | 28.150 | 472,500 | -10,000 | 0.05% | 13,300,875 |
| 2025-06-13 | 2025-06-11 | 27.200 | 482,500 | -4,500 | 0.06% | 13,124,000 |
| 2025-06-12 | 2025-06-10 | 26.150 | 487,000 | -24,500 | 0.06% | 12,735,050 |
| 2025-06-11 | 2025-06-09 | 25.500 | 511,500 | -500 | 0.06% | 13,043,250 |
| 2025-06-10 | 2025-06-06 | 24.100 | 512,000 | +1,500 | 0.06% | 12,339,200 |
| 2025-06-09 | 2025-06-05 | 23.950 | 510,500 | -21,500 | 0.06% | 12,226,475 |
| 2025-06-06 | 2025-06-04 | 23.700 | 532,000 | +28,000 | 0.06% | 12,608,400 |
| 2025-06-05 | 2025-06-03 | 23.200 | 504,000 | -47,000 | 0.06% | 11,692,800 |
| 2025-06-04 | 2025-06-02 | 21.600 | 551,000 | +16,500 | 0.06% | 11,901,600 |
| 2025-06-03 | 2025-05-30 | 22.450 | 534,500 | +2,000 | 0.06% | 11,999,525 |
| 2025-06-02 | 2025-05-29 | 21.950 | 532,500 | -48,500 | 0.06% | 11,688,375 |
| 2025-05-30 | 2025-05-28 | 21.050 | 581,000 | +7,500 | 0.07% | 12,230,050 |
| 2025-05-29 | 2025-05-27 | 21.350 | 573,500 | -28,000 | 0.07% | 12,244,225 |
| 2025-05-28 | 2025-05-26 | 20.550 | 601,500 | +20,500 | 0.07% | 12,360,825 |
| 2025-05-27 | 2025-05-23 | 21.300 | 581,000 | -5,500 | 0.07% | 12,375,300 |
| 2025-05-26 | 2025-05-22 | 21.050 | 586,500 | +6,500 | 0.07% | 12,345,825 |
| 2025-05-23 | 2025-05-21 | 21.300 | 580,000 | +26,000 | 0.07% | 12,354,000 |
| 2025-05-22 | 2025-05-20 | 21.200 | 554,000 | +1,000 | 0.06% | 11,744,800 |
| 2025-05-21 | 2025-05-19 | 21.350 | 553,000 | -12,500 | 0.06% | 11,806,550 |
| 2025-05-20 | 2025-05-16 | 21.200 | 565,500 | +11,500 | 0.06% | 11,988,600 |
| 2025-05-19 | 2025-05-15 | 20.800 | 554,000 | +13,000 | 0.06% | 11,523,200 |
| 2025-05-16 | 2025-05-14 | 21.200 | 541,000 | +10,500 | 0.06% | 11,469,200 |
| 2025-05-15 | 2025-05-13 | 21.200 | 530,500 | +26,500 | 0.06% | 11,246,600 |
| 2025-05-14 | 2025-05-12 | 21.700 | 504,000 | +35,500 | 0.06% | 10,936,800 |
| 2025-05-13 | 2025-05-09 | 22.500 | 468,500 | +1,000 | 0.05% | 10,541,250 |
| 2025-05-12 | 2025-05-08 | 22.650 | 467,500 | +1,000 | 0.05% | 10,588,875 |
| 2025-05-09 | 2025-05-07 | 22.700 | 466,500 | +32,000 | 0.05% | 10,589,550 |
| 2025-05-08 | 2025-05-06 | 23.400 | 434,500 | +20,000 | 0.05% | 10,167,300 |
| 2025-05-07 | 2025-05-02 | 24.000 | 414,500 | -25,500 | 0.05% | 9,948,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 440,000 | +11,500 | 0.05% | 10,208,000 |
| 2025-05-02 | 2025-04-29 | 23.500 | 428,500 | +3,000 | 0.05% | 10,069,750 |
| 2025-04-30 | 2025-04-28 | 23.350 | 425,500 | +4,000 | 0.05% | 9,935,425 |
| 2025-04-29 | 2025-04-25 | 23.400 | 421,500 | +19,500 | 0.05% | 9,863,100 |
| 2025-04-28 | 2025-04-24 | 24.850 | 402,000 | -18,500 | 0.05% | 9,989,700 |
| 2025-04-25 | 2025-04-23 | 24.250 | 420,500 | +41,500 | 0.05% | 10,197,125 |
| 2025-04-24 | 2025-04-22 | 24.700 | 379,000 | -41,500 | 0.04% | 9,361,300 |
| 2025-04-23 | 2025-04-17 | 22.100 | 420,500 | -5,500 | 0.05% | 9,293,050 |
| 2025-04-22 | 2025-04-16 | 21.800 | 426,000 | +9,000 | 0.05% | 9,286,800 |
| 2025-04-16 | 2025-04-14 | 23.000 | 417,000 | +19,000 | 0.05% | 9,591,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 398,000 | -45,000 | 0.05% | 8,557,000 |
| 2025-04-14 | 2025-04-10 | 20.950 | 443,000 | +12,500 | 0.05% | 9,280,850 |
| 2025-04-11 | 2025-04-09 | 20.500 | 430,500 | +58,500 | 0.05% | 8,825,250 |
| 2025-04-10 | 2025-04-08 | 20.000 | 372,000 | +25,500 | 0.04% | 7,440,000 |
| 2025-04-08 | 2025-04-03 | 24.500 | 346,500 | +2,500 | 0.04% | 8,489,250 |
| 2025-04-07 | 2025-04-02 | 25.150 | 344,000 | -56,500 | 0.04% | 8,651,600 |
| 2025-04-03 | 2025-04-01 | 26.100 | 400,500 | -34,000 | 0.05% | 10,453,050 |
| 2025-04-02 | 2025-03-31 | 23.850 | 434,500 | -2,500 | 0.05% | 10,362,825 |
| 2025-04-01 | 2025-03-28 | 24.400 | 437,000 | -10,000 | 0.05% | 10,662,800 |
| 2025-03-31 | 2025-03-27 | 24.100 | 447,000 | -1,000 | 0.05% | 10,772,700 |
| 2025-03-28 | 2025-03-26 | 22.550 | 448,000 | +24,500 | 0.05% | 10,102,400 |
| 2025-03-27 | 2025-03-25 | 23.000 | 423,500 | +4,000 | 0.05% | 9,740,500 |
| 2025-03-26 | 2025-03-24 | 23.950 | 419,500 | +37,500 | 0.05% | 10,047,025 |
| 2025-03-25 | 2025-03-21 | 24.350 | 382,000 | -1,000 | 0.04% | 9,301,700 |
| 2025-03-24 | 2025-03-20 | 25.800 | 383,000 | -23,000 | 0.04% | 9,881,400 |
| 2025-03-21 | 2025-03-19 | 23.900 | 406,000 | +8,500 | 0.05% | 9,703,400 |
| 2025-03-20 | 2025-03-18 | 23.300 | 397,500 | +7,000 | 0.05% | 9,261,750 |
| 2025-03-19 | 2025-03-17 | 23.200 | 390,500 | +7,500 | 0.04% | 9,059,600 |
| 2025-03-18 | 2025-03-14 | 24.350 | 383,000 | -2,500 | 0.04% | 9,326,050 |
| 2025-03-17 | 2025-03-13 | 24.000 | 385,500 | +1,000 | 0.04% | 9,252,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 384,500 | +13,000 | 0.04% | 9,324,125 |
| 2025-03-13 | 2025-03-11 | 24.900 | 371,500 | +1,000 | 0.04% | 9,250,350 |
| 2025-03-12 | 2025-03-10 | 24.750 | 370,500 | -6,000 | 0.04% | 9,169,875 |
| 2025-03-11 | 2025-03-07 | 25.800 | 376,500 | +1,000 | 0.04% | 9,713,700 |
| 2025-03-10 | 2025-03-06 | 25.400 | 375,500 | +1,000 | 0.04% | 9,537,700 |
| 2025-03-07 | 2025-03-05 | 25.800 | 374,500 | -5,000 | 0.04% | 9,662,100 |
| 2025-03-06 | 2025-03-04 | 25.100 | 379,500 | -5,000 | 0.04% | 9,525,450 |
| 2025-03-05 | 2025-03-03 | 25.200 | 384,500 | +6,500 | 0.04% | 9,689,400 |
| 2025-03-04 | 2025-02-28 | 25.750 | 378,000 | -9,500 | 0.04% | 9,733,500 |
| 2025-03-03 | 2025-02-27 | 26.700 | 387,500 | -7,000 | 0.04% | 10,346,250 |
| 2025-02-28 | 2025-02-26 | 26.100 | 394,500 | -24,500 | 0.05% | 10,296,450 |
| 2025-02-27 | 2025-02-25 | 24.800 | 419,000 | -7,000 | 0.05% | 10,391,200 |
| 2025-02-26 | 2025-02-24 | 24.800 | 426,000 | -11,000 | 0.05% | 10,564,800 |
| 2025-02-25 | 2025-02-21 | 25.450 | 437,000 | -26,500 | 0.05% | 11,121,650 |
| 2025-02-24 | 2025-02-20 | 23.800 | 463,500 | -15,000 | 0.05% | 11,031,300 |
| 2025-02-21 | 2025-02-19 | 22.950 | 478,500 | -4,500 | 0.05% | 10,981,575 |
| 2025-02-19 | 2025-02-17 | 21.250 | 483,000 | -8,000 | 0.06% | 10,263,750 |
| 2025-02-18 | 2025-02-14 | 21.300 | 491,000 | +16,000 | 0.06% | 10,458,300 |
| 2025-02-17 | 2025-02-13 | 20.350 | 475,000 | +8,000 | 0.05% | 9,666,250 |
| 2025-02-14 | 2025-02-12 | 20.250 | 467,000 | +20,000 | 0.05% | 9,456,750 |
| 2025-02-13 | 2025-02-11 | 20.700 | 447,000 | -7,500 | 0.05% | 9,252,900 |
| 2025-02-12 | 2025-02-10 | 21.000 | 454,500 | -500 | 0.05% | 9,544,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 455,000 | +31,500 | 0.05% | 9,532,250 |
| 2025-02-10 | 2025-02-06 | 22.150 | 423,500 | -1,500 | 0.05% | 9,380,525 |
| 2025-02-07 | 2025-02-05 | 21.450 | 425,000 | +1,000 | 0.05% | 9,116,250 |
| 2025-02-06 | 2025-02-04 | 20.950 | 424,000 | +500 | 0.05% | 8,882,800 |
| 2025-02-05 | 2025-02-03 | 20.500 | 423,500 | +500 | 0.05% | 8,681,750 |
| 2025-02-04 | 2025-01-28 | 20.900 | 423,000 | -13,000 | 0.05% | 8,840,700 |
| 2025-02-03 | 2025-01-24 | 20.950 | 436,000 | +12,000 | 0.05% | 9,134,200 |
| 2025-01-27 | 2025-01-23 | 20.950 | 424,000 | +11,000 | 0.05% | 8,882,800 |
| 2025-01-24 | 2025-01-22 | 21.800 | 413,000 | -1,500 | 0.05% | 9,003,400 |
| 2025-01-23 | 2025-01-21 | 21.650 | 414,500 | +3,000 | 0.05% | 8,973,925 |
| 2025-01-22 | 2025-01-20 | 21.750 | 411,500 | +19,500 | 0.05% | 8,950,125 |
| 2025-01-21 | 2025-01-17 | 22.000 | 392,000 | -3,500 | 0.04% | 8,624,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 395,500 | +14,500 | 0.05% | 8,206,625 |
| 2025-01-17 | 2025-01-15 | 21.250 | 381,000 | +18,000 | 0.04% | 8,096,250 |
| 2025-01-16 | 2025-01-14 | 23.550 | 363,000 | -2,500 | 0.04% | 8,548,650 |
| 2025-01-15 | 2025-01-13 | 22.950 | 365,500 | -1,000 | 0.04% | 8,388,225 |
| 2025-01-14 | 2025-01-10 | 23.750 | 366,500 | +5,500 | 0.04% | 8,704,375 |
| 2025-01-13 | 2025-01-09 | 24.350 | 361,000 | +1,000 | 0.04% | 8,790,350 |
| 2025-01-10 | 2025-01-08 | 24.150 | 360,000 | -2,000 | 0.04% | 8,694,000 |
| 2025-01-09 | 2025-01-07 | 24.100 | 362,000 | +3,500 | 0.04% | 8,724,200 |
