History of CCASS shareholding
Participant: CHINA MERCHANTS BANK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 164,000 | +0 | 0.08% | 15,309,400 |
| 2025-10-13 | 2025-10-09 | 106.200 | 164,000 | +0 | 0.08% | 17,416,800 |
| 2025-10-10 | 2025-10-08 | 119.600 | 164,000 | -6,000 | 0.08% | 19,614,400 |
| 2025-10-09 | 2025-10-06 | 124.000 | 170,000 | -500 | 0.08% | 21,080,000 |
| 2025-10-08 | 2025-10-03 | 125.000 | 170,500 | -1,000 | 0.08% | 21,312,500 |
| 2025-10-06 | 2025-10-02 | 122.600 | 171,500 | -71,000 | 0.08% | 21,025,900 |
| 2025-10-03 | 2025-09-30 | 117.200 | 242,500 | -57,000 | 0.12% | 28,421,000 |
| 2025-10-02 | 2025-09-29 | 112.000 | 299,500 | +122,500 | 0.14% | 33,544,000 |
| 2025-09-30 | 2025-09-26 | 102.000 | 177,000 | -4,500 | 0.08% | 18,054,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 181,500 | +10,000 | 0.09% | 19,420,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 171,500 | +9,500 | 0.08% | 17,647,350 |
| 2025-09-25 | 2025-09-23 | 103.700 | 162,000 | +2,500 | 0.08% | 16,799,400 |
| 2025-09-22 | 2025-09-18 | 107.000 | 159,500 | +6,000 | 0.08% | 17,066,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 153,500 | +5,000 | 0.07% | 16,301,700 |
| 2025-09-18 | 2025-09-16 | 111.000 | 148,500 | +1,500 | 0.07% | 16,483,500 |
| 2025-09-17 | 2025-09-15 | 110.400 | 147,000 | -2,500 | 0.07% | 16,228,800 |
| 2025-09-16 | 2025-09-12 | 109.400 | 149,500 | -5,500 | 0.07% | 16,355,300 |
| 2025-09-15 | 2025-09-11 | 111.700 | 155,000 | +8,500 | 0.07% | 17,313,500 |
| 2025-09-12 | 2025-09-10 | 101.400 | 146,500 | -500 | 0.07% | 14,855,100 |
| 2025-09-11 | 2025-09-09 | 104.400 | 147,000 | -9,000 | 0.07% | 15,346,800 |
| 2025-09-10 | 2025-09-08 | 96.750 | 156,000 | -2,500 | 0.07% | 15,093,000 |
| 2025-09-08 | 2025-09-04 | 90.450 | 158,500 | -4,000 | 0.08% | 14,336,325 |
| 2025-09-05 | 2025-09-03 | 95.900 | 162,500 | +2,500 | 0.08% | 15,583,750 |
| 2025-09-04 | 2025-09-02 | 96.750 | 160,000 | +3,500 | 0.08% | 15,480,000 |
| 2025-09-03 | 2025-09-01 | 101.300 | 156,500 | +3,000 | 0.08% | 15,853,450 |
| 2025-09-02 | 2025-08-29 | 98.150 | 153,500 | -6,000 | 0.07% | 15,066,025 |
| 2025-09-01 | 2025-08-28 | 88.000 | 159,500 | +6,000 | 0.08% | 14,036,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 153,500 | +500 | 0.07% | 13,484,975 |
| 2025-08-28 | 2025-08-26 | 91.850 | 153,000 | +1,000 | 0.07% | 14,053,050 |
| 2025-08-27 | 2025-08-25 | 88.700 | 152,000 | -3,000 | 0.07% | 13,482,400 |
| 2025-08-26 | 2025-08-22 | 81.100 | 155,000 | +1,500 | 0.07% | 12,570,500 |
| 2025-08-25 | 2025-08-21 | 81.750 | 153,500 | -4,500 | 0.07% | 12,548,625 |
| 2025-08-22 | 2025-08-20 | 78.450 | 158,000 | +2,500 | 0.08% | 12,395,100 |
| 2025-08-21 | 2025-08-19 | 81.350 | 155,500 | +10,000 | 0.07% | 12,649,925 |
| 2025-08-20 | 2025-08-18 | 80.400 | 145,500 | -6,500 | 0.07% | 11,698,200 |
| 2025-08-19 | 2025-08-15 | 77.100 | 152,000 | -500 | 0.07% | 11,719,200 |
| 2025-08-18 | 2025-08-14 | 77.450 | 152,500 | -35,000 | 0.07% | 11,811,125 |
| 2025-08-15 | 2025-08-13 | 68.150 | 187,500 | -6,500 | 0.09% | 12,778,125 |
| 2025-08-14 | 2025-08-12 | 65.900 | 194,000 | -4,500 | 0.09% | 12,784,600 |
| 2025-08-13 | 2025-08-11 | 66.550 | 198,500 | +4,500 | 0.10% | 13,210,175 |
| 2025-08-12 | 2025-08-08 | 64.700 | 194,000 | -19,000 | 0.09% | 12,551,800 |
| 2025-08-11 | 2025-08-07 | 60.500 | 213,000 | -3,500 | 0.10% | 12,886,500 |
| 2025-08-08 | 2025-08-06 | 62.900 | 216,500 | -3,000 | 0.10% | 13,617,850 |
| 2025-08-07 | 2025-08-05 | 63.300 | 219,500 | +17,500 | 0.11% | 13,894,350 |
| 2025-08-06 | 2025-08-04 | 59.150 | 202,000 | +500 | 0.10% | 11,948,300 |
| 2025-08-05 | 2025-08-01 | 58.650 | 201,500 | +6,000 | 0.10% | 11,817,975 |
| 2025-08-04 | 2025-07-31 | 60.300 | 195,500 | -32,000 | 0.09% | 11,788,650 |
| 2025-08-01 | 2025-07-30 | 64.700 | 227,500 | +9,000 | 0.11% | 14,719,250 |
| 2025-07-31 | 2025-07-29 | 70.000 | 218,500 | +39,000 | 0.10% | 15,295,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 179,500 | +500 | 0.09% | 12,367,550 |
| 2025-07-29 | 2025-07-25 | 66.950 | 179,000 | -17,000 | 0.09% | 11,984,050 |
| 2025-07-28 | 2025-07-24 | 68.400 | 196,000 | -2,000 | 0.09% | 13,406,400 |
| 2025-07-25 | 2025-07-23 | 66.500 | 198,000 | +1,500 | 0.09% | 13,167,000 |
| 2025-07-24 | 2025-07-22 | 66.150 | 196,500 | +1,000 | 0.09% | 12,998,475 |
| 2025-07-23 | 2025-07-21 | 69.800 | 195,500 | +5,500 | 0.09% | 13,645,900 |
| 2025-07-22 | 2025-07-18 | 70.750 | 190,000 | -4,500 | 0.09% | 13,442,500 |
| 2025-07-21 | 2025-07-17 | 68.950 | 194,500 | +12,000 | 0.09% | 13,410,775 |
| 2025-07-18 | 2025-07-16 | 68.600 | 182,500 | +8,500 | 0.09% | 12,519,500 |
| 2025-07-17 | 2025-07-15 | 69.800 | 174,000 | +3,500 | 0.08% | 12,145,200 |
| 2025-07-15 | 2025-07-11 | 63.200 | 170,500 | +10,500 | 0.08% | 10,775,600 |
| 2025-07-14 | 2025-07-10 | 63.950 | 160,000 | +4,500 | 0.08% | 10,232,000 |
| 2025-07-11 | 2025-07-09 | 65.300 | 155,500 | -1,000 | 0.07% | 10,154,150 |
| 2025-07-10 | 2025-07-08 | 68.000 | 156,500 | +6,000 | 0.08% | 10,642,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 150,500 | +8,500 | 0.07% | 9,707,250 |
| 2025-07-08 | 2025-07-04 | 67.800 | 142,000 | -12,500 | 0.07% | 9,627,600 |
| 2025-07-07 | 2025-07-03 | 58.950 | 154,500 | -8,000 | 0.07% | 9,107,775 |
| 2025-07-04 | 2025-07-02 | 55.250 | 162,500 | -500 | 0.08% | 8,978,125 |
| 2025-07-03 | 2025-06-30 | 54.450 | 163,000 | +8,000 | 0.08% | 8,875,350 |
| 2025-07-02 | 2025-06-27 | 55.550 | 155,000 | -20,500 | 0.07% | 8,610,250 |
| 2025-06-30 | 2025-06-26 | 59.200 | 175,500 | +5,500 | 0.08% | 10,389,600 |
| 2025-06-27 | 2025-06-25 | 67.050 | 170,000 | -1,500 | 0.08% | 11,398,500 |
| 2025-06-26 | 2025-06-24 | 64.500 | 171,500 | -18,000 | 0.08% | 11,061,750 |
| 2025-06-25 | 2025-06-23 | 55.500 | 189,500 | +5,500 | 0.09% | 10,517,250 |
| 2025-06-24 | 2025-06-20 | 52.000 | 184,000 | -500 | 0.09% | 9,568,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 184,500 | -3,000 | 0.09% | 9,206,550 |
| 2025-06-20 | 2025-06-18 | 51.650 | 187,500 | +5,000 | 0.09% | 9,684,375 |
| 2025-06-19 | 2025-06-17 | 50.300 | 182,500 | +2,500 | 0.09% | 9,179,750 |
| 2025-06-18 | 2025-06-16 | 54.200 | 180,000 | +1,500 | 0.09% | 9,756,000 |
| 2025-06-17 | 2025-06-13 | 53.550 | 178,500 | +8,000 | 0.09% | 9,558,675 |
| 2025-06-13 | 2025-06-11 | 48.000 | 170,500 | +1,000 | 0.08% | 8,184,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 169,500 | +12,500 | 0.08% | 8,127,525 |
| 2025-06-11 | 2025-06-09 | 46.200 | 157,000 | +5,500 | 0.08% | 7,253,400 |
| 2025-06-10 | 2025-06-06 | 46.000 | 151,500 | +1,000 | 0.07% | 6,969,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 150,500 | +1,000 | 0.07% | 7,118,650 |
| 2025-06-06 | 2025-06-04 | 49.400 | 149,500 | +16,000 | 0.07% | 7,385,300 |
| 2025-06-05 | 2025-06-03 | 50.550 | 133,500 | +20,000 | 0.06% | 6,748,425 |
| 2025-06-04 | 2025-06-02 | 47.700 | 113,500 | -4,000 | 0.05% | 5,413,950 |
| 2025-06-02 | 2025-05-29 | 46.350 | 117,500 | +3,000 | 0.06% | 5,446,125 |
| 2025-05-30 | 2025-05-28 | 45.550 | 114,500 | -8,500 | 0.05% | 5,215,475 |
| 2025-05-29 | 2025-05-27 | 46.300 | 123,000 | +21,500 | 0.06% | 5,694,900 |
| 2025-05-28 | 2025-05-26 | 46.000 | 101,500 | +2,000 | 0.05% | 4,669,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 99,500 | -3,000 | 0.05% | 5,094,400 |
