History of CCASS shareholding
Participant: SHANGHAI 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 | 956,500 | +0 | 0.11% | 23,663,810 |
| 2025-10-13 | 2025-10-09 | 25.400 | 956,500 | +0 | 0.11% | 24,295,100 |
| 2025-10-10 | 2025-10-08 | 25.740 | 956,500 | +0 | 0.11% | 24,620,310 |
| 2025-10-09 | 2025-10-06 | 25.760 | 956,500 | +500 | 0.11% | 24,639,440 |
| 2025-10-08 | 2025-10-03 | 25.640 | 956,000 | +24,500 | 0.11% | 24,511,840 |
| 2025-10-06 | 2025-10-02 | 25.800 | 931,500 | -1,500 | 0.11% | 24,032,700 |
| 2025-10-03 | 2025-09-30 | 25.120 | 933,000 | -3,500 | 0.11% | 23,436,960 |
| 2025-10-02 | 2025-09-29 | 24.600 | 936,500 | +49,000 | 0.11% | 23,037,900 |
| 2025-09-29 | 2025-09-25 | 24.940 | 887,500 | -8,000 | 0.10% | 22,134,250 |
| 2025-09-26 | 2025-09-24 | 25.080 | 895,500 | +34,000 | 0.10% | 22,459,140 |
| 2025-09-25 | 2025-09-23 | 25.240 | 861,500 | +40,500 | 0.10% | 21,744,260 |
| 2025-09-24 | 2025-09-22 | 26.440 | 821,000 | +21,000 | 0.09% | 21,707,240 |
| 2025-09-23 | 2025-09-19 | 26.760 | 800,000 | +22,000 | 0.09% | 21,408,000 |
| 2025-09-22 | 2025-09-18 | 27.380 | 778,000 | -16,000 | 0.09% | 21,301,640 |
| 2025-09-19 | 2025-09-17 | 27.600 | 794,000 | -10,000 | 0.09% | 21,914,400 |
| 2025-09-18 | 2025-09-16 | 26.920 | 804,000 | +14,000 | 0.09% | 21,643,680 |
| 2025-09-17 | 2025-09-15 | 27.680 | 790,000 | +12,000 | 0.09% | 21,867,200 |
| 2025-09-16 | 2025-09-12 | 28.000 | 778,000 | -117,000 | 0.09% | 21,784,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 895,000 | -19,500 | 0.10% | 22,536,100 |
| 2025-09-12 | 2025-09-10 | 25.080 | 914,500 | -2,000 | 0.10% | 22,935,660 |
| 2025-09-11 | 2025-09-09 | 25.200 | 916,500 | -1,500 | 0.11% | 23,095,800 |
| 2025-09-10 | 2025-09-08 | 25.360 | 918,000 | -12,500 | 0.11% | 23,280,480 |
| 2025-09-09 | 2025-09-05 | 25.020 | 930,500 | -27,500 | 0.11% | 23,281,110 |
| 2025-09-08 | 2025-09-04 | 23.400 | 958,000 | +42,000 | 0.11% | 22,417,200 |
| 2025-09-05 | 2025-09-03 | 24.340 | 916,000 | -2,000 | 0.11% | 22,295,440 |
| 2025-09-04 | 2025-09-02 | 24.320 | 918,000 | -3,000 | 0.11% | 22,325,760 |
| 2025-09-03 | 2025-09-01 | 24.460 | 921,000 | -6,000 | 0.11% | 22,527,660 |
| 2025-09-02 | 2025-08-29 | 23.700 | 927,000 | -3,000 | 0.11% | 21,969,900 |
| 2025-09-01 | 2025-08-28 | 23.380 | 930,000 | +34,000 | 0.11% | 21,743,400 |
| 2025-08-29 | 2025-08-27 | 23.840 | 896,000 | +20,000 | 0.10% | 21,360,640 |
| 2025-08-28 | 2025-08-26 | 24.880 | 876,000 | +4,000 | 0.10% | 21,794,880 |
| 2025-08-27 | 2025-08-25 | 25.240 | 872,000 | +4,000 | 0.10% | 22,009,280 |
| 2025-08-26 | 2025-08-22 | 25.400 | 868,000 | +12,000 | 0.10% | 22,047,200 |
| 2025-08-25 | 2025-08-21 | 25.560 | 856,000 | -40,000 | 0.10% | 21,879,360 |
| 2025-08-22 | 2025-08-20 | 25.240 | 896,000 | +5,500 | 0.10% | 22,615,040 |
| 2025-08-21 | 2025-08-19 | 25.900 | 890,500 | +9,500 | 0.10% | 23,063,950 |
| 2025-08-20 | 2025-08-18 | 25.920 | 881,000 | +8,500 | 0.10% | 22,835,520 |
| 2025-08-19 | 2025-08-15 | 25.700 | 872,500 | -25,500 | 0.10% | 22,423,250 |
| 2025-08-18 | 2025-08-14 | 25.200 | 898,000 | -34,500 | 0.10% | 22,629,600 |
| 2025-08-15 | 2025-08-13 | 24.980 | 932,500 | -42,500 | 0.11% | 23,293,850 |
| 2025-08-14 | 2025-08-12 | 24.060 | 975,000 | +10,500 | 0.11% | 23,458,500 |
| 2025-08-13 | 2025-08-11 | 24.160 | 964,500 | +5,000 | 0.11% | 23,302,320 |
| 2025-08-12 | 2025-08-08 | 23.540 | 959,500 | +233,500 | 0.11% | 22,586,630 |
| 2025-08-11 | 2025-08-07 | 28.020 | 726,000 | +10,000 | 0.08% | 20,342,520 |
| 2025-08-08 | 2025-08-06 | 28.600 | 716,000 | -9,500 | 0.08% | 20,477,600 |
| 2025-08-07 | 2025-08-05 | 28.460 | 725,500 | -7,000 | 0.08% | 20,647,730 |
| 2025-08-06 | 2025-08-04 | 27.280 | 732,500 | +2,000 | 0.08% | 19,982,600 |
| 2025-08-05 | 2025-08-01 | 27.300 | 730,500 | +15,000 | 0.08% | 19,942,650 |
| 2025-08-04 | 2025-07-31 | 28.200 | 715,500 | +6,000 | 0.08% | 20,177,100 |
| 2025-08-01 | 2025-07-30 | 29.350 | 709,500 | +9,500 | 0.08% | 20,823,825 |
| 2025-07-31 | 2025-07-29 | 30.550 | 700,000 | -91,000 | 0.08% | 21,385,000 |
| 2025-07-30 | 2025-07-28 | 28.450 | 791,000 | -10,000 | 0.09% | 22,503,950 |
| 2025-07-29 | 2025-07-25 | 28.000 | 801,000 | +1,500 | 0.09% | 22,428,000 |
| 2025-07-28 | 2025-07-24 | 28.050 | 799,500 | +5,500 | 0.09% | 22,425,975 |
| 2025-07-25 | 2025-07-23 | 27.600 | 794,000 | +13,000 | 0.09% | 21,914,400 |
| 2025-07-24 | 2025-07-22 | 27.800 | 781,000 | -29,000 | 0.09% | 21,711,800 |
| 2025-07-23 | 2025-07-21 | 28.200 | 810,000 | -16,000 | 0.09% | 22,842,000 |
| 2025-07-22 | 2025-07-18 | 27.900 | 826,000 | -20,000 | 0.09% | 23,045,400 |
| 2025-07-21 | 2025-07-17 | 27.500 | 846,000 | -30,000 | 0.10% | 23,265,000 |
| 2025-07-18 | 2025-07-16 | 26.900 | 876,000 | -20,000 | 0.10% | 23,564,400 |
| 2025-07-17 | 2025-07-15 | 26.050 | 896,000 | -4,500 | 0.10% | 23,340,800 |
| 2025-07-14 | 2025-07-10 | 25.450 | 900,500 | -2,500 | 0.10% | 22,917,725 |
| 2025-07-11 | 2025-07-09 | 25.650 | 903,000 | -10,000 | 0.10% | 23,161,950 |
| 2025-07-10 | 2025-07-08 | 25.200 | 913,000 | +27,000 | 0.10% | 23,007,600 |
| 2025-07-08 | 2025-07-04 | 24.950 | 886,000 | +10,500 | 0.10% | 22,105,700 |
| 2025-07-07 | 2025-07-03 | 25.200 | 875,500 | -32,500 | 0.10% | 22,062,600 |
| 2025-07-04 | 2025-07-02 | 24.900 | 908,000 | -1,500 | 0.10% | 22,609,200 |
| 2025-07-02 | 2025-06-27 | 23.750 | 909,500 | +14,000 | 0.10% | 21,600,625 |
| 2025-06-30 | 2025-06-26 | 24.200 | 895,500 | +16,500 | 0.10% | 21,671,100 |
| 2025-06-27 | 2025-06-25 | 24.700 | 879,000 | +8,500 | 0.10% | 21,711,300 |
| 2025-06-26 | 2025-06-24 | 25.100 | 870,500 | -1,500 | 0.10% | 21,849,550 |
| 2025-06-25 | 2025-06-23 | 24.150 | 872,000 | +2,000 | 0.10% | 21,058,800 |
| 2025-06-24 | 2025-06-20 | 23.650 | 870,000 | +27,500 | 0.10% | 20,575,500 |
| 2025-06-23 | 2025-06-19 | 23.750 | 842,500 | +9,000 | 0.10% | 20,009,375 |
| 2025-06-20 | 2025-06-18 | 24.550 | 833,500 | -500 | 0.10% | 20,462,425 |
| 2025-06-19 | 2025-06-17 | 24.950 | 834,000 | +25,000 | 0.10% | 20,808,300 |
| 2025-06-18 | 2025-06-16 | 26.400 | 809,000 | +21,000 | 0.09% | 21,357,600 |
| 2025-06-17 | 2025-06-13 | 27.200 | 788,000 | +47,500 | 0.09% | 21,433,600 |
| 2025-06-16 | 2025-06-12 | 28.150 | 740,500 | +46,500 | 0.08% | 20,845,075 |
| 2025-06-13 | 2025-06-11 | 27.200 | 694,000 | -14,000 | 0.08% | 18,876,800 |
| 2025-06-12 | 2025-06-10 | 26.150 | 708,000 | -31,500 | 0.08% | 18,514,200 |
| 2025-06-11 | 2025-06-09 | 25.500 | 739,500 | -17,000 | 0.08% | 18,857,250 |
| 2025-06-10 | 2025-06-06 | 24.100 | 756,500 | +8,500 | 0.09% | 18,231,650 |
| 2025-06-09 | 2025-06-05 | 23.950 | 748,000 | -71,500 | 0.09% | 17,914,600 |
| 2025-06-06 | 2025-06-04 | 23.700 | 819,500 | -9,500 | 0.09% | 19,422,150 |
| 2025-06-05 | 2025-06-03 | 23.200 | 829,000 | -40,000 | 0.10% | 19,232,800 |
| 2025-06-04 | 2025-06-02 | 21.600 | 869,000 | +1,500 | 0.10% | 18,770,400 |
| 2025-06-03 | 2025-05-30 | 22.450 | 867,500 | -12,000 | 0.10% | 19,475,375 |
| 2025-06-02 | 2025-05-29 | 21.950 | 879,500 | -71,000 | 0.10% | 19,305,025 |
| 2025-05-29 | 2025-05-27 | 21.350 | 950,500 | +3,000 | 0.11% | 20,293,175 |
| 2025-05-28 | 2025-05-26 | 20.550 | 947,500 | +72,500 | 0.11% | 19,471,125 |
| 2025-05-27 | 2025-05-23 | 21.300 | 875,000 | +8,500 | 0.10% | 18,637,500 |
| 2025-05-26 | 2025-05-22 | 21.050 | 866,500 | +5,000 | 0.10% | 18,239,825 |
| 2025-05-23 | 2025-05-21 | 21.300 | 861,500 | +6,500 | 0.10% | 18,349,950 |
| 2025-05-22 | 2025-05-20 | 21.200 | 855,000 | +1,000 | 0.10% | 18,126,000 |
| 2025-05-21 | 2025-05-19 | 21.350 | 854,000 | +1,000 | 0.10% | 18,232,900 |
| 2025-05-20 | 2025-05-16 | 21.200 | 853,000 | +15,000 | 0.10% | 18,083,600 |
| 2025-05-19 | 2025-05-15 | 20.800 | 838,000 | +10,000 | 0.10% | 17,430,400 |
| 2025-05-16 | 2025-05-14 | 21.200 | 828,000 | +21,000 | 0.09% | 17,553,600 |
| 2025-05-15 | 2025-05-13 | 21.200 | 807,000 | +14,000 | 0.09% | 17,108,400 |
| 2025-05-14 | 2025-05-12 | 21.700 | 793,000 | +28,500 | 0.09% | 17,208,100 |
| 2025-05-13 | 2025-05-09 | 22.500 | 764,500 | +3,000 | 0.09% | 17,201,250 |
| 2025-05-12 | 2025-05-08 | 22.650 | 761,500 | +7,000 | 0.09% | 17,247,975 |
| 2025-05-09 | 2025-05-07 | 22.700 | 754,500 | +10,500 | 0.09% | 17,127,150 |
| 2025-05-08 | 2025-05-06 | 23.400 | 744,000 | +9,000 | 0.09% | 17,409,600 |
| 2025-05-07 | 2025-05-02 | 24.000 | 735,000 | -4,000 | 0.08% | 17,640,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 739,000 | +1,000 | 0.08% | 17,144,800 |
| 2025-05-02 | 2025-04-29 | 23.500 | 738,000 | +1,000 | 0.08% | 17,343,000 |
| 2025-04-30 | 2025-04-28 | 23.350 | 737,000 | +2,000 | 0.08% | 17,208,950 |
| 2025-04-29 | 2025-04-25 | 23.400 | 735,000 | +47,500 | 0.08% | 17,199,000 |
| 2025-04-28 | 2025-04-24 | 24.850 | 687,500 | -28,500 | 0.08% | 17,084,375 |
| 2025-04-25 | 2025-04-23 | 24.250 | 716,000 | +22,500 | 0.08% | 17,363,000 |
| 2025-04-24 | 2025-04-22 | 24.700 | 693,500 | -27,000 | 0.08% | 17,129,450 |
| 2025-04-23 | 2025-04-17 | 22.100 | 720,500 | +6,000 | 0.08% | 15,923,050 |
| 2025-04-22 | 2025-04-16 | 21.800 | 714,500 | +1,000 | 0.08% | 15,576,100 |
| 2025-04-17 | 2025-04-15 | 22.550 | 713,500 | +3,000 | 0.08% | 16,089,425 |
| 2025-04-16 | 2025-04-14 | 23.000 | 710,500 | -5,000 | 0.08% | 16,341,500 |
| 2025-04-15 | 2025-04-11 | 21.500 | 715,500 | -5,000 | 0.08% | 15,383,250 |
