History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 364,500 | +0 | 0.04% | 9,017,730 |
| 2025-10-13 | 2025-10-09 | 25.400 | 364,500 | +0 | 0.04% | 9,258,300 |
| 2025-10-10 | 2025-10-08 | 25.740 | 364,500 | +0 | 0.04% | 9,382,230 |
| 2025-10-09 | 2025-10-06 | 25.760 | 364,500 | -16,000 | 0.04% | 9,389,520 |
| 2025-10-03 | 2025-09-30 | 25.120 | 380,500 | +15,000 | 0.04% | 9,558,160 |
| 2025-10-02 | 2025-09-29 | 24.600 | 365,500 | +12,500 | 0.04% | 8,991,300 |
| 2025-09-30 | 2025-09-26 | 24.540 | 353,000 | +6,000 | 0.04% | 8,662,620 |
| 2025-09-29 | 2025-09-25 | 24.940 | 347,000 | +2,500 | 0.04% | 8,654,180 |
| 2025-09-26 | 2025-09-24 | 25.080 | 344,500 | +10,000 | 0.04% | 8,640,060 |
| 2025-09-25 | 2025-09-23 | 25.240 | 334,500 | +14,500 | 0.04% | 8,442,780 |
| 2025-09-24 | 2025-09-22 | 26.440 | 320,000 | +6,500 | 0.04% | 8,460,800 |
| 2025-09-23 | 2025-09-19 | 26.760 | 313,500 | +22,000 | 0.04% | 8,389,260 |
| 2025-09-22 | 2025-09-18 | 27.380 | 291,500 | -8,000 | 0.03% | 7,981,270 |
| 2025-09-19 | 2025-09-17 | 27.600 | 299,500 | +4,000 | 0.03% | 8,266,200 |
| 2025-09-18 | 2025-09-16 | 26.920 | 295,500 | +10,500 | 0.03% | 7,954,860 |
| 2025-09-17 | 2025-09-15 | 27.680 | 285,000 | +2,500 | 0.03% | 7,888,800 |
| 2025-09-16 | 2025-09-12 | 28.000 | 282,500 | -55,000 | 0.03% | 7,910,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 337,500 | +3,000 | 0.04% | 8,498,250 |
| 2025-09-12 | 2025-09-10 | 25.080 | 334,500 | -10,000 | 0.04% | 8,389,260 |
| 2025-09-11 | 2025-09-09 | 25.200 | 344,500 | -1,000 | 0.04% | 8,681,400 |
| 2025-09-10 | 2025-09-08 | 25.360 | 345,500 | +10,000 | 0.04% | 8,761,880 |
| 2025-09-09 | 2025-09-05 | 25.020 | 335,500 | -33,000 | 0.04% | 8,394,210 |
| 2025-09-08 | 2025-09-04 | 23.400 | 368,500 | +12,500 | 0.04% | 8,622,900 |
| 2025-09-05 | 2025-09-03 | 24.340 | 356,000 | -25,000 | 0.04% | 8,665,040 |
| 2025-09-04 | 2025-09-02 | 24.320 | 381,000 | +11,500 | 0.04% | 9,265,920 |
| 2025-09-03 | 2025-09-01 | 24.460 | 369,500 | -4,500 | 0.04% | 9,037,970 |
| 2025-09-02 | 2025-08-29 | 23.700 | 374,000 | -20,000 | 0.04% | 8,863,800 |
| 2025-09-01 | 2025-08-28 | 23.380 | 394,000 | +15,500 | 0.05% | 9,211,720 |
| 2025-08-29 | 2025-08-27 | 23.840 | 378,500 | +19,500 | 0.04% | 9,023,440 |
| 2025-08-28 | 2025-08-26 | 24.880 | 359,000 | +14,000 | 0.04% | 8,931,920 |
| 2025-08-27 | 2025-08-25 | 25.240 | 345,000 | +27,000 | 0.04% | 8,707,800 |
| 2025-08-26 | 2025-08-22 | 25.400 | 318,000 | -10,000 | 0.04% | 8,077,200 |
| 2025-08-25 | 2025-08-21 | 25.560 | 328,000 | -5,000 | 0.04% | 8,383,680 |
| 2025-08-22 | 2025-08-20 | 25.240 | 333,000 | -5,000 | 0.04% | 8,404,920 |
| 2025-08-21 | 2025-08-19 | 25.900 | 338,000 | +9,000 | 0.04% | 8,754,200 |
| 2025-08-20 | 2025-08-18 | 25.920 | 329,000 | -4,000 | 0.04% | 8,527,680 |
| 2025-08-19 | 2025-08-15 | 25.700 | 333,000 | -7,500 | 0.04% | 8,558,100 |
| 2025-08-18 | 2025-08-14 | 25.200 | 340,500 | -19,000 | 0.04% | 8,580,600 |
| 2025-08-15 | 2025-08-13 | 24.980 | 359,500 | +500 | 0.04% | 8,980,310 |
| 2025-08-14 | 2025-08-12 | 24.060 | 359,000 | -3,000 | 0.04% | 8,637,540 |
| 2025-08-13 | 2025-08-11 | 24.160 | 362,000 | -7,500 | 0.04% | 8,745,920 |
| 2025-08-12 | 2025-08-08 | 23.540 | 369,500 | +129,500 | 0.04% | 8,698,030 |
| 2025-08-11 | 2025-08-07 | 28.020 | 240,000 | +6,000 | 0.03% | 6,724,800 |
| 2025-08-08 | 2025-08-06 | 28.600 | 234,000 | -6,000 | 0.03% | 6,692,400 |
| 2025-08-07 | 2025-08-05 | 28.460 | 240,000 | -14,000 | 0.03% | 6,830,400 |
| 2025-08-05 | 2025-08-01 | 27.300 | 254,000 | +14,000 | 0.03% | 6,934,200 |
| 2025-08-04 | 2025-07-31 | 28.200 | 240,000 | +11,500 | 0.03% | 6,768,000 |
| 2025-08-01 | 2025-07-30 | 29.350 | 228,500 | -5,500 | 0.03% | 6,706,475 |
| 2025-07-31 | 2025-07-29 | 30.550 | 234,000 | -13,000 | 0.03% | 7,148,700 |
| 2025-07-30 | 2025-07-28 | 28.450 | 247,000 | -6,500 | 0.03% | 7,027,150 |
| 2025-07-28 | 2025-07-24 | 28.050 | 253,500 | -2,000 | 0.03% | 7,110,675 |
| 2025-07-25 | 2025-07-23 | 27.600 | 255,500 | +8,500 | 0.03% | 7,051,800 |
| 2025-07-24 | 2025-07-22 | 27.800 | 247,000 | -11,000 | 0.03% | 6,866,600 |
| 2025-07-23 | 2025-07-21 | 28.200 | 258,000 | -21,500 | 0.03% | 7,275,600 |
| 2025-07-22 | 2025-07-18 | 27.900 | 279,500 | -30,000 | 0.03% | 7,798,050 |
| 2025-07-21 | 2025-07-17 | 27.500 | 309,500 | +35,000 | 0.04% | 8,511,250 |
| 2025-07-18 | 2025-07-16 | 26.900 | 274,500 | -24,500 | 0.03% | 7,384,050 |
| 2025-07-17 | 2025-07-15 | 26.050 | 299,000 | -1,000 | 0.03% | 7,788,950 |
| 2025-07-16 | 2025-07-14 | 25.650 | 300,000 | +5,500 | 0.03% | 7,695,000 |
| 2025-07-15 | 2025-07-11 | 25.550 | 294,500 | +15,000 | 0.03% | 7,524,475 |
| 2025-07-14 | 2025-07-10 | 25.450 | 279,500 | -10,000 | 0.03% | 7,113,275 |
| 2025-07-11 | 2025-07-09 | 25.650 | 289,500 | -20,500 | 0.03% | 7,425,675 |
| 2025-07-10 | 2025-07-08 | 25.200 | 310,000 | -2,500 | 0.04% | 7,812,000 |
| 2025-07-08 | 2025-07-04 | 24.950 | 312,500 | +15,500 | 0.04% | 7,796,875 |
| 2025-07-07 | 2025-07-03 | 25.200 | 297,000 | -7,500 | 0.03% | 7,484,400 |
| 2025-07-04 | 2025-07-02 | 24.900 | 304,500 | +9,500 | 0.03% | 7,582,050 |
| 2025-07-03 | 2025-06-30 | 23.550 | 295,000 | +3,500 | 0.03% | 6,947,250 |
| 2025-07-02 | 2025-06-27 | 23.750 | 291,500 | +14,000 | 0.03% | 6,923,125 |
| 2025-06-30 | 2025-06-26 | 24.200 | 277,500 | +8,500 | 0.03% | 6,715,500 |
| 2025-06-26 | 2025-06-24 | 25.100 | 269,000 | -5,000 | 0.03% | 6,751,900 |
| 2025-06-25 | 2025-06-23 | 24.150 | 274,000 | +2,000 | 0.03% | 6,617,100 |
| 2025-06-24 | 2025-06-20 | 23.650 | 272,000 | -3,500 | 0.03% | 6,432,800 |
| 2025-06-23 | 2025-06-19 | 23.750 | 275,500 | +1,500 | 0.03% | 6,543,125 |
| 2025-06-20 | 2025-06-18 | 24.550 | 274,000 | -5,000 | 0.03% | 6,726,700 |
| 2025-06-19 | 2025-06-17 | 24.950 | 279,000 | -36,500 | 0.03% | 6,961,050 |
| 2025-06-18 | 2025-06-16 | 26.400 | 315,500 | +6,000 | 0.04% | 8,329,200 |
| 2025-06-17 | 2025-06-13 | 27.200 | 309,500 | +12,000 | 0.04% | 8,418,400 |
| 2025-06-16 | 2025-06-12 | 28.150 | 297,500 | -36,500 | 0.03% | 8,374,625 |
| 2025-06-13 | 2025-06-11 | 27.200 | 334,000 | -17,000 | 0.04% | 9,084,800 |
| 2025-06-12 | 2025-06-10 | 26.150 | 351,000 | +20,500 | 0.04% | 9,178,650 |
| 2025-06-11 | 2025-06-09 | 25.500 | 330,500 | -14,500 | 0.04% | 8,427,750 |
| 2025-06-10 | 2025-06-06 | 24.100 | 345,000 | +3,000 | 0.04% | 8,314,500 |
| 2025-06-09 | 2025-06-05 | 23.950 | 342,000 | -4,500 | 0.04% | 8,190,900 |
| 2025-06-06 | 2025-06-04 | 23.700 | 346,500 | -4,500 | 0.04% | 8,212,050 |
| 2025-06-05 | 2025-06-03 | 23.200 | 351,000 | -41,000 | 0.04% | 8,143,200 |
| 2025-06-03 | 2025-05-30 | 22.450 | 392,000 | -14,000 | 0.04% | 8,800,400 |
| 2025-06-02 | 2025-05-29 | 21.950 | 406,000 | -2,000 | 0.05% | 8,911,700 |
| 2025-05-30 | 2025-05-28 | 21.050 | 408,000 | +8,000 | 0.05% | 8,588,400 |
| 2025-05-28 | 2025-05-26 | 20.550 | 400,000 | +10,000 | 0.05% | 8,220,000 |
| 2025-05-27 | 2025-05-23 | 21.300 | 390,000 | +14,500 | 0.04% | 8,307,000 |
| 2025-05-26 | 2025-05-22 | 21.050 | 375,500 | -2,000 | 0.04% | 7,904,275 |
| 2025-05-22 | 2025-05-20 | 21.200 | 377,500 | -4,000 | 0.04% | 8,003,000 |
| 2025-05-20 | 2025-05-16 | 21.200 | 381,500 | +3,500 | 0.04% | 8,087,800 |
| 2025-05-15 | 2025-05-13 | 21.200 | 378,000 | +23,000 | 0.04% | 8,013,600 |
| 2025-05-14 | 2025-05-12 | 21.700 | 355,000 | +15,500 | 0.04% | 7,703,500 |
| 2025-05-13 | 2025-05-09 | 22.500 | 339,500 | +18,000 | 0.04% | 7,638,750 |
| 2025-05-12 | 2025-05-08 | 22.650 | 321,500 | -18,000 | 0.04% | 7,281,975 |
| 2025-05-09 | 2025-05-07 | 22.700 | 339,500 | +8,500 | 0.04% | 7,706,650 |
| 2025-05-08 | 2025-05-06 | 23.400 | 331,000 | +15,000 | 0.04% | 7,745,400 |
| 2025-05-07 | 2025-05-02 | 24.000 | 316,000 | +6,500 | 0.04% | 7,584,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 309,500 | +1,000 | 0.04% | 7,180,400 |
| 2025-05-02 | 2025-04-29 | 23.500 | 308,500 | +2,000 | 0.04% | 7,249,750 |
| 2025-04-30 | 2025-04-28 | 23.350 | 306,500 | -5,000 | 0.04% | 7,156,775 |
| 2025-04-29 | 2025-04-25 | 23.400 | 311,500 | +8,000 | 0.04% | 7,289,100 |
| 2025-04-25 | 2025-04-23 | 24.250 | 303,500 | -2,000 | 0.03% | 7,359,875 |
| 2025-04-24 | 2025-04-22 | 24.700 | 305,500 | -24,000 | 0.04% | 7,545,850 |
| 2025-04-23 | 2025-04-17 | 22.100 | 329,500 | -12,000 | 0.04% | 7,281,950 |
| 2025-04-22 | 2025-04-16 | 21.800 | 341,500 | +6,000 | 0.04% | 7,444,700 |