| 2025-05-26 | 2025-05-22 | 49.450 | 102,500 | -14,000 | 0.05% | 5,068,625 |
| 2025-05-23 | 2025-05-21 | 46.900 | 116,500 | -3,000 | 0.06% | 5,463,850 |
| 2025-05-22 | 2025-05-20 | 47.000 | 119,500 | -35,500 | 0.06% | 5,616,500 |
| 2025-05-21 | 2025-05-19 | 40.450 | 155,000 | +1,000 | 0.08% | 6,269,750 |
| 2025-05-20 | 2025-05-16 | 40.300 | 154,000 | +22,500 | 0.08% | 6,206,200 |
| 2025-05-19 | 2025-05-15 | 41.200 | 131,500 | -3,000 | 0.07% | 5,417,800 |
| 2025-05-16 | 2025-05-14 | 41.350 | 134,500 | +2,000 | 0.07% | 5,561,575 |
| 2025-05-15 | 2025-05-13 | 39.200 | 132,500 | -25,500 | 0.07% | 5,194,000 |
| 2025-05-14 | 2025-05-12 | 37.450 | 158,000 | +2,000 | 0.08% | 5,917,100 |
| 2025-05-13 | 2025-05-09 | 37.450 | 156,000 | +16,500 | 0.08% | 5,842,200 |
| 2025-05-12 | 2025-05-08 | 38.800 | 139,500 | +9,500 | 0.07% | 5,412,600 |
| 2025-05-09 | 2025-05-07 | 37.900 | 130,000 | +4,000 | 0.07% | 4,927,000 |
| 2025-05-08 | 2025-05-06 | 40.900 | 126,000 | -2,000 | 0.07% | 5,153,400 |
| 2025-05-06 | 2025-04-30 | 38.050 | 128,000 | +13,500 | 0.07% | 4,870,400 |
| 2025-05-02 | 2025-04-29 | 36.950 | 114,500 | +17,000 | 0.06% | 4,230,775 |
| 2025-04-30 | 2025-04-28 | 41.400 | 97,500 | -3,000 | 0.05% | 4,036,500 |
| 2025-04-29 | 2025-04-25 | 43.450 | 100,500 | +12,000 | 0.05% | 4,366,725 |
| 2025-04-28 | 2025-04-24 | 41.350 | 88,500 | -9,000 | 0.05% | 3,659,475 |
| 2025-04-25 | 2025-04-23 | 35.300 | 97,500 | +2,500 | 0.05% | 3,441,750 |
| 2025-04-24 | 2025-04-22 | 35.950 | 95,000 | -27,500 | 0.05% | 3,415,250 |
| 2025-04-23 | 2025-04-17 | 33.300 | 122,500 | +23,500 | 0.06% | 4,079,250 |
| 2025-04-22 | 2025-04-16 | 34.900 | 99,000 | +500 | 0.05% | 3,455,100 |
| 2025-04-17 | 2025-04-15 | 33.400 | 98,500 | -6,500 | 0.05% | 3,289,900 |
| 2025-04-16 | 2025-04-14 | 30.200 | 105,000 | -2,000 | 0.06% | 3,171,000 |
| 2025-04-15 | 2025-04-11 | 28.600 | 107,000 | -1,000 | 0.06% | 3,060,200 |
| 2025-04-14 | 2025-04-10 | 29.900 | 108,000 | -2,000 | 0.06% | 3,229,200 |
| 2025-04-11 | 2025-04-09 | 25.700 | 110,000 | -4,500 | 0.06% | 2,827,000 |
| 2025-04-10 | 2025-04-08 | 23.450 | 114,500 | +5,000 | 0.06% | 2,685,025 |
| 2025-04-09 | 2025-04-07 | 21.600 | 109,500 | -7,500 | 0.06% | 2,365,200 |
| 2025-04-08 | 2025-04-03 | 26.500 | 117,000 | -12,000 | 0.06% | 3,100,500 |
| 2025-04-07 | 2025-04-02 | 26.800 | 129,000 | +8,000 | 0.07% | 3,457,200 |
| 2025-04-03 | 2025-04-01 | 26.150 | 121,000 | +22,500 | 0.06% | 3,164,150 |
| 2025-04-02 | 2025-03-31 | 23.700 | 98,500 | -2,500 | 0.05% | 2,334,450 |
| 2025-04-01 | 2025-03-28 | 23.400 | 101,000 | -9,000 | 0.05% | 2,363,400 |
| 2025-03-31 | 2025-03-27 | 22.250 | 110,000 | -7,000 | 0.06% | 2,447,500 |
| 2025-03-28 | 2025-03-26 | 20.150 | 117,000 | +1,500 | 0.06% | 2,357,550 |
| 2025-03-27 | 2025-03-25 | 20.350 | 115,500 | -3,500 | 0.06% | 2,350,425 |
| 2025-03-26 | 2025-03-24 | 21.300 | 119,000 | -22,500 | 0.06% | 2,534,700 |
| 2025-03-25 | 2025-03-21 | 19.820 | 141,500 | +5,000 | 0.07% | 2,804,530 |
| 2025-03-24 | 2025-03-20 | 21.550 | 136,500 | +6,500 | 0.07% | 2,941,575 |
| 2025-03-21 | 2025-03-19 | 20.700 | 130,000 | -2,500 | 0.07% | 2,691,000 |
| 2025-03-20 | 2025-03-18 | 18.780 | 132,500 | -1,000 | 0.07% | 2,488,350 |
| 2025-03-19 | 2025-03-17 | 19.000 | 133,500 | -9,500 | 0.07% | 2,536,500 |
| 2025-03-17 | 2025-03-13 | 15.680 | 143,000 | +5,000 | 0.08% | 2,242,240 |
| 2025-03-14 | 2025-03-12 | 16.260 | 138,000 | +2,500 | 0.07% | 2,243,880 |
| 2025-03-13 | 2025-03-11 | 16.200 | 135,500 | +5,500 | 0.07% | 2,195,100 |
| 2025-03-11 | 2025-03-07 | 17.800 | 130,000 | +7,500 | 0.07% | 2,314,000 |
| 2025-03-10 | 2025-03-06 | 17.900 | 122,500 | -1,000 | 0.06% | 2,192,750 |
| 2025-03-06 | 2025-03-04 | 16.640 | 123,500 | +2,000 | 0.07% | 2,055,040 |
| 2025-03-05 | 2025-03-03 | 17.600 | 121,500 | -3,500 | 0.06% | 2,138,400 |
| 2025-03-04 | 2025-02-28 | 17.980 | 125,000 | -1,500 | 0.07% | 2,247,500 |
| 2025-03-03 | 2025-02-27 | 18.920 | 126,500 | -11,500 | 0.07% | 2,393,380 |
| 2025-02-28 | 2025-02-26 | 18.340 | 138,000 | -3,500 | 0.07% | 2,530,920 |
| 2025-02-27 | 2025-02-25 | 16.460 | 141,500 | +27,000 | 0.07% | 2,329,090 |
| 2025-02-26 | 2025-02-24 | 15.640 | 114,500 | -6,500 | 0.06% | 1,790,780 |
| 2025-02-25 | 2025-02-21 | 16.480 | 121,000 | +8,000 | 0.06% | 1,994,080 |
| 2025-02-24 | 2025-02-20 | 15.700 | 113,000 | +3,500 | 0.06% | 1,774,100 |
| 2025-02-20 | 2025-02-18 | 15.840 | 109,500 | -15,000 | 0.06% | 1,734,480 |
| 2025-02-19 | 2025-02-17 | 15.660 | 124,500 | -2,000 | 0.07% | 1,949,670 |
| 2025-02-18 | 2025-02-14 | 15.620 | 126,500 | +8,000 | 0.07% | 1,975,930 |
| 2025-02-17 | 2025-02-13 | 14.700 | 118,500 | +1,000 | 0.06% | 1,741,950 |
| 2025-02-14 | 2025-02-12 | 15.480 | 117,500 | -3,000 | 0.06% | 1,818,900 |
| 2025-02-12 | 2025-02-10 | 15.580 | 120,500 | -4,000 | 0.06% | 1,877,390 |
| 2025-02-11 | 2025-02-07 | 14.460 | 124,500 | +5,500 | 0.07% | 1,800,270 |
| 2025-02-10 | 2025-02-06 | 13.900 | 119,000 | -1,000 | 0.06% | 1,654,100 |
| 2025-02-07 | 2025-02-05 | 13.080 | 120,000 | +3,500 | 0.06% | 1,569,600 |
| 2025-02-05 | 2025-02-03 | 13.600 | 116,500 | -10,000 | 0.06% | 1,584,400 |
| 2025-02-04 | 2025-01-28 | 13.280 | 126,500 | +10,000 | 0.07% | 1,679,920 |
| 2025-01-27 | 2025-01-23 | 13.440 | 116,500 | -20,500 | 0.06% | 1,565,760 |
| 2025-01-23 | 2025-01-21 | 13.060 | 137,000 | +5,500 | 0.07% | 1,789,220 |
| 2025-01-22 | 2025-01-20 | 12.620 | 131,500 | -2,000 | 0.07% | 1,659,530 |
| 2025-01-21 | 2025-01-17 | 12.320 | 133,500 | +3,000 | 0.07% | 1,644,720 |
| 2025-01-15 | 2025-01-13 | 12.080 | 130,500 | +3,000 | 0.07% | 1,576,440 |
| 2025-01-14 | 2025-01-10 | 11.740 | 127,500 | +500 | 0.07% | 1,496,850 |
| 2025-01-08 | 2025-01-06 | 13.180 | 127,000 | +15,000 | 0.07% | 1,673,860 |
| 2025-01-07 | 2025-01-03 | 13.120 | 112,000 | -42,000 | 0.06% | 1,469,440 |
| 2025-01-06 | 2025-01-02 | 13.480 | 154,000 | +1,500 | 0.08% | 2,075,920 |
| 2025-01-03 | 2024-12-31 | 14.400 | 152,500 | +1,000 | 0.08% | 2,196,000 |
| 2025-01-02 | 2024-12-27 | 14.600 | 151,500 | +500 | 0.08% | 2,211,900 |
| 2024-12-30 | 2024-12-24 | 14.820 | 151,000 | +500 | 0.08% | 2,237,820 |
| 2024-12-27 | 2024-12-20 | 14.760 | 150,500 | +20,500 | 0.08% | 2,221,380 |
| 2024-12-23 | 2024-12-19 | 15.460 | 130,000 | +10,500 | 0.07% | 2,009,800 |
| 2024-12-19 | 2024-12-17 | 15.900 | 119,500 | +1,000 | 0.06% | 1,900,050 |
| 2024-12-16 | 2024-12-12 | 16.820 | 118,500 | +10,000 | 0.06% | 1,993,170 |
| 2024-12-12 | 2024-12-10 | 16.860 | 108,500 | +2,500 | 0.06% | 1,829,310 |
| 2024-12-11 | 2024-12-09 | 17.440 | 106,000 | +500 | 0.06% | 1,848,640 |
| 2024-12-10 | 2024-12-06 | 17.160 | 105,500 | +500 | 0.06% | 1,810,380 |
| 2024-12-09 | 2024-12-05 | 17.000 | 105,000 | -1,500 | 0.06% | 1,785,000 |
| 2024-12-06 | 2024-12-04 | 17.460 | 106,500 | +500 | 0.06% | 1,859,490 |
| 2024-12-05 | 2024-12-03 | 19.000 | 106,000 | +2,000 | 0.06% | 2,014,000 |
| 2024-12-04 | 2024-12-02 | 18.120 | 104,000 | -31,000 | 0.05% | 1,884,480 |
| 2024-12-02 | 2024-11-28 | 18.080 | 135,000 | +2,000 | 0.07% | 2,440,800 |
| 2024-11-29 | 2024-11-27 | 18.000 | 133,000 | -2,000 | 0.07% | 2,394,000 |
| 2024-11-26 | 2024-11-22 | 16.740 | 135,000 | -16,500 | 0.07% | 2,259,900 |
| 2024-11-25 | 2024-11-21 | 18.060 | 151,500 | +17,500 | 0.08% | 2,736,090 |
| 2024-11-22 | 2024-11-20 | 18.120 | 134,000 | -9,500 | 0.07% | 2,428,080 |