| 2025-04-14 | 2025-04-10 | 20.950 | 720,500 | -13,000 | 0.08% | 15,094,475 |
| 2025-04-11 | 2025-04-09 | 20.500 | 733,500 | -7,000 | 0.08% | 15,036,750 |
| 2025-04-10 | 2025-04-08 | 20.000 | 740,500 | +18,500 | 0.08% | 14,810,000 |
| 2025-04-08 | 2025-04-03 | 24.500 | 722,000 | +10,000 | 0.08% | 17,689,000 |
| 2025-04-07 | 2025-04-02 | 25.150 | 712,000 | +16,000 | 0.08% | 17,906,800 |
| 2025-04-03 | 2025-04-01 | 26.100 | 696,000 | -50,500 | 0.08% | 18,165,600 |
| 2025-04-02 | 2025-03-31 | 23.850 | 746,500 | -3,000 | 0.09% | 17,804,025 |
| 2025-04-01 | 2025-03-28 | 24.400 | 749,500 | -27,500 | 0.09% | 18,287,800 |
| 2025-03-31 | 2025-03-27 | 24.100 | 777,000 | -26,500 | 0.09% | 18,725,700 |
| 2025-03-28 | 2025-03-26 | 22.550 | 803,500 | +16,500 | 0.09% | 18,118,925 |
| 2025-03-27 | 2025-03-25 | 23.000 | 787,000 | +12,000 | 0.09% | 18,101,000 |
| 2025-03-26 | 2025-03-24 | 23.950 | 775,000 | +17,000 | 0.09% | 18,561,250 |
| 2025-03-25 | 2025-03-21 | 24.350 | 758,000 | +19,500 | 0.09% | 18,457,300 |
| 2025-03-24 | 2025-03-20 | 25.800 | 738,500 | -65,000 | 0.08% | 19,053,300 |
| 2025-03-21 | 2025-03-19 | 23.900 | 803,500 | -6,500 | 0.09% | 19,203,650 |
| 2025-03-20 | 2025-03-18 | 23.300 | 810,000 | +8,500 | 0.09% | 18,873,000 |
| 2025-03-19 | 2025-03-17 | 23.200 | 801,500 | +5,000 | 0.09% | 18,594,800 |
| 2025-03-18 | 2025-03-14 | 24.350 | 796,500 | +5,000 | 0.09% | 19,394,775 |
| 2025-03-17 | 2025-03-13 | 24.000 | 791,500 | +6,000 | 0.09% | 18,996,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 785,500 | +3,000 | 0.09% | 19,048,375 |
| 2025-03-13 | 2025-03-11 | 24.900 | 782,500 | +1,000 | 0.09% | 19,484,250 |
| 2025-03-12 | 2025-03-10 | 24.750 | 781,500 | +29,000 | 0.09% | 19,342,125 |
| 2025-03-11 | 2025-03-07 | 25.800 | 752,500 | +4,000 | 0.09% | 19,414,500 |
| 2025-03-10 | 2025-03-06 | 25.400 | 748,500 | +15,500 | 0.09% | 19,011,900 |
| 2025-03-07 | 2025-03-05 | 25.800 | 733,000 | -4,000 | 0.08% | 18,911,400 |
| 2025-03-06 | 2025-03-04 | 25.100 | 737,000 | -500 | 0.08% | 18,498,700 |
| 2025-03-05 | 2025-03-03 | 25.200 | 737,500 | +1,500 | 0.08% | 18,585,000 |
| 2025-03-04 | 2025-02-28 | 25.750 | 736,000 | -2,000 | 0.08% | 18,952,000 |
| 2025-03-03 | 2025-02-27 | 26.700 | 738,000 | -50,000 | 0.08% | 19,704,600 |
| 2025-02-27 | 2025-02-25 | 24.800 | 788,000 | -27,000 | 0.09% | 19,542,400 |
| 2025-02-26 | 2025-02-24 | 24.800 | 815,000 | +20,500 | 0.09% | 20,212,000 |
| 2025-02-25 | 2025-02-21 | 25.450 | 794,500 | -27,500 | 0.09% | 20,220,025 |
| 2025-02-24 | 2025-02-20 | 23.800 | 822,000 | -33,000 | 0.09% | 19,563,600 |
| 2025-02-21 | 2025-02-19 | 22.950 | 855,000 | -29,500 | 0.10% | 19,622,250 |
| 2025-02-20 | 2025-02-18 | 21.500 | 884,500 | -16,000 | 0.10% | 19,016,750 |
| 2025-02-19 | 2025-02-17 | 21.250 | 900,500 | +30,500 | 0.10% | 19,135,625 |
| 2025-02-18 | 2025-02-14 | 21.300 | 870,000 | +9,000 | 0.10% | 18,531,000 |
| 2025-02-17 | 2025-02-13 | 20.350 | 861,000 | -7,000 | 0.10% | 17,521,350 |
| 2025-02-14 | 2025-02-12 | 20.250 | 868,000 | +24,000 | 0.10% | 17,577,000 |
| 2025-02-13 | 2025-02-11 | 20.700 | 844,000 | +7,500 | 0.10% | 17,470,800 |
| 2025-02-12 | 2025-02-10 | 21.000 | 836,500 | +8,500 | 0.10% | 17,566,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 828,000 | +23,500 | 0.09% | 17,346,600 |
| 2025-02-10 | 2025-02-06 | 22.150 | 804,500 | -11,000 | 0.09% | 17,819,675 |
| 2025-02-07 | 2025-02-05 | 21.450 | 815,500 | -500 | 0.09% | 17,492,475 |
| 2025-02-06 | 2025-02-04 | 20.950 | 816,000 | +7,500 | 0.09% | 17,095,200 |
| 2025-02-04 | 2025-01-28 | 20.900 | 808,500 | +1,000 | 0.09% | 16,897,650 |
| 2025-02-03 | 2025-01-24 | 20.950 | 807,500 | +1,000 | 0.09% | 16,917,125 |
| 2025-01-27 | 2025-01-23 | 20.950 | 806,500 | +15,000 | 0.09% | 16,896,175 |
| 2025-01-24 | 2025-01-22 | 21.800 | 791,500 | -1,000 | 0.09% | 17,254,700 |
| 2025-01-23 | 2025-01-21 | 21.650 | 792,500 | +3,000 | 0.09% | 17,157,625 |
| 2025-01-22 | 2025-01-20 | 21.750 | 789,500 | +6,000 | 0.09% | 17,171,625 |
| 2025-01-21 | 2025-01-17 | 22.000 | 783,500 | -46,500 | 0.09% | 17,237,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 830,000 | +10,500 | 0.10% | 17,222,500 |
| 2025-01-17 | 2025-01-15 | 21.250 | 819,500 | +65,500 | 0.09% | 17,414,375 |
| 2025-01-15 | 2025-01-13 | 22.950 | 754,000 | +5,500 | 0.09% | 17,304,300 |
| 2025-01-14 | 2025-01-10 | 23.750 | 748,500 | +14,000 | 0.09% | 17,776,875 |
| 2025-01-13 | 2025-01-09 | 24.350 | 734,500 | -8,500 | 0.08% | 17,885,075 |
| 2025-01-10 | 2025-01-08 | 24.150 | 743,000 | +6,000 | 0.09% | 17,943,450 |
| 2025-01-09 | 2025-01-07 | 24.100 | 737,000 | +6,000 | 0.08% | 17,761,700 |
| 2025-01-08 | 2025-01-06 | 24.550 | 731,000 | -26,500 | 0.08% | 17,946,050 |
| 2025-01-07 | 2025-01-03 | 23.250 | 757,500 | -8,500 | 0.09% | 17,611,875 |
| 2025-01-06 | 2025-01-02 | 23.400 | 766,000 | -12,500 | 0.09% | 17,924,400 |
| 2025-01-03 | 2024-12-31 | 22.550 | 778,500 | +21,500 | 0.09% | 17,555,175 |
| 2025-01-02 | 2024-12-27 | 22.300 | 757,000 | +10,000 | 0.09% | 16,881,100 |
| 2024-12-30 | 2024-12-24 | 22.400 | 747,000 | +3,000 | 0.09% | 16,732,800 |
| 2024-12-27 | 2024-12-20 | 22.150 | 744,000 | +8,500 | 0.09% | 16,479,600 |
| 2024-12-23 | 2024-12-19 | 22.950 | 735,500 | +7,500 | 0.08% | 16,879,725 |
| 2024-12-20 | 2024-12-18 | 23.050 | 728,000 | +10,000 | 0.08% | 16,780,400 |
| 2024-12-19 | 2024-12-17 | 23.250 | 718,000 | +5,000 | 0.08% | 16,693,500 |
| 2024-12-18 | 2024-12-16 | 23.450 | 713,000 | +27,500 | 0.08% | 16,719,850 |
| 2024-12-17 | 2024-12-13 | 24.550 | 685,500 | +12,500 | 0.08% | 16,829,025 |
| 2024-12-16 | 2024-12-12 | 25.300 | 673,000 | +27,500 | 0.08% | 17,026,900 |
| 2024-12-13 | 2024-12-11 | 25.600 | 645,500 | +34,000 | 0.07% | 16,524,800 |
| 2024-12-12 | 2024-12-10 | 26.600 | 611,500 | +10,500 | 0.07% | 16,265,900 |
| 2024-12-11 | 2024-12-09 | 26.900 | 601,000 | +2,500 | 0.07% | 16,166,900 |
| 2024-12-10 | 2024-12-06 | 26.650 | 598,500 | +1,000 | 0.07% | 15,950,025 |
| 2024-12-09 | 2024-12-05 | 26.500 | 597,500 | +12,000 | 0.07% | 15,833,750 |
| 2024-12-06 | 2024-12-04 | 26.850 | 585,500 | +1,500 | 0.07% | 15,720,675 |
| 2024-12-05 | 2024-12-03 | 27.200 | 584,000 | +9,500 | 0.07% | 15,884,800 |
| 2024-12-04 | 2024-12-02 | 27.250 | 574,500 | -12,000 | 0.07% | 15,655,125 |
| 2024-12-03 | 2024-11-29 | 26.500 | 586,500 | +59,000 | 0.07% | 15,542,250 |
| 2024-12-02 | 2024-11-28 | 27.850 | 527,500 | +2,000 | 0.06% | 14,690,875 |
| 2024-11-29 | 2024-11-27 | 28.800 | 525,500 | -17,500 | 0.06% | 15,134,400 |
| 2024-11-28 | 2024-11-26 | 27.450 | 543,000 | -8,500 | 0.06% | 14,905,350 |
| 2024-11-27 | 2024-11-25 | 27.100 | 551,500 | +6,000 | 0.06% | 14,945,650 |
| 2024-11-26 | 2024-11-22 | 27.300 | 545,500 | -1,000 | 0.06% | 14,892,150 |
| 2024-11-25 | 2024-11-21 | 27.900 | 546,500 | -4,000 | 0.06% | 15,247,350 |
| 2024-11-22 | 2024-11-20 | 27.900 | 550,500 | -18,500 | 0.06% | 15,358,950 |
| 2024-11-21 | 2024-11-19 | 26.300 | 569,000 | +2,500 | 0.07% | 14,964,700 |
| 2024-11-20 | 2024-11-18 | 26.350 | 566,500 | +10,500 | 0.06% | 14,927,275 |
| 2024-11-18 | 2024-11-14 | 26.600 | 556,000 | +1,500 | 0.06% | 14,789,600 |
| 2024-11-15 | 2024-11-13 | 27.000 | 554,500 | +18,500 | 0.06% | 14,971,500 |
| 2024-11-14 | 2024-11-12 | 27.700 | 536,000 | -14,000 | 0.06% | 14,847,200 |
| 2024-11-13 | 2024-11-11 | 27.500 | 550,000 | +24,000 | 0.06% | 15,125,000 |
| 2024-11-12 | 2024-11-08 | 28.350 | 526,000 | +9,000 | 0.06% | 14,912,100 |
| 2024-11-11 | 2024-11-07 | 28.700 | 517,000 | +20,000 | 0.06% | 14,837,900 |
| 2024-11-08 | 2024-11-06 | 29.100 | 497,000 | +10,500 | 0.06% | 14,462,700 |
| 2024-11-07 | 2024-11-05 | 29.250 | 486,500 | -26,000 | 0.06% | 14,230,125 |
| 2024-11-05 | 2024-11-01 | 29.250 | 512,500 | -16,500 | 0.06% | 14,990,625 |
| 2024-11-04 | 2024-10-31 | 28.400 | 529,000 | +13,500 | 0.06% | 15,023,600 |
| 2024-11-01 | 2024-10-30 | 29.900 | 515,500 | +14,000 | 0.06% | 15,413,450 |
| 2024-10-31 | 2024-10-29 | 31.000 | 501,500 | +6,000 | 0.06% | 15,546,500 |
| 2024-10-30 | 2024-10-28 | 32.550 | 495,500 | +2,000 | 0.06% | 16,128,525 |
| 2024-10-29 | 2024-10-25 | 32.950 | 493,500 | -2,000 | 0.06% | 16,260,825 |
| 2024-10-28 | 2024-10-24 | 32.500 | 495,500 | +5,000 | 0.06% | 16,103,750 |
| 2024-10-25 | 2024-10-23 | 33.750 | 490,500 | -15,500 | 0.06% | 16,554,375 |
| 2024-10-24 | 2024-10-22 | 33.250 | 506,000 | +2,000 | 0.06% | 16,824,500 |
| 2024-10-23 | 2024-10-21 | 32.900 | 504,000 | -3,500 | 0.06% | 16,581,600 |
| 2024-10-22 | 2024-10-18 | 33.050 | 507,500 | -4,000 | 0.06% | 16,772,875 |
| 2024-10-21 | 2024-10-17 | 30.800 | 511,500 | -24,500 | 0.06% | 15,754,200 |
| 2024-10-18 | 2024-10-16 | 30.400 | 536,000 | +4,500 | 0.06% | 16,294,400 |
| 2024-10-17 | 2024-10-15 | 30.000 | 531,500 | -5,500 | 0.06% | 15,945,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 537,000 | +10,500 | 0.06% | 16,459,050 |
| 2024-10-15 | 2024-10-10 | 31.350 | 526,500 | -7,000 | 0.06% | 16,505,775 |
| 2024-10-14 | 2024-10-09 | 30.650 | 533,500 | +2,500 | 0.06% | 16,351,775 |
| 2024-10-10 | 2024-10-08 | 31.350 | 531,000 | -17,000 | 0.06% | 16,646,850 |
| 2024-10-09 | 2024-10-07 | 33.400 | 548,000 | +8,500 | 0.06% | 18,303,200 |
| 2024-10-08 | 2024-10-04 | 33.550 | 539,500 | -43,500 | 0.06% | 18,100,225 |