| 2025-01-08 | 2025-01-06 | 24.550 | 358,500 | -4,000 | 0.04% | 8,801,175 |
| 2025-01-07 | 2025-01-03 | 23.250 | 362,500 | +2,500 | 0.04% | 8,428,125 |
| 2025-01-06 | 2025-01-02 | 23.400 | 360,000 | +12,000 | 0.04% | 8,424,000 |
| 2025-01-03 | 2024-12-31 | 22.550 | 348,000 | +7,500 | 0.04% | 7,847,400 |
| 2025-01-02 | 2024-12-27 | 22.300 | 340,500 | +10,500 | 0.04% | 7,593,150 |
| 2024-12-30 | 2024-12-24 | 22.400 | 330,000 | -500 | 0.04% | 7,392,000 |
| 2024-12-27 | 2024-12-20 | 22.150 | 330,500 | -6,000 | 0.04% | 7,320,575 |
| 2024-12-23 | 2024-12-19 | 22.950 | 336,500 | -1,000 | 0.04% | 7,722,675 |
| 2024-12-20 | 2024-12-18 | 23.050 | 337,500 | -7,000 | 0.04% | 7,779,375 |
| 2024-12-19 | 2024-12-17 | 23.250 | 344,500 | +11,000 | 0.04% | 8,009,625 |
| 2024-12-18 | 2024-12-16 | 23.450 | 333,500 | +8,000 | 0.04% | 7,820,575 |
| 2024-12-17 | 2024-12-13 | 24.550 | 325,500 | +11,000 | 0.04% | 7,991,025 |
| 2024-12-16 | 2024-12-12 | 25.300 | 314,500 | +33,500 | 0.04% | 7,956,850 |
| 2024-12-13 | 2024-12-11 | 25.600 | 281,000 | +12,000 | 0.03% | 7,193,600 |
| 2024-12-12 | 2024-12-10 | 26.600 | 269,000 | -4,000 | 0.03% | 7,155,400 |
| 2024-12-11 | 2024-12-09 | 26.900 | 273,000 | +2,000 | 0.03% | 7,343,700 |
| 2024-12-10 | 2024-12-06 | 26.650 | 271,000 | +4,000 | 0.03% | 7,222,150 |
| 2024-12-09 | 2024-12-05 | 26.500 | 267,000 | +1,000 | 0.03% | 7,075,500 |
| 2024-12-06 | 2024-12-04 | 26.850 | 266,000 | +4,500 | 0.03% | 7,142,100 |
| 2024-12-05 | 2024-12-03 | 27.200 | 261,500 | -500 | 0.03% | 7,112,800 |
| 2024-12-04 | 2024-12-02 | 27.250 | 262,000 | +1,500 | 0.03% | 7,139,500 |
| 2024-12-03 | 2024-11-29 | 26.500 | 260,500 | +12,000 | 0.03% | 6,903,250 |
| 2024-11-29 | 2024-11-27 | 28.800 | 248,500 | -2,500 | 0.03% | 7,156,800 |
| 2024-11-28 | 2024-11-26 | 27.450 | 251,000 | +500 | 0.03% | 6,889,950 |
| 2024-11-27 | 2024-11-25 | 27.100 | 250,500 | +5,000 | 0.03% | 6,788,550 |
| 2024-11-25 | 2024-11-21 | 27.900 | 245,500 | -13,000 | 0.03% | 6,849,450 |
| 2024-11-22 | 2024-11-20 | 27.900 | 258,500 | +10,000 | 0.03% | 7,212,150 |
| 2024-11-20 | 2024-11-18 | 26.350 | 248,500 | +500 | 0.03% | 6,547,975 |
| 2024-11-19 | 2024-11-15 | 26.550 | 248,000 | +2,000 | 0.03% | 6,584,400 |
| 2024-11-18 | 2024-11-14 | 26.600 | 246,000 | +12,000 | 0.03% | 6,543,600 |
| 2024-11-15 | 2024-11-13 | 27.000 | 234,000 | -6,000 | 0.03% | 6,318,000 |
| 2024-11-14 | 2024-11-12 | 27.700 | 240,000 | -5,000 | 0.03% | 6,648,000 |
| 2024-11-13 | 2024-11-11 | 27.500 | 245,000 | -2,000 | 0.03% | 6,737,500 |
| 2024-11-12 | 2024-11-08 | 28.350 | 247,000 | +33,000 | 0.03% | 7,002,450 |
| 2024-11-11 | 2024-11-07 | 28.700 | 214,000 | +6,000 | 0.02% | 6,141,800 |
| 2024-11-08 | 2024-11-06 | 29.100 | 208,000 | +3,500 | 0.02% | 6,052,800 |
| 2024-11-07 | 2024-11-05 | 29.250 | 204,500 | +1,000 | 0.02% | 5,981,625 |
| 2024-11-06 | 2024-11-04 | 29.150 | 203,500 | +1,500 | 0.02% | 5,932,025 |
| 2024-11-05 | 2024-11-01 | 29.250 | 202,000 | -10,000 | 0.02% | 5,908,500 |
| 2024-11-04 | 2024-10-31 | 28.400 | 212,000 | +13,000 | 0.02% | 6,020,800 |
| 2024-11-01 | 2024-10-30 | 29.900 | 199,000 | +17,000 | 0.02% | 5,950,100 |
| 2024-10-31 | 2024-10-29 | 31.000 | 182,000 | +2,000 | 0.02% | 5,642,000 |
| 2024-10-28 | 2024-10-24 | 32.500 | 180,000 | +3,500 | 0.02% | 5,850,000 |
| 2024-10-25 | 2024-10-23 | 33.750 | 176,500 | -10,500 | 0.02% | 5,956,875 |
| 2024-10-23 | 2024-10-21 | 32.900 | 187,000 | -28,500 | 0.02% | 6,152,300 |
| 2024-10-22 | 2024-10-18 | 33.050 | 215,500 | -5,000 | 0.02% | 7,122,275 |
| 2024-10-21 | 2024-10-17 | 30.800 | 220,500 | -11,000 | 0.03% | 6,791,400 |
| 2024-10-18 | 2024-10-16 | 30.400 | 231,500 | -5,000 | 0.03% | 7,037,600 |
| 2024-10-17 | 2024-10-15 | 30.000 | 236,500 | +3,000 | 0.03% | 7,095,000 |
| 2024-10-14 | 2024-10-09 | 30.650 | 233,500 | +10,000 | 0.03% | 7,156,775 |
| 2024-10-10 | 2024-10-08 | 31.350 | 223,500 | +1,000 | 0.03% | 7,006,725 |
| 2024-10-09 | 2024-10-07 | 33.400 | 222,500 | +10,000 | 0.03% | 7,431,500 |
| 2024-10-08 | 2024-10-04 | 33.550 | 212,500 | +3,500 | 0.02% | 7,129,375 |
| 2024-10-07 | 2024-10-03 | 31.250 | 209,000 | -145,000 | 0.02% | 6,531,250 |
| 2024-10-04 | 2024-10-02 | 33.100 | 354,000 | -5,000 | 0.04% | 11,717,400 |
| 2024-10-03 | 2024-09-30 | 32.200 | 359,000 | +115,000 | 0.04% | 11,559,800 |
| 2024-10-02 | 2024-09-27 | 30.200 | 244,000 | -77,500 | 0.03% | 7,368,800 |
| 2024-09-30 | 2024-09-26 | 28.200 | 321,500 | +10,000 | 0.04% | 9,066,300 |
| 2024-09-27 | 2024-09-25 | 27.700 | 311,500 | -6,000 | 0.04% | 8,628,550 |
| 2024-09-26 | 2024-09-24 | 26.650 | 317,500 | +3,000 | 0.04% | 8,461,375 |
| 2024-09-25 | 2024-09-23 | 25.900 | 314,500 | +4,000 | 0.04% | 8,145,550 |
| 2024-09-23 | 2024-09-19 | 26.400 | 310,500 | -500 | 0.04% | 8,197,200 |
| 2024-09-20 | 2024-09-17 | 25.850 | 311,000 | +10,500 | 0.04% | 8,039,350 |
| 2024-09-19 | 2024-09-16 | 26.200 | 300,500 | +500 | 0.03% | 7,873,100 |
| 2024-09-17 | 2024-09-13 | 27.000 | 300,000 | -1,500 | 0.03% | 8,100,000 |
| 2024-09-16 | 2024-09-12 | 26.150 | 301,500 | -1,000 | 0.03% | 7,884,225 |
| 2024-09-13 | 2024-09-11 | 26.000 | 302,500 | -1,000 | 0.03% | 7,865,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 303,500 | +1,500 | 0.03% | 7,663,375 |
| 2024-09-11 | 2024-09-09 | 26.900 | 302,000 | +10,500 | 0.03% | 8,123,800 |
| 2024-09-05 | 2024-09-03 | 27.700 | 291,500 | +13,000 | 0.03% | 8,074,550 |
| 2024-09-04 | 2024-09-02 | 27.850 | 278,500 | +10,000 | 0.03% | 7,756,225 |
| 2024-09-03 | 2024-08-30 | 27.750 | 268,500 | -4,500 | 0.03% | 7,450,875 |
| 2024-09-02 | 2024-08-29 | 27.900 | 273,000 | -4,000 | 0.03% | 7,616,700 |
| 2024-08-30 | 2024-08-28 | 27.450 | 277,000 | -7,000 | 0.03% | 7,603,650 |
| 2024-08-29 | 2024-08-27 | 27.400 | 284,000 | -500 | 0.03% | 7,781,600 |
| 2024-08-28 | 2024-08-26 | 27.300 | 284,500 | +13,000 | 0.03% | 7,766,850 |
| 2024-08-27 | 2024-08-23 | 26.950 | 271,500 | +19,500 | 0.03% | 7,316,925 |
| 2024-08-26 | 2024-08-22 | 28.350 | 252,000 | +15,500 | 0.03% | 7,144,200 |
| 2024-08-22 | 2024-08-20 | 28.400 | 236,500 | +5,000 | 0.03% | 6,716,600 |
| 2024-08-20 | 2024-08-16 | 29.200 | 231,500 | +26,000 | 0.03% | 6,759,800 |
| 2024-08-19 | 2024-08-15 | 30.900 | 205,500 | -9,500 | 0.02% | 6,349,950 |
| 2024-08-15 | 2024-08-13 | 31.700 | 215,000 | +500 | 0.02% | 6,815,500 |
| 2024-08-13 | 2024-08-09 | 31.150 | 214,500 | -5,000 | 0.02% | 6,681,675 |
| 2024-08-12 | 2024-08-08 | 31.100 | 219,500 | +5,000 | 0.03% | 6,826,450 |
| 2024-08-09 | 2024-08-07 | 31.300 | 214,500 | -4,500 | 0.02% | 6,713,850 |
| 2024-08-08 | 2024-08-06 | 31.200 | 219,000 | -16,500 | 0.03% | 6,832,800 |
| 2024-08-07 | 2024-08-05 | 29.100 | 235,500 | -6,500 | 0.03% | 6,853,050 |
| 2024-08-06 | 2024-08-02 | 28.800 | 242,000 | -1,500 | 0.03% | 6,969,600 |
| 2024-08-05 | 2024-08-01 | 29.450 | 243,500 | +13,000 | 0.03% | 7,171,075 |
| 2024-08-02 | 2024-07-31 | 30.250 | 230,500 | -4,000 | 0.03% | 6,972,625 |
| 2024-07-30 | 2024-07-26 | 29.050 | 234,500 | -19,500 | 0.03% | 6,812,225 |
| 2024-07-29 | 2024-07-25 | 28.500 | 254,000 | +22,500 | 0.03% | 7,239,000 |
| 2024-07-26 | 2024-07-24 | 29.400 | 231,500 | +3,000 | 0.03% | 6,806,100 |
| 2024-07-25 | 2024-07-23 | 29.700 | 228,500 | +1,000 | 0.03% | 6,786,450 |
| 2024-07-24 | 2024-07-22 | 31.250 | 227,500 | -2,000 | 0.03% | 7,109,375 |
| 2024-07-23 | 2024-07-19 | 29.600 | 229,500 | +2,000 | 0.03% | 6,793,200 |
| 2024-07-22 | 2024-07-18 | 30.550 | 227,500 | -1,000 | 0.03% | 6,950,125 |
| 2024-07-19 | 2024-07-17 | 30.100 | 228,500 | -2,000 | 0.03% | 6,877,850 |
| 2024-07-16 | 2024-07-12 | 29.750 | 230,500 | -21,000 | 0.03% | 6,857,375 |
| 2024-07-15 | 2024-07-11 | 27.750 | 251,500 | -10,000 | 0.03% | 6,979,125 |
| 2024-07-11 | 2024-07-09 | 26.950 | 261,500 | +500 | 0.03% | 7,047,425 |
| 2024-07-10 | 2024-07-08 | 26.800 | 261,000 | +16,500 | 0.03% | 6,994,800 |