| 2024-11-20 | 2024-11-18 | 15.920 | 143,500 | +2,000 | 0.08% | 2,284,520 |
| 2024-11-18 | 2024-11-14 | 16.940 | 141,500 | +500 | 0.07% | 2,397,010 |
| 2024-11-15 | 2024-11-13 | 17.680 | 141,000 | +500 | 0.07% | 2,492,880 |
| 2024-11-14 | 2024-11-12 | 19.040 | 140,500 | -1,000 | 0.07% | 2,675,120 |
| 2024-11-13 | 2024-11-11 | 19.140 | 141,500 | -500 | 0.07% | 2,708,310 |
| 2024-11-12 | 2024-11-08 | 18.620 | 142,000 | +500 | 0.07% | 2,644,040 |
| 2024-11-11 | 2024-11-07 | 18.480 | 141,500 | +5,000 | 0.07% | 2,614,920 |
| 2024-11-08 | 2024-11-06 | 19.300 | 136,500 | -500 | 0.07% | 2,634,450 |
| 2024-11-07 | 2024-11-05 | 19.360 | 137,000 | -5,500 | 0.07% | 2,652,320 |
| 2024-11-06 | 2024-11-04 | 19.400 | 142,500 | -1,000 | 0.08% | 2,764,500 |
| 2024-11-05 | 2024-11-01 | 19.300 | 143,500 | -8,500 | 0.08% | 2,769,550 |
| 2024-11-04 | 2024-10-31 | 16.840 | 152,000 | -4,000 | 0.08% | 2,559,680 |
| 2024-11-01 | 2024-10-30 | 16.480 | 156,000 | -7,000 | 0.08% | 2,570,880 |
| 2024-10-29 | 2024-10-25 | 14.300 | 163,000 | +500 | 0.09% | 2,330,900 |
| 2024-10-28 | 2024-10-24 | 14.380 | 162,500 | +1,000 | 0.09% | 2,336,750 |
| 2024-10-22 | 2024-10-18 | 15.540 | 161,500 | -2,500 | 0.09% | 2,509,710 |
| 2024-10-17 | 2024-10-15 | 15.000 | 164,000 | -28,000 | 0.09% | 2,460,000 |
| 2024-10-16 | 2024-10-14 | 14.920 | 192,000 | +3,000 | 0.10% | 2,864,640 |
| 2024-10-15 | 2024-10-10 | 15.920 | 189,000 | +35,500 | 0.10% | 3,008,880 |
| 2024-10-14 | 2024-10-09 | 15.140 | 153,500 | +6,500 | 0.08% | 2,323,990 |
| 2024-10-10 | 2024-10-08 | 17.020 | 147,000 | +8,500 | 0.08% | 2,501,940 |
| 2024-10-09 | 2024-10-07 | 21.750 | 138,500 | -11,500 | 0.07% | 3,012,375 |
| 2024-10-08 | 2024-10-04 | 20.200 | 150,000 | -18,500 | 0.08% | 3,030,000 |
| 2024-10-07 | 2024-10-03 | 17.740 | 168,500 | -12,500 | 0.09% | 2,989,190 |
| 2024-10-04 | 2024-10-02 | 18.840 | 181,000 | +25,000 | 0.10% | 3,410,040 |
| 2024-10-03 | 2024-09-30 | 17.100 | 156,000 | -17,000 | 0.08% | 2,667,600 |
| 2024-10-02 | 2024-09-27 | 15.460 | 173,000 | -3,500 | 0.09% | 2,674,580 |
| 2024-09-30 | 2024-09-26 | 13.240 | 176,500 | -2,500 | 0.09% | 2,336,860 |
| 2024-09-27 | 2024-09-25 | 11.960 | 179,000 | -2,000 | 0.09% | 2,140,840 |
| 2024-09-26 | 2024-09-24 | 11.460 | 181,000 | -8,500 | 0.10% | 2,074,260 |
| 2024-09-24 | 2024-09-20 | 10.720 | 189,500 | +21,000 | 0.10% | 2,031,440 |
| 2024-09-23 | 2024-09-19 | 11.480 | 168,500 | -6,500 | 0.09% | 1,934,380 |
| 2024-09-20 | 2024-09-17 | 11.660 | 175,000 | +10,500 | 0.09% | 2,040,500 |
| 2024-09-19 | 2024-09-16 | 11.540 | 164,500 | +3,000 | 0.09% | 1,898,330 |
| 2024-09-17 | 2024-09-13 | 12.900 | 161,500 | +4,500 | 0.09% | 2,083,350 |
| 2024-09-16 | 2024-09-12 | 12.640 | 157,000 | -500 | 0.08% | 1,984,480 |
| 2024-09-13 | 2024-09-11 | 12.700 | 157,500 | -500 | 0.08% | 2,000,250 |
| 2024-09-12 | 2024-09-10 | 12.100 | 158,000 | +500 | 0.08% | 1,911,800 |
| 2024-09-09 | 2024-09-04 | 12.160 | 157,500 | -500 | 0.08% | 1,915,200 |
| 2024-09-05 | 2024-09-03 | 12.280 | 158,000 | -500 | 0.08% | 1,940,240 |
| 2024-09-04 | 2024-09-02 | 12.000 | 158,500 | +1,500 | 0.08% | 1,902,000 |
| 2024-09-03 | 2024-08-30 | 12.460 | 157,000 | +1,000 | 0.08% | 1,956,220 |
| 2024-09-02 | 2024-08-29 | 12.260 | 156,000 | +2,500 | 0.08% | 1,912,560 |
| 2024-08-30 | 2024-08-28 | 11.760 | 153,500 | +2,000 | 0.08% | 1,805,160 |
| 2024-08-28 | 2024-08-26 | 12.380 | 151,500 | +1,000 | 0.08% | 1,875,570 |
| 2024-08-27 | 2024-08-23 | 11.920 | 150,500 | +1,500 | 0.08% | 1,793,960 |
| 2024-08-26 | 2024-08-22 | 12.500 | 149,000 | +5,000 | 0.08% | 1,862,500 |
| 2024-08-23 | 2024-08-21 | 14.020 | 144,000 | +3,000 | 0.08% | 2,018,880 |
| 2024-08-22 | 2024-08-20 | 14.100 | 141,000 | +8,000 | 0.07% | 1,988,100 |
| 2024-08-21 | 2024-08-19 | 14.540 | 133,000 | -500 | 0.07% | 1,933,820 |
| 2024-08-16 | 2024-08-14 | 14.000 | 133,500 | +17,500 | 0.07% | 1,869,000 |
| 2024-08-15 | 2024-08-13 | 14.240 | 116,000 | +2,000 | 0.06% | 1,651,840 |
| 2024-08-13 | 2024-08-09 | 14.200 | 114,000 | +500 | 0.06% | 1,618,800 |
| 2024-08-12 | 2024-08-08 | 14.340 | 113,500 | +3,000 | 0.06% | 1,627,590 |
| 2024-08-09 | 2024-08-07 | 14.580 | 110,500 | +25,500 | 0.06% | 1,611,090 |
| 2024-08-08 | 2024-08-06 | 14.780 | 85,000 | +500 | 0.04% | 1,256,300 |
| 2024-08-07 | 2024-08-05 | 14.160 | 84,500 | +3,500 | 0.04% | 1,196,520 |
| 2024-08-06 | 2024-08-02 | 13.920 | 81,000 | +1,500 | 0.04% | 1,127,520 |
| 2024-08-01 | 2024-07-30 | 13.260 | 79,500 | +1,500 | 0.04% | 1,054,170 |
| 2024-07-31 | 2024-07-29 | 13.240 | 78,000 | -1,500 | 0.04% | 1,032,720 |
| 2024-07-29 | 2024-07-25 | 13.880 | 79,500 | +1,000 | 0.04% | 1,103,460 |
| 2024-07-26 | 2024-07-24 | 14.200 | 78,500 | +2,000 | 0.04% | 1,114,700 |
| 2024-07-25 | 2024-07-23 | 14.680 | 76,500 | +3,000 | 0.04% | 1,123,020 |
| 2024-07-24 | 2024-07-22 | 15.500 | 73,500 | +1,000 | 0.04% | 1,139,250 |
| 2024-07-23 | 2024-07-19 | 15.500 | 72,500 | +500 | 0.04% | 1,123,750 |
| 2024-07-22 | 2024-07-18 | 16.020 | 72,000 | +500 | 0.04% | 1,153,440 |
| 2024-07-19 | 2024-07-17 | 16.920 | 71,500 | -1,000 | 0.04% | 1,209,780 |
| 2024-07-17 | 2024-07-15 | 15.920 | 72,500 | +500 | 0.04% | 1,154,200 |
| 2024-07-16 | 2024-07-12 | 16.400 | 72,000 | -3,000 | 0.04% | 1,180,800 |
| 2024-07-15 | 2024-07-11 | 15.760 | 75,000 | -10,500 | 0.04% | 1,182,000 |
| 2024-07-12 | 2024-07-10 | 13.640 | 85,500 | +7,000 | 0.05% | 1,166,220 |
| 2024-07-11 | 2024-07-09 | 14.000 | 78,500 | +16,500 | 0.04% | 1,099,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 62,000 | +3,000 | 0.03% | 1,088,720 |
| 2024-07-09 | 2024-07-05 | 21.600 | 59,000 | +3,000 | 0.03% | 1,274,400 |
| 2024-07-05 | 2024-07-03 | 22.600 | 56,000 | -500 | 0.03% | 1,265,600 |
| 2024-07-04 | 2024-07-02 | 22.600 | 56,500 | -500 | 0.03% | 1,276,900 |
| 2024-07-02 | 2024-06-27 | 25.700 | 57,000 | +500 | 0.03% | 1,464,900 |
| 2024-06-19 | 2024-06-17 | 27.450 | 56,500 | -1,500 | 0.03% | 1,550,925 |
| 2024-06-07 | 2024-06-05 | 25.500 | 58,000 | -1,500 | 0.03% | 1,479,000 |
| 2024-06-05 | 2024-06-03 | 23.850 | 59,500 | +500 | 0.03% | 1,419,075 |
| 2024-06-04 | 2024-05-31 | 25.350 | 59,000 | +2,000 | 0.03% | 1,495,650 |
| 2024-06-03 | 2024-05-30 | 25.150 | 57,000 | +500 | 0.03% | 1,433,550 |
| 2024-05-30 | 2024-05-28 | 26.700 | 56,500 | -6,000 | 0.03% | 1,508,550 |
| 2024-05-29 | 2024-05-27 | 25.300 | 62,500 | +6,000 | 0.03% | 1,581,250 |
| 2024-05-28 | 2024-05-24 | 25.700 | 56,500 | +1,500 | 0.03% | 1,452,050 |
| 2024-05-21 | 2024-05-17 | 31.000 | 55,000 | -500 | 0.03% | 1,705,000 |
| 2024-05-13 | 2024-05-09 | 32.300 | 55,500 | -2,000 | 0.03% | 1,792,650 |
| 2024-05-10 | 2024-05-08 | 31.950 | 57,500 | -2,000 | 0.03% | 1,837,125 |
| 2024-05-06 | 2024-05-02 | 30.000 | 59,500 | -1,000 | 0.03% | 1,785,000 |
| 2024-05-03 | 2024-04-30 | 27.950 | 60,500 | +1,500 | 0.03% | 1,690,975 |
| 2024-05-02 | 2024-04-29 | 27.850 | 59,000 | +2,000 | 0.03% | 1,643,150 |
| 2024-04-30 | 2024-04-26 | 30.500 | 57,000 | -2,000 | 0.03% | 1,738,500 |
| 2024-04-29 | 2024-04-25 | 30.250 | 59,000 | -500 | 0.03% | 1,784,750 |
| 2024-04-26 | 2024-04-24 | 29.400 | 59,500 | -500 | 0.03% | 1,749,300 |
| 2024-04-25 | 2024-04-23 | 30.000 | 60,000 | +1,500 | 0.03% | 1,800,000 |
| 2024-04-24 | 2024-04-22 | 28.350 | 58,500 | -1,500 | 0.03% | 1,658,475 |
| 2024-04-22 | 2024-04-18 | 27.300 | 60,000 | +1,500 | 0.03% | 1,638,000 |