| 2024-10-07 | 2024-10-03 | 31.250 | 583,000 | +21,000 | 0.07% | 18,218,750 |
| 2024-10-04 | 2024-10-02 | 33.100 | 562,000 | -34,500 | 0.06% | 18,602,200 |
| 2024-10-03 | 2024-09-30 | 32.200 | 596,500 | -32,500 | 0.07% | 19,207,300 |
| 2024-10-02 | 2024-09-27 | 30.200 | 629,000 | -97,500 | 0.07% | 18,995,800 |
| 2024-09-30 | 2024-09-26 | 28.200 | 726,500 | +2,000 | 0.08% | 20,487,300 |
| 2024-09-27 | 2024-09-25 | 27.700 | 724,500 | -58,500 | 0.08% | 20,068,650 |
| 2024-09-26 | 2024-09-24 | 26.650 | 783,000 | +3,000 | 0.09% | 20,866,950 |
| 2024-09-25 | 2024-09-23 | 25.900 | 780,000 | +35,000 | 0.09% | 20,202,000 |
| 2024-09-24 | 2024-09-20 | 27.200 | 745,000 | +500 | 0.09% | 20,264,000 |
| 2024-09-23 | 2024-09-19 | 26.400 | 744,500 | -3,500 | 0.09% | 19,654,800 |
| 2024-09-20 | 2024-09-17 | 25.850 | 748,000 | +4,500 | 0.09% | 19,335,800 |
| 2024-09-19 | 2024-09-16 | 26.200 | 743,500 | +7,000 | 0.09% | 19,479,700 |
| 2024-09-17 | 2024-09-13 | 27.000 | 736,500 | -13,000 | 0.08% | 19,885,500 |
| 2024-09-16 | 2024-09-12 | 26.150 | 749,500 | -1,500 | 0.09% | 19,599,425 |
| 2024-09-13 | 2024-09-11 | 26.000 | 751,000 | -6,500 | 0.09% | 19,526,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 757,500 | +24,500 | 0.09% | 19,126,875 |
| 2024-09-11 | 2024-09-09 | 26.900 | 733,000 | +6,000 | 0.08% | 19,717,700 |
| 2024-09-10 | 2024-09-05 | 27.900 | 727,000 | +1,000 | 0.08% | 20,283,300 |
| 2024-09-05 | 2024-09-03 | 27.700 | 726,000 | -6,000 | 0.08% | 20,110,200 |
| 2024-09-04 | 2024-09-02 | 27.850 | 732,000 | -1,500 | 0.08% | 20,386,200 |
| 2024-09-03 | 2024-08-30 | 27.750 | 733,500 | -6,000 | 0.08% | 20,354,625 |
| 2024-09-02 | 2024-08-29 | 27.900 | 739,500 | -1,500 | 0.08% | 20,632,050 |
| 2024-08-30 | 2024-08-28 | 27.450 | 741,000 | -2,000 | 0.09% | 20,340,450 |
| 2024-08-29 | 2024-08-27 | 27.400 | 743,000 | +4,000 | 0.09% | 20,358,200 |
| 2024-08-28 | 2024-08-26 | 27.300 | 739,000 | +17,000 | 0.08% | 20,174,700 |
| 2024-08-27 | 2024-08-23 | 26.950 | 722,000 | +5,500 | 0.08% | 19,457,900 |
| 2024-08-26 | 2024-08-22 | 28.350 | 716,500 | +7,000 | 0.08% | 20,312,775 |
| 2024-08-23 | 2024-08-21 | 28.150 | 709,500 | +2,500 | 0.08% | 19,972,425 |
| 2024-08-22 | 2024-08-20 | 28.400 | 707,000 | +11,500 | 0.08% | 20,078,800 |
| 2024-08-21 | 2024-08-19 | 29.150 | 695,500 | +12,500 | 0.08% | 20,273,825 |
| 2024-08-20 | 2024-08-16 | 29.200 | 683,000 | +16,000 | 0.08% | 19,943,600 |
| 2024-08-19 | 2024-08-15 | 30.900 | 667,000 | +9,500 | 0.08% | 20,610,300 |
| 2024-08-16 | 2024-08-14 | 30.300 | 657,500 | +2,000 | 0.08% | 19,922,250 |
| 2024-08-15 | 2024-08-13 | 31.700 | 655,500 | -500 | 0.08% | 20,779,350 |
| 2024-08-14 | 2024-08-12 | 31.750 | 656,000 | -8,000 | 0.08% | 20,828,000 |
| 2024-08-13 | 2024-08-09 | 31.150 | 664,000 | +2,000 | 0.08% | 20,683,600 |
| 2024-08-12 | 2024-08-08 | 31.100 | 662,000 | +2,500 | 0.08% | 20,588,200 |
| 2024-08-09 | 2024-08-07 | 31.300 | 659,500 | -4,500 | 0.08% | 20,642,350 |
| 2024-08-08 | 2024-08-06 | 31.200 | 664,000 | -18,500 | 0.08% | 20,716,800 |
| 2024-08-07 | 2024-08-05 | 29.100 | 682,500 | -13,500 | 0.08% | 19,860,750 |
| 2024-08-06 | 2024-08-02 | 28.800 | 696,000 | +10,000 | 0.08% | 20,044,800 |
| 2024-08-05 | 2024-08-01 | 29.450 | 686,000 | -1,000 | 0.08% | 20,202,700 |
| 2024-08-02 | 2024-07-31 | 30.250 | 687,000 | -24,500 | 0.08% | 20,781,750 |
| 2024-08-01 | 2024-07-30 | 28.600 | 711,500 | -2,000 | 0.08% | 20,348,900 |
| 2024-07-30 | 2024-07-26 | 29.050 | 713,500 | -1,500 | 0.08% | 20,727,175 |
| 2024-07-29 | 2024-07-25 | 28.500 | 715,000 | +18,000 | 0.08% | 20,377,500 |
| 2024-07-26 | 2024-07-24 | 29.400 | 697,000 | +3,000 | 0.08% | 20,491,800 |
| 2024-07-25 | 2024-07-23 | 29.700 | 694,000 | +11,000 | 0.08% | 20,611,800 |
| 2024-07-24 | 2024-07-22 | 31.250 | 683,000 | -24,000 | 0.08% | 21,343,750 |
| 2024-07-23 | 2024-07-19 | 29.600 | 707,000 | -1,000 | 0.08% | 20,927,200 |
| 2024-07-22 | 2024-07-18 | 30.550 | 708,000 | -4,000 | 0.08% | 21,629,400 |
| 2024-07-19 | 2024-07-17 | 30.100 | 712,000 | -2,500 | 0.08% | 21,431,200 |
| 2024-07-18 | 2024-07-16 | 29.300 | 714,500 | +11,000 | 0.08% | 20,934,850 |
| 2024-07-17 | 2024-07-15 | 29.950 | 703,500 | -3,000 | 0.08% | 21,069,825 |
| 2024-07-16 | 2024-07-12 | 29.750 | 706,500 | -62,500 | 0.08% | 21,018,375 |
| 2024-07-15 | 2024-07-11 | 27.750 | 769,000 | -1,500 | 0.09% | 21,339,750 |
| 2024-07-12 | 2024-07-10 | 27.000 | 770,500 | +1,500 | 0.09% | 20,803,500 |
| 2024-07-11 | 2024-07-09 | 26.950 | 769,000 | -2,000 | 0.09% | 20,724,550 |
| 2024-07-10 | 2024-07-08 | 26.800 | 771,000 | +14,500 | 0.09% | 20,662,800 |
| 2024-07-09 | 2024-07-05 | 28.850 | 756,500 | -3,000 | 0.09% | 21,825,025 |
| 2024-07-08 | 2024-07-04 | 27.250 | 759,500 | +1,000 | 0.09% | 20,696,375 |
| 2024-07-05 | 2024-07-03 | 27.550 | 758,500 | -500 | 0.09% | 20,896,675 |
| 2024-07-04 | 2024-07-02 | 27.150 | 759,000 | -500 | 0.09% | 20,606,850 |
| 2024-07-02 | 2024-06-27 | 27.700 | 759,500 | +1,500 | 0.09% | 21,038,150 |
| 2024-06-28 | 2024-06-26 | 28.400 | 758,000 | +8,500 | 0.09% | 21,527,200 |
| 2024-06-26 | 2024-06-24 | 28.550 | 749,500 | -1,000 | 0.09% | 21,398,225 |
| 2024-06-25 | 2024-06-21 | 28.200 | 750,500 | -7,500 | 0.09% | 21,164,100 |
| 2024-06-24 | 2024-06-20 | 27.600 | 758,000 | +17,500 | 0.09% | 20,920,800 |
| 2024-06-21 | 2024-06-19 | 28.800 | 740,500 | -2,000 | 0.08% | 21,326,400 |
| 2024-06-20 | 2024-06-18 | 28.050 | 742,500 | +10,000 | 0.09% | 20,827,125 |
| 2024-06-19 | 2024-06-17 | 28.500 | 732,500 | -500 | 0.08% | 20,876,250 |
| 2024-06-18 | 2024-06-14 | 28.750 | 733,000 | +3,500 | 0.08% | 21,073,750 |
| 2024-06-17 | 2024-06-13 | 29.650 | 729,500 | -20,000 | 0.08% | 21,629,675 |
| 2024-06-14 | 2024-06-12 | 28.400 | 749,500 | +8,000 | 0.09% | 21,285,800 |
| 2024-06-13 | 2024-06-11 | 28.500 | 741,500 | +16,500 | 0.09% | 21,132,750 |
| 2024-06-11 | 2024-06-06 | 29.350 | 725,000 | +9,000 | 0.08% | 21,278,750 |
| 2024-06-07 | 2024-06-05 | 29.400 | 716,000 | +1,000 | 0.08% | 21,050,400 |
| 2024-06-06 | 2024-06-04 | 29.650 | 715,000 | +1,000 | 0.08% | 21,199,750 |
| 2024-06-05 | 2024-06-03 | 28.550 | 714,000 | +20,000 | 0.08% | 20,384,700 |
| 2024-06-04 | 2024-05-31 | 29.450 | 694,000 | -1,000 | 0.08% | 20,438,300 |
| 2024-06-03 | 2024-05-30 | 29.700 | 695,000 | +3,000 | 0.08% | 20,641,500 |
| 2024-05-31 | 2024-05-29 | 29.750 | 692,000 | +10,500 | 0.08% | 20,587,000 |
| 2024-05-30 | 2024-05-28 | 30.500 | 681,500 | -13,000 | 0.08% | 20,785,750 |
| 2024-05-29 | 2024-05-27 | 30.750 | 694,500 | -10,000 | 0.08% | 21,355,875 |
| 2024-05-28 | 2024-05-24 | 29.700 | 704,500 | +11,500 | 0.08% | 20,923,650 |
| 2024-05-27 | 2024-05-23 | 30.350 | 693,000 | +19,500 | 0.08% | 21,032,550 |
| 2024-05-24 | 2024-05-22 | 31.350 | 673,500 | -500 | 0.08% | 21,114,225 |
| 2024-05-23 | 2024-05-21 | 31.400 | 674,000 | +24,000 | 0.08% | 21,163,600 |
| 2024-05-22 | 2024-05-20 | 32.050 | 650,000 | +16,000 | 0.07% | 20,832,500 |
| 2024-05-21 | 2024-05-17 | 31.700 | 634,000 | +39,500 | 0.07% | 20,097,800 |
| 2024-05-20 | 2024-05-16 | 33.400 | 594,500 | +24,000 | 0.07% | 19,856,300 |
| 2024-05-17 | 2024-05-14 | 34.450 | 570,500 | +11,500 | 0.07% | 19,653,725 |
| 2024-05-16 | 2024-05-13 | 34.700 | 559,000 | -10,500 | 0.06% | 19,397,300 |
| 2024-05-14 | 2024-05-10 | 34.650 | 569,500 | -18,500 | 0.07% | 19,733,175 |
| 2024-05-13 | 2024-05-09 | 33.200 | 588,000 | -54,000 | 0.07% | 19,521,600 |
| 2024-05-10 | 2024-05-08 | 30.950 | 642,000 | -2,000 | 0.07% | 19,869,900 |
| 2024-05-09 | 2024-05-07 | 30.950 | 644,000 | +33,000 | 0.07% | 19,931,800 |
| 2024-05-08 | 2024-05-06 | 31.900 | 611,000 | -49,000 | 0.07% | 19,490,900 |
| 2024-05-07 | 2024-05-03 | 30.700 | 660,000 | +10,000 | 0.08% | 20,262,000 |
| 2024-05-06 | 2024-05-02 | 30.850 | 650,000 | -1,000 | 0.07% | 20,052,500 |
| 2024-05-03 | 2024-04-30 | 30.250 | 651,000 | +19,000 | 0.07% | 19,692,750 |
| 2024-05-02 | 2024-04-29 | 31.000 | 632,000 | -500 | 0.07% | 19,592,000 |
| 2024-04-30 | 2024-04-26 | 30.350 | 632,500 | -4,000 | 0.07% | 19,196,375 |
| 2024-04-29 | 2024-04-25 | 30.350 | 636,500 | -13,000 | 0.07% | 19,317,775 |
| 2024-04-26 | 2024-04-24 | 29.300 | 649,500 | -19,500 | 0.07% | 19,030,350 |
| 2024-04-25 | 2024-04-23 | 28.350 | 669,000 | -33,000 | 0.08% | 18,966,150 |
| 2024-04-23 | 2024-04-19 | 26.000 | 702,000 | +2,500 | 0.08% | 18,252,000 |
| 2024-04-22 | 2024-04-18 | 26.100 | 699,500 | +10,000 | 0.08% | 18,256,950 |
| 2024-04-19 | 2024-04-17 | 26.550 | 689,500 | +13,000 | 0.08% | 18,306,225 |
| 2024-04-18 | 2024-04-16 | 26.650 | 676,500 | +6,500 | 0.08% | 18,028,725 |
| 2024-04-17 | 2024-04-15 | 28.200 | 670,000 | -1,000 | 0.08% | 18,894,000 |
| 2024-04-16 | 2024-04-12 | 28.950 | 671,000 | -21,500 | 0.08% | 19,425,450 |
| 2024-04-15 | 2024-04-11 | 28.800 | 692,500 | -3,000 | 0.08% | 19,944,000 |
| 2024-04-11 | 2024-04-09 | 28.950 | 695,500 | -107,500 | 0.08% | 20,134,725 |
| 2024-04-10 | 2024-04-08 | 26.850 | 803,000 | -6,500 | 0.09% | 21,560,550 |
| 2024-04-09 | 2024-04-05 | 26.150 | 809,500 | +32,000 | 0.09% | 21,168,425 |
| 2024-04-05 | 2024-04-02 | 26.800 | 777,500 | +2,000 | 0.09% | 20,837,000 |
| 2024-04-02 | 2024-03-27 | 26.700 | 775,500 | +6,000 | 0.09% | 20,705,850 |
| 2024-03-28 | 2024-03-26 | 26.550 | 769,500 | +10,500 | 0.09% | 20,430,225 |