| 2024-07-09 | 2024-07-05 | 28.850 | 244,500 | -14,000 | 0.03% | 7,053,825 |
| 2024-07-08 | 2024-07-04 | 27.250 | 258,500 | +4,000 | 0.03% | 7,044,125 |
| 2024-07-03 | 2024-06-28 | 27.500 | 254,500 | +7,500 | 0.03% | 6,998,750 |
| 2024-07-02 | 2024-06-27 | 27.700 | 247,000 | +500 | 0.03% | 6,841,900 |
| 2024-06-28 | 2024-06-26 | 28.400 | 246,500 | +4,500 | 0.03% | 7,000,600 |
| 2024-06-26 | 2024-06-24 | 28.550 | 242,000 | +500 | 0.03% | 6,909,100 |
| 2024-06-25 | 2024-06-21 | 28.200 | 241,500 | +500 | 0.03% | 6,810,300 |
| 2024-06-24 | 2024-06-20 | 27.600 | 241,000 | +2,500 | 0.03% | 6,651,600 |
| 2024-06-20 | 2024-06-18 | 28.050 | 238,500 | +4,500 | 0.03% | 6,689,925 |
| 2024-06-18 | 2024-06-14 | 28.750 | 234,000 | +500 | 0.03% | 6,727,500 |
| 2024-06-17 | 2024-06-13 | 29.650 | 233,500 | -10,000 | 0.03% | 6,923,275 |
| 2024-06-14 | 2024-06-12 | 28.400 | 243,500 | +2,000 | 0.03% | 6,915,400 |
| 2024-06-13 | 2024-06-11 | 28.500 | 241,500 | +3,000 | 0.03% | 6,882,750 |
| 2024-06-12 | 2024-06-07 | 28.800 | 238,500 | +4,000 | 0.03% | 6,868,800 |
| 2024-06-11 | 2024-06-06 | 29.350 | 234,500 | -500 | 0.03% | 6,882,575 |
| 2024-06-07 | 2024-06-05 | 29.400 | 235,000 | +7,000 | 0.03% | 6,909,000 |
| 2024-06-06 | 2024-06-04 | 29.650 | 228,000 | -500 | 0.03% | 6,760,200 |
| 2024-06-05 | 2024-06-03 | 28.550 | 228,500 | +5,500 | 0.03% | 6,523,675 |
| 2024-06-04 | 2024-05-31 | 29.450 | 223,000 | +3,000 | 0.03% | 6,567,350 |
| 2024-06-03 | 2024-05-30 | 29.700 | 220,000 | -500 | 0.03% | 6,534,000 |
| 2024-05-31 | 2024-05-29 | 29.750 | 220,500 | -1,000 | 0.03% | 6,559,875 |
| 2024-05-29 | 2024-05-27 | 30.750 | 221,500 | +1,500 | 0.03% | 6,811,125 |
| 2024-05-28 | 2024-05-24 | 29.700 | 220,000 | +1,000 | 0.03% | 6,534,000 |
| 2024-05-27 | 2024-05-23 | 30.350 | 219,000 | +2,000 | 0.03% | 6,646,650 |
| 2024-05-23 | 2024-05-21 | 31.400 | 217,000 | -2,000 | 0.02% | 6,813,800 |
| 2024-05-21 | 2024-05-17 | 31.700 | 219,000 | +1,500 | 0.03% | 6,942,300 |
| 2024-05-20 | 2024-05-16 | 33.400 | 217,500 | -1,000 | 0.02% | 7,264,500 |
| 2024-05-17 | 2024-05-14 | 34.450 | 218,500 | +2,500 | 0.03% | 7,527,325 |
| 2024-05-16 | 2024-05-13 | 34.700 | 216,000 | -2,500 | 0.02% | 7,495,200 |
| 2024-05-14 | 2024-05-10 | 34.650 | 218,500 | -4,000 | 0.03% | 7,571,025 |
| 2024-05-13 | 2024-05-09 | 33.200 | 222,500 | -38,500 | 0.03% | 7,387,000 |
| 2024-05-10 | 2024-05-08 | 30.950 | 261,000 | +1,500 | 0.03% | 8,077,950 |
| 2024-05-08 | 2024-05-06 | 31.900 | 259,500 | -12,500 | 0.03% | 8,278,050 |
| 2024-05-07 | 2024-05-03 | 30.700 | 272,000 | +4,000 | 0.03% | 8,350,400 |
| 2024-05-06 | 2024-05-02 | 30.850 | 268,000 | -2,000 | 0.03% | 8,267,800 |
| 2024-05-02 | 2024-04-29 | 31.000 | 270,000 | -5,500 | 0.03% | 8,370,000 |
| 2024-04-30 | 2024-04-26 | 30.350 | 275,500 | +19,000 | 0.03% | 8,361,425 |
| 2024-04-29 | 2024-04-25 | 30.350 | 256,500 | -4,000 | 0.03% | 7,784,775 |
| 2024-04-26 | 2024-04-24 | 29.300 | 260,500 | -18,500 | 0.03% | 7,632,650 |
| 2024-04-25 | 2024-04-23 | 28.350 | 279,000 | -19,000 | 0.03% | 7,909,650 |
| 2024-04-24 | 2024-04-22 | 26.900 | 298,000 | +25,000 | 0.03% | 8,016,200 |
| 2024-04-23 | 2024-04-19 | 26.000 | 273,000 | +1,000 | 0.03% | 7,098,000 |
| 2024-04-19 | 2024-04-17 | 26.550 | 272,000 | +8,500 | 0.03% | 7,221,600 |
| 2024-04-18 | 2024-04-16 | 26.650 | 263,500 | -500 | 0.03% | 7,022,275 |
| 2024-04-17 | 2024-04-15 | 28.200 | 264,000 | -7,000 | 0.03% | 7,444,800 |
| 2024-04-16 | 2024-04-12 | 28.950 | 271,000 | +4,000 | 0.03% | 7,845,450 |
| 2024-04-15 | 2024-04-11 | 28.800 | 267,000 | -3,000 | 0.03% | 7,689,600 |
| 2024-04-12 | 2024-04-10 | 28.500 | 270,000 | -500 | 0.03% | 7,695,000 |
| 2024-04-11 | 2024-04-09 | 28.950 | 270,500 | -16,000 | 0.03% | 7,830,975 |
| 2024-04-09 | 2024-04-05 | 26.150 | 286,500 | +8,500 | 0.03% | 7,491,975 |
| 2024-04-08 | 2024-04-03 | 27.300 | 278,000 | +2,500 | 0.03% | 7,589,400 |
| 2024-04-05 | 2024-04-02 | 26.800 | 275,500 | -3,500 | 0.03% | 7,383,400 |
| 2024-04-03 | 2024-03-28 | 26.750 | 279,000 | -2,000 | 0.03% | 7,463,250 |
| 2024-04-02 | 2024-03-27 | 26.700 | 281,000 | -8,000 | 0.03% | 7,502,700 |
| 2024-03-26 | 2024-03-22 | 26.150 | 289,000 | +2,500 | 0.03% | 7,557,350 |
| 2024-03-21 | 2024-03-19 | 27.450 | 286,500 | +500 | 0.03% | 7,864,425 |
| 2024-03-20 | 2024-03-18 | 27.950 | 286,000 | +1,000 | 0.03% | 7,993,700 |
| 2024-03-19 | 2024-03-15 | 28.100 | 285,000 | +10,500 | 0.03% | 8,008,500 |
| 2024-03-18 | 2024-03-14 | 27.350 | 274,500 | -5,500 | 0.03% | 7,507,575 |
| 2024-03-15 | 2024-03-13 | 28.350 | 280,000 | -19,000 | 0.03% | 7,938,000 |
| 2024-03-14 | 2024-03-12 | 25.400 | 299,000 | -14,500 | 0.03% | 7,594,600 |
| 2024-03-13 | 2024-03-11 | 23.700 | 313,500 | -500 | 0.04% | 7,429,950 |
| 2024-03-07 | 2024-03-05 | 22.350 | 314,000 | +3,500 | 0.04% | 7,017,900 |
| 2024-03-04 | 2024-02-29 | 24.200 | 310,500 | +500 | 0.04% | 7,514,100 |
| 2024-03-01 | 2024-02-28 | 23.700 | 310,000 | +2,000 | 0.04% | 7,347,000 |
| 2024-02-29 | 2024-02-27 | 24.750 | 308,000 | +4,000 | 0.04% | 7,623,000 |
| 2024-02-27 | 2024-02-23 | 24.750 | 304,000 | -3,000 | 0.03% | 7,524,000 |
| 2024-02-21 | 2024-02-19 | 22.450 | 307,000 | +10,500 | 0.04% | 6,892,150 |
| 2024-02-20 | 2024-02-16 | 22.650 | 296,500 | -3,000 | 0.03% | 6,715,725 |
| 2024-02-16 | 2024-02-14 | 20.700 | 299,500 | -2,500 | 0.03% | 6,199,650 |
| 2024-02-14 | 2024-02-07 | 21.850 | 302,000 | -500 | 0.03% | 6,598,700 |
| 2024-02-08 | 2024-02-06 | 21.250 | 302,500 | -2,000 | 0.03% | 6,428,125 |
| 2024-02-07 | 2024-02-05 | 19.160 | 304,500 | +3,000 | 0.03% | 5,834,220 |
| 2024-02-06 | 2024-02-02 | 19.620 | 301,500 | -1,000 | 0.03% | 5,915,430 |
| 2024-02-05 | 2024-02-01 | 20.000 | 302,500 | -500 | 0.03% | 6,050,000 |
| 2024-02-02 | 2024-01-31 | 19.740 | 303,000 | +6,000 | 0.03% | 5,981,220 |
| 2024-02-01 | 2024-01-30 | 20.050 | 297,000 | +1,500 | 0.03% | 5,954,850 |
| 2024-01-31 | 2024-01-29 | 20.200 | 295,500 | +2,000 | 0.03% | 5,969,100 |
| 2024-01-29 | 2024-01-25 | 21.500 | 293,500 | -3,500 | 0.03% | 6,310,250 |
| 2024-01-26 | 2024-01-24 | 21.400 | 297,000 | +5,500 | 0.03% | 6,355,800 |
| 2024-01-25 | 2024-01-23 | 21.250 | 291,500 | +1,000 | 0.03% | 6,194,375 |
| 2024-01-22 | 2024-01-18 | 23.850 | 290,500 | +12,000 | 0.03% | 6,928,425 |
| 2024-01-19 | 2024-01-17 | 23.950 | 278,500 | +2,000 | 0.03% | 6,670,075 |
| 2024-01-16 | 2024-01-12 | 25.650 | 276,500 | -3,000 | 0.03% | 7,092,225 |
| 2024-01-15 | 2024-01-11 | 26.450 | 279,500 | +4,000 | 0.03% | 7,392,775 |
| 2024-01-11 | 2024-01-09 | 25.350 | 275,500 | +500 | 0.03% | 6,983,925 |
| 2024-01-10 | 2024-01-08 | 25.000 | 275,000 | +4,500 | 0.03% | 6,875,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 270,500 | +4,500 | 0.03% | 7,181,775 |
| 2024-01-08 | 2024-01-04 | 27.450 | 266,000 | -10,000 | 0.03% | 7,301,700 |
| 2024-01-02 | 2023-12-28 | 28.100 | 276,000 | -3,000 | 0.03% | 7,755,600 |
| 2023-12-29 | 2023-12-27 | 27.250 | 279,000 | -500 | 0.03% | 7,602,750 |
| 2023-12-28 | 2023-12-22 | 26.350 | 279,500 | +4,000 | 0.03% | 7,364,825 |
| 2023-12-27 | 2023-12-21 | 26.400 | 275,500 | +2,000 | 0.03% | 7,273,200 |
| 2023-12-22 | 2023-12-20 | 27.150 | 273,500 | +7,500 | 0.03% | 7,425,525 |
| 2023-12-21 | 2023-12-19 | 27.450 | 266,000 | +2,000 | 0.03% | 7,301,700 |
| 2023-12-20 | 2023-12-18 | 28.650 | 264,000 | +12,500 | 0.03% | 7,563,600 |
| 2023-12-19 | 2023-12-15 | 30.950 | 251,500 | -500 | 0.03% | 7,783,925 |
| 2023-12-18 | 2023-12-14 | 30.800 | 252,000 | -14,000 | 0.03% | 7,761,600 |
| 2023-12-15 | 2023-12-13 | 30.350 | 266,000 | -1,000 | 0.03% | 8,073,100 |
| 2023-12-14 | 2023-12-12 | 30.150 | 267,000 | -1,000 | 0.03% | 8,050,050 |
| 2023-12-13 | 2023-12-11 | 29.300 | 268,000 | +1,000 | 0.03% | 7,852,400 |
| 2023-12-12 | 2023-12-08 | 29.950 | 267,000 | -1,500 | 0.03% | 7,996,650 |