| 2024-04-18 | 2024-04-16 | 27.000 | 58,500 | +1,500 | 0.03% | 1,579,500 |
| 2024-04-16 | 2024-04-12 | 32.250 | 57,000 | -8,000 | 0.03% | 1,838,250 |
| 2024-04-15 | 2024-04-11 | 32.750 | 65,000 | -500 | 0.03% | 2,128,750 |
| 2024-04-12 | 2024-04-10 | 31.000 | 65,500 | -2,500 | 0.03% | 2,030,500 |
| 2024-04-11 | 2024-04-09 | 30.450 | 68,000 | -19,000 | 0.04% | 2,070,600 |
| 2024-04-10 | 2024-04-08 | 29.250 | 87,000 | -2,000 | 0.05% | 2,544,750 |
| 2024-04-08 | 2024-04-03 | 29.300 | 89,000 | -8,000 | 0.05% | 2,607,700 |
| 2024-04-05 | 2024-04-02 | 27.650 | 97,000 | -7,500 | 0.05% | 2,682,050 |
| 2024-04-03 | 2024-03-28 | 27.150 | 104,500 | -23,000 | 0.06% | 2,837,175 |
| 2024-04-02 | 2024-03-27 | 25.650 | 127,500 | +1,500 | 0.07% | 3,270,375 |
| 2024-03-28 | 2024-03-26 | 26.000 | 126,000 | +1,500 | 0.07% | 3,276,000 |
| 2024-03-26 | 2024-03-22 | 26.800 | 124,500 | +500 | 0.07% | 3,336,600 |
| 2024-03-25 | 2024-03-21 | 27.750 | 124,000 | +500 | 0.07% | 3,441,000 |
| 2024-03-22 | 2024-03-20 | 29.350 | 123,500 | +1,000 | 0.07% | 3,624,725 |
| 2024-03-21 | 2024-03-19 | 28.800 | 122,500 | -3,000 | 0.06% | 3,528,000 |
| 2024-03-20 | 2024-03-18 | 29.750 | 125,500 | +2,500 | 0.07% | 3,733,625 |
| 2024-03-19 | 2024-03-15 | 27.600 | 123,000 | +14,500 | 0.06% | 3,394,800 |
| 2024-03-18 | 2024-03-14 | 26.850 | 108,500 | -30,500 | 0.06% | 2,913,225 |
| 2024-03-14 | 2024-03-12 | 24.000 | 139,000 | +3,500 | 0.07% | 3,336,000 |
| 2024-03-13 | 2024-03-11 | 24.050 | 135,500 | -2,000 | 0.07% | 3,258,775 |
| 2024-03-11 | 2024-03-07 | 21.550 | 137,500 | -4,000 | 0.07% | 2,963,125 |
| 2024-03-08 | 2024-03-06 | 23.300 | 141,500 | +5,000 | 0.07% | 3,296,950 |
| 2024-03-07 | 2024-03-05 | 21.750 | 136,500 | +2,000 | 0.07% | 2,968,875 |
| 2024-03-06 | 2024-03-04 | 24.250 | 134,500 | +5,000 | 0.07% | 3,261,625 |
| 2024-03-01 | 2024-02-28 | 22.550 | 129,500 | -2,000 | 0.07% | 2,920,225 |
| 2024-02-28 | 2024-02-26 | 21.200 | 131,500 | -41,500 | 0.07% | 2,787,800 |
| 2024-02-23 | 2024-02-21 | 20.850 | 173,000 | +500 | 0.09% | 3,607,050 |
| 2024-02-22 | 2024-02-20 | 19.720 | 172,500 | +21,500 | 0.09% | 3,401,700 |
| 2024-02-21 | 2024-02-19 | 19.000 | 151,000 | +1,500 | 0.08% | 2,869,000 |
| 2024-02-20 | 2024-02-16 | 19.440 | 149,500 | -500 | 0.08% | 2,906,280 |
| 2024-02-15 | 2024-02-09 | 17.000 | 150,000 | +1,000 | 0.08% | 2,550,000 |
| 2024-02-14 | 2024-02-07 | 18.800 | 149,000 | -500 | 0.08% | 2,801,200 |
| 2024-02-08 | 2024-02-06 | 17.800 | 149,500 | -13,000 | 0.08% | 2,661,100 |
| 2024-02-06 | 2024-02-02 | 16.360 | 162,500 | -6,000 | 0.09% | 2,658,500 |
| 2024-02-05 | 2024-02-01 | 17.040 | 168,500 | +7,500 | 0.09% | 2,871,240 |
| 2024-02-02 | 2024-01-31 | 15.220 | 161,000 | +11,000 | 0.08% | 2,450,420 |
| 2024-02-01 | 2024-01-30 | 17.180 | 150,000 | -500 | 0.08% | 2,577,000 |
| 2024-01-30 | 2024-01-26 | 19.340 | 150,500 | -1,000 | 0.08% | 2,910,670 |
| 2024-01-29 | 2024-01-25 | 21.000 | 151,500 | +53,500 | 0.08% | 3,181,500 |
| 2024-01-26 | 2024-01-24 | 21.550 | 98,000 | +5,500 | 0.05% | 2,111,900 |
| 2024-01-23 | 2024-01-19 | 23.000 | 92,500 | +3,000 | 0.05% | 2,127,500 |
| 2024-01-22 | 2024-01-18 | 26.850 | 89,500 | +500 | 0.05% | 2,403,075 |
| 2024-01-19 | 2024-01-17 | 24.300 | 89,000 | +13,500 | 0.05% | 2,162,700 |
| 2024-01-18 | 2024-01-16 | 31.450 | 75,500 | +500 | 0.04% | 2,374,475 |
| 2024-01-11 | 2024-01-09 | 33.500 | 75,000 | +1,500 | 0.04% | 2,512,500 |
| 2024-01-05 | 2024-01-03 | 33.950 | 73,500 | +5,000 | 0.04% | 2,495,325 |
| 2024-01-02 | 2023-12-28 | 36.550 | 68,500 | -500 | 0.04% | 2,503,675 |
| 2023-12-27 | 2023-12-21 | 34.200 | 69,000 | +500 | 0.04% | 2,359,800 |
| 2023-12-22 | 2023-12-20 | 33.900 | 68,500 | -500 | 0.04% | 2,322,150 |
| 2023-12-18 | 2023-12-14 | 37.800 | 69,000 | +2,000 | 0.04% | 2,608,200 |
| 2023-12-14 | 2023-12-12 | 37.200 | 67,000 | -30,000 | 0.04% | 2,492,400 |
| 2023-12-13 | 2023-12-11 | 37.300 | 97,000 | +19,500 | 0.05% | 3,618,100 |
| 2023-12-12 | 2023-12-08 | 39.950 | 77,500 | -8,500 | 0.04% | 3,096,125 |
| 2023-12-07 | 2023-12-05 | 42.600 | 86,000 | +500 | 0.05% | 3,663,600 |
| 2023-12-06 | 2023-12-04 | 41.650 | 85,500 | +3,000 | 0.05% | 3,561,075 |
| 2023-12-05 | 2023-12-01 | 45.150 | 82,500 | -9,000 | 0.04% | 3,724,875 |
| 2023-12-01 | 2023-11-29 | 44.300 | 91,500 | +8,000 | 0.05% | 4,053,450 |
| 2023-11-28 | 2023-11-24 | 43.000 | 83,500 | -2,500 | 0.04% | 3,590,500 |
| 2023-11-27 | 2023-11-23 | 44.600 | 86,000 | -500 | 0.05% | 3,835,600 |
| 2023-11-24 | 2023-11-22 | 43.100 | 86,500 | +500 | 0.05% | 3,728,150 |
| 2023-11-23 | 2023-11-21 | 43.850 | 86,000 | +1,000 | 0.05% | 3,771,100 |
| 2023-11-22 | 2023-11-20 | 44.400 | 85,000 | +5,000 | 0.04% | 3,774,000 |
| 2023-11-21 | 2023-11-17 | 43.750 | 80,000 | -500 | 0.04% | 3,500,000 |
| 2023-11-20 | 2023-11-16 | 41.950 | 80,500 | +500 | 0.04% | 3,376,975 |
| 2023-11-16 | 2023-11-14 | 43.150 | 80,000 | +1,000 | 0.04% | 3,452,000 |
| 2023-11-15 | 2023-11-13 | 43.950 | 79,000 | +6,000 | 0.04% | 3,472,050 |
| 2023-11-09 | 2023-11-07 | 47.500 | 73,000 | +14,000 | 0.04% | 3,467,500 |
| 2023-11-08 | 2023-11-06 | 47.000 | 59,000 | -7,500 | 0.03% | 2,773,000 |
| 2023-11-02 | 2023-10-31 | 44.550 | 66,500 | -2,000 | 0.04% | 2,962,575 |
| 2023-11-01 | 2023-10-30 | 42.850 | 68,500 | -9,000 | 0.04% | 2,935,225 |
| 2023-10-31 | 2023-10-27 | 41.400 | 77,500 | -4,000 | 0.04% | 3,208,500 |
| 2023-10-30 | 2023-10-26 | 37.600 | 81,500 | +2,000 | 0.04% | 3,064,400 |
| 2023-10-25 | 2023-10-20 | 37.000 | 79,500 | +500 | 0.04% | 2,941,500 |
| 2023-10-19 | 2023-10-17 | 39.400 | 79,000 | +500 | 0.04% | 3,112,600 |
| 2023-10-16 | 2023-10-12 | 42.800 | 78,500 | -22,500 | 0.04% | 3,359,800 |
| 2023-10-13 | 2023-10-11 | 42.300 | 101,000 | +2,000 | 0.05% | 4,272,300 |
| 2023-10-11 | 2023-10-09 | 39.400 | 99,000 | -1,500 | 0.05% | 3,900,600 |
| 2023-10-05 | 2023-10-03 | 37.800 | 100,500 | +1,000 | 0.05% | 3,798,900 |
| 2023-09-29 | 2023-09-27 | 41.050 | 99,500 | -500 | 0.05% | 4,084,475 |
| 2023-09-27 | 2023-09-25 | 41.500 | 100,000 | -1,000 | 0.05% | 4,150,000 |
| 2023-09-26 | 2023-09-22 | 40.450 | 101,000 | -1,000 | 0.05% | 4,085,450 |
| 2023-09-21 | 2023-09-19 | 40.600 | 102,000 | -5,000 | 0.05% | 4,141,200 |
| 2023-09-20 | 2023-09-18 | 40.600 | 107,000 | -500 | 0.06% | 4,344,200 |
| 2023-09-19 | 2023-09-15 | 39.200 | 107,500 | -2,000 | 0.06% | 4,214,000 |
| 2023-09-18 | 2023-09-14 | 38.000 | 109,500 | +500 | 0.06% | 4,161,000 |
| 2023-09-14 | 2023-09-12 | 38.250 | 109,000 | -1,000 | 0.06% | 4,169,250 |
| 2023-09-13 | 2023-09-11 | 37.750 | 110,000 | -8,500 | 0.06% | 4,152,500 |
| 2023-09-11 | 2023-09-06 | 33.200 | 118,500 | +5,000 | 0.06% | 3,934,200 |
| 2023-09-07 | 2023-09-05 | 34.000 | 113,500 | +1,000 | 0.06% | 3,859,000 |
| 2023-08-31 | 2023-08-29 | 39.250 | 112,500 | -1,000 | 0.06% | 4,415,625 |
| 2023-08-28 | 2023-08-24 | 36.200 | 113,500 | -1,000 | 0.06% | 4,108,700 |
| 2023-08-24 | 2023-08-22 | 35.050 | 114,500 | -10,000 | 0.06% | 4,013,225 |
| 2023-08-23 | 2023-08-21 | 35.250 | 124,500 | +500 | 0.07% | 4,388,625 |
| 2023-08-11 | 2023-08-09 | 38.950 | 124,000 | -4,000 | 0.07% | 4,829,800 |
| 2023-08-10 | 2023-08-08 | 37.400 | 128,000 | +5,000 | 0.07% | 4,787,200 |
| 2023-08-09 | 2023-08-07 | 37.500 | 123,000 | +6,500 | 0.06% | 4,612,500 |
| 2023-08-08 | 2023-08-04 | 41.250 | 116,500 | +1,000 | 0.06% | 4,805,625 |