| 2024-03-27 | 2024-03-25 | 26.800 | 759,000 | -26,500 | 0.09% | 20,341,200 |
| 2024-03-26 | 2024-03-22 | 26.150 | 785,500 | +26,500 | 0.09% | 20,540,825 |
| 2024-03-25 | 2024-03-21 | 27.400 | 759,000 | +4,000 | 0.09% | 20,796,600 |
| 2024-03-21 | 2024-03-19 | 27.450 | 755,000 | +3,000 | 0.09% | 20,724,750 |
| 2024-03-20 | 2024-03-18 | 27.950 | 752,000 | -20,000 | 0.09% | 21,018,400 |
| 2024-03-19 | 2024-03-15 | 28.100 | 772,000 | -6,500 | 0.09% | 21,693,200 |
| 2024-03-18 | 2024-03-14 | 27.350 | 778,500 | -21,000 | 0.09% | 21,291,975 |
| 2024-03-15 | 2024-03-13 | 28.350 | 799,500 | -29,000 | 0.09% | 22,665,825 |
| 2024-03-14 | 2024-03-12 | 25.400 | 828,500 | -22,500 | 0.10% | 21,043,900 |
| 2024-03-13 | 2024-03-11 | 23.700 | 851,000 | -2,000 | 0.10% | 20,168,700 |
| 2024-03-12 | 2024-03-08 | 23.650 | 853,000 | -3,000 | 0.10% | 20,173,450 |
| 2024-03-08 | 2024-03-06 | 23.600 | 856,000 | -4,500 | 0.10% | 20,201,600 |
| 2024-03-07 | 2024-03-05 | 22.350 | 860,500 | +19,000 | 0.10% | 19,232,175 |
| 2024-03-06 | 2024-03-04 | 24.350 | 841,500 | -3,000 | 0.10% | 20,490,525 |
| 2024-03-05 | 2024-03-01 | 24.100 | 844,500 | +3,000 | 0.10% | 20,352,450 |
| 2024-03-04 | 2024-02-29 | 24.200 | 841,500 | -5,000 | 0.10% | 20,364,300 |
| 2024-03-01 | 2024-02-28 | 23.700 | 846,500 | -2,000 | 0.10% | 20,062,050 |
| 2024-02-28 | 2024-02-26 | 24.100 | 848,500 | +10,000 | 0.10% | 20,448,850 |
| 2024-02-27 | 2024-02-23 | 24.750 | 838,500 | -14,000 | 0.10% | 20,752,875 |
| 2024-02-26 | 2024-02-22 | 24.000 | 852,500 | -8,500 | 0.10% | 20,460,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 861,000 | +2,000 | 0.10% | 19,889,100 |
| 2024-02-22 | 2024-02-20 | 23.050 | 859,000 | -1,000 | 0.10% | 19,799,950 |
| 2024-02-20 | 2024-02-16 | 22.650 | 860,000 | -11,000 | 0.10% | 19,479,000 |
| 2024-02-19 | 2024-02-15 | 21.200 | 871,000 | +3,500 | 0.10% | 18,465,200 |
| 2024-02-16 | 2024-02-14 | 20.700 | 867,500 | +4,000 | 0.10% | 17,957,250 |
| 2024-02-15 | 2024-02-09 | 21.950 | 863,500 | +2,000 | 0.10% | 18,953,825 |
| 2024-02-14 | 2024-02-07 | 21.850 | 861,500 | -18,500 | 0.10% | 18,823,775 |
| 2024-02-08 | 2024-02-06 | 21.250 | 880,000 | -30,000 | 0.10% | 18,700,000 |
| 2024-02-07 | 2024-02-05 | 19.160 | 910,000 | +4,500 | 0.10% | 17,435,600 |
| 2024-02-06 | 2024-02-02 | 19.620 | 905,500 | +13,500 | 0.10% | 17,765,910 |
| 2024-02-05 | 2024-02-01 | 20.000 | 892,000 | -1,000 | 0.10% | 17,840,000 |
| 2024-02-02 | 2024-01-31 | 19.740 | 893,000 | -2,000 | 0.10% | 17,627,820 |
| 2024-02-01 | 2024-01-30 | 20.050 | 895,000 | +24,000 | 0.10% | 17,944,750 |
| 2024-01-31 | 2024-01-29 | 20.200 | 871,000 | +13,500 | 0.10% | 17,594,200 |
| 2024-01-30 | 2024-01-26 | 20.600 | 857,500 | +3,000 | 0.10% | 17,664,500 |
| 2024-01-29 | 2024-01-25 | 21.500 | 854,500 | +21,000 | 0.10% | 18,371,750 |
| 2024-01-24 | 2024-01-22 | 20.800 | 833,500 | +6,500 | 0.10% | 17,336,800 |
| 2024-01-23 | 2024-01-19 | 22.550 | 827,000 | +1,000 | 0.09% | 18,648,850 |
| 2024-01-22 | 2024-01-18 | 23.850 | 826,000 | +8,000 | 0.09% | 19,700,100 |
| 2024-01-19 | 2024-01-17 | 23.950 | 818,000 | +25,000 | 0.09% | 19,591,100 |
| 2024-01-17 | 2024-01-15 | 25.550 | 793,000 | +1,500 | 0.09% | 20,261,150 |
| 2024-01-16 | 2024-01-12 | 25.650 | 791,500 | +9,000 | 0.09% | 20,301,975 |
| 2024-01-15 | 2024-01-11 | 26.450 | 782,500 | -8,500 | 0.09% | 20,697,125 |
| 2024-01-12 | 2024-01-10 | 25.250 | 791,000 | -3,000 | 0.09% | 19,972,750 |
| 2024-01-11 | 2024-01-09 | 25.350 | 794,000 | -9,000 | 0.09% | 20,127,900 |
| 2024-01-10 | 2024-01-08 | 25.000 | 803,000 | +9,000 | 0.09% | 20,075,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 794,000 | +25,500 | 0.09% | 21,080,700 |
| 2024-01-08 | 2024-01-04 | 27.450 | 768,500 | +15,500 | 0.09% | 21,095,325 |
| 2024-01-05 | 2024-01-03 | 27.400 | 753,000 | +7,000 | 0.09% | 20,632,200 |
| 2024-01-04 | 2024-01-02 | 28.050 | 746,000 | -9,500 | 0.09% | 20,925,300 |
| 2024-01-03 | 2023-12-29 | 28.700 | 755,500 | -13,500 | 0.09% | 21,682,850 |
| 2024-01-02 | 2023-12-28 | 28.100 | 769,000 | -22,000 | 0.09% | 21,608,900 |
| 2023-12-29 | 2023-12-27 | 27.250 | 791,000 | -15,500 | 0.09% | 21,554,750 |
| 2023-12-28 | 2023-12-22 | 26.350 | 806,500 | +7,500 | 0.09% | 21,251,275 |
| 2023-12-27 | 2023-12-21 | 26.400 | 799,000 | +6,000 | 0.09% | 21,093,600 |
| 2023-12-22 | 2023-12-20 | 27.150 | 793,000 | +12,500 | 0.09% | 21,529,950 |
| 2023-12-21 | 2023-12-19 | 27.450 | 780,500 | +58,000 | 0.09% | 21,424,725 |
| 2023-12-20 | 2023-12-18 | 28.650 | 722,500 | +34,500 | 0.08% | 20,699,625 |
| 2023-12-19 | 2023-12-15 | 30.950 | 688,000 | -1,500 | 0.08% | 21,293,600 |
| 2023-12-18 | 2023-12-14 | 30.800 | 689,500 | -30,500 | 0.08% | 21,236,600 |
| 2023-12-15 | 2023-12-13 | 30.350 | 720,000 | -9,000 | 0.08% | 21,852,000 |
| 2023-12-13 | 2023-12-11 | 29.300 | 729,000 | +2,000 | 0.08% | 21,359,700 |
| 2023-12-12 | 2023-12-08 | 29.950 | 727,000 | -4,000 | 0.08% | 21,773,650 |
| 2023-12-11 | 2023-12-07 | 29.300 | 731,000 | -5,500 | 0.08% | 21,418,300 |
| 2023-12-07 | 2023-12-05 | 28.450 | 736,500 | +1,000 | 0.08% | 20,953,425 |
| 2023-12-06 | 2023-12-04 | 28.600 | 735,500 | +8,000 | 0.08% | 21,035,300 |
| 2023-12-05 | 2023-12-01 | 29.350 | 727,500 | +19,000 | 0.08% | 21,352,125 |
| 2023-12-04 | 2023-11-30 | 30.200 | 708,500 | +8,000 | 0.08% | 21,396,700 |
| 2023-12-01 | 2023-11-29 | 29.900 | 700,500 | +3,000 | 0.08% | 20,944,950 |
| 2023-11-30 | 2023-11-28 | 30.700 | 697,500 | -9,500 | 0.08% | 21,413,250 |
| 2023-11-28 | 2023-11-24 | 30.400 | 707,000 | +16,500 | 0.08% | 21,492,800 |
| 2023-11-27 | 2023-11-23 | 30.150 | 690,500 | -29,000 | 0.08% | 20,818,575 |
| 2023-11-24 | 2023-11-22 | 28.750 | 719,500 | +2,500 | 0.08% | 20,685,625 |
| 2023-11-23 | 2023-11-21 | 28.850 | 717,000 | +5,000 | 0.08% | 20,685,450 |
| 2023-11-22 | 2023-11-20 | 29.100 | 712,000 | +11,000 | 0.08% | 20,719,200 |
| 2023-11-21 | 2023-11-17 | 29.150 | 701,000 | +12,000 | 0.08% | 20,434,150 |
| 2023-11-20 | 2023-11-16 | 28.300 | 689,000 | +12,000 | 0.08% | 19,498,700 |
| 2023-11-17 | 2023-11-15 | 29.550 | 677,000 | +8,500 | 0.08% | 20,005,350 |
| 2023-11-16 | 2023-11-14 | 29.750 | 668,500 | -14,500 | 0.08% | 19,887,875 |
| 2023-11-15 | 2023-11-13 | 29.400 | 683,000 | +7,000 | 0.08% | 20,080,200 |
| 2023-11-14 | 2023-11-10 | 29.500 | 676,000 | +1,000 | 0.08% | 19,942,000 |
| 2023-11-13 | 2023-11-09 | 29.450 | 675,000 | +37,000 | 0.08% | 19,878,750 |
| 2023-11-10 | 2023-11-08 | 31.000 | 638,000 | +11,000 | 0.07% | 19,778,000 |
| 2023-11-09 | 2023-11-07 | 31.650 | 627,000 | +6,000 | 0.07% | 19,844,550 |
| 2023-11-08 | 2023-11-06 | 32.000 | 621,000 | -3,000 | 0.07% | 19,872,000 |
| 2023-11-07 | 2023-11-03 | 31.650 | 624,000 | -4,000 | 0.07% | 19,749,600 |
| 2023-11-06 | 2023-11-02 | 31.200 | 628,000 | +5,000 | 0.07% | 19,593,600 |
| 2023-11-03 | 2023-11-01 | 31.350 | 623,000 | +2,000 | 0.07% | 19,531,050 |
| 2023-11-02 | 2023-10-31 | 31.400 | 621,000 | +12,000 | 0.07% | 19,499,400 |
| 2023-11-01 | 2023-10-30 | 32.450 | 609,000 | -51,000 | 0.07% | 19,762,050 |
| 2023-10-31 | 2023-10-27 | 29.450 | 660,000 | -47,000 | 0.08% | 19,437,000 |
| 2023-10-30 | 2023-10-26 | 27.300 | 707,000 | +10,000 | 0.08% | 19,301,100 |
| 2023-10-26 | 2023-10-24 | 27.500 | 697,000 | -12,000 | 0.08% | 19,167,500 |
| 2023-10-25 | 2023-10-20 | 27.050 | 709,000 | +2,000 | 0.08% | 19,178,450 |
| 2023-10-24 | 2023-10-19 | 26.800 | 707,000 | -1,500 | 0.08% | 18,947,600 |
| 2023-10-20 | 2023-10-18 | 27.150 | 708,500 | +26,000 | 0.08% | 19,235,775 |
| 2023-10-19 | 2023-10-17 | 29.000 | 682,500 | +2,000 | 0.08% | 19,792,500 |
| 2023-10-18 | 2023-10-16 | 28.950 | 680,500 | +2,500 | 0.08% | 19,700,475 |
| 2023-10-17 | 2023-10-13 | 28.600 | 678,000 | -2,500 | 0.08% | 19,390,800 |
| 2023-10-16 | 2023-10-12 | 28.250 | 680,500 | -20,500 | 0.08% | 19,224,125 |
| 2023-10-13 | 2023-10-11 | 26.600 | 701,000 | -16,000 | 0.08% | 18,646,600 |
| 2023-10-12 | 2023-10-10 | 25.450 | 717,000 | +4,000 | 0.08% | 18,247,650 |
| 2023-10-09 | 2023-10-05 | 25.650 | 713,000 | +2,000 | 0.08% | 18,288,450 |
| 2023-10-06 | 2023-10-04 | 25.700 | 711,000 | +15,000 | 0.08% | 18,272,700 |
| 2023-10-04 | 2023-09-29 | 26.650 | 696,000 | -2,000 | 0.08% | 18,548,400 |
| 2023-10-03 | 2023-09-28 | 26.850 | 698,000 | +27,000 | 0.08% | 18,741,300 |
| 2023-09-29 | 2023-09-27 | 26.800 | 671,000 | -20,000 | 0.08% | 17,982,800 |
| 2023-09-28 | 2023-09-26 | 25.450 | 691,000 | -1,500 | 0.08% | 17,585,950 |
| 2023-09-27 | 2023-09-25 | 25.750 | 692,500 | -26,000 | 0.08% | 17,831,875 |
| 2023-09-26 | 2023-09-22 | 25.050 | 718,500 | +4,500 | 0.08% | 17,998,425 |
| 2023-09-25 | 2023-09-21 | 24.400 | 714,000 | +10,000 | 0.08% | 17,421,600 |
| 2023-09-22 | 2023-09-20 | 24.850 | 704,000 | +6,000 | 0.08% | 17,494,400 |
| 2023-09-21 | 2023-09-19 | 25.700 | 698,000 | -500 | 0.08% | 17,938,600 |
| 2023-09-20 | 2023-09-18 | 25.500 | 698,500 | -34,000 | 0.08% | 17,811,750 |
| 2023-09-19 | 2023-09-15 | 23.550 | 732,500 | -8,000 | 0.08% | 17,250,375 |
| 2023-09-18 | 2023-09-14 | 23.400 | 740,500 | -5,000 | 0.09% | 17,327,700 |
| 2023-09-15 | 2023-09-13 | 23.350 | 745,500 | +5,000 | 0.09% | 17,407,425 |
| 2023-09-14 | 2023-09-12 | 23.800 | 740,500 | -3,000 | 0.09% | 17,623,900 |