| 2023-12-05 | 2023-12-01 | 29.350 | 268,500 | +3,000 | 0.03% | 7,880,475 |
| 2023-12-04 | 2023-11-30 | 30.200 | 265,500 | -1,000 | 0.03% | 8,018,100 |
| 2023-11-30 | 2023-11-28 | 30.700 | 266,500 | +500 | 0.03% | 8,181,550 |
| 2023-11-29 | 2023-11-27 | 30.350 | 266,000 | +500 | 0.03% | 8,073,100 |
| 2023-11-28 | 2023-11-24 | 30.400 | 265,500 | -9,000 | 0.03% | 8,071,200 |
| 2023-11-27 | 2023-11-23 | 30.150 | 274,500 | -500 | 0.03% | 8,276,175 |
| 2023-11-24 | 2023-11-22 | 28.750 | 275,000 | -1,000 | 0.03% | 7,906,250 |
| 2023-11-23 | 2023-11-21 | 28.850 | 276,000 | -1,500 | 0.03% | 7,962,600 |
| 2023-11-22 | 2023-11-20 | 29.100 | 277,500 | -1,000 | 0.03% | 8,075,250 |
| 2023-11-21 | 2023-11-17 | 29.150 | 278,500 | +500 | 0.03% | 8,118,275 |
| 2023-11-17 | 2023-11-15 | 29.550 | 278,000 | +5,000 | 0.03% | 8,214,900 |
| 2023-11-16 | 2023-11-14 | 29.750 | 273,000 | +1,000 | 0.03% | 8,121,750 |
| 2023-11-15 | 2023-11-13 | 29.400 | 272,000 | -500 | 0.03% | 7,996,800 |
| 2023-11-14 | 2023-11-10 | 29.500 | 272,500 | +10,000 | 0.03% | 8,038,750 |
| 2023-11-13 | 2023-11-09 | 29.450 | 262,500 | +3,000 | 0.03% | 7,730,625 |
| 2023-11-10 | 2023-11-08 | 31.000 | 259,500 | +1,500 | 0.03% | 8,044,500 |
| 2023-11-09 | 2023-11-07 | 31.650 | 258,000 | +1,500 | 0.03% | 8,165,700 |
| 2023-11-06 | 2023-11-02 | 31.200 | 256,500 | +3,500 | 0.03% | 8,002,800 |
| 2023-11-02 | 2023-10-31 | 31.400 | 253,000 | -3,000 | 0.03% | 7,944,200 |
| 2023-11-01 | 2023-10-30 | 32.450 | 256,000 | -19,000 | 0.03% | 8,307,200 |
| 2023-10-31 | 2023-10-27 | 29.450 | 275,000 | -4,000 | 0.03% | 8,098,750 |
| 2023-10-30 | 2023-10-26 | 27.300 | 279,000 | +1,000 | 0.03% | 7,616,700 |
| 2023-10-27 | 2023-10-25 | 27.700 | 278,000 | -1,000 | 0.03% | 7,700,600 |
| 2023-10-26 | 2023-10-24 | 27.500 | 279,000 | +500 | 0.03% | 7,672,500 |
| 2023-10-24 | 2023-10-19 | 26.800 | 278,500 | +1,000 | 0.03% | 7,463,800 |
| 2023-10-20 | 2023-10-18 | 27.150 | 277,500 | +1,500 | 0.03% | 7,534,125 |
| 2023-10-18 | 2023-10-16 | 28.950 | 276,000 | -23,000 | 0.03% | 7,990,200 |
| 2023-10-17 | 2023-10-13 | 28.600 | 299,000 | -5,500 | 0.03% | 8,551,400 |
| 2023-10-16 | 2023-10-12 | 28.250 | 304,500 | -22,000 | 0.03% | 8,602,125 |
| 2023-10-13 | 2023-10-11 | 26.600 | 326,500 | -1,500 | 0.04% | 8,684,900 |
| 2023-10-10 | 2023-10-06 | 25.700 | 328,000 | -1,000 | 0.04% | 8,429,600 |
| 2023-10-06 | 2023-10-04 | 25.700 | 329,000 | +1,500 | 0.04% | 8,455,300 |
| 2023-09-29 | 2023-09-27 | 26.800 | 327,500 | -4,000 | 0.04% | 8,777,000 |
| 2023-09-28 | 2023-09-26 | 25.450 | 331,500 | -1,000 | 0.04% | 8,436,675 |
| 2023-09-27 | 2023-09-25 | 25.750 | 332,500 | -500 | 0.04% | 8,561,875 |
| 2023-09-25 | 2023-09-21 | 24.400 | 333,000 | +3,000 | 0.04% | 8,125,200 |
| 2023-09-22 | 2023-09-20 | 24.850 | 330,000 | +1,500 | 0.04% | 8,200,500 |
| 2023-09-21 | 2023-09-19 | 25.700 | 328,500 | -500 | 0.04% | 8,442,450 |
| 2023-09-20 | 2023-09-18 | 25.500 | 329,000 | -21,500 | 0.04% | 8,389,500 |
| 2023-09-19 | 2023-09-15 | 23.550 | 350,500 | +2,000 | 0.04% | 8,254,275 |
| 2023-09-15 | 2023-09-13 | 23.350 | 348,500 | +3,000 | 0.04% | 8,137,475 |
| 2023-09-14 | 2023-09-12 | 23.800 | 345,500 | +3,000 | 0.04% | 8,222,900 |
| 2023-09-12 | 2023-09-07 | 22.750 | 342,500 | -9,500 | 0.04% | 7,791,875 |
| 2023-09-11 | 2023-09-06 | 23.250 | 352,000 | +4,500 | 0.04% | 8,184,000 |
| 2023-09-07 | 2023-09-05 | 23.650 | 347,500 | +4,500 | 0.04% | 8,218,375 |
| 2023-09-06 | 2023-09-04 | 24.000 | 343,000 | +500 | 0.04% | 8,232,000 |
| 2023-09-04 | 2023-08-30 | 24.200 | 342,500 | -7,000 | 0.04% | 8,288,500 |
| 2023-08-31 | 2023-08-29 | 24.800 | 349,500 | -16,000 | 0.04% | 8,667,600 |
| 2023-08-30 | 2023-08-28 | 23.200 | 365,500 | -2,000 | 0.04% | 8,479,600 |
| 2023-08-29 | 2023-08-25 | 22.600 | 367,500 | -3,000 | 0.04% | 8,305,500 |
| 2023-08-28 | 2023-08-24 | 22.800 | 370,500 | -3,000 | 0.04% | 8,447,400 |
| 2023-08-24 | 2023-08-22 | 21.550 | 373,500 | -500 | 0.04% | 8,048,925 |
| 2023-08-23 | 2023-08-21 | 21.200 | 374,000 | +1,000 | 0.04% | 7,928,800 |
| 2023-08-22 | 2023-08-18 | 21.350 | 373,000 | +500 | 0.04% | 7,963,550 |
| 2023-08-21 | 2023-08-17 | 22.100 | 372,500 | -3,500 | 0.04% | 8,232,250 |
| 2023-08-18 | 2023-08-16 | 22.050 | 376,000 | +3,500 | 0.04% | 8,290,800 |
| 2023-08-17 | 2023-08-15 | 22.500 | 372,500 | +1,000 | 0.04% | 8,381,250 |
| 2023-08-16 | 2023-08-14 | 22.250 | 371,500 | -3,500 | 0.04% | 8,265,875 |
| 2023-08-15 | 2023-08-11 | 21.850 | 375,000 | -4,000 | 0.04% | 8,193,750 |
| 2023-08-14 | 2023-08-10 | 22.950 | 379,000 | -2,000 | 0.04% | 8,698,050 |
| 2023-08-11 | 2023-08-09 | 22.700 | 381,000 | -4,500 | 0.04% | 8,648,700 |
| 2023-08-10 | 2023-08-08 | 22.250 | 385,500 | +7,500 | 0.04% | 8,577,375 |
| 2023-08-09 | 2023-08-07 | 21.600 | 378,000 | +21,000 | 0.04% | 8,164,800 |
| 2023-08-08 | 2023-08-04 | 24.500 | 357,000 | -8,000 | 0.04% | 8,746,500 |
| 2023-08-07 | 2023-08-03 | 23.950 | 365,000 | -14,500 | 0.04% | 8,741,750 |
| 2023-08-04 | 2023-08-02 | 22.800 | 379,500 | +5,500 | 0.04% | 8,652,600 |
| 2023-08-03 | 2023-08-01 | 23.750 | 374,000 | +2,000 | 0.04% | 8,882,500 |
| 2023-08-02 | 2023-07-31 | 23.000 | 372,000 | -11,000 | 0.04% | 8,556,000 |
| 2023-08-01 | 2023-07-28 | 23.400 | 383,000 | -8,500 | 0.04% | 8,962,200 |
| 2023-07-31 | 2023-07-27 | 22.750 | 391,500 | -2,000 | 0.05% | 8,906,625 |
| 2023-07-28 | 2023-07-26 | 22.600 | 393,500 | -7,500 | 0.05% | 8,893,100 |
| 2023-07-27 | 2023-07-25 | 21.800 | 401,000 | -500 | 0.05% | 8,741,800 |
| 2023-07-26 | 2023-07-24 | 20.700 | 401,500 | -5,500 | 0.05% | 8,311,050 |
| 2023-07-25 | 2023-07-21 | 20.200 | 407,000 | +6,000 | 0.05% | 8,221,400 |
| 2023-07-24 | 2023-07-20 | 19.640 | 401,000 | +2,000 | 0.05% | 7,875,640 |
| 2023-07-19 | 2023-07-14 | 20.750 | 399,000 | -500 | 0.05% | 8,279,250 |
| 2023-07-18 | 2023-07-13 | 20.800 | 399,500 | -203,000 | 0.05% | 8,309,600 |
| 2023-07-14 | 2023-07-12 | 19.460 | 602,500 | -3,000 | 0.07% | 11,724,650 |
| 2023-07-13 | 2023-07-11 | 19.860 | 605,500 | -3,500 | 0.07% | 12,025,230 |
| 2023-07-12 | 2023-07-10 | 18.900 | 609,000 | +1,000 | 0.07% | 11,510,100 |
| 2023-07-11 | 2023-07-07 | 18.860 | 608,000 | +3,000 | 0.07% | 11,466,880 |
| 2023-07-10 | 2023-07-06 | 19.300 | 605,000 | -1,500 | 0.07% | 11,676,500 |
| 2023-07-07 | 2023-07-05 | 19.320 | 606,500 | -1,000 | 0.07% | 11,717,580 |
| 2023-07-04 | 2023-06-30 | 18.440 | 607,500 | -4,500 | 0.07% | 11,202,300 |
| 2023-07-03 | 2023-06-29 | 17.880 | 612,000 | +1,000 | 0.07% | 10,942,560 |
| 2023-06-30 | 2023-06-28 | 17.800 | 611,000 | +11,000 | 0.07% | 10,875,800 |
| 2023-06-29 | 2023-06-27 | 18.140 | 600,000 | +4,500 | 0.07% | 10,884,000 |
| 2023-06-28 | 2023-06-26 | 18.000 | 595,500 | -6,000 | 0.07% | 10,719,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 601,500 | -5,000 | 0.07% | 10,634,520 |
| 2023-06-26 | 2023-06-21 | 18.560 | 606,500 | +6,000 | 0.07% | 11,256,640 |
| 2023-06-23 | 2023-06-20 | 19.740 | 600,500 | -10,000 | 0.07% | 11,853,870 |
| 2023-06-21 | 2023-06-19 | 20.950 | 610,500 | +3,000 | 0.07% | 12,789,975 |
| 2023-06-19 | 2023-06-15 | 20.000 | 607,500 | +2,000 | 0.07% | 12,150,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 605,500 | +1,000 | 0.07% | 11,565,050 |
| 2023-06-15 | 2023-06-13 | 18.880 | 604,500 | +1,500 | 0.07% | 11,412,960 |
| 2023-06-13 | 2023-06-09 | 19.100 | 603,000 | -500 | 0.07% | 11,517,300 |
| 2023-06-12 | 2023-06-08 | 18.980 | 603,500 | +6,500 | 0.07% | 11,454,430 |
| 2023-06-09 | 2023-06-07 | 19.400 | 597,000 | -4,000 | 0.07% | 11,581,800 |
| 2023-06-08 | 2023-06-06 | 19.380 | 601,000 | +5,000 | 0.07% | 11,647,380 |
| 2023-06-07 | 2023-06-05 | 19.520 | 596,000 | -500 | 0.07% | 11,633,920 |
| 2023-06-06 | 2023-06-02 | 19.760 | 596,500 | +1,500 | 0.07% | 11,786,840 |
| 2023-06-02 | 2023-05-31 | 19.000 | 595,000 | +500 | 0.07% | 11,305,000 |
| 2023-06-01 | 2023-05-30 | 19.900 | 594,500 | +6,500 | 0.07% | 11,830,550 |
| 2023-05-31 | 2023-05-29 | 19.900 | 588,000 | +5,500 | 0.07% | 11,701,200 |
| 2023-05-30 | 2023-05-25 | 20.150 | 582,500 | -1,000 | 0.07% | 11,737,375 |
| 2023-05-29 | 2023-05-24 | 20.600 | 583,500 | +1,000 | 0.07% | 12,020,100 |
| 2023-05-25 | 2023-05-23 | 20.900 | 582,500 | -500 | 0.07% | 12,174,250 |
| 2023-05-24 | 2023-05-22 | 20.600 | 583,000 | -500 | 0.07% | 12,009,800 |
| 2023-05-22 | 2023-05-18 | 20.700 | 583,500 | +2,000 | 0.07% | 12,078,450 |
| 2023-05-19 | 2023-05-17 | 20.900 | 581,500 | +6,000 | 0.07% | 12,153,350 |
| 2023-05-18 | 2023-05-16 | 22.100 | 575,500 | +5,000 | 0.07% | 12,718,550 |
| 2023-05-16 | 2023-05-12 | 21.600 | 570,500 | +16,000 | 0.07% | 12,322,800 |
| 2023-05-15 | 2023-05-11 | 22.350 | 554,500 | -2,000 | 0.06% | 12,393,075 |
| 2023-05-11 | 2023-05-09 | 23.000 | 556,500 | +5,000 | 0.06% | 12,799,500 |
| 2023-05-10 | 2023-05-08 | 24.650 | 551,500 | +10,500 | 0.06% | 13,594,475 |
| 2023-05-05 | 2023-05-03 | 23.350 | 541,000 | +2,000 | 0.06% | 12,632,350 |
| 2023-05-03 | 2023-04-28 | 24.050 | 539,000 | +6,000 | 0.06% | 12,962,950 |
| 2023-05-02 | 2023-04-27 | 24.100 | 533,000 | +1,000 | 0.06% | 12,845,300 |
| 2023-04-28 | 2023-04-26 | 24.300 | 532,000 | +5,000 | 0.06% | 12,927,600 |
| 2023-04-27 | 2023-04-25 | 24.950 | 527,000 | +30,000 | 0.06% | 13,148,650 |
| 2023-04-26 | 2023-04-24 | 26.450 | 497,000 | +5,000 | 0.06% | 13,145,650 |
| 2023-04-25 | 2023-04-21 | 26.100 | 492,000 | +124,000 | 0.06% | 12,841,200 |
| 2023-04-24 | 2023-04-20 | 26.050 | 368,000 | +76,500 | 0.04% | 9,586,400 |
| 2023-04-21 | 2023-04-19 | 27.200 | 291,500 | -7,000 | 0.03% | 7,928,800 |
| 2023-04-20 | 2023-04-18 | 27.550 | 298,500 | -500 | 0.03% | 8,223,675 |
| 2023-04-19 | 2023-04-17 | 26.950 | 299,000 | +4,000 | 0.03% | 8,058,050 |
| 2023-04-18 | 2023-04-14 | 28.650 | 295,000 | -9,000 | 0.03% | 8,451,750 |
| 2023-04-17 | 2023-04-13 | 27.100 | 304,000 | -13,500 | 0.04% | 8,238,400 |
| 2023-04-14 | 2023-04-12 | 25.000 | 317,500 | -17,500 | 0.04% | 7,937,500 |
| 2023-04-13 | 2023-04-11 | 23.600 | 335,000 | -10,500 | 0.04% | 7,906,000 |
| 2023-04-12 | 2023-04-06 | 22.400 | 345,500 | -3,500 | 0.04% | 7,739,200 |
| 2023-04-06 | 2023-04-03 | 20.150 | 349,000 | +8,000 | 0.04% | 7,032,350 |
| 2023-04-04 | 2023-03-31 | 20.650 | 341,000 | +18,500 | 0.04% | 7,041,650 |
| 2023-04-03 | 2023-03-30 | 21.300 | 322,500 | -1,000 | 0.04% | 6,869,250 |
| 2023-03-30 | 2023-03-28 | 21.050 | 323,500 | +1,500 | 0.04% | 6,809,675 |
| 2023-03-28 | 2023-03-24 | 22.100 | 322,000 | +4,500 | 0.04% | 7,116,200 |
| 2023-03-27 | 2023-03-23 | 23.100 | 317,500 | +1,500 | 0.04% | 7,334,250 |
| 2023-03-23 | 2023-03-21 | 22.800 | 316,000 | +1,000 | 0.04% | 7,204,800 |
| 2023-03-22 | 2023-03-20 | 21.850 | 315,000 | +1,000 | 0.04% | 6,882,750 |
| 2023-03-21 | 2023-03-17 | 22.800 | 314,000 | +500 | 0.04% | 7,159,200 |
| 2023-03-20 | 2023-03-16 | 23.250 | 313,500 | +500 | 0.04% | 7,288,875 |
| 2023-03-17 | 2023-03-15 | 23.350 | 313,000 | -4,500 | 0.04% | 7,308,550 |
| 2023-03-16 | 2023-03-14 | 22.350 | 317,500 | +1,000 | 0.04% | 7,096,125 |
| 2023-03-15 | 2023-03-13 | 22.100 | 316,500 | +1,000 | 0.04% | 6,994,650 |
| 2023-03-14 | 2023-03-10 | 22.850 | 315,500 | -3,500 | 0.04% | 7,209,175 |
| 2023-03-13 | 2023-03-09 | 22.600 | 319,000 | +5,500 | 0.04% | 7,209,400 |
| 2023-03-10 | 2023-03-08 | 24.800 | 313,500 | +10,000 | 0.04% | 7,774,800 |
| 2023-03-08 | 2023-03-06 | 27.050 | 303,500 | -1,000 | 0.04% | 8,209,675 |
| 2023-03-07 | 2023-03-03 | 27.100 | 304,500 | -1,000 | 0.04% | 8,251,950 |
| 2023-03-06 | 2023-03-02 | 27.950 | 305,500 | +8,000 | 0.04% | 8,538,725 |
| 2023-03-03 | 2023-03-01 | 27.300 | 297,500 | -4,500 | 0.03% | 8,121,750 |
| 2023-03-01 | 2023-02-27 | 25.250 | 302,000 | -6,500 | 0.03% | 7,625,500 |
| 2023-02-24 | 2023-02-22 | 25.200 | 308,500 | -3,000 | 0.04% | 7,774,200 |
| 2023-02-23 | 2023-02-21 | 25.650 | 311,500 | +1,000 | 0.04% | 7,989,975 |
| 2023-02-21 | 2023-02-17 | 25.900 | 310,500 | +500 | 0.04% | 8,041,950 |
| 2023-02-20 | 2023-02-16 | 25.900 | 310,000 | +1,000 | 0.04% | 8,029,000 |
| 2023-02-17 | 2023-02-15 | 26.500 | 309,000 | +2,500 | 0.04% | 8,188,500 |
| 2023-02-16 | 2023-02-14 | 26.150 | 306,500 | -1,000 | 0.04% | 8,014,975 |
| 2023-02-15 | 2023-02-13 | 26.400 | 307,500 | +8,500 | 0.04% | 8,118,000 |
| 2023-02-14 | 2023-02-10 | 27.000 | 299,000 | +6,000 | 0.03% | 8,073,000 |
| 2023-02-13 | 2023-02-09 | 29.350 | 293,000 | -3,500 | 0.03% | 8,599,550 |
| 2023-02-10 | 2023-02-08 | 29.700 | 296,500 | +6,500 | 0.03% | 8,806,050 |
| 2023-02-09 | 2023-02-07 | 29.200 | 290,000 | +1,000 | 0.03% | 8,468,000 |
| 2023-02-08 | 2023-02-06 | 29.200 | 289,000 | -2,000 | 0.03% | 8,438,800 |
| 2023-02-07 | 2023-02-03 | 31.000 | 291,000 | +6,000 | 0.03% | 9,021,000 |
| 2023-02-03 | 2023-02-01 | 30.400 | 285,000 | +500 | 0.03% | 8,664,000 |
| 2023-02-02 | 2023-01-31 | 28.800 | 284,500 | +3,500 | 0.03% | 8,193,600 |
| 2023-02-01 | 2023-01-30 | 29.500 | 281,000 | +8,500 | 0.03% | 8,289,500 |
| 2023-01-31 | 2023-01-27 | 31.750 | 272,500 | -500 | 0.03% | 8,651,875 |
| 2023-01-30 | 2023-01-26 | 31.500 | 273,000 | -3,000 | 0.03% | 8,599,500 |
| 2023-01-26 | 2023-01-19 | 27.300 | 276,000 | -1,000 | 0.03% | 7,534,800 |
| 2023-01-20 | 2023-01-18 | 27.500 | 277,000 | -1,000 | 0.03% | 7,617,500 |
| 2023-01-19 | 2023-01-17 | 27.500 | 278,000 | +12,000 | 0.03% | 7,645,000 |
| 2023-01-18 | 2023-01-16 | 28.400 | 266,000 | +7,000 | 0.03% | 7,554,400 |
| 2023-01-17 | 2023-01-13 | 28.650 | 259,000 | -13,500 | 0.03% | 7,420,350 |
| 2023-01-16 | 2023-01-12 | 27.050 | 272,500 | +2,500 | 0.03% | 7,371,125 |
| 2023-01-13 | 2023-01-11 | 27.400 | 270,000 | -2,500 | 0.03% | 7,398,000 |
| 2023-01-12 | 2023-01-10 | 27.950 | 272,500 | -15,500 | 0.03% | 7,616,375 |
| 2023-01-11 | 2023-01-09 | 28.300 | 288,000 | +2,500 | 0.03% | 8,150,400 |
| 2023-01-10 | 2023-01-06 | 26.400 | 285,500 | +5,500 | 0.03% | 7,537,200 |
| 2023-01-09 | 2023-01-05 | 27.200 | 280,000 | -2,000 | 0.03% | 7,616,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 282,000 | -14,500 | 0.03% | 7,797,300 |
| 2023-01-05 | 2023-01-03 | 24.900 | 296,500 | +3,000 | 0.03% | 7,382,850 |
| 2023-01-03 | 2022-12-29 | 23.850 | 293,500 | +7,500 | 0.03% | 6,999,975 |
| 2022-12-30 | 2022-12-28 | 24.200 | 286,000 | -9,000 | 0.03% | 6,921,200 |
| 2022-12-29 | 2022-12-23 | 23.850 | 295,000 | -4,000 | 0.03% | 7,035,750 |
| 2022-12-28 | 2022-12-22 | 23.800 | 299,000 | -5,000 | 0.03% | 7,116,200 |
| 2022-12-23 | 2022-12-21 | 22.250 | 304,000 | -6,500 | 0.04% | 6,764,000 |
| 2022-12-22 | 2022-12-20 | 20.650 | 310,500 | +1,000 | 0.04% | 6,411,825 |
| 2022-12-20 | 2022-12-16 | 22.300 | 309,500 | -1,500 | 0.04% | 6,901,850 |
| 2022-12-19 | 2022-12-15 | 22.100 | 311,000 | +3,500 | 0.04% | 6,873,100 |
| 2022-12-16 | 2022-12-14 | 22.900 | 307,500 | -15,500 | 0.04% | 7,041,750 |
| 2022-12-15 | 2022-12-13 | 22.750 | 323,000 | +7,000 | 0.04% | 7,348,250 |
| 2022-12-14 | 2022-12-12 | 22.200 | 316,000 | -1,000 | 0.04% | 7,015,200 |
| 2022-12-13 | 2022-12-09 | 22.300 | 317,000 | -10,000 | 0.04% | 7,069,100 |
| 2022-12-12 | 2022-12-08 | 21.600 | 327,000 | +10,500 | 0.04% | 7,063,200 |
| 2022-12-09 | 2022-12-07 | 20.600 | 316,500 | +500 | 0.04% | 6,519,900 |
| 2022-12-07 | 2022-12-05 | 22.850 | 316,000 | +3,500 | 0.04% | 7,220,600 |
| 2022-12-06 | 2022-12-02 | 21.800 | 312,500 | -11,500 | 0.04% | 6,812,500 |
| 2022-12-05 | 2022-12-01 | 21.200 | 324,000 | -7,500 | 0.04% | 6,868,800 |
| 2022-12-02 | 2022-11-30 | 21.450 | 331,500 | -19,500 | 0.04% | 7,110,675 |
| 2022-12-01 | 2022-11-29 | 19.620 | 351,000 | -31,000 | 0.04% | 6,886,620 |
| 2022-11-30 | 2022-11-28 | 17.640 | 382,000 | -10,500 | 0.04% | 6,738,480 |
| 2022-11-29 | 2022-11-25 | 16.880 | 392,500 | +3,000 | 0.05% | 6,625,400 |