| 2023-08-07 | 2023-08-03 | 41.750 | 115,500 | +500 | 0.06% | 4,822,125 |
| 2023-08-04 | 2023-08-02 | 39.150 | 115,000 | +9,500 | 0.06% | 4,502,250 |
| 2023-08-03 | 2023-08-01 | 45.300 | 105,500 | +2,000 | 0.06% | 4,779,150 |
| 2023-08-02 | 2023-07-31 | 44.150 | 103,500 | -1,000 | 0.05% | 4,569,525 |
| 2023-08-01 | 2023-07-28 | 47.400 | 104,500 | -1,500 | 0.06% | 4,953,300 |
| 2023-07-31 | 2023-07-27 | 44.950 | 106,000 | +1,000 | 0.06% | 4,764,700 |
| 2023-07-28 | 2023-07-26 | 43.100 | 105,000 | -4,000 | 0.06% | 4,525,500 |
| 2023-07-26 | 2023-07-24 | 44.450 | 109,000 | -10,000 | 0.06% | 4,845,050 |
| 2023-07-25 | 2023-07-21 | 43.500 | 119,000 | +9,500 | 0.06% | 5,176,500 |
| 2023-07-21 | 2023-07-19 | 40.750 | 109,500 | +5,500 | 0.06% | 4,462,125 |
| 2023-07-20 | 2023-07-18 | 42.900 | 104,000 | -2,500 | 0.05% | 4,461,600 |
| 2023-07-18 | 2023-07-13 | 44.200 | 106,500 | -1,500 | 0.06% | 4,707,300 |
| 2023-07-14 | 2023-07-12 | 38.700 | 108,000 | -1,000 | 0.06% | 4,179,600 |
| 2023-07-13 | 2023-07-11 | 39.400 | 109,000 | -11,500 | 0.06% | 4,294,600 |
| 2023-07-10 | 2023-07-06 | 37.550 | 120,500 | +1,000 | 0.06% | 4,524,775 |
| 2023-07-07 | 2023-07-05 | 40.350 | 119,500 | -30,000 | 0.06% | 4,821,825 |
| 2023-07-06 | 2023-07-04 | 40.350 | 149,500 | -25,000 | 0.08% | 6,032,325 |
| 2023-07-04 | 2023-06-30 | 34.250 | 174,500 | -2,000 | 0.09% | 5,976,625 |
| 2023-07-03 | 2023-06-29 | 33.200 | 176,500 | -1,000 | 0.09% | 5,859,800 |
| 2023-06-30 | 2023-06-28 | 31.900 | 177,500 | +1,000 | 0.09% | 5,662,250 |
| 2023-06-27 | 2023-06-23 | 30.900 | 176,500 | -500 | 0.09% | 5,453,850 |
| 2023-06-26 | 2023-06-21 | 33.150 | 177,000 | +500 | 0.09% | 5,867,550 |
| 2023-06-20 | 2023-06-16 | 36.800 | 176,500 | -1,000 | 0.09% | 6,495,200 |
| 2023-06-19 | 2023-06-15 | 34.350 | 177,500 | +2,500 | 0.09% | 6,097,125 |
| 2023-06-16 | 2023-06-14 | 34.600 | 175,000 | -1,000 | 0.09% | 6,055,000 |
| 2023-06-15 | 2023-06-13 | 31.250 | 176,000 | +1,000 | 0.09% | 5,500,000 |
| 2023-06-07 | 2023-06-05 | 32.600 | 175,000 | -2,000 | 0.09% | 5,705,000 |
| 2023-06-06 | 2023-06-02 | 31.900 | 177,000 | +4,000 | 0.09% | 5,646,300 |
| 2023-06-05 | 2023-06-01 | 32.100 | 173,000 | +1,500 | 0.09% | 5,553,300 |
| 2023-06-01 | 2023-05-30 | 33.900 | 171,500 | +2,000 | 0.09% | 5,813,850 |
| 2023-05-31 | 2023-05-29 | 34.300 | 169,500 | +3,500 | 0.09% | 5,813,850 |
| 2023-05-30 | 2023-05-25 | 34.750 | 166,000 | -1,500 | 0.09% | 5,768,500 |
| 2023-05-23 | 2023-05-19 | 37.150 | 167,500 | +1,500 | 0.09% | 6,222,625 |
| 2023-05-22 | 2023-05-18 | 36.500 | 166,000 | +1,000 | 0.09% | 6,059,000 |
| 2023-05-19 | 2023-05-17 | 38.300 | 165,000 | -2,000 | 0.09% | 6,319,500 |
| 2023-05-18 | 2023-05-16 | 40.050 | 167,000 | +500 | 0.09% | 6,688,350 |
| 2023-05-09 | 2023-05-05 | 42.300 | 166,500 | +1,500 | 0.09% | 7,042,950 |
| 2023-05-08 | 2023-05-04 | 42.850 | 165,000 | +10,000 | 0.09% | 7,070,250 |
| 2023-05-05 | 2023-05-03 | 44.600 | 155,000 | -3,000 | 0.08% | 6,913,000 |
| 2023-05-04 | 2023-05-02 | 43.050 | 158,000 | +1,500 | 0.08% | 6,801,900 |
| 2023-04-26 | 2023-04-24 | 49.000 | 156,500 | +500 | 0.08% | 7,668,500 |
| 2023-04-20 | 2023-04-18 | 50.650 | 156,000 | +500 | 0.08% | 7,901,400 |
| 2023-04-18 | 2023-04-14 | 51.500 | 155,500 | +1,000 | 0.08% | 8,008,250 |
| 2023-04-17 | 2023-04-13 | 52.000 | 154,500 | -34,500 | 0.08% | 8,034,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 189,000 | -1,000 | 0.10% | 9,024,750 |
| 2023-04-13 | 2023-04-11 | 46.400 | 190,000 | +4,000 | 0.10% | 8,816,000 |
| 2023-04-11 | 2023-04-04 | 42.800 | 186,000 | +10,000 | 0.10% | 7,960,800 |
| 2023-04-04 | 2023-03-31 | 41.850 | 176,000 | +9,500 | 0.09% | 7,365,600 |
| 2023-03-30 | 2023-03-28 | 43.350 | 166,500 | +7,500 | 0.09% | 7,217,775 |
| 2023-03-29 | 2023-03-27 | 47.100 | 159,000 | +5,000 | 0.08% | 7,488,900 |
| 2023-03-27 | 2023-03-23 | 47.900 | 154,000 | +11,500 | 0.08% | 7,376,600 |
| 2023-03-20 | 2023-03-16 | 52.450 | 142,500 | +500 | 0.08% | 7,474,125 |
| 2023-03-17 | 2023-03-15 | 53.700 | 142,000 | -1,000 | 0.07% | 7,625,400 |
| 2023-03-10 | 2023-03-08 | 49.700 | 143,000 | +9,000 | 0.08% | 7,107,100 |
| 2023-03-09 | 2023-03-07 | 51.850 | 134,000 | -500 | 0.07% | 6,947,900 |
| 2023-03-07 | 2023-03-03 | 54.150 | 134,500 | -7,500 | 0.07% | 7,283,175 |
| 2023-03-03 | 2023-03-01 | 54.450 | 142,000 | +7,500 | 0.07% | 7,731,900 |
| 2023-02-27 | 2023-02-23 | 51.850 | 134,500 | +5,000 | 0.07% | 6,973,825 |
| 2023-02-23 | 2023-02-21 | 52.600 | 129,500 | +500 | 0.07% | 6,811,700 |
| 2023-02-17 | 2023-02-15 | 57.450 | 129,000 | -8,000 | 0.07% | 7,411,050 |
| 2023-02-14 | 2023-02-10 | 59.800 | 137,000 | +6,000 | 0.07% | 8,192,600 |
| 2023-02-10 | 2023-02-08 | 63.000 | 131,000 | -500 | 0.07% | 8,253,000 |
| 2023-02-08 | 2023-02-06 | 64.000 | 131,500 | +5,000 | 0.07% | 8,416,000 |
| 2023-02-06 | 2023-02-02 | 69.900 | 126,500 | -3,500 | 0.07% | 8,842,350 |
| 2023-02-03 | 2023-02-01 | 66.450 | 130,000 | +7,000 | 0.07% | 8,638,500 |
| 2023-02-02 | 2023-01-31 | 63.000 | 123,000 | -7,500 | 0.06% | 7,749,000 |
| 2023-02-01 | 2023-01-30 | 64.550 | 130,500 | +15,000 | 0.07% | 8,423,775 |
| 2023-01-20 | 2023-01-18 | 64.800 | 115,500 | +12,000 | 0.06% | 7,484,400 |
| 2023-01-19 | 2023-01-17 | 65.300 | 103,500 | +7,500 | 0.05% | 6,758,550 |
| 2023-01-18 | 2023-01-16 | 70.050 | 96,000 | -2,500 | 0.05% | 6,724,800 |
| 2023-01-17 | 2023-01-13 | 67.800 | 98,500 | -19,500 | 0.05% | 6,678,300 |
| 2023-01-16 | 2023-01-12 | 60.650 | 118,000 | +1,000 | 0.06% | 7,156,700 |
| 2023-01-13 | 2023-01-11 | 59.800 | 117,000 | +1,000 | 0.06% | 6,996,600 |
| 2023-01-10 | 2023-01-06 | 57.600 | 116,000 | +3,000 | 0.06% | 6,681,600 |
| 2023-01-09 | 2023-01-05 | 58.850 | 113,000 | +20,500 | 0.06% | 6,650,050 |
| 2023-01-06 | 2023-01-04 | 61.650 | 92,500 | -11,000 | 0.05% | 5,702,625 |
| 2023-01-04 | 2022-12-30 | 57.900 | 103,500 | +500 | 0.05% | 5,992,650 |
| 2023-01-03 | 2022-12-29 | 58.400 | 103,000 | -1,500 | 0.05% | 6,015,200 |
| 2022-12-30 | 2022-12-28 | 56.950 | 104,500 | -1,000 | 0.06% | 5,951,275 |
| 2022-12-29 | 2022-12-23 | 57.450 | 105,500 | -5,000 | 0.06% | 6,060,975 |
| 2022-12-28 | 2022-12-22 | 56.900 | 110,500 | -500 | 0.06% | 6,287,450 |
| 2022-12-22 | 2022-12-20 | 53.600 | 111,000 | +500 | 0.06% | 5,949,600 |
| 2022-12-21 | 2022-12-19 | 53.400 | 110,500 | +500 | 0.06% | 5,900,700 |
| 2022-12-16 | 2022-12-14 | 58.100 | 110,000 | -21,500 | 0.06% | 6,391,000 |
| 2022-12-15 | 2022-12-13 | 53.900 | 131,500 | +500 | 0.07% | 7,087,850 |
| 2022-12-14 | 2022-12-12 | 54.700 | 131,000 | -10,000 | 0.07% | 7,165,700 |
| 2022-12-13 | 2022-12-09 | 55.250 | 141,000 | -27,000 | 0.07% | 7,790,250 |
| 2022-12-12 | 2022-12-08 | 51.000 | 168,000 | -28,000 | 0.09% | 8,568,000 |
| 2022-12-09 | 2022-12-07 | 47.350 | 196,000 | +1,000 | 0.10% | 9,280,600 |
| 2022-12-08 | 2022-12-06 | 47.000 | 195,000 | +500 | 0.10% | 9,165,000 |
| 2022-12-07 | 2022-12-05 | 49.900 | 194,500 | -500 | 0.10% | 9,705,550 |
| 2022-12-06 | 2022-12-02 | 47.500 | 195,000 | +11,000 | 0.10% | 9,262,500 |
| 2022-12-05 | 2022-12-01 | 47.950 | 184,000 | +11,000 | 0.10% | 8,822,800 |
| 2022-12-02 | 2022-11-30 | 49.450 | 173,000 | +16,500 | 0.09% | 8,554,850 |
| 2022-12-01 | 2022-11-29 | 51.400 | 156,500 | +2,500 | 0.08% | 8,044,100 |
| 2022-11-25 | 2022-11-23 | 49.550 | 154,000 | -11,500 | 0.08% | 7,630,700 |