| 2023-09-13 | 2023-09-11 | 24.050 | 743,500 | -14,500 | 0.09% | 17,881,175 |
| 2023-09-12 | 2023-09-07 | 22.750 | 758,000 | +1,500 | 0.09% | 17,244,500 |
| 2023-09-11 | 2023-09-06 | 23.250 | 756,500 | +76,500 | 0.09% | 17,588,625 |
| 2023-09-07 | 2023-09-05 | 23.650 | 680,000 | +20,500 | 0.08% | 16,082,000 |
| 2023-09-05 | 2023-08-31 | 24.100 | 659,500 | -1,000 | 0.08% | 15,893,950 |
| 2023-09-04 | 2023-08-30 | 24.200 | 660,500 | -7,000 | 0.08% | 15,984,100 |
| 2023-08-31 | 2023-08-29 | 24.800 | 667,500 | +168,000 | 0.08% | 16,554,000 |
| 2023-08-30 | 2023-08-28 | 23.200 | 499,500 | -11,500 | 0.06% | 11,588,400 |
| 2023-08-28 | 2023-08-24 | 22.800 | 511,000 | -22,000 | 0.06% | 11,650,800 |
| 2023-08-25 | 2023-08-23 | 21.350 | 533,000 | +1,500 | 0.06% | 11,379,550 |
| 2023-08-24 | 2023-08-22 | 21.550 | 531,500 | -3,000 | 0.06% | 11,453,825 |
| 2023-08-23 | 2023-08-21 | 21.200 | 534,500 | -1,000 | 0.06% | 11,331,400 |
| 2023-08-21 | 2023-08-17 | 22.100 | 535,500 | +2,000 | 0.06% | 11,834,550 |
| 2023-08-18 | 2023-08-16 | 22.050 | 533,500 | +10,000 | 0.06% | 11,763,675 |
| 2023-08-17 | 2023-08-15 | 22.500 | 523,500 | -2,000 | 0.06% | 11,778,750 |
| 2023-08-16 | 2023-08-14 | 22.250 | 525,500 | -5,000 | 0.06% | 11,692,375 |
| 2023-08-15 | 2023-08-11 | 21.850 | 530,500 | +23,000 | 0.06% | 11,591,425 |
| 2023-08-11 | 2023-08-09 | 22.700 | 507,500 | -6,000 | 0.06% | 11,520,250 |
| 2023-08-10 | 2023-08-08 | 22.250 | 513,500 | -5,500 | 0.06% | 11,425,375 |
| 2023-08-09 | 2023-08-07 | 21.600 | 519,000 | +44,500 | 0.06% | 11,210,400 |
| 2023-08-08 | 2023-08-04 | 24.500 | 474,500 | -15,000 | 0.05% | 11,625,250 |
| 2023-08-07 | 2023-08-03 | 23.950 | 489,500 | -1,500 | 0.06% | 11,723,525 |
| 2023-08-04 | 2023-08-02 | 22.800 | 491,000 | +17,000 | 0.06% | 11,194,800 |
| 2023-08-03 | 2023-08-01 | 23.750 | 474,000 | +8,500 | 0.05% | 11,257,500 |
| 2023-08-02 | 2023-07-31 | 23.000 | 465,500 | +15,000 | 0.05% | 10,706,500 |
| 2023-08-01 | 2023-07-28 | 23.400 | 450,500 | -23,500 | 0.05% | 10,541,700 |
| 2023-07-28 | 2023-07-26 | 22.600 | 474,000 | -25,000 | 0.05% | 10,712,400 |
| 2023-07-27 | 2023-07-25 | 21.800 | 499,000 | -11,000 | 0.06% | 10,878,200 |
| 2023-07-26 | 2023-07-24 | 20.700 | 510,000 | -28,500 | 0.06% | 10,557,000 |
| 2023-07-25 | 2023-07-21 | 20.200 | 538,500 | -500 | 0.06% | 10,877,700 |
| 2023-07-24 | 2023-07-20 | 19.640 | 539,000 | +9,000 | 0.06% | 10,585,960 |
| 2023-07-20 | 2023-07-18 | 20.350 | 530,000 | +16,000 | 0.06% | 10,785,500 |
| 2023-07-19 | 2023-07-14 | 20.750 | 514,000 | -12,000 | 0.06% | 10,665,500 |
| 2023-07-18 | 2023-07-13 | 20.800 | 526,000 | -38,500 | 0.06% | 10,940,800 |
| 2023-07-14 | 2023-07-12 | 19.460 | 564,500 | -500 | 0.07% | 10,985,170 |
| 2023-07-13 | 2023-07-11 | 19.860 | 565,000 | -7,000 | 0.07% | 11,220,900 |
| 2023-07-12 | 2023-07-10 | 18.900 | 572,000 | -10,000 | 0.07% | 10,810,800 |
| 2023-07-10 | 2023-07-06 | 19.300 | 582,000 | +14,500 | 0.07% | 11,232,600 |
| 2023-07-06 | 2023-07-04 | 20.000 | 567,500 | -10,000 | 0.07% | 11,350,000 |
| 2023-07-05 | 2023-07-03 | 18.640 | 577,500 | -500 | 0.07% | 10,764,600 |
| 2023-07-04 | 2023-06-30 | 18.440 | 578,000 | +4,500 | 0.07% | 10,658,320 |
| 2023-07-03 | 2023-06-29 | 17.880 | 573,500 | +4,500 | 0.07% | 10,254,180 |
| 2023-06-30 | 2023-06-28 | 17.800 | 569,000 | +3,500 | 0.07% | 10,128,200 |
| 2023-06-29 | 2023-06-27 | 18.140 | 565,500 | +10,500 | 0.07% | 10,258,170 |
| 2023-06-27 | 2023-06-23 | 17.680 | 555,000 | +3,000 | 0.06% | 9,812,400 |
| 2023-06-26 | 2023-06-21 | 18.560 | 552,000 | +3,500 | 0.06% | 10,245,120 |
| 2023-06-23 | 2023-06-20 | 19.740 | 548,500 | +12,000 | 0.06% | 10,827,390 |
| 2023-06-21 | 2023-06-19 | 20.950 | 536,500 | +1,000 | 0.06% | 11,239,675 |
| 2023-06-19 | 2023-06-15 | 20.000 | 535,500 | -25,000 | 0.06% | 10,710,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 560,500 | -1,000 | 0.06% | 10,705,550 |
| 2023-06-15 | 2023-06-13 | 18.880 | 561,500 | -2,000 | 0.06% | 10,601,120 |
| 2023-06-14 | 2023-06-12 | 18.740 | 563,500 | +15,000 | 0.07% | 10,559,990 |
| 2023-06-13 | 2023-06-09 | 19.100 | 548,500 | +4,000 | 0.06% | 10,476,350 |
| 2023-06-12 | 2023-06-08 | 18.980 | 544,500 | +7,000 | 0.06% | 10,334,610 |
| 2023-06-08 | 2023-06-06 | 19.380 | 537,500 | +25,500 | 0.06% | 10,416,750 |
| 2023-06-07 | 2023-06-05 | 19.520 | 512,000 | +11,500 | 0.06% | 9,994,240 |
| 2023-06-06 | 2023-06-02 | 19.760 | 500,500 | +1,000 | 0.06% | 9,889,880 |
| 2023-06-05 | 2023-06-01 | 19.040 | 499,500 | -500 | 0.06% | 9,510,480 |
| 2023-06-02 | 2023-05-31 | 19.000 | 500,000 | +12,000 | 0.06% | 9,500,000 |
| 2023-06-01 | 2023-05-30 | 19.900 | 488,000 | +5,000 | 0.06% | 9,711,200 |
| 2023-05-31 | 2023-05-29 | 19.900 | 483,000 | +6,000 | 0.06% | 9,611,700 |
| 2023-05-30 | 2023-05-25 | 20.150 | 477,000 | +10,500 | 0.06% | 9,611,550 |
| 2023-05-29 | 2023-05-24 | 20.600 | 466,500 | +1,000 | 0.05% | 9,609,900 |
| 2023-05-25 | 2023-05-23 | 20.900 | 465,500 | -1,500 | 0.05% | 9,728,950 |
| 2023-05-24 | 2023-05-22 | 20.600 | 467,000 | -6,500 | 0.05% | 9,620,200 |
| 2023-05-23 | 2023-05-19 | 20.250 | 473,500 | +500 | 0.05% | 9,588,375 |
| 2023-05-22 | 2023-05-18 | 20.700 | 473,000 | +7,000 | 0.05% | 9,791,100 |
| 2023-05-19 | 2023-05-17 | 20.900 | 466,000 | +10,500 | 0.05% | 9,739,400 |
| 2023-05-18 | 2023-05-16 | 22.100 | 455,500 | -1,000 | 0.05% | 10,066,550 |
| 2023-05-17 | 2023-05-15 | 21.900 | 456,500 | -500 | 0.05% | 9,997,350 |
| 2023-05-16 | 2023-05-12 | 21.600 | 457,000 | +13,000 | 0.05% | 9,871,200 |
| 2023-05-15 | 2023-05-11 | 22.350 | 444,000 | +2,000 | 0.05% | 9,923,400 |
| 2023-05-12 | 2023-05-10 | 22.600 | 442,000 | +9,500 | 0.05% | 9,989,200 |
| 2023-05-11 | 2023-05-09 | 23.000 | 432,500 | +12,000 | 0.05% | 9,947,500 |
| 2023-05-10 | 2023-05-08 | 24.650 | 420,500 | -1,500 | 0.05% | 10,365,325 |
| 2023-05-09 | 2023-05-05 | 25.150 | 422,000 | -2,000 | 0.05% | 10,613,300 |
| 2023-05-08 | 2023-05-04 | 24.350 | 424,000 | +1,000 | 0.05% | 10,324,400 |
| 2023-05-04 | 2023-05-02 | 23.600 | 423,000 | +1,000 | 0.05% | 9,982,800 |
| 2023-05-03 | 2023-04-28 | 24.050 | 422,000 | +6,000 | 0.05% | 10,149,100 |
| 2023-04-28 | 2023-04-26 | 24.300 | 416,000 | +2,000 | 0.05% | 10,108,800 |
| 2023-04-27 | 2023-04-25 | 24.950 | 414,000 | +1,000 | 0.05% | 10,329,300 |
| 2023-04-26 | 2023-04-24 | 26.450 | 413,000 | +2,000 | 0.05% | 10,923,850 |
| 2023-04-25 | 2023-04-21 | 26.100 | 411,000 | -11,000 | 0.05% | 10,727,100 |
| 2023-04-24 | 2023-04-20 | 26.050 | 422,000 | +22,000 | 0.05% | 10,993,100 |
| 2023-04-21 | 2023-04-19 | 27.200 | 400,000 | -2,000 | 0.05% | 10,880,000 |
| 2023-04-20 | 2023-04-18 | 27.550 | 402,000 | +10,000 | 0.05% | 11,075,100 |
| 2023-04-19 | 2023-04-17 | 26.950 | 392,000 | -3,000 | 0.05% | 10,564,400 |
| 2023-04-18 | 2023-04-14 | 28.650 | 395,000 | -26,500 | 0.05% | 11,316,750 |
| 2023-04-17 | 2023-04-13 | 27.100 | 421,500 | -68,500 | 0.05% | 11,422,650 |
| 2023-04-14 | 2023-04-12 | 25.000 | 490,000 | -33,500 | 0.06% | 12,250,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 523,500 | +2,500 | 0.06% | 12,354,600 |
| 2023-04-12 | 2023-04-06 | 22.400 | 521,000 | -2,000 | 0.06% | 11,670,400 |
| 2023-04-11 | 2023-04-04 | 21.050 | 523,000 | +3,000 | 0.06% | 11,009,150 |
| 2023-04-06 | 2023-04-03 | 20.150 | 520,000 | +17,500 | 0.06% | 10,478,000 |
| 2023-04-04 | 2023-03-31 | 20.650 | 502,500 | +33,000 | 0.06% | 10,376,625 |
| 2023-04-03 | 2023-03-30 | 21.300 | 469,500 | -31,000 | 0.05% | 10,000,350 |
| 2023-03-31 | 2023-03-29 | 21.150 | 500,500 | +39,500 | 0.06% | 10,585,575 |
| 2023-03-30 | 2023-03-28 | 21.050 | 461,000 | +4,000 | 0.05% | 9,704,050 |
| 2023-03-29 | 2023-03-27 | 21.950 | 457,000 | +2,000 | 0.05% | 10,031,150 |
| 2023-03-28 | 2023-03-24 | 22.100 | 455,000 | +21,500 | 0.05% | 10,055,500 |
| 2023-03-27 | 2023-03-23 | 23.100 | 433,500 | -2,500 | 0.05% | 10,013,850 |
| 2023-03-24 | 2023-03-22 | 23.100 | 436,000 | -3,500 | 0.05% | 10,071,600 |
| 2023-03-21 | 2023-03-17 | 22.800 | 439,500 | +2,000 | 0.05% | 10,020,600 |
| 2023-03-20 | 2023-03-16 | 23.250 | 437,500 | -2,000 | 0.05% | 10,171,875 |
| 2023-03-17 | 2023-03-15 | 23.350 | 439,500 | -8,000 | 0.05% | 10,262,325 |
| 2023-03-16 | 2023-03-14 | 22.350 | 447,500 | -10,000 | 0.05% | 10,001,625 |
| 2023-03-15 | 2023-03-13 | 22.100 | 457,500 | +16,000 | 0.05% | 10,110,750 |
| 2023-03-14 | 2023-03-10 | 22.850 | 441,500 | +6,000 | 0.05% | 10,088,275 |
| 2023-03-13 | 2023-03-09 | 22.600 | 435,500 | -4,500 | 0.05% | 9,842,300 |
| 2023-03-10 | 2023-03-08 | 24.800 | 440,000 | +9,000 | 0.05% | 10,912,000 |
| 2023-03-09 | 2023-03-07 | 26.500 | 431,000 | -3,000 | 0.05% | 11,421,500 |
| 2023-03-08 | 2023-03-06 | 27.050 | 434,000 | -1,000 | 0.05% | 11,739,700 |
| 2023-03-07 | 2023-03-03 | 27.100 | 435,000 | +1,500 | 0.05% | 11,788,500 |
| 2023-03-06 | 2023-03-02 | 27.950 | 433,500 | -4,500 | 0.05% | 12,116,325 |
| 2023-03-03 | 2023-03-01 | 27.300 | 438,000 | -7,000 | 0.05% | 11,957,400 |
| 2023-03-01 | 2023-02-27 | 25.250 | 445,000 | +1,500 | 0.05% | 11,236,250 |
| 2023-02-28 | 2023-02-24 | 25.250 | 443,500 | +3,000 | 0.05% | 11,198,375 |
| 2023-02-27 | 2023-02-23 | 25.400 | 440,500 | -5,000 | 0.05% | 11,188,700 |
| 2023-02-24 | 2023-02-22 | 25.200 | 445,500 | -2,000 | 0.05% | 11,226,600 |