| 2022-11-28 | 2022-11-24 | 17.120 | 389,500 | +5,000 | 0.05% | 6,668,240 |
| 2022-11-25 | 2022-11-23 | 16.200 | 384,500 | +25,500 | 0.04% | 6,228,900 |
| 2022-11-24 | 2022-11-22 | 15.960 | 359,000 | +2,500 | 0.04% | 5,729,640 |
| 2022-11-23 | 2022-11-21 | 17.060 | 356,500 | +3,500 | 0.04% | 6,081,890 |
| 2022-11-21 | 2022-11-17 | 18.060 | 353,000 | +4,000 | 0.04% | 6,375,180 |
| 2022-11-18 | 2022-11-16 | 18.700 | 349,000 | -1,500 | 0.04% | 6,526,300 |
| 2022-11-17 | 2022-11-15 | 18.800 | 350,500 | +5,000 | 0.04% | 6,589,400 |
| 2022-11-16 | 2022-11-14 | 19.200 | 345,500 | -15,500 | 0.04% | 6,633,600 |
| 2022-11-15 | 2022-11-11 | 15.860 | 361,000 | -19,000 | 0.04% | 5,725,460 |
| 2022-11-11 | 2022-11-09 | 14.880 | 380,000 | -2,000 | 0.04% | 5,654,400 |
| 2022-11-09 | 2022-11-07 | 15.220 | 382,000 | -7,500 | 0.04% | 5,814,040 |
| 2022-11-08 | 2022-11-04 | 13.960 | 389,500 | -2,500 | 0.05% | 5,437,420 |
| 2022-11-07 | 2022-11-03 | 13.440 | 392,000 | +24,000 | 0.05% | 5,268,480 |
| 2022-11-04 | 2022-11-02 | 14.300 | 368,000 | +3,500 | 0.04% | 5,262,400 |
| 2022-11-03 | 2022-11-01 | 13.900 | 364,500 | -30,000 | 0.04% | 5,066,550 |
| 2022-11-02 | 2022-10-31 | 13.200 | 394,500 | -6,000 | 0.05% | 5,207,400 |
| 2022-11-01 | 2022-10-28 | 12.460 | 400,500 | -5,500 | 0.05% | 4,990,230 |
| 2022-10-31 | 2022-10-27 | 12.800 | 406,000 | -2,000 | 0.05% | 5,196,800 |
| 2022-10-28 | 2022-10-26 | 12.500 | 408,000 | -13,500 | 0.05% | 5,100,000 |
| 2022-10-27 | 2022-10-25 | 12.100 | 421,500 | +19,500 | 0.05% | 5,100,150 |
| 2022-10-26 | 2022-10-24 | 11.760 | 402,000 | +15,000 | 0.05% | 4,727,520 |
| 2022-10-25 | 2022-10-21 | 13.380 | 387,000 | +2,000 | 0.04% | 5,178,060 |
| 2022-10-24 | 2022-10-20 | 13.000 | 385,000 | -1,000 | 0.04% | 5,005,000 |
| 2022-10-21 | 2022-10-19 | 13.500 | 386,000 | +33,500 | 0.04% | 5,211,000 |
| 2022-10-20 | 2022-10-18 | 14.600 | 352,500 | -26,000 | 0.04% | 5,146,500 |
| 2022-10-19 | 2022-10-17 | 13.440 | 378,500 | +5,500 | 0.04% | 5,087,040 |
| 2022-10-18 | 2022-10-14 | 13.180 | 373,000 | -3,000 | 0.04% | 4,916,140 |
| 2022-10-17 | 2022-10-13 | 12.620 | 376,000 | +3,500 | 0.04% | 4,745,120 |
| 2022-10-14 | 2022-10-12 | 12.860 | 372,500 | +4,000 | 0.04% | 4,790,350 |
| 2022-10-10 | 2022-10-06 | 13.980 | 368,500 | +500 | 0.04% | 5,151,630 |
| 2022-10-07 | 2022-10-05 | 14.300 | 368,000 | -6,000 | 0.04% | 5,262,400 |
| 2022-10-06 | 2022-10-03 | 13.580 | 374,000 | +3,500 | 0.04% | 5,078,920 |
| 2022-10-05 | 2022-09-30 | 13.220 | 370,500 | +2,000 | 0.04% | 4,898,010 |
| 2022-10-03 | 2022-09-29 | 13.800 | 368,500 | -1,000 | 0.04% | 5,085,300 |
| 2022-09-30 | 2022-09-28 | 13.520 | 369,500 | +1,000 | 0.04% | 4,995,640 |
| 2022-09-29 | 2022-09-27 | 14.300 | 368,500 | +6,000 | 0.04% | 5,269,550 |
| 2022-09-27 | 2022-09-23 | 13.800 | 362,500 | +35,500 | 0.04% | 5,002,500 |
| 2022-09-26 | 2022-09-22 | 15.000 | 327,000 | -12,000 | 0.04% | 4,905,000 |
| 2022-09-23 | 2022-09-21 | 16.200 | 339,000 | +7,000 | 0.04% | 5,491,800 |
| 2022-09-22 | 2022-09-20 | 17.000 | 332,000 | +14,000 | 0.04% | 5,644,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 318,000 | +1,500 | 0.04% | 5,819,400 |
| 2022-09-20 | 2022-09-16 | 18.700 | 316,500 | +4,000 | 0.04% | 5,918,550 |
| 2022-09-19 | 2022-09-15 | 19.440 | 312,500 | -8,500 | 0.04% | 6,075,000 |
| 2022-09-16 | 2022-09-14 | 19.660 | 321,000 | +2,000 | 0.04% | 6,310,860 |
| 2022-09-15 | 2022-09-13 | 20.500 | 319,000 | -4,500 | 0.04% | 6,539,500 |
| 2022-09-14 | 2022-09-09 | 20.400 | 323,500 | +1,000 | 0.04% | 6,599,400 |
| 2022-09-13 | 2022-09-08 | 19.520 | 322,500 | +4,000 | 0.04% | 6,295,200 |
| 2022-09-09 | 2022-09-07 | 19.020 | 318,500 | -5,500 | 0.04% | 6,057,870 |
| 2022-09-06 | 2022-09-02 | 19.680 | 324,000 | +2,000 | 0.04% | 6,376,320 |
| 2022-09-05 | 2022-09-01 | 19.620 | 322,000 | +4,000 | 0.04% | 6,317,640 |
| 2022-09-02 | 2022-08-31 | 19.500 | 318,000 | -5,500 | 0.04% | 6,201,000 |
| 2022-09-01 | 2022-08-30 | 19.020 | 323,500 | +500 | 0.04% | 6,152,970 |
| 2022-08-31 | 2022-08-29 | 19.340 | 323,000 | -4,500 | 0.04% | 6,246,820 |
| 2022-08-30 | 2022-08-26 | 20.200 | 327,500 | +4,500 | 0.04% | 6,615,500 |
| 2022-08-29 | 2022-08-25 | 19.740 | 323,000 | -4,000 | 0.04% | 6,376,020 |
| 2022-08-26 | 2022-08-24 | 19.000 | 327,000 | +500 | 0.04% | 6,213,000 |
| 2022-08-25 | 2022-08-23 | 19.200 | 326,500 | +1,000 | 0.04% | 6,268,800 |
| 2022-08-22 | 2022-08-18 | 21.200 | 325,500 | +5,000 | 0.04% | 6,900,600 |
| 2022-08-19 | 2022-08-17 | 21.100 | 320,500 | -3,000 | 0.04% | 6,762,550 |
| 2022-08-18 | 2022-08-16 | 21.600 | 323,500 | -2,500 | 0.04% | 6,987,600 |
| 2022-08-17 | 2022-08-15 | 21.550 | 326,000 | +1,000 | 0.04% | 7,025,300 |
| 2022-08-16 | 2022-08-12 | 21.750 | 325,000 | -5,500 | 0.04% | 7,068,750 |
| 2022-08-15 | 2022-08-11 | 22.500 | 330,500 | +3,000 | 0.04% | 7,436,250 |
| 2022-08-12 | 2022-08-10 | 22.200 | 327,500 | +6,500 | 0.04% | 7,270,500 |
| 2022-08-11 | 2022-08-09 | 22.200 | 321,000 | -19,000 | 0.04% | 7,126,200 |
| 2022-08-10 | 2022-08-08 | 22.350 | 340,000 | +26,500 | 0.04% | 7,599,000 |
| 2022-08-09 | 2022-08-05 | 21.450 | 313,500 | -3,000 | 0.04% | 6,724,575 |
| 2022-08-08 | 2022-08-04 | 19.740 | 316,500 | +1,000 | 0.04% | 6,247,710 |
| 2022-08-05 | 2022-08-03 | 18.340 | 315,500 | +2,000 | 0.04% | 5,786,270 |
| 2022-08-04 | 2022-08-02 | 18.440 | 313,500 | -16,000 | 0.04% | 5,780,940 |
| 2022-08-03 | 2022-08-01 | 20.200 | 329,500 | +500 | 0.04% | 6,655,900 |
| 2022-08-02 | 2022-07-29 | 19.840 | 329,000 | +5,500 | 0.04% | 6,527,360 |
| 2022-08-01 | 2022-07-28 | 20.200 | 323,500 | +3,000 | 0.04% | 6,534,700 |
| 2022-07-29 | 2022-07-27 | 19.640 | 320,500 | -5,500 | 0.04% | 6,294,620 |
| 2022-07-28 | 2022-07-26 | 20.100 | 326,000 | -500 | 0.04% | 6,552,600 |
| 2022-07-26 | 2022-07-22 | 20.700 | 326,500 | -7,500 | 0.04% | 6,758,550 |
| 2022-07-25 | 2022-07-21 | 20.100 | 334,000 | +7,000 | 0.04% | 6,713,400 |
| 2022-07-22 | 2022-07-20 | 19.880 | 327,000 | -3,500 | 0.04% | 6,500,760 |
| 2022-07-21 | 2022-07-19 | 19.780 | 330,500 | +9,000 | 0.04% | 6,537,290 |
| 2022-07-20 | 2022-07-18 | 21.200 | 321,500 | -2,000 | 0.04% | 6,815,800 |
| 2022-07-19 | 2022-07-15 | 20.200 | 323,500 | +5,000 | 0.04% | 6,534,700 |
| 2022-07-18 | 2022-07-14 | 21.450 | 318,500 | -2,500 | 0.04% | 6,831,825 |
| 2022-07-15 | 2022-07-13 | 21.300 | 321,000 | -22,500 | 0.04% | 6,837,300 |
| 2022-07-14 | 2022-07-12 | 22.300 | 343,500 | +1,500 | 0.04% | 7,660,050 |
| 2022-07-13 | 2022-07-11 | 23.300 | 342,000 | +12,000 | 0.04% | 7,968,600 |
| 2022-07-12 | 2022-07-08 | 23.150 | 330,000 | +9,500 | 0.04% | 7,639,500 |
| 2022-07-11 | 2022-07-07 | 22.400 | 320,500 | -16,500 | 0.04% | 7,179,200 |
| 2022-07-08 | 2022-07-06 | 23.150 | 337,000 | +6,500 | 0.04% | 7,801,550 |
| 2022-07-07 | 2022-07-05 | 21.850 | 330,500 | +29,000 | 0.04% | 7,221,425 |
| 2022-07-06 | 2022-07-04 | 23.850 | 301,500 | -15,500 | 0.03% | 7,190,775 |
| 2022-07-05 | 2022-06-30 | 19.340 | 317,000 | -2,500 | 0.04% | 6,130,780 |
| 2022-07-04 | 2022-06-29 | 20.500 | 319,500 | -19,000 | 0.04% | 6,549,750 |
| 2022-06-30 | 2022-06-28 | 21.200 | 338,500 | +2,000 | 0.04% | 7,176,200 |
| 2022-06-29 | 2022-06-27 | 20.900 | 336,500 | +28,500 | 0.04% | 7,032,850 |
| 2022-06-28 | 2022-06-24 | 20.850 | 308,000 | -5,500 | 0.04% | 6,421,800 |
| 2022-06-27 | 2022-06-23 | 19.080 | 313,500 | -39,000 | 0.04% | 5,981,580 |
| 2022-06-24 | 2022-06-22 | 18.800 | 352,500 | -4,000 | 0.04% | 6,627,000 |
| 2022-06-23 | 2022-06-21 | 19.200 | 356,500 | -24,000 | 0.04% | 6,844,800 |
| 2022-06-22 | 2022-06-20 | 18.800 | 380,500 | -6,000 | 0.04% | 7,153,400 |
| 2022-06-21 | 2022-06-17 | 18.200 | 386,500 | -500 | 0.04% | 7,034,300 |
| 2022-06-20 | 2022-06-16 | 16.300 | 387,000 | +4,000 | 0.04% | 6,308,100 |
| 2022-06-17 | 2022-06-15 | 16.080 | 383,000 | +15,500 | 0.04% | 6,158,640 |
| 2022-06-16 | 2022-06-14 | 15.700 | 367,500 | +38,500 | 0.04% | 5,769,750 |
| 2022-06-15 | 2022-06-13 | 16.660 | 329,000 | +2,500 | 0.04% | 5,481,140 |
| 2022-06-14 | 2022-06-10 | 17.780 | 326,500 | +1,000 | 0.04% | 5,805,170 |
| 2022-06-13 | 2022-06-09 | 18.180 | 325,500 | +500 | 0.04% | 5,917,590 |
| 2022-06-10 | 2022-06-08 | 17.380 | 325,000 | +3,000 | 0.04% | 5,648,500 |
| 2022-06-09 | 2022-06-07 | 16.860 | 322,000 | -500 | 0.04% | 5,428,920 |
| 2022-06-08 | 2022-06-06 | 16.820 | 322,500 | +500 | 0.04% | 5,424,450 |
| 2022-06-07 | 2022-06-02 | 16.500 | 322,000 | +500 | 0.04% | 5,313,000 |
| 2022-06-02 | 2022-05-31 | 16.780 | 321,500 | -2,000 | 0.04% | 5,394,770 |
| 2022-06-01 | 2022-05-30 | 16.040 | 323,500 | -6,000 | 0.04% | 5,188,940 |
| 2022-05-31 | 2022-05-27 | 15.340 | 329,500 | -3,500 | 0.04% | 5,054,530 |
| 2022-05-30 | 2022-05-26 | 15.160 | 333,000 | -8,500 | 0.04% | 5,048,280 |
| 2022-05-27 | 2022-05-25 | 14.860 | 341,500 | +3,000 | 0.04% | 5,074,690 |
| 2022-05-26 | 2022-05-24 | 15.540 | 338,500 | +29,500 | 0.04% | 5,260,290 |
| 2022-05-25 | 2022-05-23 | 16.360 | 309,000 | +7,500 | 0.04% | 5,055,240 |
| 2022-05-24 | 2022-05-20 | 17.020 | 301,500 | -40,000 | 0.03% | 5,131,530 |
| 2022-05-23 | 2022-05-19 | 15.700 | 341,500 | +37,500 | 0.04% | 5,361,550 |
| 2022-05-20 | 2022-05-18 | 17.220 | 304,000 | -1,000 | 0.04% | 5,234,880 |
| 2022-05-19 | 2022-05-17 | 17.320 | 305,000 | -16,000 | 0.04% | 5,282,600 |
| 2022-05-18 | 2022-05-16 | 16.600 | 321,000 | -1,000 | 0.04% | 5,328,600 |
| 2022-05-17 | 2022-05-13 | 16.400 | 322,000 | -4,500 | 0.04% | 5,280,800 |
| 2022-05-16 | 2022-05-12 | 15.680 | 326,500 | +33,000 | 0.04% | 5,119,520 |
| 2022-05-13 | 2022-05-11 | 16.580 | 293,500 | +9,000 | 0.03% | 4,866,230 |
| 2022-05-12 | 2022-05-10 | 16.740 | 284,500 | +1,000 | 0.03% | 4,762,530 |
| 2022-05-11 | 2022-05-06 | 17.940 | 283,500 | +1,000 | 0.03% | 5,085,990 |
| 2022-05-10 | 2022-05-05 | 19.680 | 282,500 | -500 | 0.03% | 5,559,600 |
| 2022-05-06 | 2022-05-04 | 20.100 | 283,000 | +9,500 | 0.03% | 5,688,300 |
| 2022-05-05 | 2022-05-03 | 21.150 | 273,500 | +31,500 | 0.03% | 5,784,525 |
| 2022-05-03 | 2022-04-28 | 24.600 | 242,000 | -500 | 0.03% | 5,953,200 |
| 2022-04-29 | 2022-04-27 | 24.700 | 242,500 | +2,000 | 0.03% | 5,989,750 |
| 2022-04-28 | 2022-04-26 | 25.000 | 240,500 | -500 | 0.03% | 6,012,500 |
| 2022-04-20 | 2022-04-14 | 27.500 | 241,000 | -4,000 | 0.03% | 6,627,500 |
| 2022-04-14 | 2022-04-12 | 27.100 | 245,000 | +2,000 | 0.03% | 6,639,500 |
| 2022-04-13 | 2022-04-11 | 27.550 | 243,000 | +13,500 | 0.03% | 6,694,650 |
| 2022-04-12 | 2022-04-08 | 28.800 | 229,500 | +2,000 | 0.03% | 6,609,600 |
| 2022-04-07 | 2022-04-04 | 31.550 | 227,500 | -2,000 | 0.03% | 7,177,625 |
| 2022-04-04 | 2022-03-31 | 30.100 | 229,500 | -2,000 | 0.03% | 6,907,950 |
| 2022-04-01 | 2022-03-30 | 30.500 | 231,500 | -500 | 0.03% | 7,060,750 |
| 2022-03-30 | 2022-03-28 | 28.750 | 232,000 | +4,000 | 0.03% | 6,670,000 |
| 2022-03-29 | 2022-03-25 | 31.100 | 228,000 | -4,000 | 0.03% | 7,090,800 |
| 2022-03-28 | 2022-03-24 | 33.650 | 232,000 | -1,000 | 0.03% | 7,806,800 |
| 2022-03-25 | 2022-03-23 | 31.500 | 233,000 | -1,500 | 0.03% | 7,339,500 |
| 2022-03-24 | 2022-03-22 | 31.650 | 234,500 | +500 | 0.03% | 7,421,925 |
| 2022-03-23 | 2022-03-21 | 30.500 | 234,000 | +2,000 | 0.03% | 7,137,000 |
| 2022-03-22 | 2022-03-18 | 30.300 | 232,000 | +500 | 0.03% | 7,029,600 |
| 2022-03-18 | 2022-03-16 | 25.900 | 231,500 | -10,000 | 0.03% | 5,995,850 |
| 2022-03-17 | 2022-03-15 | 22.750 | 241,500 | +8,000 | 0.03% | 5,494,125 |
| 2022-03-16 | 2022-03-14 | 24.100 | 233,500 | +4,000 | 0.03% | 5,627,350 |
| 2022-03-15 | 2022-03-11 | 26.300 | 229,500 | +7,000 | 0.03% | 6,035,850 |
| 2022-03-14 | 2022-03-10 | 29.050 | 222,500 | -3,000 | 0.03% | 6,463,625 |
| 2022-03-11 | 2022-03-09 | 27.750 | 225,500 | +3,000 | 0.03% | 6,257,625 |
| 2022-03-10 | 2022-03-08 | 28.450 | 222,500 | +4,500 | 0.03% | 6,330,125 |
| 2022-03-09 | 2022-03-07 | 30.250 | 218,000 | -76,000 | 0.03% | 6,594,500 |
| 2022-03-08 | 2022-03-04 | 35.100 | 294,000 | +12,500 | 0.03% | 10,319,400 |
| 2022-03-07 | 2022-03-03 | 41.850 | 281,500 | +2,500 | 0.03% | 11,780,775 |
| 2022-03-04 | 2022-03-02 | 42.800 | 279,000 | -500 | 0.03% | 11,941,200 |
| 2022-03-03 | 2022-03-01 | 42.850 | 279,500 | -1,000 | 0.03% | 11,976,575 |
| 2022-03-02 | 2022-02-28 | 42.950 | 280,500 | -5,000 | 0.03% | 12,047,475 |
| 2022-03-01 | 2022-02-25 | 42.000 | 285,500 | -3,000 | 0.03% | 11,991,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 288,500 | -2,500 | 0.03% | 11,785,225 |
| 2022-02-25 | 2022-02-23 | 41.750 | 291,000 | +500 | 0.03% | 12,149,250 |
| 2022-02-24 | 2022-02-22 | 41.200 | 290,500 | +2,000 | 0.03% | 11,968,600 |
| 2022-02-23 | 2022-02-21 | 42.700 | 288,500 | -1,500 | 0.03% | 12,318,950 |
| 2022-02-22 | 2022-02-18 | 41.500 | 290,000 | +3,000 | 0.03% | 12,035,000 |
| 2022-02-21 | 2022-02-17 | 41.550 | 287,000 | -6,000 | 0.03% | 11,924,850 |
| 2022-02-18 | 2022-02-16 | 41.700 | 293,000 | +500 | 0.03% | 12,218,100 |
| 2022-02-17 | 2022-02-15 | 40.650 | 292,500 | +500 | 0.03% | 11,890,125 |
| 2022-02-16 | 2022-02-14 | 40.950 | 292,000 | +1,000 | 0.03% | 11,957,400 |
| 2022-02-15 | 2022-02-11 | 42.150 | 291,000 | -7,500 | 0.03% | 12,265,650 |
| 2022-02-11 | 2022-02-09 | 42.350 | 298,500 | -2,000 | 0.03% | 12,641,475 |
| 2022-02-10 | 2022-02-08 | 42.500 | 300,500 | +2,500 | 0.03% | 12,771,250 |
| 2022-02-09 | 2022-02-07 | 42.500 | 298,000 | +20,000 | 0.03% | 12,665,000 |
| 2022-02-08 | 2022-02-04 | 41.100 | 278,000 | +4,500 | 0.03% | 11,425,800 |
| 2022-02-07 | 2022-01-31 | 40.800 | 273,500 | +3,500 | 0.03% | 11,158,800 |
| 2022-02-04 | 2022-01-27 | 42.900 | 270,000 | -16,000 | 0.03% | 11,583,000 |
| 2022-01-28 | 2022-01-26 | 44.750 | 286,000 | +5,000 | 0.03% | 12,798,500 |
| 2022-01-27 | 2022-01-25 | 44.900 | 281,000 | +3,500 | 0.03% | 12,616,900 |
| 2022-01-26 | 2022-01-24 | 46.950 | 277,500 | +9,000 | 0.03% | 13,028,625 |
| 2022-01-25 | 2022-01-21 | 48.400 | 268,500 | +1,000 | 0.03% | 12,995,400 |
| 2022-01-24 | 2022-01-20 | 49.000 | 267,500 | +3,000 | 0.03% | 13,107,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 264,500 | +4,000 | 0.03% | 12,934,050 |
| 2022-01-20 | 2022-01-18 | 49.600 | 260,500 | +32,000 | 0.03% | 12,920,800 |
| 2022-01-19 | 2022-01-17 | 49.700 | 228,500 | +73,000 | 0.03% | 11,356,450 |
| 2022-01-18 | 2022-01-14 | 50.800 | 155,500 | +5,000 | 0.02% | 7,899,400 |
| 2022-01-17 | 2022-01-13 | 52.400 | 150,500 | +1,500 | 0.02% | 7,886,200 |
| 2022-01-14 | 2022-01-12 | 53.500 | 149,000 | +5,000 | 0.02% | 7,971,500 |
| 2022-01-13 | 2022-01-11 | 52.200 | 144,000 | +2,000 | 0.02% | 7,516,800 |
| 2022-01-12 | 2022-01-10 | 52.500 | 142,000 | +2,500 | 0.02% | 7,455,000 |
| 2022-01-10 | 2022-01-06 | 52.550 | 139,500 | -1,500 | 0.02% | 7,330,725 |
| 2022-01-07 | 2022-01-05 | 54.100 | 141,000 | +3,500 | 0.02% | 7,628,100 |
| 2022-01-05 | 2022-01-03 | 57.600 | 137,500 | -50,500 | 0.02% | 7,920,000 |
| 2022-01-04 | 2021-12-31 | 56.700 | 188,000 | +5,000 | 0.02% | 10,659,600 |
| 2022-01-03 | 2021-12-29 | 56.950 | 183,000 | -4,500 | 0.02% | 10,421,850 |
| 2021-12-28 | 2021-12-22 | 57.200 | 187,500 | -1,000 | 0.02% | 10,725,000 |
| 2021-12-23 | 2021-12-21 | 55.300 | 188,500 | +1,000 | 0.02% | 10,424,050 |
| 2021-12-22 | 2021-12-20 | 55.750 | 187,500 | -2,000 | 0.02% | 10,453,125 |
| 2021-12-21 | 2021-12-17 | 56.500 | 189,500 | -8,500 | 0.02% | 10,706,750 |
| 2021-12-20 | 2021-12-16 | 57.200 | 198,000 | -1,000 | 0.02% | 11,325,600 |
| 2021-12-17 | 2021-12-15 | 54.400 | 199,000 | -500 | 0.02% | 10,825,600 |
| 2021-12-16 | 2021-12-14 | 54.600 | 199,500 | -11,000 | 0.02% | 10,892,700 |
| 2021-12-14 | 2021-12-10 | 54.300 | 210,500 | +4,000 | 0.02% | 11,430,150 |
| 2021-12-13 | 2021-12-09 | 56.000 | 206,500 | -11,500 | 0.02% | 11,564,000 |
| 2021-12-10 | 2021-12-08 | 54.650 | 218,000 | +11,000 | 0.03% | 11,913,700 |
| 2021-12-09 | 2021-12-07 | 55.000 | 207,000 | -1,000 | 0.02% | 11,385,000 |
| 2021-12-08 | 2021-12-06 | 53.700 | 208,000 | +500 | 0.02% | 11,169,600 |
| 2021-12-07 | 2021-12-03 | 54.800 | 207,500 | -1,500 | 0.02% | 11,371,000 |
| 2021-12-03 | 2021-12-01 | 55.000 | 209,000 | -3,000 | 0.02% | 11,495,000 |
| 2021-12-02 | 2021-11-30 | 56.000 | 212,000 | +4,500 | 0.02% | 11,872,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 207,500 | +2,500 | 0.02% | 12,242,500 |
| 2021-11-30 | 2021-11-26 | 57.250 | 205,000 | -52,000 | 0.02% | 11,736,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 257,000 | -5,500 | 0.03% | 14,340,600 |
| 2021-11-26 | 2021-11-24 | 53.100 | 262,500 | +4,500 | 0.03% | 13,938,750 |
| 2021-11-24 | 2021-11-22 | 54.100 | 258,000 | -16,000 | 0.03% | 13,957,800 |
| 2021-11-23 | 2021-11-19 | 48.400 | 274,000 | -7,000 | 0.03% | 13,261,600 |
| 2021-11-22 | 2021-11-18 | 49.150 | 281,000 | -1,000 | 0.03% | 13,811,150 |
| 2021-11-19 | 2021-11-17 | 50.000 | 282,000 | +1,000 | 0.03% | 14,100,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 281,000 | +5,500 | 0.03% | 13,965,700 |
| 2021-11-17 | 2021-11-15 | 48.850 | 275,500 | -6,000 | 0.03% | 13,458,175 |
| 2021-11-11 | 2021-11-09 | 46.900 | 281,500 | -1,000 | 0.03% | 13,202,350 |
| 2021-11-08 | 2021-11-04 | 48.450 | 282,500 | +1,000 | 0.03% | 13,687,125 |
| 2021-11-05 | 2021-11-03 | 48.550 | 281,500 | -2,000 | 0.03% | 13,666,825 |
| 2021-11-04 | 2021-11-02 | 47.900 | 283,500 | -3,500 | 0.03% | 13,579,650 |
| 2021-11-03 | 2021-11-01 | 45.100 | 287,000 | -500 | 0.03% | 12,943,700 |
| 2021-11-02 | 2021-10-29 | 46.300 | 287,500 | -2,500 | 0.03% | 13,311,250 |
| 2021-11-01 | 2021-10-28 | 47.700 | 290,000 | -13,500 | 0.03% | 13,833,000 |
| 2021-10-27 | 2021-10-25 | 50.450 | 303,500 | +2,000 | 0.04% | 15,311,575 |
| 2021-10-26 | 2021-10-22 | 50.400 | 301,500 | +4,000 | 0.03% | 15,195,600 |
| 2021-10-25 | 2021-10-21 | 49.650 | 297,500 | +15,500 | 0.03% | 14,770,875 |
| 2021-10-22 | 2021-10-20 | 49.600 | 282,000 | -500 | 0.03% | 13,987,200 |
| 2021-10-21 | 2021-10-19 | 50.700 | 282,500 | +500 | 0.03% | 14,322,750 |
| 2021-10-20 | 2021-10-18 | 50.800 | 282,000 | -5,500 | 0.03% | 14,325,600 |
| 2021-10-19 | 2021-10-15 | 49.550 | 287,500 | +7,500 | 0.03% | 14,245,625 |
| 2021-10-18 | 2021-10-12 | 50.900 | 280,000 | +1,000 | 0.03% | 14,252,000 |
| 2021-10-15 | 2021-10-11 | 51.800 | 279,000 | +6,000 | 0.03% | 14,452,200 |
| 2021-10-12 | 2021-10-08 | 52.950 | 273,000 | +1,500 | 0.03% | 14,455,350 |
| 2021-10-11 | 2021-10-07 | 52.250 | 271,500 | +1,000 | 0.03% | 14,185,875 |
| 2021-10-08 | 2021-10-06 | 52.250 | 270,500 | +500 | 0.03% | 14,133,625 |
| 2021-10-07 | 2021-10-05 | 51.900 | 270,000 | -2,500 | 0.03% | 14,013,000 |
| 2021-10-06 | 2021-10-04 | 53.700 | 272,500 | +98,000 | 0.03% | 14,633,250 |
| 2021-10-05 | 2021-09-30 | 57.000 | 174,500 | -3,500 | 0.02% | 9,946,500 |
| 2021-10-04 | 2021-09-29 | 57.850 | 178,000 | +1,000 | 0.02% | 10,297,300 |
| 2021-09-30 | 2021-09-28 | 58.300 | 177,000 | +2,500 | 0.02% | 10,319,100 |
| 2021-09-29 | 2021-09-27 | 57.550 | 174,500 | +2,000 | 0.02% | 10,042,475 |
| 2021-09-28 | 2021-09-24 | 58.700 | 172,500 | +2,500 | 0.02% | 10,125,750 |
| 2021-09-27 | 2021-09-23 | 58.650 | 170,000 | +1,000 | 0.02% | 9,970,500 |
| 2021-09-24 | 2021-09-21 | 60.550 | 169,000 | +1,000 | 0.02% | 10,232,950 |
| 2021-09-23 | 2021-09-20 | 61.000 | 168,000 | -17,000 | 0.02% | 10,248,000 |
| 2021-09-21 | 2021-09-17 | 60.100 | 185,000 | -4,000 | 0.02% | 11,118,500 |
| 2021-09-17 | 2021-09-15 | 60.800 | 189,000 | +500 | 0.02% | 11,491,200 |
| 2021-09-16 | 2021-09-14 | 61.650 | 188,500 | +2,500 | 0.02% | 11,621,025 |
| 2021-09-15 | 2021-09-13 | 63.050 | 186,000 | +500 | 0.02% | 11,727,300 |
| 2021-09-14 | 2021-09-10 | 61.100 | 185,500 | +2,000 | 0.02% | 11,334,050 |
| 2021-09-13 | 2021-09-09 | 60.800 | 183,500 | -500 | 0.02% | 11,156,800 |
| 2021-09-10 | 2021-09-08 | 61.200 | 184,000 | +24,000 | 0.02% | 11,260,800 |
| 2021-09-09 | 2021-09-07 | 64.850 | 160,000 | +1,000 | 0.02% | 10,376,000 |
| 2021-09-08 | 2021-09-06 | 66.300 | 159,000 | +1,500 | 0.02% | 10,541,700 |
| 2021-09-07 | 2021-09-03 | 65.700 | 157,500 | -14,500 | 0.02% | 10,347,750 |
| 2021-09-06 | 2021-09-02 | 63.200 | 172,000 | -2,000 | 0.02% | 10,870,400 |
| 2021-09-03 | 2021-09-01 | 62.000 | 174,000 | -2,000 | 0.02% | 10,788,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 176,000 | +500 | 0.02% | 10,313,600 |
| 2021-09-01 | 2021-08-30 | 58.750 | 175,500 | +500 | 0.02% | 10,310,625 |
| 2021-08-31 | 2021-08-27 | 57.650 | 175,000 | -2,500 | 0.02% | 10,088,750 |
| 2021-08-30 | 2021-08-26 | 58.250 | 177,500 | -500 | 0.02% | 10,339,375 |
| 2021-08-27 | 2021-08-25 | 59.450 | 178,000 | -5,500 | 0.02% | 10,582,100 |
| 2021-08-26 | 2021-08-24 | 59.900 | 183,500 | -2,000 | 0.02% | 10,991,650 |
| 2021-08-25 | 2021-08-23 | 58.700 | 185,500 | -6,000 | 0.02% | 10,888,850 |
| 2021-08-24 | 2021-08-20 | 57.600 | 191,500 | +6,500 | 0.02% | 11,030,400 |
| 2021-08-23 | 2021-08-19 | 62.500 | 185,000 | -500 | 0.02% | 11,562,500 |
| 2021-08-20 | 2021-08-18 | 63.050 | 185,500 | +1,000 | 0.02% | 11,695,775 |
| 2021-08-19 | 2021-08-17 | 62.200 | 184,500 | -1,500 | 0.02% | 11,475,900 |
| 2021-08-18 | 2021-08-16 | 61.500 | 186,000 | +10,000 | 0.02% | 11,439,000 |
| 2021-08-17 | 2021-08-13 | 64.150 | 176,000 | +10,000 | 0.02% | 11,290,400 |
| 2021-08-16 | 2021-08-12 | 63.900 | 166,000 | +2,500 | 0.02% | 10,607,400 |
| 2021-08-13 | 2021-08-11 | 66.500 | 163,500 | +12,500 | 0.02% | 10,872,750 |
| 2021-08-12 | 2021-08-10 | 67.200 | 151,000 | +4,500 | 0.02% | 10,147,200 |
| 2021-08-11 | 2021-08-09 | 66.800 | 146,500 | +1,500 | 0.02% | 9,786,200 |
| 2021-08-10 | 2021-08-06 | 66.000 | 145,000 | -3,000 | 0.02% | 9,570,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 148,000 | +14,000 | 0.02% | 9,694,000 |
| 2021-08-06 | 2021-08-04 | 66.800 | 134,000 | -5,000 | 0.02% | 8,951,200 |
| 2021-08-05 | 2021-08-03 | 68.000 | 139,000 | +11,500 | 0.02% | 9,452,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 127,500 | +47,500 | 0.01% | 8,580,750 |
| 2021-08-03 | 2021-07-30 | 70.600 | 80,000 | +13,500 | 0.01% | 5,648,000 |
| 2021-08-02 | 2021-07-29 | 77.600 | 66,500 | -30,500 | 0.01% | 5,160,400 |
| 2021-07-29 | 2021-07-27 | 60.550 | 97,000 | -12,500 | 0.01% | 5,873,350 |
| 2021-07-28 | 2021-07-26 | 66.950 | 109,500 | +10,000 | 0.01% | 7,331,025 |
| 2021-07-27 | 2021-07-23 | 68.300 | 99,500 | -8,500 | 0.01% | 6,795,850 |
| 2021-07-26 | 2021-07-22 | 71.350 | 108,000 | +15,500 | 0.01% | 7,705,800 |
| 2021-07-23 | 2021-07-21 | 67.150 | 92,500 | +2,000 | 0.01% | 6,211,375 |
| 2021-07-22 | 2021-07-20 | 64.350 | 90,500 | +13,000 | 0.01% | 5,823,675 |
| 2021-07-21 | 2021-07-19 | 63.650 | 77,500 | +4,000 | 0.01% | 4,932,875 |
| 2021-07-20 | 2021-07-16 | 63.200 | 73,500 | -1,500 | 0.01% | 4,645,200 |
| 2021-07-19 | 2021-07-15 | 60.550 | 75,000 | -8,500 | 0.01% | 4,541,250 |
| 2021-07-16 | 2021-07-14 | 57.450 | 83,500 | -1,000 | 0.01% | 4,797,075 |
| 2021-07-14 | 2021-07-12 | 57.000 | 84,500 | -4,000 | 0.01% | 4,816,500 |
| 2021-07-13 | 2021-07-09 | 57.300 | 88,500 | -8,500 | 0.01% | 5,071,050 |
| 2021-07-12 | 2021-07-08 | 56.950 | 97,000 | +6,000 | 0.01% | 5,524,150 |
| 2021-07-09 | 2021-07-07 | 55.600 | 91,000 | -180,000 | 0.01% | 5,059,600 |
| 2021-07-08 | 2021-07-06 | 56.400 | 271,000 | +5,500 | 0.03% | 15,284,400 |
| 2021-07-07 | 2021-07-05 | 59.500 | 265,500 | +100,000 | 0.03% | 15,797,250 |
| 2021-07-06 | 2021-07-02 | 64.450 | 165,500 | +99,500 | 0.02% | 10,666,475 |
| 2021-07-05 | 2021-06-30 | 60.300 | 66,000 | 0.01% | 3,979,800 |
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