| 2022-11-24 | 2022-11-22 | 51.050 | 165,500 | +1,000 | 0.09% | 8,448,775 |
| 2022-11-22 | 2022-11-18 | 54.500 | 164,500 | -1,000 | 0.09% | 8,965,250 |
| 2022-11-21 | 2022-11-17 | 54.750 | 165,500 | +13,500 | 0.09% | 9,061,125 |
| 2022-11-18 | 2022-11-16 | 54.900 | 152,000 | -19,500 | 0.08% | 8,344,800 |
| 2022-11-17 | 2022-11-15 | 52.750 | 171,500 | +3,000 | 0.09% | 9,046,625 |
| 2022-11-16 | 2022-11-14 | 52.800 | 168,500 | -1,000 | 0.09% | 8,896,800 |
| 2022-11-15 | 2022-11-11 | 50.350 | 169,500 | +5,500 | 0.09% | 8,534,325 |
| 2022-11-14 | 2022-11-10 | 49.700 | 164,000 | +3,500 | 0.09% | 8,150,800 |
| 2022-11-11 | 2022-11-09 | 49.900 | 160,500 | +38,000 | 0.08% | 8,008,950 |
| 2022-11-10 | 2022-11-08 | 52.150 | 122,500 | -500 | 0.06% | 6,388,375 |
| 2022-11-09 | 2022-11-07 | 54.850 | 123,000 | -3,500 | 0.06% | 6,746,550 |
| 2022-11-08 | 2022-11-04 | 52.850 | 126,500 | +10,000 | 0.07% | 6,685,525 |
| 2022-11-07 | 2022-11-03 | 56.000 | 116,500 | -2,500 | 0.06% | 6,524,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 119,000 | -14,500 | 0.06% | 6,437,900 |
| 2022-11-03 | 2022-11-01 | 49.400 | 133,500 | +500 | 0.07% | 6,594,900 |
| 2022-11-02 | 2022-10-31 | 49.400 | 133,000 | -13,000 | 0.07% | 6,570,200 |
| 2022-11-01 | 2022-10-28 | 46.250 | 146,000 | +10,500 | 0.08% | 6,752,500 |
| 2022-10-31 | 2022-10-27 | 50.000 | 135,500 | -2,000 | 0.07% | 6,775,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 137,500 | -10,500 | 0.07% | 6,758,125 |
| 2022-10-27 | 2022-10-25 | 45.450 | 148,000 | +9,000 | 0.08% | 6,726,600 |
| 2022-10-26 | 2022-10-24 | 43.850 | 139,000 | -13,500 | 0.07% | 6,095,150 |
| 2022-10-25 | 2022-10-21 | 46.650 | 152,500 | +2,500 | 0.08% | 7,114,125 |
| 2022-10-24 | 2022-10-20 | 44.000 | 150,000 | +5,000 | 0.08% | 6,600,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 145,000 | -1,000 | 0.08% | 6,285,750 |
| 2022-10-20 | 2022-10-18 | 45.800 | 146,000 | -4,500 | 0.08% | 6,686,800 |
| 2022-10-19 | 2022-10-17 | 38.450 | 150,500 | +2,000 | 0.08% | 5,786,725 |
| 2022-10-18 | 2022-10-14 | 38.300 | 148,500 | -8,000 | 0.08% | 5,687,550 |
| 2022-10-17 | 2022-10-13 | 33.300 | 156,500 | -19,000 | 0.08% | 5,211,450 |
| 2022-10-14 | 2022-10-12 | 31.400 | 175,500 | +20,500 | 0.09% | 5,510,700 |
| 2022-10-13 | 2022-10-11 | 34.250 | 155,000 | +11,500 | 0.08% | 5,308,750 |
| 2022-10-12 | 2022-10-10 | 36.000 | 143,500 | +1,500 | 0.08% | 5,166,000 |
| 2022-10-10 | 2022-10-06 | 38.900 | 142,000 | +1,000 | 0.07% | 5,523,800 |
| 2022-10-07 | 2022-10-05 | 39.400 | 141,000 | -14,000 | 0.07% | 5,555,400 |
| 2022-10-06 | 2022-10-03 | 35.800 | 155,000 | +12,500 | 0.08% | 5,549,000 |
| 2022-10-05 | 2022-09-30 | 38.050 | 142,500 | -10,000 | 0.08% | 5,422,125 |
| 2022-10-03 | 2022-09-29 | 38.100 | 152,500 | -1,000 | 0.08% | 5,810,250 |
| 2022-09-30 | 2022-09-28 | 37.850 | 153,500 | +18,500 | 0.08% | 5,809,975 |
| 2022-09-28 | 2022-09-26 | 37.350 | 135,000 | -1,000 | 0.07% | 5,042,250 |
| 2022-09-26 | 2022-09-22 | 38.550 | 136,000 | -10,500 | 0.07% | 5,242,800 |
| 2022-09-23 | 2022-09-21 | 38.600 | 146,500 | +1,500 | 0.08% | 5,654,900 |
| 2022-09-22 | 2022-09-20 | 40.700 | 145,000 | -4,000 | 0.08% | 5,901,500 |
| 2022-09-19 | 2022-09-15 | 41.550 | 149,000 | -500 | 0.08% | 6,190,950 |
| 2022-09-16 | 2022-09-14 | 41.700 | 149,500 | -7,500 | 0.08% | 6,234,150 |
| 2022-09-15 | 2022-09-13 | 41.150 | 157,000 | -500 | 0.08% | 6,460,550 |
| 2022-09-14 | 2022-09-09 | 41.000 | 157,500 | +1,000 | 0.08% | 6,457,500 |
| 2022-09-09 | 2022-09-07 | 38.300 | 156,500 | +4,500 | 0.08% | 5,993,950 |
| 2022-09-08 | 2022-09-06 | 40.000 | 152,000 | +3,000 | 0.08% | 6,080,000 |
| 2022-09-07 | 2022-09-05 | 39.800 | 149,000 | +2,500 | 0.08% | 5,930,200 |
| 2022-09-06 | 2022-09-02 | 41.200 | 146,500 | +7,500 | 0.08% | 6,035,800 |
| 2022-09-05 | 2022-09-01 | 45.300 | 139,000 | -1,500 | 0.07% | 6,296,700 |
| 2022-09-02 | 2022-08-31 | 44.900 | 140,500 | +1,000 | 0.07% | 6,308,450 |
| 2022-09-01 | 2022-08-30 | 43.000 | 139,500 | +1,500 | 0.07% | 5,998,500 |
| 2022-08-31 | 2022-08-29 | 43.500 | 138,000 | +1,500 | 0.07% | 6,003,000 |
| 2022-08-30 | 2022-08-26 | 46.200 | 136,500 | -1,500 | 0.07% | 6,306,300 |
| 2022-08-29 | 2022-08-25 | 44.850 | 138,000 | +5,500 | 0.07% | 6,189,300 |
| 2022-08-26 | 2022-08-24 | 43.550 | 132,500 | +500 | 0.07% | 5,770,375 |
| 2022-08-25 | 2022-08-23 | 45.150 | 132,000 | +1,500 | 0.07% | 5,959,800 |
| 2022-08-24 | 2022-08-22 | 47.400 | 130,500 | +1,000 | 0.07% | 6,185,700 |
| 2022-08-23 | 2022-08-19 | 49.600 | 129,500 | +2,000 | 0.07% | 6,423,200 |
| 2022-08-22 | 2022-08-18 | 50.000 | 127,500 | +10,000 | 0.07% | 6,375,000 |
| 2022-08-17 | 2022-08-15 | 51.700 | 117,500 | +1,000 | 0.06% | 6,074,750 |
| 2022-08-15 | 2022-08-11 | 54.200 | 116,500 | -2,000 | 0.06% | 6,314,300 |
| 2022-08-09 | 2022-08-05 | 53.500 | 118,500 | -1,500 | 0.06% | 6,339,750 |
| 2022-08-08 | 2022-08-04 | 50.150 | 120,000 | -1,500 | 0.06% | 6,018,000 |
| 2022-08-05 | 2022-08-03 | 44.700 | 121,500 | +10,000 | 0.06% | 5,431,050 |
| 2022-08-02 | 2022-07-29 | 44.900 | 111,500 | -12,000 | 0.06% | 5,006,350 |
| 2022-08-01 | 2022-07-28 | 46.950 | 123,500 | -500 | 0.07% | 5,798,325 |
| 2022-07-29 | 2022-07-27 | 45.100 | 124,000 | +500 | 0.07% | 5,592,400 |
| 2022-07-27 | 2022-07-25 | 46.500 | 123,500 | +1,000 | 0.07% | 5,742,750 |
| 2022-07-25 | 2022-07-21 | 48.500 | 122,500 | +3,500 | 0.06% | 5,941,250 |
| 2022-07-22 | 2022-07-20 | 49.000 | 119,000 | -6,500 | 0.06% | 5,831,000 |
| 2022-07-19 | 2022-07-15 | 44.750 | 125,500 | +2,500 | 0.07% | 5,616,125 |
| 2022-07-18 | 2022-07-14 | 47.150 | 123,000 | +9,000 | 0.06% | 5,799,450 |
| 2022-07-13 | 2022-07-11 | 46.450 | 114,000 | +2,500 | 0.06% | 5,295,300 |
| 2022-07-07 | 2022-07-05 | 50.250 | 111,500 | +1,500 | 0.06% | 5,602,875 |
| 2022-07-06 | 2022-07-04 | 50.700 | 110,000 | +20,000 | 0.06% | 5,577,000 |
| 2022-07-05 | 2022-06-30 | 43.950 | 90,000 | -1,000 | 0.05% | 3,955,500 |
| 2022-07-04 | 2022-06-29 | 41.500 | 91,000 | +11,500 | 0.05% | 3,776,500 |
| 2022-06-30 | 2022-06-28 | 44.950 | 79,500 | +2,000 | 0.04% | 3,573,525 |
| 2022-06-29 | 2022-06-27 | 43.800 | 77,500 | -7,000 | 0.04% | 3,394,500 |
| 2022-06-28 | 2022-06-24 | 44.450 | 84,500 | -9,000 | 0.04% | 3,756,025 |
| 2022-06-24 | 2022-06-22 | 37.400 | 93,500 | -1,000 | 0.05% | 3,496,900 |
| 2022-06-23 | 2022-06-21 | 38.100 | 94,500 | -2,000 | 0.05% | 3,600,450 |
| 2022-06-22 | 2022-06-20 | 35.000 | 96,500 | -2,000 | 0.05% | 3,377,500 |
| 2022-06-21 | 2022-06-17 | 34.050 | 98,500 | -500 | 0.05% | 3,353,925 |
| 2022-06-17 | 2022-06-15 | 33.250 | 99,000 | +1,000 | 0.05% | 3,291,750 |
| 2022-06-16 | 2022-06-14 | 32.450 | 98,000 | -1,000 | 0.05% | 3,180,100 |
| 2022-06-15 | 2022-06-13 | 32.000 | 99,000 | +2,000 | 0.05% | 3,168,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 97,000 | -9,500 | 0.05% | 3,419,250 |
| 2022-06-10 | 2022-06-08 | 36.000 | 106,500 | +11,500 | 0.06% | 3,834,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 95,000 | -1,000 | 0.05% | 3,030,500 |
| 2022-06-07 | 2022-06-02 | 29.650 | 96,000 | -9,000 | 0.05% | 2,846,400 |
| 2022-06-06 | 2022-06-01 | 30.200 | 105,000 | +12,000 | 0.06% | 3,171,000 |
| 2022-06-02 | 2022-05-31 | 29.900 | 93,000 | -3,000 | 0.05% | 2,780,700 |
| 2022-05-30 | 2022-05-26 | 26.900 | 96,000 | +4,000 | 0.05% | 2,582,400 |
| 2022-05-26 | 2022-05-24 | 27.700 | 92,000 | +1,000 | 0.05% | 2,548,400 |