| 2023-02-23 | 2023-02-21 | 25.650 | 447,500 | +6,500 | 0.05% | 11,478,375 |
| 2023-02-22 | 2023-02-20 | 26.600 | 441,000 | -8,000 | 0.05% | 11,730,600 |
| 2023-02-20 | 2023-02-16 | 25.900 | 449,000 | +8,000 | 0.05% | 11,629,100 |
| 2023-02-16 | 2023-02-14 | 26.150 | 441,000 | +7,000 | 0.05% | 11,532,150 |
| 2023-02-15 | 2023-02-13 | 26.400 | 434,000 | +7,500 | 0.05% | 11,457,600 |
| 2023-02-14 | 2023-02-10 | 27.000 | 426,500 | +43,500 | 0.05% | 11,515,500 |
| 2023-02-13 | 2023-02-09 | 29.350 | 383,000 | +10,000 | 0.04% | 11,241,050 |
| 2023-02-09 | 2023-02-07 | 29.200 | 373,000 | -2,000 | 0.04% | 10,891,600 |
| 2023-02-08 | 2023-02-06 | 29.200 | 375,000 | +11,000 | 0.04% | 10,950,000 |
| 2023-02-07 | 2023-02-03 | 31.000 | 364,000 | -3,500 | 0.04% | 11,284,000 |
| 2023-02-06 | 2023-02-02 | 31.500 | 367,500 | -7,000 | 0.04% | 11,576,250 |
| 2023-02-03 | 2023-02-01 | 30.400 | 374,500 | -3,500 | 0.04% | 11,384,800 |
| 2023-02-02 | 2023-01-31 | 28.800 | 378,000 | +3,000 | 0.04% | 10,886,400 |
| 2023-02-01 | 2023-01-30 | 29.500 | 375,000 | +22,000 | 0.04% | 11,062,500 |
| 2023-01-31 | 2023-01-27 | 31.750 | 353,000 | -21,500 | 0.04% | 11,207,750 |
| 2023-01-30 | 2023-01-26 | 31.500 | 374,500 | -28,000 | 0.04% | 11,796,750 |
| 2023-01-26 | 2023-01-19 | 27.300 | 402,500 | +10,500 | 0.05% | 10,988,250 |
| 2023-01-20 | 2023-01-18 | 27.500 | 392,000 | +4,000 | 0.05% | 10,780,000 |
| 2023-01-19 | 2023-01-17 | 27.500 | 388,000 | +12,000 | 0.04% | 10,670,000 |
| 2023-01-18 | 2023-01-16 | 28.400 | 376,000 | +19,000 | 0.04% | 10,678,400 |
| 2023-01-17 | 2023-01-13 | 28.650 | 357,000 | -14,000 | 0.04% | 10,228,050 |
| 2023-01-16 | 2023-01-12 | 27.050 | 371,000 | +2,000 | 0.04% | 10,035,550 |
| 2023-01-13 | 2023-01-11 | 27.400 | 369,000 | +17,500 | 0.04% | 10,110,600 |
| 2023-01-12 | 2023-01-10 | 27.950 | 351,500 | -3,000 | 0.04% | 9,824,425 |
| 2023-01-11 | 2023-01-09 | 28.300 | 354,500 | -2,000 | 0.04% | 10,032,350 |
| 2023-01-10 | 2023-01-06 | 26.400 | 356,500 | +4,000 | 0.04% | 9,411,600 |
| 2023-01-09 | 2023-01-05 | 27.200 | 352,500 | +1,500 | 0.04% | 9,588,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 351,000 | -10,000 | 0.04% | 9,705,150 |
| 2023-01-05 | 2023-01-03 | 24.900 | 361,000 | -7,000 | 0.04% | 8,988,900 |
| 2023-01-04 | 2022-12-30 | 24.000 | 368,000 | -8,500 | 0.04% | 8,832,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 376,500 | +13,000 | 0.04% | 8,979,525 |
| 2022-12-30 | 2022-12-28 | 24.200 | 363,500 | +7,000 | 0.04% | 8,796,700 |
| 2022-12-29 | 2022-12-23 | 23.850 | 356,500 | -2,000 | 0.04% | 8,502,525 |
| 2022-12-28 | 2022-12-22 | 23.800 | 358,500 | -45,000 | 0.04% | 8,532,300 |
| 2022-12-23 | 2022-12-21 | 22.250 | 403,500 | -21,500 | 0.05% | 8,977,875 |
| 2022-12-22 | 2022-12-20 | 20.650 | 425,000 | +16,000 | 0.05% | 8,776,250 |
| 2022-12-21 | 2022-12-19 | 21.550 | 409,000 | +21,000 | 0.05% | 8,813,950 |
| 2022-12-20 | 2022-12-16 | 22.300 | 388,000 | +1,500 | 0.04% | 8,652,400 |
| 2022-12-19 | 2022-12-15 | 22.100 | 386,500 | +17,000 | 0.04% | 8,541,650 |
| 2022-12-16 | 2022-12-14 | 22.900 | 369,500 | -17,500 | 0.04% | 8,461,550 |
| 2022-12-15 | 2022-12-13 | 22.750 | 387,000 | -4,000 | 0.04% | 8,804,250 |
| 2022-12-14 | 2022-12-12 | 22.200 | 391,000 | -6,000 | 0.05% | 8,680,200 |
| 2022-12-13 | 2022-12-09 | 22.300 | 397,000 | -10,000 | 0.05% | 8,853,100 |
| 2022-12-12 | 2022-12-08 | 21.600 | 407,000 | -8,000 | 0.05% | 8,791,200 |
| 2022-12-09 | 2022-12-07 | 20.600 | 415,000 | +35,000 | 0.05% | 8,549,000 |
| 2022-12-08 | 2022-12-06 | 21.900 | 380,000 | +5,000 | 0.04% | 8,322,000 |
| 2022-12-07 | 2022-12-05 | 22.850 | 375,000 | -4,000 | 0.04% | 8,568,750 |
| 2022-12-06 | 2022-12-02 | 21.800 | 379,000 | -18,000 | 0.04% | 8,262,200 |
| 2022-12-05 | 2022-12-01 | 21.200 | 397,000 | -7,000 | 0.05% | 8,416,400 |
| 2022-12-02 | 2022-11-30 | 21.450 | 404,000 | -11,500 | 0.05% | 8,665,800 |
| 2022-12-01 | 2022-11-29 | 19.620 | 415,500 | -36,000 | 0.05% | 8,152,110 |
| 2022-11-30 | 2022-11-28 | 17.640 | 451,500 | +10,000 | 0.05% | 7,964,460 |
| 2022-11-29 | 2022-11-25 | 16.880 | 441,500 | -4,000 | 0.05% | 7,452,520 |
| 2022-11-28 | 2022-11-24 | 17.120 | 445,500 | -9,000 | 0.05% | 7,626,960 |
| 2022-11-25 | 2022-11-23 | 16.200 | 454,500 | +7,000 | 0.05% | 7,362,900 |
| 2022-11-24 | 2022-11-22 | 15.960 | 447,500 | +7,000 | 0.05% | 7,142,100 |
| 2022-11-23 | 2022-11-21 | 17.060 | 440,500 | -33,000 | 0.05% | 7,514,930 |
| 2022-11-22 | 2022-11-18 | 17.360 | 473,500 | +17,000 | 0.05% | 8,219,960 |
| 2022-11-21 | 2022-11-17 | 18.060 | 456,500 | -2,500 | 0.05% | 8,244,390 |
| 2022-11-18 | 2022-11-16 | 18.700 | 459,000 | +3,500 | 0.05% | 8,583,300 |
| 2022-11-16 | 2022-11-14 | 19.200 | 455,500 | -65,500 | 0.05% | 8,745,600 |
| 2022-11-15 | 2022-11-11 | 15.860 | 521,000 | -6,500 | 0.06% | 8,263,060 |
| 2022-11-11 | 2022-11-09 | 14.880 | 527,500 | +500 | 0.06% | 7,849,200 |
| 2022-11-10 | 2022-11-08 | 15.560 | 527,000 | +1,500 | 0.06% | 8,200,120 |
| 2022-11-09 | 2022-11-07 | 15.220 | 525,500 | -28,500 | 0.06% | 7,998,110 |
| 2022-11-07 | 2022-11-03 | 13.440 | 554,000 | +2,500 | 0.06% | 7,445,760 |
| 2022-11-04 | 2022-11-02 | 14.300 | 551,500 | -3,000 | 0.06% | 7,886,450 |
| 2022-11-03 | 2022-11-01 | 13.900 | 554,500 | -6,500 | 0.06% | 7,707,550 |
| 2022-11-02 | 2022-10-31 | 13.200 | 561,000 | -4,000 | 0.06% | 7,405,200 |
| 2022-11-01 | 2022-10-28 | 12.460 | 565,000 | -13,000 | 0.07% | 7,039,900 |
| 2022-10-31 | 2022-10-27 | 12.800 | 578,000 | +6,000 | 0.07% | 7,398,400 |
| 2022-10-27 | 2022-10-25 | 12.100 | 572,000 | +3,000 | 0.07% | 6,921,200 |
| 2022-10-26 | 2022-10-24 | 11.760 | 569,000 | +10,500 | 0.07% | 6,691,440 |
| 2022-10-25 | 2022-10-21 | 13.380 | 558,500 | -29,000 | 0.06% | 7,472,730 |
| 2022-10-24 | 2022-10-20 | 13.000 | 587,500 | +17,000 | 0.07% | 7,637,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 570,500 | +33,000 | 0.07% | 7,701,750 |
| 2022-10-20 | 2022-10-18 | 14.600 | 537,500 | -3,500 | 0.06% | 7,847,500 |
| 2022-10-19 | 2022-10-17 | 13.440 | 541,000 | -10,500 | 0.06% | 7,271,040 |
| 2022-10-18 | 2022-10-14 | 13.180 | 551,500 | +1,500 | 0.06% | 7,268,770 |
| 2022-10-14 | 2022-10-12 | 12.860 | 550,000 | +8,500 | 0.06% | 7,073,000 |
| 2022-10-13 | 2022-10-11 | 13.140 | 541,500 | +3,000 | 0.06% | 7,115,310 |
| 2022-10-12 | 2022-10-10 | 13.100 | 538,500 | +8,000 | 0.06% | 7,054,350 |
| 2022-10-07 | 2022-10-05 | 14.300 | 530,500 | +8,000 | 0.06% | 7,586,150 |
| 2022-10-05 | 2022-09-30 | 13.220 | 522,500 | +5,000 | 0.06% | 6,907,450 |
| 2022-10-03 | 2022-09-29 | 13.800 | 517,500 | -18,000 | 0.06% | 7,141,500 |
| 2022-09-30 | 2022-09-28 | 13.520 | 535,500 | +13,000 | 0.06% | 7,239,960 |
| 2022-09-29 | 2022-09-27 | 14.300 | 522,500 | +6,000 | 0.06% | 7,471,750 |
| 2022-09-28 | 2022-09-26 | 13.620 | 516,500 | +34,000 | 0.06% | 7,034,730 |
| 2022-09-27 | 2022-09-23 | 13.800 | 482,500 | -6,000 | 0.06% | 6,658,500 |
| 2022-09-26 | 2022-09-22 | 15.000 | 488,500 | +8,000 | 0.06% | 7,327,500 |
| 2022-09-23 | 2022-09-21 | 16.200 | 480,500 | +6,500 | 0.06% | 7,784,100 |
| 2022-09-22 | 2022-09-20 | 17.000 | 474,000 | +17,000 | 0.05% | 8,058,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 457,000 | +4,000 | 0.05% | 8,363,100 |
| 2022-09-20 | 2022-09-16 | 18.700 | 453,000 | +13,000 | 0.05% | 8,471,100 |
| 2022-09-16 | 2022-09-14 | 19.660 | 440,000 | -7,500 | 0.05% | 8,650,400 |
| 2022-09-15 | 2022-09-13 | 20.500 | 447,500 | -500 | 0.05% | 9,173,750 |
| 2022-09-14 | 2022-09-09 | 20.400 | 448,000 | +5,000 | 0.05% | 9,139,200 |
| 2022-09-13 | 2022-09-08 | 19.520 | 443,000 | -3,500 | 0.05% | 8,647,360 |
| 2022-09-08 | 2022-09-06 | 19.300 | 446,500 | -1,500 | 0.05% | 8,617,450 |
| 2022-09-06 | 2022-09-02 | 19.680 | 448,000 | +18,500 | 0.05% | 8,816,640 |
| 2022-09-05 | 2022-09-01 | 19.620 | 429,500 | +2,000 | 0.05% | 8,426,790 |
| 2022-09-02 | 2022-08-31 | 19.500 | 427,500 | +1,000 | 0.05% | 8,336,250 |
| 2022-08-31 | 2022-08-29 | 19.340 | 426,500 | +1,000 | 0.05% | 8,248,510 |
| 2022-08-30 | 2022-08-26 | 20.200 | 425,500 | -1,000 | 0.05% | 8,595,100 |
| 2022-08-29 | 2022-08-25 | 19.740 | 426,500 | -1,000 | 0.05% | 8,419,110 |
| 2022-08-26 | 2022-08-24 | 19.000 | 427,500 | +2,000 | 0.05% | 8,122,500 |
| 2022-08-25 | 2022-08-23 | 19.200 | 425,500 | -2,000 | 0.05% | 8,169,600 |
| 2022-08-24 | 2022-08-22 | 20.300 | 427,500 | +1,000 | 0.05% | 8,678,250 |
| 2022-08-23 | 2022-08-19 | 21.100 | 426,500 | +2,000 | 0.05% | 8,999,150 |
| 2022-08-22 | 2022-08-18 | 21.200 | 424,500 | +2,000 | 0.05% | 8,999,400 |
| 2022-08-19 | 2022-08-17 | 21.100 | 422,500 | +1,000 | 0.05% | 8,914,750 |
| 2022-08-18 | 2022-08-16 | 21.600 | 421,500 | -1,000 | 0.05% | 9,104,400 |
| 2022-08-17 | 2022-08-15 | 21.550 | 422,500 | +1,000 | 0.05% | 9,104,875 |
| 2022-08-16 | 2022-08-12 | 21.750 | 421,500 | +1,000 | 0.05% | 9,167,625 |
| 2022-08-12 | 2022-08-10 | 22.200 | 420,500 | -43,000 | 0.05% | 9,335,100 |
| 2022-08-11 | 2022-08-09 | 22.200 | 463,500 | -10,000 | 0.05% | 10,289,700 |
| 2022-08-10 | 2022-08-08 | 22.350 | 473,500 | -6,500 | 0.05% | 10,582,725 |
| 2022-08-09 | 2022-08-05 | 21.450 | 480,000 | +9,000 | 0.06% | 10,296,000 |
| 2022-08-08 | 2022-08-04 | 19.740 | 471,000 | -3,000 | 0.05% | 9,297,540 |
| 2022-08-05 | 2022-08-03 | 18.340 | 474,000 | +1,000 | 0.05% | 8,693,160 |
| 2022-08-04 | 2022-08-02 | 18.440 | 473,000 | +4,000 | 0.05% | 8,722,120 |
| 2022-08-03 | 2022-08-01 | 20.200 | 469,000 | +1,000 | 0.05% | 9,473,800 |
| 2022-08-01 | 2022-07-28 | 20.200 | 468,000 | -1,000 | 0.05% | 9,453,600 |
| 2022-07-29 | 2022-07-27 | 19.640 | 469,000 | -10,000 | 0.05% | 9,211,160 |
| 2022-07-28 | 2022-07-26 | 20.100 | 479,000 | +1,000 | 0.06% | 9,627,900 |
| 2022-07-27 | 2022-07-25 | 19.820 | 478,000 | +500 | 0.06% | 9,473,960 |
| 2022-07-26 | 2022-07-22 | 20.700 | 477,500 | +11,000 | 0.06% | 9,884,250 |
| 2022-07-25 | 2022-07-21 | 20.100 | 466,500 | -5,500 | 0.05% | 9,376,650 |
| 2022-07-22 | 2022-07-20 | 19.880 | 472,000 | +7,000 | 0.05% | 9,383,360 |
| 2022-07-21 | 2022-07-19 | 19.780 | 465,000 | +4,000 | 0.05% | 9,197,700 |
| 2022-07-19 | 2022-07-15 | 20.200 | 461,000 | +24,500 | 0.05% | 9,312,200 |
| 2022-07-18 | 2022-07-14 | 21.450 | 436,500 | -19,000 | 0.05% | 9,362,925 |
| 2022-07-15 | 2022-07-13 | 21.300 | 455,500 | +17,000 | 0.05% | 9,702,150 |
| 2022-07-14 | 2022-07-12 | 22.300 | 438,500 | -1,000 | 0.05% | 9,778,550 |
| 2022-07-12 | 2022-07-08 | 23.150 | 439,500 | -7,000 | 0.05% | 10,174,425 |
| 2022-07-11 | 2022-07-07 | 22.400 | 446,500 | -2,000 | 0.05% | 10,001,600 |
| 2022-07-08 | 2022-07-06 | 23.150 | 448,500 | -6,500 | 0.05% | 10,382,775 |
| 2022-07-07 | 2022-07-05 | 21.850 | 455,000 | +9,500 | 0.05% | 9,941,750 |
| 2022-07-06 | 2022-07-04 | 23.850 | 445,500 | -35,500 | 0.05% | 10,625,175 |
| 2022-07-05 | 2022-06-30 | 19.340 | 481,000 | +7,000 | 0.06% | 9,302,540 |
| 2022-07-04 | 2022-06-29 | 20.500 | 474,000 | +9,500 | 0.05% | 9,717,000 |
| 2022-06-30 | 2022-06-28 | 21.200 | 464,500 | +4,500 | 0.05% | 9,847,400 |
| 2022-06-29 | 2022-06-27 | 20.900 | 460,000 | -5,000 | 0.05% | 9,614,000 |
| 2022-06-28 | 2022-06-24 | 20.850 | 465,000 | -11,500 | 0.05% | 9,695,250 |
| 2022-06-27 | 2022-06-23 | 19.080 | 476,500 | -9,000 | 0.06% | 9,091,620 |
| 2022-06-24 | 2022-06-22 | 18.800 | 485,500 | -4,500 | 0.06% | 9,127,400 |
| 2022-06-23 | 2022-06-21 | 19.200 | 490,000 | -8,500 | 0.06% | 9,408,000 |
| 2022-06-22 | 2022-06-20 | 18.800 | 498,500 | -7,000 | 0.06% | 9,371,800 |
| 2022-06-21 | 2022-06-17 | 18.200 | 505,500 | -9,500 | 0.06% | 9,200,100 |
| 2022-06-20 | 2022-06-16 | 16.300 | 515,000 | -6,500 | 0.06% | 8,394,500 |
| 2022-06-17 | 2022-06-15 | 16.080 | 521,500 | +500 | 0.06% | 8,385,720 |
| 2022-06-16 | 2022-06-14 | 15.700 | 521,000 | +29,000 | 0.06% | 8,179,700 |
| 2022-06-15 | 2022-06-13 | 16.660 | 492,000 | +1,500 | 0.06% | 8,196,720 |
| 2022-06-14 | 2022-06-10 | 17.780 | 490,500 | +18,500 | 0.06% | 8,721,090 |
| 2022-06-13 | 2022-06-09 | 18.180 | 472,000 | -12,000 | 0.05% | 8,580,960 |
| 2022-06-10 | 2022-06-08 | 17.380 | 484,000 | +18,500 | 0.06% | 8,411,920 |
| 2022-06-09 | 2022-06-07 | 16.860 | 465,500 | +4,500 | 0.05% | 7,848,330 |
| 2022-06-08 | 2022-06-06 | 16.820 | 461,000 | +1,500 | 0.05% | 7,754,020 |
| 2022-06-07 | 2022-06-02 | 16.500 | 459,500 | -4,000 | 0.05% | 7,581,750 |
| 2022-06-06 | 2022-06-01 | 16.900 | 463,500 | +1,000 | 0.05% | 7,833,150 |
| 2022-06-02 | 2022-05-31 | 16.780 | 462,500 | -3,000 | 0.05% | 7,760,750 |
| 2022-06-01 | 2022-05-30 | 16.040 | 465,500 | -13,500 | 0.05% | 7,466,620 |
| 2022-05-31 | 2022-05-27 | 15.340 | 479,000 | +1,500 | 0.06% | 7,347,860 |
| 2022-05-30 | 2022-05-26 | 15.160 | 477,500 | +5,500 | 0.06% | 7,238,900 |
| 2022-05-27 | 2022-05-25 | 14.860 | 472,000 | +17,500 | 0.05% | 7,013,920 |
| 2022-05-26 | 2022-05-24 | 15.540 | 454,500 | +2,500 | 0.05% | 7,062,930 |
| 2022-05-25 | 2022-05-23 | 16.360 | 452,000 | +3,000 | 0.05% | 7,394,720 |
| 2022-05-24 | 2022-05-20 | 17.020 | 449,000 | -3,000 | 0.05% | 7,641,980 |
| 2022-05-23 | 2022-05-19 | 15.700 | 452,000 | +8,000 | 0.05% | 7,096,400 |
| 2022-05-19 | 2022-05-17 | 17.320 | 444,000 | -1,500 | 0.05% | 7,690,080 |
| 2022-05-17 | 2022-05-13 | 16.400 | 445,500 | +6,000 | 0.05% | 7,306,200 |
| 2022-05-16 | 2022-05-12 | 15.680 | 439,500 | -10,000 | 0.05% | 6,891,360 |
| 2022-05-13 | 2022-05-11 | 16.580 | 449,500 | +2,000 | 0.05% | 7,452,710 |
| 2022-05-12 | 2022-05-10 | 16.740 | 447,500 | +1,000 | 0.05% | 7,491,150 |
| 2022-05-11 | 2022-05-06 | 17.940 | 446,500 | +12,500 | 0.05% | 8,010,210 |
| 2022-05-10 | 2022-05-05 | 19.680 | 434,000 | -500 | 0.05% | 8,541,120 |
| 2022-05-06 | 2022-05-04 | 20.100 | 434,500 | +9,500 | 0.05% | 8,733,450 |
| 2022-05-05 | 2022-05-03 | 21.150 | 425,000 | +44,000 | 0.05% | 8,988,750 |
| 2022-05-04 | 2022-04-29 | 25.700 | 381,000 | -1,000 | 0.04% | 9,791,700 |
| 2022-05-03 | 2022-04-28 | 24.600 | 382,000 | -1,000 | 0.04% | 9,397,200 |
| 2022-04-29 | 2022-04-27 | 24.700 | 383,000 | -500 | 0.04% | 9,460,100 |
| 2022-04-28 | 2022-04-26 | 25.000 | 383,500 | -2,000 | 0.04% | 9,587,500 |
| 2022-04-27 | 2022-04-25 | 24.550 | 385,500 | +500 | 0.04% | 9,464,025 |
| 2022-04-26 | 2022-04-22 | 26.050 | 385,000 | +500 | 0.04% | 10,029,250 |
| 2022-04-25 | 2022-04-21 | 27.000 | 384,500 | -2,000 | 0.04% | 10,381,500 |
| 2022-04-21 | 2022-04-19 | 26.200 | 386,500 | +500 | 0.04% | 10,126,300 |
| 2022-04-13 | 2022-04-11 | 27.550 | 386,000 | +4,000 | 0.04% | 10,634,300 |
| 2022-04-12 | 2022-04-08 | 28.800 | 382,000 | +500 | 0.04% | 11,001,600 |
| 2022-04-11 | 2022-04-07 | 29.400 | 381,500 | +1,500 | 0.04% | 11,216,100 |
| 2022-04-08 | 2022-04-06 | 30.750 | 380,000 | +2,000 | 0.04% | 11,685,000 |
| 2022-04-07 | 2022-04-04 | 31.550 | 378,000 | +500 | 0.04% | 11,925,900 |
| 2022-04-06 | 2022-04-01 | 29.600 | 377,500 | -1,000 | 0.04% | 11,174,000 |
| 2022-04-04 | 2022-03-31 | 30.100 | 378,500 | +1,000 | 0.04% | 11,392,850 |
| 2022-04-01 | 2022-03-30 | 30.500 | 377,500 | -6,000 | 0.04% | 11,513,750 |
| 2022-03-30 | 2022-03-28 | 28.750 | 383,500 | +6,000 | 0.04% | 11,025,625 |
| 2022-03-29 | 2022-03-25 | 31.100 | 377,500 | -5,500 | 0.04% | 11,740,250 |
| 2022-03-28 | 2022-03-24 | 33.650 | 383,000 | +1,500 | 0.04% | 12,887,950 |
| 2022-03-25 | 2022-03-23 | 31.500 | 381,500 | +3,500 | 0.04% | 12,017,250 |
| 2022-03-24 | 2022-03-22 | 31.650 | 378,000 | -2,000 | 0.04% | 11,963,700 |
| 2022-03-23 | 2022-03-21 | 30.500 | 380,000 | -2,000 | 0.04% | 11,590,000 |
| 2022-03-22 | 2022-03-18 | 30.300 | 382,000 | -13,500 | 0.04% | 11,574,600 |
| 2022-03-21 | 2022-03-17 | 29.100 | 395,500 | -7,500 | 0.05% | 11,509,050 |
| 2022-03-18 | 2022-03-16 | 25.900 | 403,000 | -4,000 | 0.05% | 10,437,700 |
| 2022-03-17 | 2022-03-15 | 22.750 | 407,000 | -5,500 | 0.05% | 9,259,250 |
| 2022-03-16 | 2022-03-14 | 24.100 | 412,500 | -42,500 | 0.05% | 9,941,250 |
| 2022-03-15 | 2022-03-11 | 26.300 | 455,000 | +48,500 | 0.05% | 11,966,500 |
| 2022-03-14 | 2022-03-10 | 29.050 | 406,500 | +7,500 | 0.05% | 11,808,825 |
| 2022-03-11 | 2022-03-09 | 27.750 | 399,000 | -2,000 | 0.05% | 11,072,250 |
| 2022-03-10 | 2022-03-08 | 28.450 | 401,000 | +16,000 | 0.05% | 11,408,450 |
| 2022-03-09 | 2022-03-07 | 30.250 | 385,000 | +14,000 | 0.04% | 11,646,250 |
| 2022-03-08 | 2022-03-04 | 35.100 | 371,000 | +6,500 | 0.04% | 13,022,100 |
| 2022-03-07 | 2022-03-03 | 41.850 | 364,500 | +2,000 | 0.04% | 15,254,325 |
| 2022-03-04 | 2022-03-02 | 42.800 | 362,500 | -1,000 | 0.04% | 15,515,000 |
| 2022-03-03 | 2022-03-01 | 42.850 | 363,500 | -2,500 | 0.04% | 15,575,975 |
| 2022-03-01 | 2022-02-25 | 42.000 | 366,000 | -1,000 | 0.04% | 15,372,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 367,000 | -7,000 | 0.04% | 14,991,950 |
| 2022-02-25 | 2022-02-23 | 41.750 | 374,000 | +1,000 | 0.04% | 15,614,500 |
| 2022-02-24 | 2022-02-22 | 41.200 | 373,000 | -3,000 | 0.04% | 15,367,600 |
| 2022-02-23 | 2022-02-21 | 42.700 | 376,000 | -1,000 | 0.04% | 16,055,200 |
| 2022-02-21 | 2022-02-17 | 41.550 | 377,000 | -500 | 0.04% | 15,664,350 |
| 2022-02-18 | 2022-02-16 | 41.700 | 377,500 | +1,500 | 0.04% | 15,741,750 |
| 2022-02-17 | 2022-02-15 | 40.650 | 376,000 | +7,500 | 0.04% | 15,284,400 |
| 2022-02-16 | 2022-02-14 | 40.950 | 368,500 | -500 | 0.04% | 15,090,075 |
| 2022-02-15 | 2022-02-11 | 42.150 | 369,000 | +1,000 | 0.04% | 15,553,350 |
| 2022-02-14 | 2022-02-10 | 43.100 | 368,000 | +13,000 | 0.04% | 15,860,800 |
| 2022-02-11 | 2022-02-09 | 42.350 | 355,000 | -6,500 | 0.04% | 15,034,250 |
| 2022-02-09 | 2022-02-07 | 42.500 | 361,500 | +2,500 | 0.04% | 15,363,750 |
| 2022-02-08 | 2022-02-04 | 41.100 | 359,000 | +2,000 | 0.04% | 14,754,900 |
| 2022-02-07 | 2022-01-31 | 40.800 | 357,000 | +3,000 | 0.04% | 14,565,600 |
| 2022-02-04 | 2022-01-27 | 42.900 | 354,000 | +3,500 | 0.04% | 15,186,600 |
| 2022-01-28 | 2022-01-26 | 44.750 | 350,500 | +3,500 | 0.04% | 15,684,875 |
| 2022-01-27 | 2022-01-25 | 44.900 | 347,000 | +12,000 | 0.04% | 15,580,300 |
| 2022-01-26 | 2022-01-24 | 46.950 | 335,000 | +13,000 | 0.04% | 15,728,250 |
| 2022-01-25 | 2022-01-21 | 48.400 | 322,000 | +1,500 | 0.04% | 15,584,800 |
| 2022-01-24 | 2022-01-20 | 49.000 | 320,500 | +4,000 | 0.04% | 15,704,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 316,500 | -3,000 | 0.04% | 15,476,850 |
| 2022-01-20 | 2022-01-18 | 49.600 | 319,500 | +21,500 | 0.04% | 15,847,200 |
| 2022-01-18 | 2022-01-14 | 50.800 | 298,000 | +8,000 | 0.03% | 15,138,400 |
| 2022-01-17 | 2022-01-13 | 52.400 | 290,000 | +1,000 | 0.03% | 15,196,000 |
| 2022-01-14 | 2022-01-12 | 53.500 | 289,000 | +2,000 | 0.03% | 15,461,500 |