| 2025-04-17 | 2025-04-15 | 22.550 | 335,500 | +10,000 | 0.04% | 7,565,525 |
| 2025-04-16 | 2025-04-14 | 23.000 | 325,500 | -7,500 | 0.04% | 7,486,500 |
| 2025-04-15 | 2025-04-11 | 21.500 | 333,000 | -7,500 | 0.04% | 7,159,500 |
| 2025-04-14 | 2025-04-10 | 20.950 | 340,500 | -8,500 | 0.04% | 7,133,475 |
| 2025-04-11 | 2025-04-09 | 20.500 | 349,000 | -6,000 | 0.04% | 7,154,500 |
| 2025-04-10 | 2025-04-08 | 20.000 | 355,000 | +11,500 | 0.04% | 7,100,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 343,500 | +20,000 | 0.04% | 6,553,980 |
| 2025-04-08 | 2025-04-03 | 24.500 | 323,500 | +22,500 | 0.04% | 7,925,750 |
| 2025-04-07 | 2025-04-02 | 25.150 | 301,000 | +4,000 | 0.03% | 7,570,150 |
| 2025-04-03 | 2025-04-01 | 26.100 | 297,000 | -54,500 | 0.03% | 7,751,700 |
| 2025-04-02 | 2025-03-31 | 23.850 | 351,500 | +17,500 | 0.04% | 8,383,275 |
| 2025-04-01 | 2025-03-28 | 24.400 | 334,000 | -2,000 | 0.04% | 8,149,600 |
| 2025-03-31 | 2025-03-27 | 24.100 | 336,000 | +14,000 | 0.04% | 8,097,600 |
| 2025-03-28 | 2025-03-26 | 22.550 | 322,000 | -17,000 | 0.04% | 7,261,100 |
| 2025-03-27 | 2025-03-25 | 23.000 | 339,000 | +6,000 | 0.04% | 7,797,000 |
| 2025-03-26 | 2025-03-24 | 23.950 | 333,000 | +12,000 | 0.04% | 7,975,350 |
| 2025-03-25 | 2025-03-21 | 24.350 | 321,000 | +12,000 | 0.04% | 7,816,350 |
| 2025-03-24 | 2025-03-20 | 25.800 | 309,000 | -52,000 | 0.04% | 7,972,200 |
| 2025-03-21 | 2025-03-19 | 23.900 | 361,000 | -20,000 | 0.04% | 8,627,900 |
| 2025-03-20 | 2025-03-18 | 23.300 | 381,000 | +10,000 | 0.04% | 8,877,300 |
| 2025-03-19 | 2025-03-17 | 23.200 | 371,000 | +15,500 | 0.04% | 8,607,200 |
| 2025-03-18 | 2025-03-14 | 24.350 | 355,500 | -4,000 | 0.04% | 8,656,425 |
| 2025-03-17 | 2025-03-13 | 24.000 | 359,500 | +4,500 | 0.04% | 8,628,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 355,000 | +6,000 | 0.04% | 8,608,750 |
| 2025-03-13 | 2025-03-11 | 24.900 | 349,000 | +3,000 | 0.04% | 8,690,100 |
| 2025-03-12 | 2025-03-10 | 24.750 | 346,000 | +17,000 | 0.04% | 8,563,500 |
| 2025-03-11 | 2025-03-07 | 25.800 | 329,000 | +10,000 | 0.04% | 8,488,200 |
| 2025-03-10 | 2025-03-06 | 25.400 | 319,000 | +5,000 | 0.04% | 8,102,600 |
| 2025-03-07 | 2025-03-05 | 25.800 | 314,000 | -6,000 | 0.04% | 8,101,200 |
| 2025-03-06 | 2025-03-04 | 25.100 | 320,000 | -24,000 | 0.04% | 8,032,000 |
| 2025-03-05 | 2025-03-03 | 25.200 | 344,000 | +8,000 | 0.04% | 8,668,800 |
| 2025-03-03 | 2025-02-27 | 26.700 | 336,000 | -9,000 | 0.04% | 8,971,200 |
| 2025-02-28 | 2025-02-26 | 26.100 | 345,000 | -5,000 | 0.04% | 9,004,500 |
| 2025-02-27 | 2025-02-25 | 24.800 | 350,000 | -2,000 | 0.04% | 8,680,000 |
| 2025-02-26 | 2025-02-24 | 24.800 | 352,000 | -2,000 | 0.04% | 8,729,600 |
| 2025-02-25 | 2025-02-21 | 25.450 | 354,000 | -8,000 | 0.04% | 9,009,300 |
| 2025-02-24 | 2025-02-20 | 23.800 | 362,000 | -6,000 | 0.04% | 8,615,600 |
| 2025-02-21 | 2025-02-19 | 22.950 | 368,000 | -20,500 | 0.04% | 8,445,600 |
| 2025-02-20 | 2025-02-18 | 21.500 | 388,500 | -11,500 | 0.04% | 8,352,750 |
| 2025-02-19 | 2025-02-17 | 21.250 | 400,000 | +3,500 | 0.05% | 8,500,000 |
| 2025-02-18 | 2025-02-14 | 21.300 | 396,500 | -13,000 | 0.05% | 8,445,450 |
| 2025-02-17 | 2025-02-13 | 20.350 | 409,500 | -2,000 | 0.05% | 8,333,325 |
| 2025-02-14 | 2025-02-12 | 20.250 | 411,500 | +6,500 | 0.05% | 8,332,875 |
| 2025-02-13 | 2025-02-11 | 20.700 | 405,000 | +500 | 0.05% | 8,383,500 |
| 2025-02-12 | 2025-02-10 | 21.000 | 404,500 | +3,000 | 0.05% | 8,494,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 401,500 | +48,000 | 0.05% | 8,411,425 |
| 2025-02-10 | 2025-02-06 | 22.150 | 353,500 | +5,000 | 0.04% | 7,830,025 |
| 2025-02-07 | 2025-02-05 | 21.450 | 348,500 | -18,500 | 0.04% | 7,475,325 |
| 2025-02-06 | 2025-02-04 | 20.950 | 367,000 | +1,500 | 0.04% | 7,688,650 |
| 2025-02-04 | 2025-01-28 | 20.900 | 365,500 | +1,000 | 0.04% | 7,638,950 |
| 2025-02-03 | 2025-01-24 | 20.950 | 364,500 | +4,000 | 0.04% | 7,636,275 |
| 2025-01-27 | 2025-01-23 | 20.950 | 360,500 | +10,000 | 0.04% | 7,552,475 |
| 2025-01-24 | 2025-01-22 | 21.800 | 350,500 | -3,000 | 0.04% | 7,640,900 |
| 2025-01-23 | 2025-01-21 | 21.650 | 353,500 | +2,000 | 0.04% | 7,653,275 |
| 2025-01-22 | 2025-01-20 | 21.750 | 351,500 | -61,500 | 0.04% | 7,645,125 |
| 2025-01-21 | 2025-01-17 | 22.000 | 413,000 | -25,000 | 0.05% | 9,086,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 438,000 | +20,000 | 0.05% | 9,088,500 |
| 2025-01-17 | 2025-01-15 | 21.250 | 418,000 | +24,500 | 0.05% | 8,882,500 |
| 2025-01-16 | 2025-01-14 | 23.550 | 393,500 | +10,000 | 0.05% | 9,266,925 |
| 2025-01-14 | 2025-01-10 | 23.750 | 383,500 | +1,000 | 0.04% | 9,108,125 |
| 2025-01-13 | 2025-01-09 | 24.350 | 382,500 | -2,500 | 0.04% | 9,313,875 |
| 2025-01-09 | 2025-01-07 | 24.100 | 385,000 | -1,000 | 0.04% | 9,278,500 |
| 2025-01-08 | 2025-01-06 | 24.550 | 386,000 | +12,500 | 0.04% | 9,476,300 |
| 2025-01-07 | 2025-01-03 | 23.250 | 373,500 | -10,500 | 0.04% | 8,683,875 |
| 2025-01-06 | 2025-01-02 | 23.400 | 384,000 | +19,500 | 0.04% | 8,985,600 |
| 2025-01-03 | 2024-12-31 | 22.550 | 364,500 | +8,000 | 0.04% | 8,219,475 |
| 2024-12-27 | 2024-12-20 | 22.150 | 356,500 | +3,500 | 0.04% | 7,896,475 |
| 2024-12-23 | 2024-12-19 | 22.950 | 353,000 | +3,000 | 0.04% | 8,101,350 |
| 2024-12-20 | 2024-12-18 | 23.050 | 350,000 | +500 | 0.04% | 8,067,500 |
| 2024-12-19 | 2024-12-17 | 23.250 | 349,500 | +8,500 | 0.04% | 8,125,875 |
| 2024-12-18 | 2024-12-16 | 23.450 | 341,000 | +3,000 | 0.04% | 7,996,450 |
| 2024-12-17 | 2024-12-13 | 24.550 | 338,000 | -3,500 | 0.04% | 8,297,900 |
| 2024-12-16 | 2024-12-12 | 25.300 | 341,500 | +26,500 | 0.04% | 8,639,950 |
| 2024-12-13 | 2024-12-11 | 25.600 | 315,000 | +34,500 | 0.04% | 8,064,000 |
| 2024-12-12 | 2024-12-10 | 26.600 | 280,500 | +34,000 | 0.03% | 7,461,300 |
| 2024-12-11 | 2024-12-09 | 26.900 | 246,500 | +7,000 | 0.03% | 6,630,850 |
| 2024-12-10 | 2024-12-06 | 26.650 | 239,500 | +1,500 | 0.03% | 6,382,675 |
| 2024-12-09 | 2024-12-05 | 26.500 | 238,000 | +3,000 | 0.03% | 6,307,000 |
| 2024-12-06 | 2024-12-04 | 26.850 | 235,000 | -1,000 | 0.03% | 6,309,750 |
| 2024-12-05 | 2024-12-03 | 27.200 | 236,000 | +500 | 0.03% | 6,419,200 |
| 2024-12-04 | 2024-12-02 | 27.250 | 235,500 | +4,500 | 0.03% | 6,417,375 |
| 2024-12-03 | 2024-11-29 | 26.500 | 231,000 | +31,000 | 0.03% | 6,121,500 |
| 2024-12-02 | 2024-11-28 | 27.850 | 200,000 | +4,500 | 0.02% | 5,570,000 |
| 2024-11-29 | 2024-11-27 | 28.800 | 195,500 | -7,000 | 0.02% | 5,630,400 |
| 2024-11-25 | 2024-11-21 | 27.900 | 202,500 | -1,000 | 0.02% | 5,649,750 |
| 2024-11-22 | 2024-11-20 | 27.900 | 203,500 | -11,000 | 0.02% | 5,677,650 |
| 2024-11-20 | 2024-11-18 | 26.350 | 214,500 | +12,000 | 0.02% | 5,652,075 |
| 2024-11-15 | 2024-11-13 | 27.000 | 202,500 | +6,000 | 0.02% | 5,467,500 |
| 2024-11-14 | 2024-11-12 | 27.700 | 196,500 | -26,500 | 0.02% | 5,443,050 |
| 2024-11-13 | 2024-11-11 | 27.500 | 223,000 | +29,000 | 0.03% | 6,132,500 |
| 2024-11-12 | 2024-11-08 | 28.350 | 194,000 | +5,000 | 0.02% | 5,499,900 |
| 2024-11-11 | 2024-11-07 | 28.700 | 189,000 | +5,000 | 0.02% | 5,424,300 |
| 2024-11-08 | 2024-11-06 | 29.100 | 184,000 | +2,000 | 0.02% | 5,354,400 |
| 2024-11-07 | 2024-11-05 | 29.250 | 182,000 | -9,500 | 0.02% | 5,323,500 |
| 2024-11-05 | 2024-11-01 | 29.250 | 191,500 | -1,000 | 0.02% | 5,601,375 |
| 2024-11-04 | 2024-10-31 | 28.400 | 192,500 | +16,500 | 0.02% | 5,467,000 |
| 2024-11-01 | 2024-10-30 | 29.900 | 176,000 | +1,000 | 0.02% | 5,262,400 |
| 2024-10-31 | 2024-10-29 | 31.000 | 175,000 | +4,000 | 0.02% | 5,425,000 |
| 2024-10-29 | 2024-10-25 | 32.950 | 171,000 | +1,000 | 0.02% | 5,634,450 |
| 2024-10-28 | 2024-10-24 | 32.500 | 170,000 | +2,000 | 0.02% | 5,525,000 |
| 2024-10-25 | 2024-10-23 | 33.750 | 168,000 | -1,000 | 0.02% | 5,670,000 |
| 2024-10-24 | 2024-10-22 | 33.250 | 169,000 | +1,000 | 0.02% | 5,619,250 |
| 2024-10-23 | 2024-10-21 | 32.900 | 168,000 | -3,000 | 0.02% | 5,527,200 |
| 2024-10-22 | 2024-10-18 | 33.050 | 171,000 | -12,000 | 0.02% | 5,651,550 |
| 2024-10-21 | 2024-10-17 | 30.800 | 183,000 | +2,000 | 0.02% | 5,636,400 |
| 2024-10-18 | 2024-10-16 | 30.400 | 181,000 | -2,000 | 0.02% | 5,502,400 |
| 2024-10-17 | 2024-10-15 | 30.000 | 183,000 | +3,000 | 0.02% | 5,490,000 |
| 2024-10-15 | 2024-10-10 | 31.350 | 180,000 | -4,000 | 0.02% | 5,643,000 |
| 2024-10-10 | 2024-10-08 | 31.350 | 184,000 | -2,000 | 0.02% | 5,768,400 |
| 2024-10-09 | 2024-10-07 | 33.400 | 186,000 | -5,000 | 0.02% | 6,212,400 |
| 2024-10-08 | 2024-10-04 | 33.550 | 191,000 | +4,000 | 0.02% | 6,408,050 |
| 2024-10-04 | 2024-10-02 | 33.100 | 187,000 | -6,500 | 0.02% | 6,189,700 |
| 2024-10-03 | 2024-09-30 | 32.200 | 193,500 | -10,500 | 0.02% | 6,230,700 |
| 2024-10-02 | 2024-09-27 | 30.200 | 204,000 | -42,000 | 0.02% | 6,160,800 |
| 2024-09-30 | 2024-09-26 | 28.200 | 246,000 | +1,000 | 0.03% | 6,937,200 |
| 2024-09-27 | 2024-09-25 | 27.700 | 245,000 | -8,000 | 0.03% | 6,786,500 |
| 2024-09-26 | 2024-09-24 | 26.650 | 253,000 | +1,000 | 0.03% | 6,742,450 |
| 2024-09-25 | 2024-09-23 | 25.900 | 252,000 | +8,000 | 0.03% | 6,526,800 |
| 2024-09-24 | 2024-09-20 | 27.200 | 244,000 | -40,000 | 0.03% | 6,636,800 |
| 2024-09-23 | 2024-09-19 | 26.400 | 284,000 | +4,000 | 0.03% | 7,497,600 |
| 2024-09-20 | 2024-09-17 | 25.850 | 280,000 | +500 | 0.03% | 7,238,000 |
| 2024-09-17 | 2024-09-13 | 27.000 | 279,500 | +13,000 | 0.03% | 7,546,500 |
| 2024-09-16 | 2024-09-12 | 26.150 | 266,500 | -6,000 | 0.03% | 6,968,975 |
| 2024-09-12 | 2024-09-10 | 25.250 | 272,500 | -3,000 | 0.03% | 6,880,625 |
| 2024-09-11 | 2024-09-09 | 26.900 | 275,500 | +4,000 | 0.03% | 7,410,950 |
| 2024-09-09 | 2024-09-04 | 27.600 | 271,500 | +5,000 | 0.03% | 7,493,400 |
| 2024-09-05 | 2024-09-03 | 27.700 | 266,500 | -9,000 | 0.03% | 7,382,050 |
| 2024-09-04 | 2024-09-02 | 27.850 | 275,500 | +2,000 | 0.03% | 7,672,675 |
| 2024-09-03 | 2024-08-30 | 27.750 | 273,500 | -11,000 | 0.03% | 7,589,625 |
| 2024-09-02 | 2024-08-29 | 27.900 | 284,500 | +3,500 | 0.03% | 7,937,550 |
| 2024-08-30 | 2024-08-28 | 27.450 | 281,000 | +5,500 | 0.03% | 7,713,450 |
| 2024-08-28 | 2024-08-26 | 27.300 | 275,500 | +2,500 | 0.03% | 7,521,150 |
| 2024-08-27 | 2024-08-23 | 26.950 | 273,000 | +20,000 | 0.03% | 7,357,350 |
| 2024-08-26 | 2024-08-22 | 28.350 | 253,000 | +7,000 | 0.03% | 7,172,550 |
| 2024-08-23 | 2024-08-21 | 28.150 | 246,000 | +5,000 | 0.03% | 6,924,900 |
| 2024-08-22 | 2024-08-20 | 28.400 | 241,000 | +4,000 | 0.03% | 6,844,400 |
| 2024-08-20 | 2024-08-16 | 29.200 | 237,000 | +41,500 | 0.03% | 6,920,400 |
| 2024-08-19 | 2024-08-15 | 30.900 | 195,500 | +3,000 | 0.02% | 6,040,950 |
| 2024-08-15 | 2024-08-13 | 31.700 | 192,500 | +1,000 | 0.02% | 6,102,250 |
| 2024-08-14 | 2024-08-12 | 31.750 | 191,500 | -2,000 | 0.02% | 6,080,125 |
| 2024-08-13 | 2024-08-09 | 31.150 | 193,500 | -4,500 | 0.02% | 6,027,525 |
| 2024-08-12 | 2024-08-08 | 31.100 | 198,000 | +3,000 | 0.02% | 6,157,800 |
| 2024-08-09 | 2024-08-07 | 31.300 | 195,000 | -9,000 | 0.02% | 6,103,500 |
| 2024-08-08 | 2024-08-06 | 31.200 | 204,000 | -8,000 | 0.02% | 6,364,800 |
| 2024-08-07 | 2024-08-05 | 29.100 | 212,000 | +1,000 | 0.02% | 6,169,200 |
| 2024-08-06 | 2024-08-02 | 28.800 | 211,000 | -1,000 | 0.02% | 6,076,800 |
| 2024-08-05 | 2024-08-01 | 29.450 | 212,000 | +3,000 | 0.02% | 6,243,400 |
| 2024-08-02 | 2024-07-31 | 30.250 | 209,000 | -8,000 | 0.02% | 6,322,250 |
| 2024-07-31 | 2024-07-29 | 28.900 | 217,000 | +1,000 | 0.02% | 6,271,300 |
| 2024-07-29 | 2024-07-25 | 28.500 | 216,000 | +7,000 | 0.02% | 6,156,000 |
| 2024-07-26 | 2024-07-24 | 29.400 | 209,000 | +500 | 0.02% | 6,144,600 |
| 2024-07-25 | 2024-07-23 | 29.700 | 208,500 | +9,000 | 0.02% | 6,192,450 |
| 2024-07-24 | 2024-07-22 | 31.250 | 199,500 | -7,500 | 0.02% | 6,234,375 |
| 2024-07-23 | 2024-07-19 | 29.600 | 207,000 | +7,500 | 0.02% | 6,127,200 |
| 2024-07-22 | 2024-07-18 | 30.550 | 199,500 | -3,000 | 0.02% | 6,094,725 |
| 2024-07-19 | 2024-07-17 | 30.100 | 202,500 | -7,000 | 0.02% | 6,095,250 |
| 2024-07-18 | 2024-07-16 | 29.300 | 209,500 | +5,000 | 0.02% | 6,138,350 |
| 2024-07-17 | 2024-07-15 | 29.950 | 204,500 | +500 | 0.02% | 6,124,775 |
| 2024-07-16 | 2024-07-12 | 29.750 | 204,000 | -25,000 | 0.02% | 6,069,000 |
| 2024-07-15 | 2024-07-11 | 27.750 | 229,000 | -7,500 | 0.03% | 6,354,750 |
| 2024-07-12 | 2024-07-10 | 27.000 | 236,500 | -500 | 0.03% | 6,385,500 |
| 2024-07-11 | 2024-07-09 | 26.950 | 237,000 | -500 | 0.03% | 6,387,150 |
| 2024-07-10 | 2024-07-08 | 26.800 | 237,500 | +14,000 | 0.03% | 6,365,000 |
| 2024-07-09 | 2024-07-05 | 28.850 | 223,500 | -2,500 | 0.03% | 6,447,975 |
| 2024-07-08 | 2024-07-04 | 27.250 | 226,000 | +2,500 | 0.03% | 6,158,500 |
| 2024-06-26 | 2024-06-24 | 28.550 | 223,500 | +3,000 | 0.03% | 6,380,925 |
| 2024-06-25 | 2024-06-21 | 28.200 | 220,500 | -1,000 | 0.03% | 6,218,100 |
| 2024-06-24 | 2024-06-20 | 27.600 | 221,500 | +3,500 | 0.03% | 6,113,400 |
| 2024-06-21 | 2024-06-19 | 28.800 | 218,000 | -2,000 | 0.03% | 6,278,400 |
| 2024-06-20 | 2024-06-18 | 28.050 | 220,000 | +5,000 | 0.03% | 6,171,000 |
| 2024-06-19 | 2024-06-17 | 28.500 | 215,000 | +1,500 | 0.02% | 6,127,500 |
| 2024-06-18 | 2024-06-14 | 28.750 | 213,500 | +2,000 | 0.02% | 6,138,125 |
| 2024-06-17 | 2024-06-13 | 29.650 | 211,500 | -1,000 | 0.02% | 6,270,975 |
| 2024-06-14 | 2024-06-12 | 28.400 | 212,500 | +5,000 | 0.02% | 6,035,000 |
| 2024-06-13 | 2024-06-11 | 28.500 | 207,500 | -500 | 0.02% | 5,913,750 |
| 2024-06-12 | 2024-06-07 | 28.800 | 208,000 | +500 | 0.02% | 5,990,400 |
| 2024-06-11 | 2024-06-06 | 29.350 | 207,500 | -4,000 | 0.02% | 6,090,125 |
| 2024-06-07 | 2024-06-05 | 29.400 | 211,500 | -2,000 | 0.02% | 6,218,100 |
| 2024-05-28 | 2024-05-24 | 29.700 | 213,500 | -1,000 | 0.02% | 6,340,950 |
| 2024-05-27 | 2024-05-23 | 30.350 | 214,500 | +2,000 | 0.02% | 6,510,075 |
| 2024-05-22 | 2024-05-20 | 32.050 | 212,500 | +3,000 | 0.02% | 6,810,625 |
| 2024-05-21 | 2024-05-17 | 31.700 | 209,500 | -3,000 | 0.02% | 6,641,150 |
| 2024-05-20 | 2024-05-16 | 33.400 | 212,500 | -2,000 | 0.02% | 7,097,500 |
| 2024-05-17 | 2024-05-14 | 34.450 | 214,500 | +7,500 | 0.02% | 7,389,525 |
| 2024-05-16 | 2024-05-13 | 34.700 | 207,000 | -10,500 | 0.02% | 7,182,900 |
| 2024-05-14 | 2024-05-10 | 34.650 | 217,500 | -6,500 | 0.02% | 7,536,375 |
| 2024-05-13 | 2024-05-09 | 33.200 | 224,000 | -21,500 | 0.03% | 7,436,800 |
| 2024-05-10 | 2024-05-08 | 30.950 | 245,500 | +1,000 | 0.03% | 7,598,225 |
| 2024-05-09 | 2024-05-07 | 30.950 | 244,500 | +8,000 | 0.03% | 7,567,275 |
| 2024-05-08 | 2024-05-06 | 31.900 | 236,500 | -2,000 | 0.03% | 7,544,350 |
| 2024-05-06 | 2024-05-02 | 30.850 | 238,500 | -9,000 | 0.03% | 7,357,725 |
| 2024-05-03 | 2024-04-30 | 30.250 | 247,500 | +5,500 | 0.03% | 7,486,875 |
| 2024-05-02 | 2024-04-29 | 31.000 | 242,000 | -8,000 | 0.03% | 7,502,000 |
| 2024-04-30 | 2024-04-26 | 30.350 | 250,000 | +3,000 | 0.03% | 7,587,500 |
| 2024-04-29 | 2024-04-25 | 30.350 | 247,000 | -9,000 | 0.03% | 7,496,450 |
| 2024-04-26 | 2024-04-24 | 29.300 | 256,000 | -11,000 | 0.03% | 7,500,800 |
| 2024-04-25 | 2024-04-23 | 28.350 | 267,000 | -6,000 | 0.03% | 7,569,450 |
| 2024-04-24 | 2024-04-22 | 26.900 | 273,000 | -4,000 | 0.03% | 7,343,700 |
| 2024-04-23 | 2024-04-19 | 26.000 | 277,000 | +1,500 | 0.03% | 7,202,000 |
| 2024-04-19 | 2024-04-17 | 26.550 | 275,500 | +3,000 | 0.03% | 7,314,525 |
| 2024-04-18 | 2024-04-16 | 26.650 | 272,500 | +7,000 | 0.03% | 7,262,125 |
| 2024-04-17 | 2024-04-15 | 28.200 | 265,500 | +1,500 | 0.03% | 7,487,100 |
| 2024-04-16 | 2024-04-12 | 28.950 | 264,000 | -5,500 | 0.03% | 7,642,800 |
| 2024-04-15 | 2024-04-11 | 28.800 | 269,500 | -5,500 | 0.03% | 7,761,600 |
| 2024-04-12 | 2024-04-10 | 28.500 | 275,000 | +4,500 | 0.03% | 7,837,500 |
| 2024-04-11 | 2024-04-09 | 28.950 | 270,500 | -25,500 | 0.03% | 7,830,975 |
| 2024-04-10 | 2024-04-08 | 26.850 | 296,000 | -2,500 | 0.03% | 7,947,600 |
| 2024-04-09 | 2024-04-05 | 26.150 | 298,500 | +23,000 | 0.03% | 7,805,775 |
| 2024-04-08 | 2024-04-03 | 27.300 | 275,500 | -16,000 | 0.03% | 7,521,150 |
| 2024-04-03 | 2024-03-28 | 26.750 | 291,500 | -7,500 | 0.03% | 7,797,625 |
| 2024-04-02 | 2024-03-27 | 26.700 | 299,000 | +5,000 | 0.03% | 7,983,300 |
| 2024-03-28 | 2024-03-26 | 26.550 | 294,000 | +3,000 | 0.03% | 7,805,700 |
| 2024-03-27 | 2024-03-25 | 26.800 | 291,000 | -14,000 | 0.03% | 7,798,800 |
| 2024-03-26 | 2024-03-22 | 26.150 | 305,000 | +13,500 | 0.04% | 7,975,750 |
| 2024-03-25 | 2024-03-21 | 27.400 | 291,500 | -4,000 | 0.03% | 7,987,100 |
| 2024-03-21 | 2024-03-19 | 27.450 | 295,500 | +10,000 | 0.03% | 8,111,475 |
| 2024-03-20 | 2024-03-18 | 27.950 | 285,500 | -5,500 | 0.03% | 7,979,725 |
| 2024-03-19 | 2024-03-15 | 28.100 | 291,000 | -7,500 | 0.03% | 8,177,100 |
| 2024-03-18 | 2024-03-14 | 27.350 | 298,500 | +9,500 | 0.03% | 8,163,975 |
| 2024-03-15 | 2024-03-13 | 28.350 | 289,000 | -6,500 | 0.03% | 8,193,150 |
| 2024-03-14 | 2024-03-12 | 25.400 | 295,500 | -500 | 0.03% | 7,505,700 |
| 2024-03-13 | 2024-03-11 | 23.700 | 296,000 | +500 | 0.03% | 7,015,200 |
| 2024-03-12 | 2024-03-08 | 23.650 | 295,500 | +5,000 | 0.03% | 6,988,575 |
| 2024-03-11 | 2024-03-07 | 23.200 | 290,500 | -7,500 | 0.03% | 6,739,600 |
| 2024-03-07 | 2024-03-05 | 22.350 | 298,000 | +7,000 | 0.03% | 6,660,300 |
| 2024-03-06 | 2024-03-04 | 24.350 | 291,000 | -3,500 | 0.03% | 7,085,850 |
| 2024-03-05 | 2024-03-01 | 24.100 | 294,500 | +500 | 0.03% | 7,097,450 |
| 2024-03-04 | 2024-02-29 | 24.200 | 294,000 | -500 | 0.03% | 7,114,800 |
| 2024-03-01 | 2024-02-28 | 23.700 | 294,500 | +5,500 | 0.03% | 6,979,650 |
| 2024-02-28 | 2024-02-26 | 24.100 | 289,000 | -1,000 | 0.03% | 6,964,900 |
| 2024-02-27 | 2024-02-23 | 24.750 | 290,000 | -3,000 | 0.03% | 7,177,500 |
| 2024-02-23 | 2024-02-21 | 23.100 | 293,000 | -4,000 | 0.03% | 6,768,300 |
| 2024-02-22 | 2024-02-20 | 23.050 | 297,000 | +500 | 0.03% | 6,845,850 |
| 2024-02-20 | 2024-02-16 | 22.650 | 296,500 | -5,000 | 0.03% | 6,715,725 |
| 2024-02-19 | 2024-02-15 | 21.200 | 301,500 | -3,500 | 0.03% | 6,391,800 |
| 2024-02-16 | 2024-02-14 | 20.700 | 305,000 | +5,000 | 0.04% | 6,313,500 |
| 2024-02-15 | 2024-02-09 | 21.950 | 300,000 | +10,000 | 0.03% | 6,585,000 |
| 2024-02-14 | 2024-02-07 | 21.850 | 290,000 | -2,500 | 0.03% | 6,336,500 |
| 2024-02-08 | 2024-02-06 | 21.250 | 292,500 | -17,000 | 0.03% | 6,215,625 |
| 2024-02-07 | 2024-02-05 | 19.160 | 309,500 | +500 | 0.04% | 5,930,020 |
| 2024-02-06 | 2024-02-02 | 19.620 | 309,000 | +7,500 | 0.04% | 6,062,580 |
| 2024-02-02 | 2024-01-31 | 19.740 | 301,500 | -12,000 | 0.03% | 5,951,610 |
| 2024-02-01 | 2024-01-30 | 20.050 | 313,500 | +1,000 | 0.04% | 6,285,675 |
| 2024-01-31 | 2024-01-29 | 20.200 | 312,500 | +5,000 | 0.04% | 6,312,500 |
| 2024-01-29 | 2024-01-25 | 21.500 | 307,500 | -1,000 | 0.04% | 6,611,250 |
| 2024-01-26 | 2024-01-24 | 21.400 | 308,500 | -47,000 | 0.04% | 6,601,900 |
| 2024-01-25 | 2024-01-23 | 21.250 | 355,500 | +54,000 | 0.04% | 7,554,375 |
| 2024-01-24 | 2024-01-22 | 20.800 | 301,500 | +12,000 | 0.03% | 6,271,200 |
| 2024-01-23 | 2024-01-19 | 22.550 | 289,500 | -2,500 | 0.03% | 6,528,225 |
| 2024-01-19 | 2024-01-17 | 23.950 | 292,000 | +24,000 | 0.03% | 6,993,400 |
| 2024-01-18 | 2024-01-16 | 25.600 | 268,000 | -500 | 0.03% | 6,860,800 |
| 2024-01-17 | 2024-01-15 | 25.550 | 268,500 | -4,000 | 0.03% | 6,860,175 |
| 2024-01-16 | 2024-01-12 | 25.650 | 272,500 | +4,000 | 0.03% | 6,989,625 |
| 2024-01-15 | 2024-01-11 | 26.450 | 268,500 | -10,000 | 0.03% | 7,101,825 |
| 2024-01-12 | 2024-01-10 | 25.250 | 278,500 | +3,000 | 0.03% | 7,032,125 |
| 2024-01-11 | 2024-01-09 | 25.350 | 275,500 | -8,500 | 0.03% | 6,983,925 |
| 2024-01-10 | 2024-01-08 | 25.000 | 284,000 | +14,000 | 0.03% | 7,100,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 270,000 | +3,000 | 0.03% | 7,168,500 |
| 2024-01-08 | 2024-01-04 | 27.450 | 267,000 | +1,000 | 0.03% | 7,329,150 |
| 2024-01-05 | 2024-01-03 | 27.400 | 266,000 | -1,000 | 0.03% | 7,288,400 |
| 2024-01-03 | 2023-12-29 | 28.700 | 267,000 | -2,000 | 0.03% | 7,662,900 |
| 2024-01-02 | 2023-12-28 | 28.100 | 269,000 | -1,000 | 0.03% | 7,558,900 |
| 2023-12-29 | 2023-12-27 | 27.250 | 270,000 | -8,000 | 0.03% | 7,357,500 |
| 2023-12-27 | 2023-12-21 | 26.400 | 278,000 | +3,000 | 0.03% | 7,339,200 |
| 2023-12-22 | 2023-12-20 | 27.150 | 275,000 | +2,000 | 0.03% | 7,466,250 |
| 2023-12-21 | 2023-12-19 | 27.450 | 273,000 | +10,000 | 0.03% | 7,493,850 |
| 2023-12-20 | 2023-12-18 | 28.650 | 263,000 | +9,000 | 0.03% | 7,534,950 |
| 2023-12-19 | 2023-12-15 | 30.950 | 254,000 | -2,500 | 0.03% | 7,861,300 |
| 2023-12-18 | 2023-12-14 | 30.800 | 256,500 | -7,500 | 0.03% | 7,900,200 |
| 2023-12-15 | 2023-12-13 | 30.350 | 264,000 | -1,000 | 0.03% | 8,012,400 |
| 2023-12-14 | 2023-12-12 | 30.150 | 265,000 | -6,000 | 0.03% | 7,989,750 |
| 2023-12-13 | 2023-12-11 | 29.300 | 271,000 | +6,000 | 0.03% | 7,940,300 |
| 2023-12-12 | 2023-12-08 | 29.950 | 265,000 | -38,000 | 0.03% | 7,936,750 |
| 2023-12-11 | 2023-12-07 | 29.300 | 303,000 | -4,000 | 0.03% | 8,877,900 |
| 2023-12-08 | 2023-12-06 | 28.200 | 307,000 | +2,000 | 0.04% | 8,657,400 |
| 2023-12-07 | 2023-12-05 | 28.450 | 305,000 | +2,000 | 0.04% | 8,677,250 |
| 2023-12-06 | 2023-12-04 | 28.600 | 303,000 | +3,000 | 0.03% | 8,665,800 |
| 2023-12-05 | 2023-12-01 | 29.350 | 300,000 | +5,000 | 0.03% | 8,805,000 |
| 2023-12-04 | 2023-11-30 | 30.200 | 295,000 | -5,000 | 0.03% | 8,909,000 |
| 2023-12-01 | 2023-11-29 | 29.900 | 300,000 | +6,500 | 0.03% | 8,970,000 |
| 2023-11-30 | 2023-11-28 | 30.700 | 293,500 | -9,000 | 0.03% | 9,010,450 |
| 2023-11-28 | 2023-11-24 | 30.400 | 302,500 | +5,000 | 0.03% | 9,196,000 |
| 2023-11-27 | 2023-11-23 | 30.150 | 297,500 | +16,000 | 0.03% | 8,969,625 |
| 2023-11-22 | 2023-11-20 | 29.100 | 281,500 | -8,000 | 0.03% | 8,191,650 |
| 2023-11-21 | 2023-11-17 | 29.150 | 289,500 | -3,000 | 0.03% | 8,438,925 |
| 2023-11-20 | 2023-11-16 | 28.300 | 292,500 | +17,000 | 0.03% | 8,277,750 |
| 2023-11-17 | 2023-11-15 | 29.550 | 275,500 | -41,000 | 0.03% | 8,141,025 |
| 2023-11-16 | 2023-11-14 | 29.750 | 316,500 | +1,000 | 0.04% | 9,415,875 |
| 2023-11-14 | 2023-11-10 | 29.500 | 315,500 | +3,000 | 0.04% | 9,307,250 |
| 2023-11-13 | 2023-11-09 | 29.450 | 312,500 | -3,000 | 0.04% | 9,203,125 |
| 2023-11-10 | 2023-11-08 | 31.000 | 315,500 | +2,500 | 0.04% | 9,780,500 |
| 2023-11-08 | 2023-11-06 | 32.000 | 313,000 | -7,500 | 0.04% | 10,016,000 |
| 2023-11-07 | 2023-11-03 | 31.650 | 320,500 | -2,000 | 0.04% | 10,143,825 |
| 2023-11-06 | 2023-11-02 | 31.200 | 322,500 | +1,000 | 0.04% | 10,062,000 |
| 2023-11-03 | 2023-11-01 | 31.350 | 321,500 | +6,000 | 0.04% | 10,079,025 |
| 2023-11-02 | 2023-10-31 | 31.400 | 315,500 | -3,500 | 0.04% | 9,906,700 |
| 2023-11-01 | 2023-10-30 | 32.450 | 319,000 | -3,000 | 0.04% | 10,351,550 |
| 2023-10-31 | 2023-10-27 | 29.450 | 322,000 | +15,000 | 0.04% | 9,482,900 |
| 2023-10-27 | 2023-10-25 | 27.700 | 307,000 | +9,000 | 0.04% | 8,503,900 |
| 2023-10-26 | 2023-10-24 | 27.500 | 298,000 | +15,000 | 0.03% | 8,195,000 |
| 2023-10-25 | 2023-10-20 | 27.050 | 283,000 | -40,000 | 0.03% | 7,655,150 |
| 2023-10-24 | 2023-10-19 | 26.800 | 323,000 | +5,000 | 0.04% | 8,656,400 |
| 2023-10-20 | 2023-10-18 | 27.150 | 318,000 | -3,000 | 0.04% | 8,633,700 |
| 2023-10-19 | 2023-10-17 | 29.000 | 321,000 | +2,000 | 0.04% | 9,309,000 |
| 2023-10-18 | 2023-10-16 | 28.950 | 319,000 | -4,000 | 0.04% | 9,235,050 |
| 2023-10-17 | 2023-10-13 | 28.600 | 323,000 | -8,000 | 0.04% | 9,237,800 |
| 2023-10-16 | 2023-10-12 | 28.250 | 331,000 | -13,500 | 0.04% | 9,350,750 |
| 2023-10-13 | 2023-10-11 | 26.600 | 344,500 | +5,500 | 0.04% | 9,163,700 |
| 2023-10-12 | 2023-10-10 | 25.450 | 339,000 | +2,000 | 0.04% | 8,627,550 |
| 2023-10-11 | 2023-10-09 | 26.450 | 337,000 | +30,000 | 0.04% | 8,913,650 |
| 2023-10-05 | 2023-10-03 | 26.250 | 307,000 | -1,000 | 0.04% | 8,058,750 |
| 2023-10-03 | 2023-09-28 | 26.850 | 308,000 | -20,000 | 0.04% | 8,269,800 |
| 2023-09-28 | 2023-09-26 | 25.450 | 328,000 | -6,000 | 0.04% | 8,347,600 |
| 2023-09-26 | 2023-09-22 | 25.050 | 334,000 | -2,000 | 0.04% | 8,366,700 |
| 2023-09-25 | 2023-09-21 | 24.400 | 336,000 | +1,000 | 0.04% | 8,198,400 |
| 2023-09-20 | 2023-09-18 | 25.500 | 335,000 | -11,500 | 0.04% | 8,542,500 |
| 2023-09-19 | 2023-09-15 | 23.550 | 346,500 | -21,000 | 0.04% | 8,160,075 |
| 2023-09-15 | 2023-09-13 | 23.350 | 367,500 | +4,000 | 0.04% | 8,581,125 |
| 2023-09-14 | 2023-09-12 | 23.800 | 363,500 | -3,000 | 0.04% | 8,651,300 |
| 2023-09-13 | 2023-09-11 | 24.050 | 366,500 | -1,000 | 0.04% | 8,814,325 |
| 2023-09-12 | 2023-09-07 | 22.750 | 367,500 | +4,000 | 0.04% | 8,360,625 |
| 2023-09-07 | 2023-09-05 | 23.650 | 363,500 | +1,000 | 0.04% | 8,596,775 |
| 2023-09-06 | 2023-09-04 | 24.000 | 362,500 | -1,500 | 0.04% | 8,700,000 |
| 2023-09-05 | 2023-08-31 | 24.100 | 364,000 | -91,000 | 0.04% | 8,772,400 |
| 2023-08-31 | 2023-08-29 | 24.800 | 455,000 | +13,000 | 0.05% | 11,284,000 |
| 2023-08-30 | 2023-08-28 | 23.200 | 442,000 | -25,500 | 0.05% | 10,254,400 |
| 2023-08-29 | 2023-08-25 | 22.600 | 467,500 | -3,000 | 0.05% | 10,565,500 |
| 2023-08-28 | 2023-08-24 | 22.800 | 470,500 | +27,000 | 0.05% | 10,727,400 |
| 2023-08-23 | 2023-08-21 | 21.200 | 443,500 | -2,000 | 0.05% | 9,402,200 |
| 2023-08-22 | 2023-08-18 | 21.350 | 445,500 | -50,000 | 0.05% | 9,511,425 |
| 2023-08-18 | 2023-08-16 | 22.050 | 495,500 | -2,000 | 0.06% | 10,925,775 |
| 2023-08-16 | 2023-08-14 | 22.250 | 497,500 | -500 | 0.06% | 11,069,375 |
| 2023-08-15 | 2023-08-11 | 21.850 | 498,000 | +1,500 | 0.06% | 10,881,300 |
| 2023-08-14 | 2023-08-10 | 22.950 | 496,500 | -5,000 | 0.06% | 11,394,675 |
| 2023-08-11 | 2023-08-09 | 22.700 | 501,500 | -2,500 | 0.06% | 11,384,050 |
| 2023-08-10 | 2023-08-08 | 22.250 | 504,000 | -2,000 | 0.06% | 11,214,000 |
| 2023-08-09 | 2023-08-07 | 21.600 | 506,000 | +10,500 | 0.06% | 10,929,600 |
| 2023-08-08 | 2023-08-04 | 24.500 | 495,500 | +28,000 | 0.06% | 12,139,750 |
| 2023-08-07 | 2023-08-03 | 23.950 | 467,500 | +16,000 | 0.05% | 11,196,625 |
| 2023-08-04 | 2023-08-02 | 22.800 | 451,500 | +3,000 | 0.05% | 10,294,200 |
| 2023-08-03 | 2023-08-01 | 23.750 | 448,500 | -4,500 | 0.05% | 10,651,875 |
| 2023-07-31 | 2023-07-27 | 22.750 | 453,000 | +100,000 | 0.05% | 10,305,750 |
| 2023-07-28 | 2023-07-26 | 22.600 | 353,000 | -40,000 | 0.04% | 7,977,800 |
| 2023-07-27 | 2023-07-25 | 21.800 | 393,000 | -37,500 | 0.05% | 8,567,400 |
| 2023-07-26 | 2023-07-24 | 20.700 | 430,500 | -1,000 | 0.05% | 8,911,350 |
| 2023-07-25 | 2023-07-21 | 20.200 | 431,500 | +30,000 | 0.05% | 8,716,300 |
| 2023-07-24 | 2023-07-20 | 19.640 | 401,500 | -500 | 0.05% | 7,885,460 |
| 2023-07-19 | 2023-07-14 | 20.750 | 402,000 | -51,000 | 0.05% | 8,341,500 |
| 2023-07-18 | 2023-07-13 | 20.800 | 453,000 | -12,000 | 0.05% | 9,422,400 |
| 2023-07-13 | 2023-07-11 | 19.860 | 465,000 | -10,000 | 0.05% | 9,234,900 |
| 2023-07-12 | 2023-07-10 | 18.900 | 475,000 | +1,500 | 0.05% | 8,977,500 |
| 2023-07-11 | 2023-07-07 | 18.860 | 473,500 | +2,500 | 0.05% | 8,930,210 |
| 2023-07-10 | 2023-07-06 | 19.300 | 471,000 | -7,000 | 0.05% | 9,090,300 |
| 2023-07-07 | 2023-07-05 | 19.320 | 478,000 | +500 | 0.06% | 9,234,960 |
| 2023-07-06 | 2023-07-04 | 20.000 | 477,500 | -11,000 | 0.06% | 9,550,000 |
| 2023-07-05 | 2023-07-03 | 18.640 | 488,500 | +1,000 | 0.06% | 9,105,640 |
| 2023-07-04 | 2023-06-30 | 18.440 | 487,500 | -12,500 | 0.06% | 8,989,500 |
| 2023-06-29 | 2023-06-27 | 18.140 | 500,000 | -500 | 0.06% | 9,070,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 500,500 | +13,000 | 0.06% | 8,848,840 |
| 2023-06-26 | 2023-06-21 | 18.560 | 487,500 | +14,000 | 0.06% | 9,048,000 |
| 2023-06-23 | 2023-06-20 | 19.740 | 473,500 | -500 | 0.05% | 9,346,890 |
| 2023-06-21 | 2023-06-19 | 20.950 | 474,000 | -9,500 | 0.05% | 9,930,300 |
| 2023-06-20 | 2023-06-16 | 21.100 | 483,500 | +3,500 | 0.06% | 10,201,850 |
| 2023-06-19 | 2023-06-15 | 20.000 | 480,000 | -4,000 | 0.06% | 9,600,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 484,000 | +4,500 | 0.06% | 9,244,400 |
| 2023-06-15 | 2023-06-13 | 18.880 | 479,500 | +1,000 | 0.06% | 9,052,960 |
| 2023-06-12 | 2023-06-08 | 18.980 | 478,500 | +8,000 | 0.06% | 9,081,930 |
| 2023-06-09 | 2023-06-07 | 19.400 | 470,500 | +500 | 0.05% | 9,127,700 |
| 2023-06-08 | 2023-06-06 | 19.380 | 470,000 | +500 | 0.05% | 9,108,600 |
| 2023-06-07 | 2023-06-05 | 19.520 | 469,500 | +1,000 | 0.05% | 9,164,640 |
| 2023-06-06 | 2023-06-02 | 19.760 | 468,500 | +49,500 | 0.05% | 9,257,560 |
| 2023-06-05 | 2023-06-01 | 19.040 | 419,000 | +500 | 0.05% | 7,977,760 |
| 2023-05-30 | 2023-05-25 | 20.150 | 418,500 | +3,500 | 0.05% | 8,432,775 |
| 2023-05-25 | 2023-05-23 | 20.900 | 415,000 | +1,000 | 0.05% | 8,673,500 |
| 2023-05-24 | 2023-05-22 | 20.600 | 414,000 | +6,000 | 0.05% | 8,528,400 |
| 2023-05-22 | 2023-05-18 | 20.700 | 408,000 | -10,000 | 0.05% | 8,445,600 |
| 2023-05-19 | 2023-05-17 | 20.900 | 418,000 | +17,500 | 0.05% | 8,736,200 |
| 2023-05-18 | 2023-05-16 | 22.100 | 400,500 | -2,000 | 0.05% | 8,851,050 |
| 2023-05-16 | 2023-05-12 | 21.600 | 402,500 | +20,500 | 0.05% | 8,694,000 |
| 2023-05-15 | 2023-05-11 | 22.350 | 382,000 | +2,000 | 0.04% | 8,537,700 |
| 2023-05-12 | 2023-05-10 | 22.600 | 380,000 | +1,500 | 0.04% | 8,588,000 |
| 2023-05-11 | 2023-05-09 | 23.000 | 378,500 | -24,000 | 0.04% | 8,705,500 |
| 2023-05-09 | 2023-05-05 | 25.150 | 402,500 | +24,000 | 0.05% | 10,122,875 |
| 2023-05-08 | 2023-05-04 | 24.350 | 378,500 | +5,000 | 0.04% | 9,216,475 |
| 2023-05-04 | 2023-05-02 | 23.600 | 373,500 | +1,500 | 0.04% | 8,814,600 |
| 2023-05-03 | 2023-04-28 | 24.050 | 372,000 | +2,000 | 0.04% | 8,946,600 |
| 2023-05-02 | 2023-04-27 | 24.100 | 370,000 | +12,000 | 0.04% | 8,917,000 |
| 2023-04-28 | 2023-04-26 | 24.300 | 358,000 | +1,500 | 0.04% | 8,699,400 |
| 2023-04-27 | 2023-04-25 | 24.950 | 356,500 | +1,000 | 0.04% | 8,894,675 |
| 2023-04-26 | 2023-04-24 | 26.450 | 355,500 | +1,000 | 0.04% | 9,402,975 |
| 2023-04-25 | 2023-04-21 | 26.100 | 354,500 | -2,000 | 0.04% | 9,252,450 |
| 2023-04-24 | 2023-04-20 | 26.050 | 356,500 | -1,000 | 0.04% | 9,286,825 |
| 2023-04-21 | 2023-04-19 | 27.200 | 357,500 | -34,000 | 0.04% | 9,724,000 |
| 2023-04-20 | 2023-04-18 | 27.550 | 391,500 | +9,000 | 0.05% | 10,785,825 |
| 2023-04-19 | 2023-04-17 | 26.950 | 382,500 | -9,000 | 0.04% | 10,308,375 |
| 2023-04-18 | 2023-04-14 | 28.650 | 391,500 | -30,000 | 0.05% | 11,216,475 |
| 2023-04-17 | 2023-04-13 | 27.100 | 421,500 | +13,000 | 0.05% | 11,422,650 |
| 2023-04-14 | 2023-04-12 | 25.000 | 408,500 | -5,000 | 0.05% | 10,212,500 |
| 2023-04-13 | 2023-04-11 | 23.600 | 413,500 | +9,500 | 0.05% | 9,758,600 |
| 2023-04-12 | 2023-04-06 | 22.400 | 404,000 | -12,000 | 0.05% | 9,049,600 |
| 2023-04-11 | 2023-04-04 | 21.050 | 416,000 | +2,000 | 0.05% | 8,756,800 |
| 2023-04-06 | 2023-04-03 | 20.150 | 414,000 | +1,000 | 0.05% | 8,342,100 |
| 2023-04-04 | 2023-03-31 | 20.650 | 413,000 | +4,500 | 0.05% | 8,528,450 |
| 2023-04-03 | 2023-03-30 | 21.300 | 408,500 | -3,500 | 0.05% | 8,701,050 |
| 2023-03-30 | 2023-03-28 | 21.050 | 412,000 | +7,000 | 0.05% | 8,672,600 |
| 2023-03-29 | 2023-03-27 | 21.950 | 405,000 | +500 | 0.05% | 8,889,750 |
| 2023-03-28 | 2023-03-24 | 22.100 | 404,500 | +18,500 | 0.05% | 8,939,450 |
| 2023-03-27 | 2023-03-23 | 23.100 | 386,000 | +5,000 | 0.04% | 8,916,600 |
| 2023-03-24 | 2023-03-22 | 23.100 | 381,000 | -3,000 | 0.04% | 8,801,100 |
| 2023-03-23 | 2023-03-21 | 22.800 | 384,000 | +3,000 | 0.04% | 8,755,200 |
| 2023-03-22 | 2023-03-20 | 21.850 | 381,000 | -1,500 | 0.04% | 8,324,850 |
| 2023-03-21 | 2023-03-17 | 22.800 | 382,500 | +1,500 | 0.04% | 8,721,000 |
| 2023-03-20 | 2023-03-16 | 23.250 | 381,000 | -2,500 | 0.04% | 8,858,250 |
| 2023-03-17 | 2023-03-15 | 23.350 | 383,500 | -500 | 0.04% | 8,954,725 |
| 2023-03-15 | 2023-03-13 | 22.100 | 384,000 | +5,000 | 0.04% | 8,486,400 |
| 2023-03-14 | 2023-03-10 | 22.850 | 379,000 | -15,000 | 0.04% | 8,660,150 |
| 2023-03-13 | 2023-03-09 | 22.600 | 394,000 | +17,500 | 0.05% | 8,904,400 |
| 2023-03-10 | 2023-03-08 | 24.800 | 376,500 | +5,000 | 0.04% | 9,337,200 |
| 2023-03-09 | 2023-03-07 | 26.500 | 371,500 | -1,500 | 0.04% | 9,844,750 |
| 2023-03-06 | 2023-03-02 | 27.950 | 373,000 | +1,000 | 0.04% | 10,425,350 |
| 2023-03-03 | 2023-03-01 | 27.300 | 372,000 | -9,000 | 0.04% | 10,155,600 |
| 2023-03-02 | 2023-02-28 | 25.850 | 381,000 | -2,500 | 0.04% | 9,848,850 |
| 2023-02-24 | 2023-02-22 | 25.200 | 383,500 | +1,000 | 0.04% | 9,664,200 |
| 2023-02-23 | 2023-02-21 | 25.650 | 382,500 | +1,500 | 0.04% | 9,811,125 |
| 2023-02-20 | 2023-02-16 | 25.900 | 381,000 | +7,500 | 0.04% | 9,867,900 |
| 2023-02-17 | 2023-02-15 | 26.500 | 373,500 | -4,000 | 0.04% | 9,897,750 |
| 2023-02-16 | 2023-02-14 | 26.150 | 377,500 | +3,000 | 0.04% | 9,871,625 |
| 2023-02-15 | 2023-02-13 | 26.400 | 374,500 | +4,500 | 0.04% | 9,886,800 |
| 2023-02-14 | 2023-02-10 | 27.000 | 370,000 | +45,000 | 0.04% | 9,990,000 |
| 2023-02-13 | 2023-02-09 | 29.350 | 325,000 | +8,500 | 0.04% | 9,538,750 |
| 2023-02-10 | 2023-02-08 | 29.700 | 316,500 | -1,500 | 0.04% | 9,400,050 |
| 2023-02-09 | 2023-02-07 | 29.200 | 318,000 | +3,500 | 0.04% | 9,285,600 |
| 2023-02-08 | 2023-02-06 | 29.200 | 314,500 | +13,000 | 0.04% | 9,183,400 |
| 2023-02-07 | 2023-02-03 | 31.000 | 301,500 | +5,000 | 0.03% | 9,346,500 |
| 2023-02-06 | 2023-02-02 | 31.500 | 296,500 | -5,000 | 0.03% | 9,339,750 |
| 2023-02-03 | 2023-02-01 | 30.400 | 301,500 | -2,500 | 0.03% | 9,165,600 |
| 2023-02-02 | 2023-01-31 | 28.800 | 304,000 | -27,500 | 0.04% | 8,755,200 |
| 2023-02-01 | 2023-01-30 | 29.500 | 331,500 | -12,000 | 0.04% | 9,779,250 |
| 2023-01-31 | 2023-01-27 | 31.750 | 343,500 | +6,000 | 0.04% | 10,906,125 |
| 2023-01-30 | 2023-01-26 | 31.500 | 337,500 | -3,500 | 0.04% | 10,631,250 |
| 2023-01-27 | 2023-01-20 | 27.600 | 341,000 | +7,000 | 0.04% | 9,411,600 |
| 2023-01-19 | 2023-01-17 | 27.500 | 334,000 | +2,500 | 0.04% | 9,185,000 |
| 2023-01-18 | 2023-01-16 | 28.400 | 331,500 | +49,000 | 0.04% | 9,414,600 |
| 2023-01-17 | 2023-01-13 | 28.650 | 282,500 | -14,500 | 0.03% | 8,093,625 |
| 2023-01-16 | 2023-01-12 | 27.050 | 297,000 | +5,000 | 0.03% | 8,033,850 |
| 2023-01-13 | 2023-01-11 | 27.400 | 292,000 | +7,000 | 0.03% | 8,000,800 |
| 2023-01-12 | 2023-01-10 | 27.950 | 285,000 | -13,500 | 0.03% | 7,965,750 |
| 2023-01-11 | 2023-01-09 | 28.300 | 298,500 | +6,000 | 0.03% | 8,447,550 |
| 2023-01-10 | 2023-01-06 | 26.400 | 292,500 | +10,000 | 0.03% | 7,722,000 |
| 2023-01-09 | 2023-01-05 | 27.200 | 282,500 | +2,000 | 0.03% | 7,684,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 280,500 | -24,000 | 0.03% | 7,755,825 |
| 2023-01-04 | 2022-12-30 | 24.000 | 304,500 | -19,000 | 0.04% | 7,308,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 323,500 | -2,000 | 0.04% | 7,715,475 |
| 2022-12-29 | 2022-12-23 | 23.850 | 325,500 | -9,500 | 0.04% | 7,763,175 |
| 2022-12-28 | 2022-12-22 | 23.800 | 335,000 | -6,000 | 0.04% | 7,973,000 |
| 2022-12-23 | 2022-12-21 | 22.250 | 341,000 | +3,000 | 0.04% | 7,587,250 |
| 2022-12-22 | 2022-12-20 | 20.650 | 338,000 | +3,500 | 0.04% | 6,979,700 |
| 2022-12-21 | 2022-12-19 | 21.550 | 334,500 | +7,000 | 0.04% | 7,208,475 |
| 2022-12-20 | 2022-12-16 | 22.300 | 327,500 | +3,000 | 0.04% | 7,303,250 |
| 2022-12-19 | 2022-12-15 | 22.100 | 324,500 | +6,000 | 0.04% | 7,171,450 |
| 2022-12-16 | 2022-12-14 | 22.900 | 318,500 | -2,500 | 0.04% | 7,293,650 |
| 2022-12-15 | 2022-12-13 | 22.750 | 321,000 | -3,500 | 0.04% | 7,302,750 |
| 2022-12-14 | 2022-12-12 | 22.200 | 324,500 | -4,000 | 0.04% | 7,203,900 |
| 2022-12-13 | 2022-12-09 | 22.300 | 328,500 | -11,500 | 0.04% | 7,325,550 |
| 2022-12-12 | 2022-12-08 | 21.600 | 340,000 | -4,000 | 0.04% | 7,344,000 |
| 2022-12-09 | 2022-12-07 | 20.600 | 344,000 | +5,000 | 0.04% | 7,086,400 |
| 2022-12-08 | 2022-12-06 | 21.900 | 339,000 | +1,000 | 0.04% | 7,424,100 |
| 2022-12-07 | 2022-12-05 | 22.850 | 338,000 | -1,500 | 0.04% | 7,723,300 |
| 2022-12-06 | 2022-12-02 | 21.800 | 339,500 | -11,500 | 0.04% | 7,401,100 |
| 2022-12-05 | 2022-12-01 | 21.200 | 351,000 | -15,000 | 0.04% | 7,441,200 |
| 2022-12-02 | 2022-11-30 | 21.450 | 366,000 | -26,500 | 0.04% | 7,850,700 |
| 2022-12-01 | 2022-11-29 | 19.620 | 392,500 | -46,000 | 0.05% | 7,700,850 |
| 2022-11-30 | 2022-11-28 | 17.640 | 438,500 | -7,000 | 0.05% | 7,735,140 |
| 2022-11-28 | 2022-11-24 | 17.120 | 445,500 | -31,000 | 0.05% | 7,626,960 |
| 2022-11-25 | 2022-11-23 | 16.200 | 476,500 | +11,000 | 0.06% | 7,719,300 |
| 2022-11-24 | 2022-11-22 | 15.960 | 465,500 | +89,000 | 0.05% | 7,429,380 |
| 2022-11-21 | 2022-11-17 | 18.060 | 376,500 | +8,000 | 0.04% | 6,799,590 |
| 2022-11-17 | 2022-11-15 | 18.800 | 368,500 | +16,000 | 0.04% | 6,927,800 |
| 2022-11-16 | 2022-11-14 | 19.200 | 352,500 | -7,500 | 0.04% | 6,768,000 |
| 2022-11-14 | 2022-11-10 | 14.540 | 360,000 | +4,000 | 0.04% | 5,234,400 |
| 2022-11-11 | 2022-11-09 | 14.880 | 356,000 | -7,000 | 0.04% | 5,297,280 |
| 2022-11-10 | 2022-11-08 | 15.560 | 363,000 | +3,000 | 0.04% | 5,648,280 |
| 2022-11-09 | 2022-11-07 | 15.220 | 360,000 | -9,000 | 0.04% | 5,479,200 |
| 2022-11-08 | 2022-11-04 | 13.960 | 369,000 | +1,500 | 0.04% | 5,151,240 |
| 2022-11-07 | 2022-11-03 | 13.440 | 367,500 | +3,000 | 0.04% | 4,939,200 |
| 2022-11-04 | 2022-11-02 | 14.300 | 364,500 | +5,000 | 0.04% | 5,212,350 |
| 2022-11-02 | 2022-10-31 | 13.200 | 359,500 | -6,000 | 0.04% | 4,745,400 |
| 2022-10-28 | 2022-10-26 | 12.500 | 365,500 | -9,500 | 0.04% | 4,568,750 |
| 2022-10-27 | 2022-10-25 | 12.100 | 375,000 | +9,500 | 0.04% | 4,537,500 |
| 2022-10-26 | 2022-10-24 | 11.760 | 365,500 | +7,000 | 0.04% | 4,298,280 |
| 2022-10-24 | 2022-10-20 | 13.000 | 358,500 | +1,000 | 0.04% | 4,660,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 357,500 | -13,000 | 0.04% | 4,826,250 |
| 2022-10-20 | 2022-10-18 | 14.600 | 370,500 | -3,000 | 0.04% | 5,409,300 |
| 2022-10-13 | 2022-10-11 | 13.140 | 373,500 | +5,500 | 0.04% | 4,907,790 |
| 2022-10-11 | 2022-10-07 | 13.620 | 368,000 | -5,500 | 0.04% | 5,012,160 |
| 2022-10-10 | 2022-10-06 | 13.980 | 373,500 | -1,500 | 0.04% | 5,221,530 |
| 2022-10-07 | 2022-10-05 | 14.300 | 375,000 | +8,500 | 0.04% | 5,362,500 |
| 2022-10-05 | 2022-09-30 | 13.220 | 366,500 | -2,000 | 0.04% | 4,845,130 |
| 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 | 367,500 | -4,000 | 0.04% | 4,968,600 |
| 2022-09-29 | 2022-09-27 | 14.300 | 371,500 | -1,000 | 0.04% | 5,312,450 |
| 2022-09-28 | 2022-09-26 | 13.620 | 372,500 | +4,500 | 0.04% | 5,073,450 |
| 2022-09-27 | 2022-09-23 | 13.800 | 368,000 | +9,000 | 0.04% | 5,078,400 |
| 2022-09-26 | 2022-09-22 | 15.000 | 359,000 | +14,000 | 0.04% | 5,385,000 |
| 2022-09-22 | 2022-09-20 | 17.000 | 345,000 | +15,000 | 0.04% | 5,865,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 330,000 | +2,000 | 0.04% | 6,039,000 |
| 2022-09-20 | 2022-09-16 | 18.700 | 328,000 | +3,000 | 0.04% | 6,133,600 |
| 2022-09-16 | 2022-09-14 | 19.660 | 325,000 | +6,000 | 0.04% | 6,389,500 |
| 2022-09-15 | 2022-09-13 | 20.500 | 319,000 | -2,500 | 0.04% | 6,539,500 |
| 2022-09-14 | 2022-09-09 | 20.400 | 321,500 | -8,000 | 0.04% | 6,558,600 |
| 2022-09-09 | 2022-09-07 | 19.020 | 329,500 | -4,500 | 0.04% | 6,267,090 |
| 2022-09-07 | 2022-09-05 | 19.340 | 334,000 | -2,000 | 0.04% | 6,459,560 |
| 2022-09-06 | 2022-09-02 | 19.680 | 336,000 | -1,000 | 0.04% | 6,612,480 |
| 2022-09-05 | 2022-09-01 | 19.620 | 337,000 | -4,000 | 0.04% | 6,611,940 |
| 2022-09-02 | 2022-08-31 | 19.500 | 341,000 | -500 | 0.04% | 6,649,500 |
| 2022-09-01 | 2022-08-30 | 19.020 | 341,500 | +8,000 | 0.04% | 6,495,330 |
| 2022-08-31 | 2022-08-29 | 19.340 | 333,500 | +5,500 | 0.04% | 6,449,890 |
| 2022-08-30 | 2022-08-26 | 20.200 | 328,000 | -2,000 | 0.04% | 6,625,600 |
| 2022-08-29 | 2022-08-25 | 19.740 | 330,000 | +3,000 | 0.04% | 6,514,200 |
| 2022-08-25 | 2022-08-23 | 19.200 | 327,000 | +12,500 | 0.04% | 6,278,400 |
| 2022-08-24 | 2022-08-22 | 20.300 | 314,500 | +500 | 0.04% | 6,384,350 |
| 2022-08-18 | 2022-08-16 | 21.600 | 314,000 | -3,000 | 0.04% | 6,782,400 |
| 2022-08-15 | 2022-08-11 | 22.500 | 317,000 | -6,500 | 0.04% | 7,132,500 |
| 2022-08-12 | 2022-08-10 | 22.200 | 323,500 | -1,000 | 0.04% | 7,181,700 |
| 2022-08-11 | 2022-08-09 | 22.200 | 324,500 | +1,000 | 0.04% | 7,203,900 |
| 2022-08-10 | 2022-08-08 | 22.350 | 323,500 | -8,500 | 0.04% | 7,230,225 |
| 2022-08-09 | 2022-08-05 | 21.450 | 332,000 | -11,500 | 0.04% | 7,121,400 |
| 2022-08-08 | 2022-08-04 | 19.740 | 343,500 | -9,000 | 0.04% | 6,780,690 |
| 2022-08-05 | 2022-08-03 | 18.340 | 352,500 | +5,000 | 0.04% | 6,464,850 |
| 2022-08-04 | 2022-08-02 | 18.440 | 347,500 | -14,500 | 0.04% | 6,407,900 |
| 2022-08-03 | 2022-08-01 | 20.200 | 362,000 | +7,000 | 0.04% | 7,312,400 |
| 2022-08-02 | 2022-07-29 | 19.840 | 355,000 | +9,000 | 0.04% | 7,043,200 |
| 2022-08-01 | 2022-07-28 | 20.200 | 346,000 | -1,000 | 0.04% | 6,989,200 |
| 2022-07-28 | 2022-07-26 | 20.100 | 347,000 | +2,000 | 0.04% | 6,974,700 |
| 2022-07-27 | 2022-07-25 | 19.820 | 345,000 | -4,500 | 0.04% | 6,837,900 |
| 2022-07-25 | 2022-07-21 | 20.100 | 349,500 | +1,000 | 0.04% | 7,024,950 |
| 2022-07-22 | 2022-07-20 | 19.880 | 348,500 | -6,000 | 0.04% | 6,928,180 |
| 2022-07-20 | 2022-07-18 | 21.200 | 354,500 | -5,000 | 0.04% | 7,515,400 |
| 2022-07-19 | 2022-07-15 | 20.200 | 359,500 | +18,000 | 0.04% | 7,261,900 |
| 2022-07-18 | 2022-07-14 | 21.450 | 341,500 | -1,000 | 0.04% | 7,325,175 |
| 2022-07-15 | 2022-07-13 | 21.300 | 342,500 | +6,500 | 0.04% | 7,295,250 |
| 2022-07-13 | 2022-07-11 | 23.300 | 336,000 | -3,500 | 0.04% | 7,828,800 |
| 2022-07-12 | 2022-07-08 | 23.150 | 339,500 | +12,000 | 0.04% | 7,859,425 |
| 2022-07-11 | 2022-07-07 | 22.400 | 327,500 | -1,500 | 0.04% | 7,336,000 |
| 2022-07-08 | 2022-07-06 | 23.150 | 329,000 | -12,500 | 0.04% | 7,616,350 |
| 2022-07-07 | 2022-07-05 | 21.850 | 341,500 | +500 | 0.04% | 7,461,775 |
| 2022-07-06 | 2022-07-04 | 23.850 | 341,000 | -13,000 | 0.04% | 8,132,850 |
| 2022-07-05 | 2022-06-30 | 19.340 | 354,000 | -1,500 | 0.04% | 6,846,360 |
| 2022-07-04 | 2022-06-29 | 20.500 | 355,500 | +7,500 | 0.04% | 7,287,750 |
| 2022-06-30 | 2022-06-28 | 21.200 | 348,000 | -12,000 | 0.04% | 7,377,600 |
| 2022-06-29 | 2022-06-27 | 20.900 | 360,000 | +2,500 | 0.04% | 7,524,000 |
| 2022-06-28 | 2022-06-24 | 20.850 | 357,500 | +9,500 | 0.04% | 7,453,875 |
| 2022-06-24 | 2022-06-22 | 18.800 | 348,000 | -6,500 | 0.04% | 6,542,400 |
| 2022-06-23 | 2022-06-21 | 19.200 | 354,500 | -9,000 | 0.04% | 6,806,400 |
| 2022-06-22 | 2022-06-20 | 18.800 | 363,500 | -2,000 | 0.04% | 6,833,800 |
| 2022-06-21 | 2022-06-17 | 18.200 | 365,500 | +2,000 | 0.04% | 6,652,100 |
| 2022-06-20 | 2022-06-16 | 16.300 | 363,500 | -4,000 | 0.04% | 5,925,050 |
| 2022-06-17 | 2022-06-15 | 16.080 | 367,500 | -3,500 | 0.04% | 5,909,400 |
| 2022-06-16 | 2022-06-14 | 15.700 | 371,000 | +10,500 | 0.04% | 5,824,700 |
| 2022-06-15 | 2022-06-13 | 16.660 | 360,500 | +6,500 | 0.04% | 6,005,930 |
| 2022-06-14 | 2022-06-10 | 17.780 | 354,000 | -6,000 | 0.04% | 6,294,120 |
| 2022-06-13 | 2022-06-09 | 18.180 | 360,000 | +29,000 | 0.04% | 6,544,800 |
| 2022-06-10 | 2022-06-08 | 17.380 | 331,000 | +3,000 | 0.04% | 5,752,780 |
| 2022-06-09 | 2022-06-07 | 16.860 | 328,000 | -14,000 | 0.04% | 5,530,080 |
| 2022-06-08 | 2022-06-06 | 16.820 | 342,000 | +3,000 | 0.04% | 5,752,440 |
| 2022-06-06 | 2022-06-01 | 16.900 | 339,000 | +6,000 | 0.04% | 5,729,100 |
| 2022-06-02 | 2022-05-31 | 16.780 | 333,000 | -1,500 | 0.04% | 5,587,740 |
| 2022-06-01 | 2022-05-30 | 16.040 | 334,500 | +1,500 | 0.04% | 5,365,380 |
| 2022-05-27 | 2022-05-25 | 14.860 | 333,000 | -1,500 | 0.04% | 4,948,380 |
| 2022-05-26 | 2022-05-24 | 15.540 | 334,500 | +3,000 | 0.04% | 5,198,130 |
| 2022-05-25 | 2022-05-23 | 16.360 | 331,500 | -1,500 | 0.04% | 5,423,340 |
| 2022-05-24 | 2022-05-20 | 17.020 | 333,000 | +21,500 | 0.04% | 5,667,660 |
| 2022-05-23 | 2022-05-19 | 15.700 | 311,500 | +4,500 | 0.04% | 4,890,550 |
| 2022-05-20 | 2022-05-18 | 17.220 | 307,000 | +7,000 | 0.04% | 5,286,540 |
| 2022-05-19 | 2022-05-17 | 17.320 | 300,000 | +6,000 | 0.03% | 5,196,000 |
| 2022-05-18 | 2022-05-16 | 16.600 | 294,000 | +6,500 | 0.03% | 4,880,400 |
| 2022-05-17 | 2022-05-13 | 16.400 | 287,500 | +1,000 | 0.03% | 4,715,000 |
| 2022-05-16 | 2022-05-12 | 15.680 | 286,500 | -5,000 | 0.03% | 4,492,320 |
| 2022-05-13 | 2022-05-11 | 16.580 | 291,500 | +3,500 | 0.03% | 4,833,070 |
| 2022-05-12 | 2022-05-10 | 16.740 | 288,000 | -500 | 0.03% | 4,821,120 |
| 2022-05-10 | 2022-05-05 | 19.680 | 288,500 | -3,000 | 0.03% | 5,677,680 |
| 2022-05-06 | 2022-05-04 | 20.100 | 291,500 | -22,000 | 0.03% | 5,859,150 |
| 2022-05-05 | 2022-05-03 | 21.150 | 313,500 | +34,000 | 0.04% | 6,630,525 |
| 2022-05-04 | 2022-04-29 | 25.700 | 279,500 | -1,500 | 0.03% | 7,183,150 |
| 2022-05-03 | 2022-04-28 | 24.600 | 281,000 | +2,500 | 0.03% | 6,912,600 |
| 2022-04-29 | 2022-04-27 | 24.700 | 278,500 | +1,500 | 0.03% | 6,878,950 |
| 2022-04-28 | 2022-04-26 | 25.000 | 277,000 | +1,000 | 0.03% | 6,925,000 |
| 2022-04-27 | 2022-04-25 | 24.550 | 276,000 | -2,000 | 0.03% | 6,775,800 |
| 2022-04-25 | 2022-04-21 | 27.000 | 278,000 | +3,000 | 0.03% | 7,506,000 |
| 2022-04-21 | 2022-04-19 | 26.200 | 275,000 | -1,500 | 0.03% | 7,205,000 |
| 2022-04-14 | 2022-04-12 | 27.100 | 276,500 | +3,000 | 0.03% | 7,493,150 |
| 2022-04-13 | 2022-04-11 | 27.550 | 273,500 | +3,000 | 0.03% | 7,534,925 |
| 2022-04-12 | 2022-04-08 | 28.800 | 270,500 | +4,500 | 0.03% | 7,790,400 |
| 2022-04-08 | 2022-04-06 | 30.750 | 266,000 | -500 | 0.03% | 8,179,500 |
| 2022-04-07 | 2022-04-04 | 31.550 | 266,500 | +4,000 | 0.03% | 8,408,075 |
| 2022-04-04 | 2022-03-31 | 30.100 | 262,500 | -2,500 | 0.03% | 7,901,250 |
| 2022-04-01 | 2022-03-30 | 30.500 | 265,000 | -3,500 | 0.03% | 8,082,500 |
| 2022-03-31 | 2022-03-29 | 29.100 | 268,500 | +12,500 | 0.03% | 7,813,350 |
| 2022-03-30 | 2022-03-28 | 28.750 | 256,000 | -500 | 0.03% | 7,360,000 |
| 2022-03-29 | 2022-03-25 | 31.100 | 256,500 | -2,500 | 0.03% | 7,977,150 |
| 2022-03-28 | 2022-03-24 | 33.650 | 259,000 | +3,500 | 0.03% | 8,715,350 |
| 2022-03-25 | 2022-03-23 | 31.500 | 255,500 | -15,000 | 0.03% | 8,048,250 |
| 2022-03-24 | 2022-03-22 | 31.650 | 270,500 | +5,000 | 0.03% | 8,561,325 |
| 2022-03-22 | 2022-03-18 | 30.300 | 265,500 | +4,000 | 0.03% | 8,044,650 |
| 2022-03-21 | 2022-03-17 | 29.100 | 261,500 | +10,000 | 0.03% | 7,609,650 |
| 2022-03-18 | 2022-03-16 | 25.900 | 251,500 | -9,000 | 0.03% | 6,513,850 |
| 2022-03-17 | 2022-03-15 | 22.750 | 260,500 | +500 | 0.03% | 5,926,375 |
| 2022-03-16 | 2022-03-14 | 24.100 | 260,000 | +2,000 | 0.03% | 6,266,000 |
| 2022-03-15 | 2022-03-11 | 26.300 | 258,000 | +7,500 | 0.03% | 6,785,400 |
| 2022-03-14 | 2022-03-10 | 29.050 | 250,500 | +1,500 | 0.03% | 7,277,025 |
| 2022-03-11 | 2022-03-09 | 27.750 | 249,000 | -1,500 | 0.03% | 6,909,750 |
| 2022-03-10 | 2022-03-08 | 28.450 | 250,500 | +11,500 | 0.03% | 7,126,725 |
| 2022-03-09 | 2022-03-07 | 30.250 | 239,000 | +1,500 | 0.03% | 7,229,750 |
| 2022-03-08 | 2022-03-04 | 35.100 | 237,500 | +10,000 | 0.03% | 8,336,250 |
| 2022-03-07 | 2022-03-03 | 41.850 | 227,500 | +1,500 | 0.03% | 9,520,875 |
| 2022-03-04 | 2022-03-02 | 42.800 | 226,000 | -500 | 0.03% | 9,672,800 |
| 2022-03-03 | 2022-03-01 | 42.850 | 226,500 | -500 | 0.03% | 9,705,525 |
| 2022-03-02 | 2022-02-28 | 42.950 | 227,000 | -1,500 | 0.03% | 9,749,650 |
| 2022-03-01 | 2022-02-25 | 42.000 | 228,500 | +6,000 | 0.03% | 9,597,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 222,500 | +3,000 | 0.03% | 9,089,125 |
| 2022-02-25 | 2022-02-23 | 41.750 | 219,500 | -500 | 0.03% | 9,164,125 |
| 2022-02-23 | 2022-02-21 | 42.700 | 220,000 | -2,000 | 0.03% | 9,394,000 |
| 2022-02-21 | 2022-02-17 | 41.550 | 222,000 | -500 | 0.03% | 9,224,100 |
| 2022-02-18 | 2022-02-16 | 41.700 | 222,500 | -11,000 | 0.03% | 9,278,250 |
| 2022-02-17 | 2022-02-15 | 40.650 | 233,500 | +2,000 | 0.03% | 9,491,775 |
| 2022-02-16 | 2022-02-14 | 40.950 | 231,500 | +3,500 | 0.03% | 9,479,925 |
| 2022-02-15 | 2022-02-11 | 42.150 | 228,000 | +1,000 | 0.03% | 9,610,200 |
| 2022-02-14 | 2022-02-10 | 43.100 | 227,000 | +4,000 | 0.03% | 9,783,700 |
| 2022-02-11 | 2022-02-09 | 42.350 | 223,000 | +10,000 | 0.03% | 9,444,050 |
| 2022-02-10 | 2022-02-08 | 42.500 | 213,000 | -1,000 | 0.02% | 9,052,500 |
| 2022-02-09 | 2022-02-07 | 42.500 | 214,000 | -1,000 | 0.02% | 9,095,000 |
| 2022-02-08 | 2022-02-04 | 41.100 | 215,000 | +1,500 | 0.02% | 8,836,500 |
| 2022-02-07 | 2022-01-31 | 40.800 | 213,500 | +7,000 | 0.02% | 8,710,800 |
| 2022-02-04 | 2022-01-27 | 42.900 | 206,500 | +3,000 | 0.02% | 8,858,850 |
| 2022-01-28 | 2022-01-26 | 44.750 | 203,500 | +4,500 | 0.02% | 9,106,625 |
| 2022-01-27 | 2022-01-25 | 44.900 | 199,000 | +16,000 | 0.02% | 8,935,100 |
| 2022-01-26 | 2022-01-24 | 46.950 | 183,000 | +1,500 | 0.02% | 8,591,850 |
| 2022-01-25 | 2022-01-21 | 48.400 | 181,500 | +1,000 | 0.02% | 8,784,600 |
| 2022-01-24 | 2022-01-20 | 49.000 | 180,500 | +1,500 | 0.02% | 8,844,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 179,000 | +6,000 | 0.02% | 8,753,100 |
| 2022-01-19 | 2022-01-17 | 49.700 | 173,000 | +2,500 | 0.02% | 8,598,100 |
| 2022-01-18 | 2022-01-14 | 50.800 | 170,500 | -8,000 | 0.02% | 8,661,400 |
| 2022-01-17 | 2022-01-13 | 52.400 | 178,500 | +3,000 | 0.02% | 9,353,400 |
| 2022-01-13 | 2022-01-11 | 52.200 | 175,500 | +500 | 0.02% | 9,161,100 |
| 2022-01-12 | 2022-01-10 | 52.500 | 175,000 | +9,500 | 0.02% | 9,187,500 |
| 2022-01-11 | 2022-01-07 | 54.400 | 165,500 | +2,000 | 0.02% | 9,003,200 |
| 2022-01-10 | 2022-01-06 | 52.550 | 163,500 | +1,000 | 0.02% | 8,591,925 |
| 2022-01-07 | 2022-01-05 | 54.100 | 162,500 | +5,500 | 0.02% | 8,791,250 |
| 2022-01-06 | 2022-01-04 | 56.500 | 157,000 | -1,000 | 0.02% | 8,870,500 |
| 2022-01-05 | 2022-01-03 | 57.600 | 158,000 | -2,000 | 0.02% | 9,100,800 |
| 2022-01-04 | 2021-12-31 | 56.700 | 160,000 | +1,000 | 0.02% | 9,072,000 |
| 2022-01-03 | 2021-12-29 | 56.950 | 159,000 | -1,000 | 0.02% | 9,055,050 |
| 2021-12-28 | 2021-12-22 | 57.200 | 160,000 | -4,500 | 0.02% | 9,152,000 |
| 2021-12-22 | 2021-12-20 | 55.750 | 164,500 | -1,000 | 0.02% | 9,170,875 |
| 2021-12-21 | 2021-12-17 | 56.500 | 165,500 | +1,000 | 0.02% | 9,350,750 |
| 2021-12-20 | 2021-12-16 | 57.200 | 164,500 | -4,000 | 0.02% | 9,409,400 |
| 2021-12-16 | 2021-12-14 | 54.600 | 168,500 | -1,500 | 0.02% | 9,200,100 |
| 2021-12-15 | 2021-12-13 | 54.700 | 170,000 | -5,000 | 0.02% | 9,299,000 |
| 2021-12-13 | 2021-12-09 | 56.000 | 175,000 | -500 | 0.02% | 9,800,000 |
| 2021-12-08 | 2021-12-06 | 53.700 | 175,500 | -7,500 | 0.02% | 9,424,350 |
| 2021-12-07 | 2021-12-03 | 54.800 | 183,000 | -2,000 | 0.02% | 10,028,400 |
| 2021-12-06 | 2021-12-02 | 55.150 | 185,000 | -500 | 0.02% | 10,202,750 |
| 2021-12-03 | 2021-12-01 | 55.000 | 185,500 | +1,000 | 0.02% | 10,202,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 184,500 | -1,500 | 0.02% | 10,332,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 186,000 | +500 | 0.02% | 10,974,000 |
| 2021-11-30 | 2021-11-26 | 57.250 | 185,500 | +2,500 | 0.02% | 10,619,875 |
| 2021-11-29 | 2021-11-25 | 55.800 | 183,000 | -2,000 | 0.02% | 10,211,400 |
| 2021-11-26 | 2021-11-24 | 53.100 | 185,000 | -4,000 | 0.02% | 9,823,500 |
| 2021-11-25 | 2021-11-23 | 54.250 | 189,000 | +1,000 | 0.02% | 10,253,250 |
| 2021-11-24 | 2021-11-22 | 54.100 | 188,000 | +5,000 | 0.02% | 10,170,800 |
| 2021-11-23 | 2021-11-19 | 48.400 | 183,000 | +1,000 | 0.02% | 8,857,200 |
| 2021-11-22 | 2021-11-18 | 49.150 | 182,000 | -5,000 | 0.02% | 8,945,300 |
| 2021-11-19 | 2021-11-17 | 50.000 | 187,000 | +1,500 | 0.02% | 9,350,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 185,500 | -4,000 | 0.02% | 9,219,350 |
| 2021-11-10 | 2021-11-08 | 47.050 | 189,500 | +2,500 | 0.02% | 8,915,975 |
| 2021-11-08 | 2021-11-04 | 48.450 | 187,000 | +500 | 0.02% | 9,060,150 |
| 2021-11-05 | 2021-11-03 | 48.550 | 186,500 | -500 | 0.02% | 9,054,575 |
| 2021-11-04 | 2021-11-02 | 47.900 | 187,000 | +9,500 | 0.02% | 8,957,300 |
| 2021-11-03 | 2021-11-01 | 45.100 | 177,500 | +2,500 | 0.02% | 8,005,250 |
| 2021-11-02 | 2021-10-29 | 46.300 | 175,000 | +2,000 | 0.02% | 8,102,500 |
| 2021-11-01 | 2021-10-28 | 47.700 | 173,000 | +8,000 | 0.02% | 8,252,100 |
| 2021-10-28 | 2021-10-26 | 49.550 | 165,000 | -5,000 | 0.02% | 8,175,750 |
| 2021-10-26 | 2021-10-22 | 50.400 | 170,000 | -5,000 | 0.02% | 8,568,000 |
| 2021-10-25 | 2021-10-21 | 49.650 | 175,000 | +500 | 0.02% | 8,688,750 |
| 2021-10-22 | 2021-10-20 | 49.600 | 174,500 | +6,000 | 0.02% | 8,655,200 |
| 2021-10-21 | 2021-10-19 | 50.700 | 168,500 | +1,000 | 0.02% | 8,542,950 |
| 2021-10-20 | 2021-10-18 | 50.800 | 167,500 | -500 | 0.02% | 8,509,000 |
| 2021-10-19 | 2021-10-15 | 49.550 | 168,000 | +6,000 | 0.02% | 8,324,400 |
| 2021-10-15 | 2021-10-11 | 51.800 | 162,000 | +1,500 | 0.02% | 8,391,600 |
| 2021-10-12 | 2021-10-08 | 52.950 | 160,500 | +2,000 | 0.02% | 8,498,475 |
| 2021-10-11 | 2021-10-07 | 52.250 | 158,500 | -500 | 0.02% | 8,281,625 |
| 2021-10-08 | 2021-10-06 | 52.250 | 159,000 | +1,000 | 0.02% | 8,307,750 |
| 2021-10-07 | 2021-10-05 | 51.900 | 158,000 | +500 | 0.02% | 8,200,200 |
| 2021-10-06 | 2021-10-04 | 53.700 | 157,500 | +11,500 | 0.02% | 8,457,750 |
| 2021-10-05 | 2021-09-30 | 57.000 | 146,000 | +2,000 | 0.02% | 8,322,000 |
| 2021-09-30 | 2021-09-28 | 58.300 | 144,000 | +2,000 | 0.02% | 8,395,200 |
| 2021-09-29 | 2021-09-27 | 57.550 | 142,000 | +2,500 | 0.02% | 8,172,100 |
| 2021-09-28 | 2021-09-24 | 58.700 | 139,500 | +500 | 0.02% | 8,188,650 |
| 2021-09-27 | 2021-09-23 | 58.650 | 139,000 | +1,000 | 0.02% | 8,152,350 |
| 2021-09-24 | 2021-09-21 | 60.550 | 138,000 | -12,500 | 0.02% | 8,355,900 |
| 2021-09-23 | 2021-09-20 | 61.000 | 150,500 | +6,000 | 0.02% | 9,180,500 |
| 2021-09-21 | 2021-09-17 | 60.100 | 144,500 | -2,500 | 0.02% | 8,684,450 |
| 2021-09-20 | 2021-09-16 | 59.700 | 147,000 | -1,000 | 0.02% | 8,775,900 |
| 2021-09-17 | 2021-09-15 | 60.800 | 148,000 | +2,500 | 0.02% | 8,998,400 |
| 2021-09-16 | 2021-09-14 | 61.650 | 145,500 | -5,500 | 0.02% | 8,970,075 |
| 2021-09-15 | 2021-09-13 | 63.050 | 151,000 | +11,000 | 0.02% | 9,520,550 |
| 2021-09-14 | 2021-09-10 | 61.100 | 140,000 | +500 | 0.02% | 8,554,000 |
| 2021-09-13 | 2021-09-09 | 60.800 | 139,500 | +2,000 | 0.02% | 8,481,600 |
| 2021-09-10 | 2021-09-08 | 61.200 | 137,500 | +4,000 | 0.02% | 8,415,000 |
| 2021-09-09 | 2021-09-07 | 64.850 | 133,500 | -2,500 | 0.02% | 8,657,475 |
| 2021-09-08 | 2021-09-06 | 66.300 | 136,000 | +1,500 | 0.02% | 9,016,800 |
| 2021-09-07 | 2021-09-03 | 65.700 | 134,500 | -4,000 | 0.02% | 8,836,650 |
| 2021-09-06 | 2021-09-02 | 63.200 | 138,500 | -4,500 | 0.02% | 8,753,200 |
| 2021-09-03 | 2021-09-01 | 62.000 | 143,000 | -13,500 | 0.02% | 8,866,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 156,500 | -2,500 | 0.02% | 9,170,900 |
| 2021-09-01 | 2021-08-30 | 58.750 | 159,000 | -6,500 | 0.02% | 9,341,250 |
| 2021-08-30 | 2021-08-26 | 58.250 | 165,500 | +8,500 | 0.02% | 9,640,375 |
| 2021-08-27 | 2021-08-25 | 59.450 | 157,000 | -10,000 | 0.02% | 9,333,650 |
| 2021-08-26 | 2021-08-24 | 59.900 | 167,000 | -6,500 | 0.02% | 10,003,300 |
| 2021-08-25 | 2021-08-23 | 58.700 | 173,500 | -2,000 | 0.02% | 10,184,450 |
| 2021-08-24 | 2021-08-20 | 57.600 | 175,500 | +3,000 | 0.02% | 10,108,800 |
| 2021-08-23 | 2021-08-19 | 62.500 | 172,500 | +12,000 | 0.02% | 10,781,250 |
| 2021-08-20 | 2021-08-18 | 63.050 | 160,500 | -4,500 | 0.02% | 10,119,525 |
| 2021-08-19 | 2021-08-17 | 62.200 | 165,000 | -1,500 | 0.02% | 10,263,000 |
| 2021-08-18 | 2021-08-16 | 61.500 | 166,500 | -8,500 | 0.02% | 10,239,750 |
| 2021-08-17 | 2021-08-13 | 64.150 | 175,000 | +4,500 | 0.02% | 11,226,250 |
| 2021-08-16 | 2021-08-12 | 63.900 | 170,500 | +10,000 | 0.02% | 10,894,950 |
| 2021-08-13 | 2021-08-11 | 66.500 | 160,500 | -1,500 | 0.02% | 10,673,250 |
| 2021-08-12 | 2021-08-10 | 67.200 | 162,000 | +14,000 | 0.02% | 10,886,400 |
| 2021-08-11 | 2021-08-09 | 66.800 | 148,000 | +3,500 | 0.02% | 9,886,400 |
| 2021-08-10 | 2021-08-06 | 66.000 | 144,500 | -4,500 | 0.02% | 9,537,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 149,000 | +4,500 | 0.02% | 9,759,500 |
| 2021-08-06 | 2021-08-04 | 66.800 | 144,500 | +1,000 | 0.02% | 9,652,600 |
| 2021-08-05 | 2021-08-03 | 68.000 | 143,500 | +7,500 | 0.02% | 9,758,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 136,000 | +26,500 | 0.02% | 9,152,800 |
| 2021-08-03 | 2021-07-30 | 70.600 | 109,500 | +7,500 | 0.01% | 7,730,700 |
| 2021-08-02 | 2021-07-29 | 77.600 | 102,000 | -44,500 | 0.01% | 7,915,200 |
| 2021-07-30 | 2021-07-28 | 66.000 | 146,500 | -3,500 | 0.02% | 9,669,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 150,000 | +4,500 | 0.02% | 9,082,500 |
| 2021-07-28 | 2021-07-26 | 66.950 | 145,500 | -1,000 | 0.02% | 9,741,225 |
| 2021-07-27 | 2021-07-23 | 68.300 | 146,500 | +3,000 | 0.02% | 10,005,950 |
| 2021-07-26 | 2021-07-22 | 71.350 | 143,500 | -1,000 | 0.02% | 10,238,725 |
| 2021-07-23 | 2021-07-21 | 67.150 | 144,500 | -7,000 | 0.02% | 9,703,175 |
| 2021-07-22 | 2021-07-20 | 64.350 | 151,500 | -8,000 | 0.02% | 9,749,025 |
| 2021-07-21 | 2021-07-19 | 63.650 | 159,500 | -6,500 | 0.02% | 10,152,175 |
| 2021-07-20 | 2021-07-16 | 63.200 | 166,000 | -51,000 | 0.02% | 10,491,200 |
| 2021-07-19 | 2021-07-15 | 60.550 | 217,000 | -1,000 | 0.03% | 13,139,350 |
| 2021-07-16 | 2021-07-14 | 57.450 | 218,000 | -2,500 | 0.03% | 12,524,100 |
| 2021-07-15 | 2021-07-13 | 57.800 | 220,500 | -3,000 | 0.03% | 12,744,900 |
| 2021-07-14 | 2021-07-12 | 57.000 | 223,500 | +1,000 | 0.03% | 12,739,500 |
| 2021-07-13 | 2021-07-09 | 57.300 | 222,500 | +2,500 | 0.03% | 12,749,250 |
| 2021-07-12 | 2021-07-08 | 56.950 | 220,000 | -2,000 | 0.03% | 12,529,000 |
| 2021-07-09 | 2021-07-07 | 55.600 | 222,000 | +3,500 | 0.03% | 12,343,200 |
| 2021-07-08 | 2021-07-06 | 56.400 | 218,500 | +20,500 | 0.03% | 12,323,400 |
| 2021-07-07 | 2021-07-05 | 59.500 | 198,000 | +58,000 | 0.02% | 11,781,000 |
| 2021-07-06 | 2021-07-02 | 64.450 | 140,000 | +68,000 | 0.02% | 9,023,000 |
| 2021-07-05 | 2021-06-30 | 60.300 | 72,000 | 0.01% | 4,341,600 |
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