| 2022-05-25 | 2022-05-23 | 29.750 | 91,000 | +8,500 | 0.05% | 2,707,250 |
| 2022-05-24 | 2022-05-20 | 31.000 | 82,500 | -2,000 | 0.04% | 2,557,500 |
| 2022-05-23 | 2022-05-19 | 27.650 | 84,500 | +3,000 | 0.04% | 2,336,425 |
| 2022-05-20 | 2022-05-18 | 28.000 | 81,500 | +1,500 | 0.04% | 2,282,000 |
| 2022-05-19 | 2022-05-17 | 28.350 | 80,000 | +1,000 | 0.04% | 2,268,000 |
| 2022-05-13 | 2022-05-11 | 27.850 | 79,000 | -4,000 | 0.04% | 2,200,150 |
| 2022-05-11 | 2022-05-06 | 26.850 | 83,000 | +9,000 | 0.04% | 2,228,550 |
| 2022-05-06 | 2022-05-04 | 27.800 | 74,000 | +1,500 | 0.04% | 2,057,200 |
| 2022-05-05 | 2022-05-03 | 30.450 | 72,500 | +1,500 | 0.04% | 2,207,625 |
| 2022-05-04 | 2022-04-29 | 33.800 | 71,000 | -500 | 0.04% | 2,399,800 |
| 2022-05-03 | 2022-04-28 | 30.750 | 71,500 | -3,500 | 0.04% | 2,198,625 |
| 2022-04-29 | 2022-04-27 | 28.200 | 75,000 | +2,000 | 0.04% | 2,115,000 |
| 2022-04-28 | 2022-04-26 | 29.750 | 73,000 | +7,000 | 0.04% | 2,171,750 |
| 2022-04-27 | 2022-04-25 | 28.800 | 66,000 | +500 | 0.03% | 1,900,800 |
| 2022-04-25 | 2022-04-21 | 33.400 | 65,500 | -7,000 | 0.03% | 2,187,700 |
| 2022-04-21 | 2022-04-19 | 33.500 | 72,500 | +2,000 | 0.04% | 2,428,750 |
| 2022-04-19 | 2022-04-13 | 36.400 | 70,500 | +1,500 | 0.04% | 2,566,200 |
| 2022-04-14 | 2022-04-12 | 40.750 | 69,000 | +7,000 | 0.04% | 2,811,750 |
| 2022-04-13 | 2022-04-11 | 40.950 | 62,000 | +7,000 | 0.03% | 2,538,900 |
| 2022-04-11 | 2022-04-07 | 45.900 | 55,000 | -1,000 | 0.03% | 2,524,500 |
| 2022-04-08 | 2022-04-06 | 49.350 | 56,000 | -7,500 | 0.03% | 2,763,600 |
| 2022-04-07 | 2022-04-04 | 47.750 | 63,500 | -1,500 | 0.03% | 3,032,125 |
| 2022-04-06 | 2022-04-01 | 43.700 | 65,000 | +9,000 | 0.03% | 2,840,500 |
| 2022-04-04 | 2022-03-31 | 46.500 | 56,000 | -4,500 | 0.03% | 2,604,000 |
| 2022-04-01 | 2022-03-30 | 50.550 | 60,500 | -2,000 | 0.03% | 3,058,275 |
| 2022-03-30 | 2022-03-28 | 48.350 | 62,500 | +1,000 | 0.03% | 3,021,875 |
| 2022-03-29 | 2022-03-25 | 52.650 | 61,500 | +1,000 | 0.03% | 3,237,975 |
| 2022-03-25 | 2022-03-23 | 54.650 | 60,500 | +2,000 | 0.03% | 3,306,325 |
| 2022-03-23 | 2022-03-21 | 51.700 | 58,500 | +500 | 0.03% | 3,024,450 |
| 2022-03-21 | 2022-03-17 | 57.950 | 58,000 | +1,000 | 0.03% | 3,361,100 |
| 2022-03-18 | 2022-03-16 | 49.900 | 57,000 | +3,000 | 0.03% | 2,844,300 |
| 2022-03-15 | 2022-03-11 | 53.750 | 54,000 | +1,500 | 0.03% | 2,902,500 |
| 2022-03-09 | 2022-03-07 | 55.550 | 52,500 | +500 | 0.03% | 2,916,375 |
| 2022-03-08 | 2022-03-04 | 60.000 | 52,000 | +2,000 | 0.03% | 3,120,000 |
| 2022-03-04 | 2022-03-02 | 63.750 | 50,000 | -10,500 | 0.03% | 3,187,500 |
| 2022-03-03 | 2022-03-01 | 67.950 | 60,500 | -1,500 | 0.03% | 4,110,975 |
| 2022-03-01 | 2022-02-25 | 63.000 | 62,000 | +5,000 | 0.03% | 3,906,000 |
| 2022-02-21 | 2022-02-17 | 57.050 | 57,000 | +2,000 | 0.03% | 3,251,850 |
| 2022-02-17 | 2022-02-15 | 52.000 | 55,000 | -500 | 0.03% | 2,860,000 |
| 2022-02-15 | 2022-02-11 | 49.350 | 55,500 | +500 | 0.03% | 2,738,925 |
| 2022-02-11 | 2022-02-09 | 48.700 | 55,000 | +500 | 0.03% | 2,678,500 |
| 2022-02-09 | 2022-02-07 | 53.250 | 54,500 | +500 | 0.03% | 2,902,125 |
| 2022-01-12 | 2022-01-10 | 69.000 | 54,000 | +7,500 | 0.03% | 3,726,000 |
| 2022-01-10 | 2022-01-06 | 62.800 | 46,500 | +500 | 0.02% | 2,920,200 |
| 2022-01-06 | 2022-01-04 | 64.450 | 46,000 | -1,500 | 0.02% | 2,964,700 |
| 2022-01-05 | 2022-01-03 | 67.350 | 47,500 | +1,500 | 0.03% | 3,199,125 |
| 2021-12-29 | 2021-12-24 | 70.250 | 46,000 | -12,000 | 0.02% | 3,231,500 |
| 2021-12-23 | 2021-12-21 | 79.800 | 58,000 | +1,000 | 0.03% | 4,628,400 |
| 2021-12-22 | 2021-12-20 | 79.000 | 57,000 | +500 | 0.03% | 4,503,000 |
| 2021-12-21 | 2021-12-17 | 80.350 | 56,500 | -1,000 | 0.03% | 4,539,775 |
| 2021-12-20 | 2021-12-16 | 80.550 | 57,500 | +2,000 | 0.03% | 4,631,625 |
| 2021-12-17 | 2021-12-15 | 76.750 | 55,500 | +1,000 | 0.03% | 4,259,625 |
| 2021-12-09 | 2021-12-07 | 92.800 | 54,500 | +500 | 0.03% | 5,057,600 |
| 2021-12-08 | 2021-12-06 | 90.800 | 54,000 | +500 | 0.03% | 4,903,200 |
| 2021-12-07 | 2021-12-03 | 99.950 | 53,500 | +500 | 0.03% | 5,347,325 |
| 2021-12-03 | 2021-12-01 | 103.500 | 53,000 | -6,500 | 0.03% | 5,485,500 |
| 2021-11-26 | 2021-11-24 | 107.600 | 59,500 | -6,000 | 0.03% | 6,402,200 |
| 2021-11-24 | 2021-11-22 | 109.300 | 65,500 | -500 | 0.03% | 7,159,150 |
| 2021-11-18 | 2021-11-16 | 105.300 | 66,000 | +11,500 | 0.03% | 6,949,800 |
| 2021-11-16 | 2021-11-12 | 100.000 | 54,500 | -500 | 0.03% | 5,450,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 55,000 | +2,000 | 0.03% | 5,442,250 |
| 2021-11-12 | 2021-11-10 | 99.450 | 53,000 | +500 | 0.03% | 5,270,850 |
| 2021-11-08 | 2021-11-04 | 91.000 | 52,500 | -500 | 0.03% | 4,777,500 |
| 2021-11-03 | 2021-11-01 | 94.500 | 53,000 | +500 | 0.03% | 5,008,500 |
| 2021-11-02 | 2021-10-29 | 96.900 | 52,500 | -500 | 0.03% | 5,087,250 |
| 2021-11-01 | 2021-10-28 | 95.350 | 53,000 | +1,000 | 0.03% | 5,053,550 |
| 2021-10-15 | 2021-10-11 | 101.000 | 52,000 | -500 | 0.03% | 5,252,000 |
| 2021-10-12 | 2021-10-08 | 97.150 | 52,500 | +500 | 0.03% | 5,100,375 |
| 2021-10-11 | 2021-10-07 | 101.000 | 52,000 | -500 | 0.03% | 5,252,000 |
| 2021-10-08 | 2021-10-06 | 96.600 | 52,500 | +1,000 | 0.03% | 5,071,500 |
| 2021-10-06 | 2021-10-04 | 99.500 | 51,500 | +500 | 0.03% | 5,124,250 |
| 2021-09-30 | 2021-09-28 | 99.950 | 51,000 | +500 | 0.03% | 5,097,450 |
| 2021-09-27 | 2021-09-23 | 102.500 | 50,500 | +500 | 0.03% | 5,176,250 |
| 2021-09-17 | 2021-09-15 | 98.800 | 50,000 | -36,000 | 0.03% | 4,940,000 |
| 2021-09-08 | 2021-09-06 | 111.500 | 86,000 | -500 | 0.05% | 9,589,000 |
| 2021-09-06 | 2021-09-02 | 102.500 | 86,500 | -10,000 | 0.05% | 8,866,250 |
| 2021-09-03 | 2021-09-01 | 102.500 | 96,500 | -500 | 0.05% | 9,891,250 |
| 2021-09-02 | 2021-08-31 | 100.500 | 97,000 | +500 | 0.05% | 9,748,500 |
| 2021-08-25 | 2021-08-23 | 98.000 | 96,500 | -5,500 | 0.05% | 9,457,000 |
| 2021-08-24 | 2021-08-20 | 95.000 | 102,000 | +21,000 | 0.05% | 9,690,000 |
| 2021-08-23 | 2021-08-19 | 102.400 | 81,000 | +10,000 | 0.04% | 8,294,400 |
| 2021-08-20 | 2021-08-18 | 105.500 | 71,000 | +500 | 0.04% | 7,490,500 |
| 2021-08-19 | 2021-08-17 | 106.700 | 70,500 | +21,000 | 0.04% | 7,522,350 |
| 2021-08-16 | 2021-08-12 | 112.000 | 49,500 | -6,000 | 0.03% | 5,544,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 55,500 | -1,500 | 0.03% | 6,748,800 |
| 2021-08-12 | 2021-08-10 | 119.600 | 57,000 | -93,500 | 0.03% | 6,817,200 |
| 2021-08-10 | 2021-08-06 | 96.200 | 150,500 | +500 | 0.08% | 14,478,100 |
| 2021-08-05 | 2021-08-03 | 99.650 | 150,000 | +500 | 0.08% | 14,947,500 |
| 2021-08-04 | 2021-08-02 | 99.800 | 149,500 | +1,000 | 0.08% | 14,920,100 |
| 2021-07-30 | 2021-07-28 | 90.100 | 148,500 | -26,000 | 0.08% | 13,379,850 |
| 2021-07-29 | 2021-07-27 | 81.800 | 174,500 | +4,000 | 0.09% | 14,274,100 |
| 2021-07-28 | 2021-07-26 | 88.950 | 170,500 | +500 | 0.09% | 15,165,975 |
| 2021-07-26 | 2021-07-22 | 98.650 | 170,000 | -1,000 | 0.09% | 16,770,500 |
| 2021-07-21 | 2021-07-19 | 106.300 | 171,000 | -94,000 | 0.09% | 18,177,300 |
| 2021-07-16 | 2021-07-14 | 109.000 | 265,000 | -500 | 0.14% | 28,885,000 |
| 2021-07-14 | 2021-07-12 | 107.000 | 265,500 | -500 | 0.14% | 28,408,500 |
| 2021-07-13 | 2021-07-09 | 102.000 | 266,000 | +500 | 0.14% | 27,132,000 |