| 2022-01-13 | 2022-01-11 | 52.200 | 287,000 | +2,000 | 0.03% | 14,981,400 |
| 2022-01-12 | 2022-01-10 | 52.500 | 285,000 | +4,000 | 0.03% | 14,962,500 |
| 2022-01-11 | 2022-01-07 | 54.400 | 281,000 | +1,000 | 0.03% | 15,286,400 |
| 2022-01-10 | 2022-01-06 | 52.550 | 280,000 | +3,000 | 0.03% | 14,714,000 |
| 2022-01-06 | 2022-01-04 | 56.500 | 277,000 | -2,000 | 0.03% | 15,650,500 |
| 2022-01-05 | 2022-01-03 | 57.600 | 279,000 | +2,500 | 0.03% | 16,070,400 |
| 2022-01-03 | 2021-12-29 | 56.950 | 276,500 | +500 | 0.03% | 15,746,675 |
| 2021-12-30 | 2021-12-28 | 56.600 | 276,000 | -500 | 0.03% | 15,621,600 |
| 2021-12-28 | 2021-12-22 | 57.200 | 276,500 | -4,500 | 0.03% | 15,815,800 |
| 2021-12-23 | 2021-12-21 | 55.300 | 281,000 | +500 | 0.03% | 15,539,300 |
| 2021-12-22 | 2021-12-20 | 55.750 | 280,500 | -1,500 | 0.03% | 15,637,875 |
| 2021-12-21 | 2021-12-17 | 56.500 | 282,000 | -2,500 | 0.03% | 15,933,000 |
| 2021-12-20 | 2021-12-16 | 57.200 | 284,500 | -6,500 | 0.03% | 16,273,400 |
| 2021-12-17 | 2021-12-15 | 54.400 | 291,000 | +500 | 0.03% | 15,830,400 |
| 2021-12-16 | 2021-12-14 | 54.600 | 290,500 | +1,000 | 0.03% | 15,861,300 |
| 2021-12-15 | 2021-12-13 | 54.700 | 289,500 | -6,000 | 0.03% | 15,835,650 |
| 2021-12-13 | 2021-12-09 | 56.000 | 295,500 | +5,000 | 0.03% | 16,548,000 |
| 2021-12-10 | 2021-12-08 | 54.650 | 290,500 | -2,500 | 0.03% | 15,875,825 |
| 2021-12-08 | 2021-12-06 | 53.700 | 293,000 | +1,500 | 0.03% | 15,734,100 |
| 2021-12-07 | 2021-12-03 | 54.800 | 291,500 | +13,000 | 0.03% | 15,974,200 |
| 2021-12-03 | 2021-12-01 | 55.000 | 278,500 | -500 | 0.03% | 15,317,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 279,000 | +3,500 | 0.03% | 15,624,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 275,500 | +3,500 | 0.03% | 16,254,500 |
| 2021-11-30 | 2021-11-26 | 57.250 | 272,000 | +1,000 | 0.03% | 15,572,000 |
| 2021-11-29 | 2021-11-25 | 55.800 | 271,000 | -3,000 | 0.03% | 15,121,800 |
| 2021-11-25 | 2021-11-23 | 54.250 | 274,000 | +500 | 0.03% | 14,864,500 |
| 2021-11-24 | 2021-11-22 | 54.100 | 273,500 | +2,000 | 0.03% | 14,796,350 |
| 2021-11-23 | 2021-11-19 | 48.400 | 271,500 | -10,000 | 0.03% | 13,140,600 |
| 2021-11-22 | 2021-11-18 | 49.150 | 281,500 | -1,000 | 0.03% | 13,835,725 |
| 2021-11-19 | 2021-11-17 | 50.000 | 282,500 | -10,500 | 0.03% | 14,125,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 293,000 | -1,500 | 0.03% | 14,562,100 |
| 2021-11-17 | 2021-11-15 | 48.850 | 294,500 | +10,000 | 0.03% | 14,386,325 |
| 2021-11-15 | 2021-11-11 | 47.700 | 284,500 | -500 | 0.03% | 13,570,650 |
| 2021-11-12 | 2021-11-10 | 47.500 | 285,000 | -500 | 0.03% | 13,537,500 |
| 2021-11-09 | 2021-11-05 | 47.450 | 285,500 | +1,000 | 0.03% | 13,546,975 |
| 2021-11-08 | 2021-11-04 | 48.450 | 284,500 | -500 | 0.03% | 13,784,025 |
| 2021-11-05 | 2021-11-03 | 48.550 | 285,000 | -11,000 | 0.03% | 13,836,750 |
| 2021-11-04 | 2021-11-02 | 47.900 | 296,000 | +4,000 | 0.03% | 14,178,400 |
| 2021-11-03 | 2021-11-01 | 45.100 | 292,000 | -10,500 | 0.03% | 13,169,200 |
| 2021-11-02 | 2021-10-29 | 46.300 | 302,500 | +14,500 | 0.03% | 14,005,750 |
| 2021-11-01 | 2021-10-28 | 47.700 | 288,000 | -1,500 | 0.03% | 13,737,600 |
| 2021-10-29 | 2021-10-27 | 48.800 | 289,500 | +4,500 | 0.03% | 14,127,600 |
| 2021-10-28 | 2021-10-26 | 49.550 | 285,000 | +1,000 | 0.03% | 14,121,750 |
| 2021-10-27 | 2021-10-25 | 50.450 | 284,000 | -6,000 | 0.03% | 14,327,800 |
| 2021-10-26 | 2021-10-22 | 50.400 | 290,000 | +1,500 | 0.03% | 14,616,000 |
| 2021-10-25 | 2021-10-21 | 49.650 | 288,500 | +2,000 | 0.03% | 14,324,025 |
| 2021-10-22 | 2021-10-20 | 49.600 | 286,500 | +500 | 0.03% | 14,210,400 |
| 2021-10-21 | 2021-10-19 | 50.700 | 286,000 | -500 | 0.03% | 14,500,200 |
| 2021-10-20 | 2021-10-18 | 50.800 | 286,500 | -4,000 | 0.03% | 14,554,200 |
| 2021-10-19 | 2021-10-15 | 49.550 | 290,500 | +19,000 | 0.03% | 14,394,275 |
| 2021-10-18 | 2021-10-12 | 50.900 | 271,500 | +2,500 | 0.03% | 13,819,350 |
| 2021-10-15 | 2021-10-11 | 51.800 | 269,000 | -500 | 0.03% | 13,934,200 |
| 2021-10-12 | 2021-10-08 | 52.950 | 269,500 | -3,500 | 0.03% | 14,270,025 |
| 2021-10-11 | 2021-10-07 | 52.250 | 273,000 | +2,000 | 0.03% | 14,264,250 |
| 2021-10-08 | 2021-10-06 | 52.250 | 271,000 | -4,000 | 0.03% | 14,159,750 |
| 2021-10-07 | 2021-10-05 | 51.900 | 275,000 | -4,500 | 0.03% | 14,272,500 |
| 2021-10-06 | 2021-10-04 | 53.700 | 279,500 | +15,000 | 0.03% | 15,009,150 |
| 2021-10-05 | 2021-09-30 | 57.000 | 264,500 | +3,000 | 0.03% | 15,076,500 |
| 2021-10-04 | 2021-09-29 | 57.850 | 261,500 | +2,000 | 0.03% | 15,127,775 |
| 2021-09-29 | 2021-09-27 | 57.550 | 259,500 | +4,000 | 0.03% | 14,934,225 |
| 2021-09-28 | 2021-09-24 | 58.700 | 255,500 | +500 | 0.03% | 14,997,850 |
| 2021-09-27 | 2021-09-23 | 58.650 | 255,000 | +29,000 | 0.03% | 14,955,750 |
| 2021-09-24 | 2021-09-21 | 60.550 | 226,000 | +1,500 | 0.03% | 13,684,300 |
| 2021-09-23 | 2021-09-20 | 61.000 | 224,500 | -13,500 | 0.03% | 13,694,500 |
| 2021-09-21 | 2021-09-17 | 60.100 | 238,000 | +20,000 | 0.03% | 14,303,800 |
| 2021-09-20 | 2021-09-16 | 59.700 | 218,000 | +1,000 | 0.03% | 13,014,600 |
| 2021-09-17 | 2021-09-15 | 60.800 | 217,000 | +3,500 | 0.03% | 13,193,600 |
| 2021-09-14 | 2021-09-10 | 61.100 | 213,500 | +1,500 | 0.02% | 13,044,850 |
| 2021-09-13 | 2021-09-09 | 60.800 | 212,000 | +3,000 | 0.02% | 12,889,600 |
| 2021-09-10 | 2021-09-08 | 61.200 | 209,000 | +5,500 | 0.02% | 12,790,800 |
| 2021-09-09 | 2021-09-07 | 64.850 | 203,500 | -3,500 | 0.02% | 13,196,975 |
| 2021-09-08 | 2021-09-06 | 66.300 | 207,000 | -11,500 | 0.02% | 13,724,100 |
| 2021-09-07 | 2021-09-03 | 65.700 | 218,500 | -2,500 | 0.03% | 14,355,450 |
| 2021-09-06 | 2021-09-02 | 63.200 | 221,000 | -500 | 0.03% | 13,967,200 |
| 2021-09-03 | 2021-09-01 | 62.000 | 221,500 | -9,000 | 0.03% | 13,733,000 |
| 2021-09-01 | 2021-08-30 | 58.750 | 230,500 | +2,000 | 0.03% | 13,541,875 |
| 2021-08-31 | 2021-08-27 | 57.650 | 228,500 | -500 | 0.03% | 13,173,025 |
| 2021-08-30 | 2021-08-26 | 58.250 | 229,000 | +9,000 | 0.03% | 13,339,250 |
| 2021-08-27 | 2021-08-25 | 59.450 | 220,000 | +1,000 | 0.03% | 13,079,000 |
| 2021-08-26 | 2021-08-24 | 59.900 | 219,000 | +2,500 | 0.03% | 13,118,100 |
| 2021-08-25 | 2021-08-23 | 58.700 | 216,500 | -5,000 | 0.03% | 12,708,550 |
| 2021-08-24 | 2021-08-20 | 57.600 | 221,500 | +27,500 | 0.03% | 12,758,400 |
| 2021-08-23 | 2021-08-19 | 62.500 | 194,000 | -1,000 | 0.02% | 12,125,000 |
| 2021-08-20 | 2021-08-18 | 63.050 | 195,000 | -500 | 0.02% | 12,294,750 |
| 2021-08-19 | 2021-08-17 | 62.200 | 195,500 | -3,000 | 0.02% | 12,160,100 |
| 2021-08-18 | 2021-08-16 | 61.500 | 198,500 | +9,000 | 0.02% | 12,207,750 |
| 2021-08-17 | 2021-08-13 | 64.150 | 189,500 | +23,000 | 0.02% | 12,156,425 |
| 2021-08-16 | 2021-08-12 | 63.900 | 166,500 | +3,000 | 0.02% | 10,639,350 |
| 2021-08-13 | 2021-08-11 | 66.500 | 163,500 | -2,500 | 0.02% | 10,872,750 |
| 2021-08-12 | 2021-08-10 | 67.200 | 166,000 | +3,000 | 0.02% | 11,155,200 |
| 2021-08-11 | 2021-08-09 | 66.800 | 163,000 | +7,500 | 0.02% | 10,888,400 |
| 2021-08-10 | 2021-08-06 | 66.000 | 155,500 | -3,500 | 0.02% | 10,263,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 159,000 | +16,000 | 0.02% | 10,414,500 |
| 2021-08-06 | 2021-08-04 | 66.800 | 143,000 | -6,500 | 0.02% | 9,552,400 |
| 2021-08-05 | 2021-08-03 | 68.000 | 149,500 | +16,000 | 0.02% | 10,166,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 133,500 | +28,500 | 0.02% | 8,984,550 |
| 2021-08-03 | 2021-07-30 | 70.600 | 105,000 | +26,000 | 0.01% | 7,413,000 |
| 2021-08-02 | 2021-07-29 | 77.600 | 79,000 | -36,500 | 0.01% | 6,130,400 |
| 2021-07-30 | 2021-07-28 | 66.000 | 115,500 | -13,000 | 0.01% | 7,623,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 128,500 | +6,000 | 0.01% | 7,780,675 |
| 2021-07-28 | 2021-07-26 | 66.950 | 122,500 | -3,500 | 0.01% | 8,201,375 |
| 2021-07-27 | 2021-07-23 | 68.300 | 126,000 | +15,000 | 0.01% | 8,605,800 |
| 2021-07-26 | 2021-07-22 | 71.350 | 111,000 | +1,500 | 0.01% | 7,919,850 |
| 2021-07-23 | 2021-07-21 | 67.150 | 109,500 | -23,500 | 0.01% | 7,352,925 |
| 2021-07-22 | 2021-07-20 | 64.350 | 133,000 | +500 | 0.02% | 8,558,550 |
| 2021-07-21 | 2021-07-19 | 63.650 | 132,500 | +3,000 | 0.02% | 8,433,625 |
| 2021-07-20 | 2021-07-16 | 63.200 | 129,500 | -10,500 | 0.01% | 8,184,400 |
| 2021-07-19 | 2021-07-15 | 60.550 | 140,000 | -5,000 | 0.02% | 8,477,000 |
| 2021-07-16 | 2021-07-14 | 57.450 | 145,000 | -2,500 | 0.02% | 8,330,250 |
| 2021-07-15 | 2021-07-13 | 57.800 | 147,500 | -7,000 | 0.02% | 8,525,500 |
| 2021-07-14 | 2021-07-12 | 57.000 | 154,500 | -3,000 | 0.02% | 8,806,500 |
| 2021-07-13 | 2021-07-09 | 57.300 | 157,500 | -14,000 | 0.02% | 9,024,750 |
| 2021-07-12 | 2021-07-08 | 56.950 | 171,500 | +3,500 | 0.02% | 9,766,925 |
| 2021-07-09 | 2021-07-07 | 55.600 | 168,000 | +1,000 | 0.02% | 9,340,800 |
| 2021-07-08 | 2021-07-06 | 56.400 | 167,000 | +25,500 | 0.02% | 9,418,800 |
| 2021-07-07 | 2021-07-05 | 59.500 | 141,500 | +25,000 | 0.02% | 8,419,250 |
| 2021-07-06 | 2021-07-02 | 64.450 | 116,500 | +52,500 | 0.01% | 7,508,425 |
| 2021-07-05 | 2021-06-30 | 60.300 | 64,000 | 0.01% | 3,859,200 |
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