| 2021-07-08 | 2021-07-06 | 113.500 | 265,500 | +1,000 | 0.14% | 30,134,250 |
| 2021-07-06 | 2021-07-02 | 116.200 | 264,500 | +500 | 0.14% | 30,734,900 |
| 2021-07-05 | 2021-06-30 | 118.400 | 264,000 | -2,000 | 0.14% | 31,257,600 |
| 2021-06-30 | 2021-06-28 | 123.400 | 266,000 | -2,000 | 0.14% | 32,824,400 |
| 2021-06-22 | 2021-06-18 | 127.900 | 268,000 | +4,000 | 0.14% | 34,277,200 |
| 2021-06-21 | 2021-06-17 | 125.000 | 264,000 | -500 | 0.14% | 33,000,000 |
| 2021-06-15 | 2021-06-10 | 123.000 | 264,500 | -500 | 0.14% | 32,533,500 |
| 2021-06-11 | 2021-06-09 | 126.000 | 265,000 | -500 | 0.14% | 33,390,000 |
| 2021-06-09 | 2021-06-07 | 111.000 | 265,500 | -1,500 | 0.14% | 29,470,500 |
| 2021-06-07 | 2021-06-03 | 108.400 | 267,000 | +500 | 0.14% | 28,942,800 |
| 2021-06-04 | 2021-06-02 | 108.500 | 266,500 | -168,000 | 0.14% | 28,915,250 |
| 2021-06-03 | 2021-06-01 | 112.600 | 434,500 | -50,500 | 0.23% | 48,924,700 |
| 2021-06-02 | 2021-05-31 | 111.600 | 485,000 | -50,000 | 0.41% | 54,126,000 |
| 2021-06-01 | 2021-05-28 | 106.600 | 535,000 | -1,000 | 0.45% | 57,031,000 |
| 2021-05-31 | 2021-05-27 | 106.100 | 536,000 | +1,500 | 0.45% | 56,869,600 |
| 2021-05-28 | 2021-05-26 | 108.200 | 534,500 | -1,000 | 0.45% | 57,832,900 |
| 2021-05-27 | 2021-05-25 | 107.100 | 535,500 | -3,000 | 0.45% | 57,352,050 |
| 2021-05-26 | 2021-05-24 | 99.100 | 538,500 | +500 | 0.46% | 53,365,350 |
| 2021-05-25 | 2021-05-21 | 101.700 | 538,000 | +500 | 0.45% | 54,714,600 |
| 2021-05-20 | 2021-05-17 | 95.200 | 537,500 | -500 | 0.45% | 51,170,000 |
| 2021-05-14 | 2021-05-12 | 90.300 | 538,000 | +500 | 0.45% | 48,581,400 |
| 2021-05-13 | 2021-05-11 | 88.500 | 537,500 | +3,000 | 0.45% | 47,568,750 |
| 2021-05-12 | 2021-05-10 | 94.100 | 534,500 | +1,000 | 0.45% | 50,296,450 |
| 2021-05-11 | 2021-05-07 | 96.100 | 533,500 | +1,500 | 0.45% | 51,269,350 |
| 2021-05-03 | 2021-04-29 | 107.000 | 532,000 | -1,500 | 0.45% | 56,924,000 |
| 2021-04-30 | 2021-04-28 | 111.200 | 533,500 | +2,000 | 0.45% | 59,325,200 |
| 2021-04-26 | 2021-04-22 | 104.600 | 531,500 | +500 | 0.45% | 55,594,900 |
| 2021-04-22 | 2021-04-20 | 98.900 | 531,000 | +4,500 | 0.45% | 52,515,900 |
| 2021-04-19 | 2021-04-15 | 94.350 | 526,500 | +4,000 | 0.44% | 49,675,275 |
| 2021-04-15 | 2021-04-13 | 95.350 | 522,500 | +500 | 0.44% | 49,820,375 |
| 2021-03-23 | 2021-03-19 | 102.000 | 522,000 | -500 | 0.44% | 53,244,000 |
| 2021-03-18 | 2021-03-16 | 101.000 | 522,500 | +500 | 0.44% | 52,772,500 |
| 2021-03-17 | 2021-03-15 | 96.000 | 522,000 | +500 | 0.44% | 50,112,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 521,500 | -1,500 | 0.44% | 58,355,850 |
| 2021-03-15 | 2021-03-11 | 103.000 | 523,000 | -500 | 0.44% | 53,869,000 |
| 2021-03-12 | 2021-03-10 | 95.500 | 523,500 | +500 | 0.44% | 49,994,250 |
| 2021-03-11 | 2021-03-09 | 86.000 | 523,000 | -1,000 | 0.44% | 44,978,000 |
| 2021-03-09 | 2021-03-05 | 95.150 | 524,000 | +500 | 0.44% | 49,858,600 |
| 2021-03-08 | 2021-03-04 | 103.000 | 523,500 | +3,500 | 0.44% | 53,920,500 |
| 2021-03-04 | 2021-03-02 | 113.500 | 520,000 | +500 | 0.44% | 59,020,000 |
| 2021-03-03 | 2021-03-01 | 118.800 | 519,500 | -500 | 0.44% | 61,716,600 |
| 2021-03-01 | 2021-02-25 | 115.300 | 520,000 | +500 | 0.44% | 59,956,000 |
| 2021-02-26 | 2021-02-24 | 114.000 | 519,500 | +2,500 | 0.44% | 59,223,000 |
| 2021-02-24 | 2021-02-22 | 123.000 | 517,000 | -500 | 0.44% | 63,591,000 |
| 2021-02-19 | 2021-02-17 | 139.300 | 517,500 | -1,000 | 0.44% | 72,087,750 |
| 2021-02-17 | 2021-02-11 | 143.000 | 518,500 | -500 | 0.44% | 74,145,500 |
| 2021-02-16 | 2021-02-09 | 142.300 | 519,000 | +22,500 | 0.44% | 73,853,700 |
| 2021-02-10 | 2021-02-08 | 120.000 | 496,500 | +500 | 0.42% | 59,580,000 |
| 2021-02-05 | 2021-02-03 | 114.100 | 496,000 | +500 | 0.42% | 56,593,600 |
| 2021-02-04 | 2021-02-02 | 116.500 | 495,500 | +1,500 | 0.42% | 57,725,750 |
| 2021-02-03 | 2021-02-01 | 112.800 | 494,000 | -500 | 0.42% | 55,723,200 |
| 2021-02-02 | 2021-01-29 | 104.200 | 494,500 | +500 | 0.42% | 51,526,900 |
| 2021-01-29 | 2021-01-27 | 109.400 | 494,000 | -500 | 0.42% | 54,043,600 |
| 2021-01-27 | 2021-01-25 | 116.200 | 494,500 | +1,000 | 0.42% | 57,460,900 |
| 2021-01-22 | 2021-01-20 | 123.200 | 493,500 | -500 | 0.42% | 60,799,200 |
| 2021-01-21 | 2021-01-19 | 116.900 | 494,000 | -3,000 | 0.42% | 57,748,600 |
| 2021-01-20 | 2021-01-18 | 113.700 | 497,000 | +1,000 | 0.42% | 56,508,900 |
| 2021-01-19 | 2021-01-15 | 105.600 | 496,000 | -500 | 0.42% | 52,377,600 |
| 2021-01-18 | 2021-01-14 | 110.700 | 496,500 | -4,500 | 0.42% | 54,962,550 |
| 2021-01-15 | 2021-01-13 | 112.000 | 501,000 | +5,000 | 0.42% | 56,112,000 |
| 2021-01-08 | 2021-01-06 | 114.500 | 496,000 | +2,500 | 0.42% | 56,792,000 |
| 2021-01-07 | 2021-01-05 | 112.600 | 493,500 | -500 | 0.42% | 55,568,100 |
| 2021-01-06 | 2021-01-04 | 103.400 | 494,000 | -3,000 | 0.42% | 51,079,600 |
| 2021-01-05 | 2020-12-31 | 95.000 | 497,000 | +9,000 | 0.42% | 47,215,000 |
| 2020-12-30 | 2020-12-28 | 96.800 | 488,000 | -4,500 | 0.41% | 47,238,400 |
| 2020-12-29 | 2020-12-24 | 90.500 | 492,500 | -1,000 | 0.42% | 44,571,250 |
| 2020-12-28 | 2020-12-22 | 81.250 | 493,500 | -500 | 0.42% | 40,096,875 |
| 2020-12-23 | 2020-12-21 | 83.500 | 494,000 | -2,000 | 0.42% | 41,249,000 |
| 2020-12-22 | 2020-12-18 | 75.000 | 496,000 | +3,000 | 0.42% | 37,200,000 |
| 2020-12-21 | 2020-12-17 | 75.750 | 493,000 | -2,500 | 0.42% | 37,344,750 |
| 2020-12-18 | 2020-12-16 | 71.500 | 495,500 | -500 | 0.42% | 35,428,250 |
| 2020-12-17 | 2020-12-15 | 69.850 | 496,000 | +1,000 | 0.42% | 34,645,600 |
| 2020-12-15 | 2020-12-11 | 68.800 | 495,000 | -500 | 0.42% | 34,056,000 |
| 2020-12-14 | 2020-12-10 | 69.000 | 495,500 | +500 | 0.42% | 34,189,500 |
| 2020-12-11 | 2020-12-09 | 71.100 | 495,000 | -1,500 | 0.42% | 35,194,500 |
| 2020-12-10 | 2020-12-08 | 72.500 | 496,500 | +63,000 | 0.42% | 35,996,250 |
| 2020-12-09 | 2020-12-07 | 69.400 | 433,500 | +93,000 | 0.37% | 30,084,900 |
| 2020-12-08 | 2020-12-04 | 67.500 | 340,500 | +85,500 | 0.29% | 22,983,750 |
| 2020-12-07 | 2020-12-03 | 67.950 | 255,000 | +75,000 | 0.22% | 17,327,250 |
| 2020-12-04 | 2020-12-02 | 68.200 | 180,000 | +147,000 | 0.17% | 12,276,000 |
| 2020-12-03 | 2020-12-01 | 70.000 | 33,000 | +3,000 | 0.03% | 2,310,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 30,000 | -13,000 | 0.03% | 2,118,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 43,000 | -31,500 | 0.04% | 2,936,900 |
| 2020-11-26 | 2020-11-24 | 70.200 | 74,500 | -1,000 | 0.07% | 5,229,900 |
| 2020-11-25 | 2020-11-23 | 74.550 | 75,500 | -5,500 | 0.07% | 5,628,525 |
| 2020-11-23 | 2020-11-19 | 73.600 | 81,000 | +5,500 | 0.08% | 5,961,600 |
| 2020-11-20 | 2020-11-18 | 75.900 | 75,500 | -500 | 0.07% | 5,730,450 |
| 2020-11-19 | 2020-11-17 | 74.700 | 76,000 | +500 | 0.07% | 5,677,200 |
| 2020-11-18 | 2020-11-16 | 79.550 | 75,500 | -21,500 | 0.07% | 6,006,025 |
| 2020-11-17 | 2020-11-13 | 67.100 | 97,000 | +14,000 | 0.09% | 6,508,700 |
| 2020-11-16 | 2020-11-12 | 69.900 | 83,000 | +1,500 | 0.08% | 5,801,700 |
| 2020-11-13 | 2020-11-11 | 65.600 | 81,500 | -5,500 | 0.08% | 5,346,400 |
| 2020-11-12 | 2020-11-10 | 68.300 | 87,000 | -4,000 | 0.08% | 5,942,100 |
| 2020-11-11 | 2020-11-09 | 69.800 | 91,000 | 0.09% | 6,351,800 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy