History of CCASS shareholding
Participant: FULBRIGHT SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 91,000 | +0 | 0.01% | 2,251,340 |
| 2025-10-13 | 2025-10-09 | 25.400 | 91,000 | +0 | 0.01% | 2,311,400 |
| 2025-10-10 | 2025-10-08 | 25.740 | 91,000 | +0 | 0.01% | 2,342,340 |
| 2025-10-09 | 2025-10-06 | 25.760 | 91,000 | -1,000 | 0.01% | 2,344,160 |
| 2025-10-06 | 2025-10-02 | 25.800 | 92,000 | -10,000 | 0.01% | 2,373,600 |
| 2025-10-03 | 2025-09-30 | 25.120 | 102,000 | +1,000 | 0.01% | 2,562,240 |
| 2025-09-30 | 2025-09-26 | 24.540 | 101,000 | +1,000 | 0.01% | 2,478,540 |
| 2025-09-29 | 2025-09-25 | 24.940 | 100,000 | +2,000 | 0.01% | 2,494,000 |
| 2025-09-26 | 2025-09-24 | 25.080 | 98,000 | +10,500 | 0.01% | 2,457,840 |
| 2025-09-25 | 2025-09-23 | 25.240 | 87,500 | +3,500 | 0.01% | 2,208,500 |
| 2025-09-23 | 2025-09-19 | 26.760 | 84,000 | +10,000 | 0.01% | 2,247,840 |
| 2025-09-22 | 2025-09-18 | 27.380 | 74,000 | +2,000 | 0.01% | 2,026,120 |
| 2025-09-19 | 2025-09-17 | 27.600 | 72,000 | -39,000 | 0.01% | 1,987,200 |
| 2025-09-18 | 2025-09-16 | 26.920 | 111,000 | +3,000 | 0.01% | 2,988,120 |
| 2025-09-17 | 2025-09-15 | 27.680 | 108,000 | +51,000 | 0.01% | 2,989,440 |
| 2025-09-16 | 2025-09-12 | 28.000 | 57,000 | -25,000 | 0.01% | 1,596,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 82,000 | +1,000 | 0.01% | 2,064,760 |
| 2025-09-10 | 2025-09-08 | 25.360 | 81,000 | -9,000 | 0.01% | 2,054,160 |
| 2025-09-09 | 2025-09-05 | 25.020 | 90,000 | -12,500 | 0.01% | 2,251,800 |
| 2025-09-08 | 2025-09-04 | 23.400 | 102,500 | +3,000 | 0.01% | 2,398,500 |
| 2025-09-04 | 2025-09-02 | 24.320 | 99,500 | -1,000 | 0.01% | 2,419,840 |
| 2025-09-03 | 2025-09-01 | 24.460 | 100,500 | -1,000 | 0.01% | 2,458,230 |
| 2025-09-02 | 2025-08-29 | 23.700 | 101,500 | -27,500 | 0.01% | 2,405,550 |
| 2025-09-01 | 2025-08-28 | 23.380 | 129,000 | -5,000 | 0.01% | 3,016,020 |
| 2025-08-29 | 2025-08-27 | 23.840 | 134,000 | +33,500 | 0.02% | 3,194,560 |
| 2025-08-28 | 2025-08-26 | 24.880 | 100,500 | +20,000 | 0.01% | 2,500,440 |
| 2025-08-27 | 2025-08-25 | 25.240 | 80,500 | +10,000 | 0.01% | 2,031,820 |
| 2025-08-22 | 2025-08-20 | 25.240 | 70,500 | -9,500 | 0.01% | 1,779,420 |
| 2025-08-21 | 2025-08-19 | 25.900 | 80,000 | +2,000 | 0.01% | 2,072,000 |
| 2025-08-20 | 2025-08-18 | 25.920 | 78,000 | -2,000 | 0.01% | 2,021,760 |
| 2025-08-19 | 2025-08-15 | 25.700 | 80,000 | -1,000 | 0.01% | 2,056,000 |
| 2025-08-18 | 2025-08-14 | 25.200 | 81,000 | -13,500 | 0.01% | 2,041,200 |
| 2025-08-15 | 2025-08-13 | 24.980 | 94,500 | -13,500 | 0.01% | 2,360,610 |
| 2025-08-14 | 2025-08-12 | 24.060 | 108,000 | +14,500 | 0.01% | 2,598,480 |
| 2025-08-13 | 2025-08-11 | 24.160 | 93,500 | +1,500 | 0.01% | 2,258,960 |
| 2025-08-12 | 2025-08-08 | 23.540 | 92,000 | +40,500 | 0.01% | 2,165,680 |
| 2025-08-11 | 2025-08-07 | 28.020 | 51,500 | +5,000 | 0.01% | 1,443,030 |
| 2025-08-07 | 2025-08-05 | 28.460 | 46,500 | -10,000 | 0.01% | 1,323,390 |
| 2025-08-06 | 2025-08-04 | 27.280 | 56,500 | +5,000 | 0.01% | 1,541,320 |
| 2025-08-04 | 2025-07-31 | 28.200 | 51,500 | -84,500 | 0.01% | 1,452,300 |
| 2025-07-31 | 2025-07-29 | 30.550 | 136,000 | -15,500 | 0.02% | 4,154,800 |
| 2025-07-30 | 2025-07-28 | 28.450 | 151,500 | -5,000 | 0.02% | 4,310,175 |
| 2025-07-25 | 2025-07-23 | 27.600 | 156,500 | +5,000 | 0.02% | 4,319,400 |
| 2025-07-24 | 2025-07-22 | 27.800 | 151,500 | -7,000 | 0.02% | 4,211,700 |
| 2025-07-23 | 2025-07-21 | 28.200 | 158,500 | -8,000 | 0.02% | 4,469,700 |
| 2025-07-22 | 2025-07-18 | 27.900 | 166,500 | +5,000 | 0.02% | 4,645,350 |
| 2025-07-21 | 2025-07-17 | 27.500 | 161,500 | -10,000 | 0.02% | 4,441,250 |
| 2025-07-18 | 2025-07-16 | 26.900 | 171,500 | -4,000 | 0.02% | 4,613,350 |
| 2025-07-17 | 2025-07-15 | 26.050 | 175,500 | -2,000 | 0.02% | 4,571,775 |
| 2025-07-15 | 2025-07-11 | 25.550 | 177,500 | -14,000 | 0.02% | 4,535,125 |
| 2025-07-14 | 2025-07-10 | 25.450 | 191,500 | +18,000 | 0.02% | 4,873,675 |
| 2025-07-10 | 2025-07-08 | 25.200 | 173,500 | -5,000 | 0.02% | 4,372,200 |
| 2025-07-09 | 2025-07-07 | 24.500 | 178,500 | +2,000 | 0.02% | 4,373,250 |
| 2025-07-08 | 2025-07-04 | 24.950 | 176,500 | +5,000 | 0.02% | 4,403,675 |
| 2025-07-07 | 2025-07-03 | 25.200 | 171,500 | -6,500 | 0.02% | 4,321,800 |
| 2025-07-04 | 2025-07-02 | 24.900 | 178,000 | -14,000 | 0.02% | 4,432,200 |
| 2025-07-03 | 2025-06-30 | 23.550 | 192,000 | +2,500 | 0.02% | 4,521,600 |
| 2025-07-02 | 2025-06-27 | 23.750 | 189,500 | +3,000 | 0.02% | 4,500,625 |
| 2025-06-30 | 2025-06-26 | 24.200 | 186,500 | +6,000 | 0.02% | 4,513,300 |
| 2025-06-27 | 2025-06-25 | 24.700 | 180,500 | +1,000 | 0.02% | 4,458,350 |
| 2025-06-26 | 2025-06-24 | 25.100 | 179,500 | -10,000 | 0.02% | 4,505,450 |
| 2025-06-24 | 2025-06-20 | 23.650 | 189,500 | +10,000 | 0.02% | 4,481,675 |
| 2025-06-20 | 2025-06-18 | 24.550 | 179,500 | +1,500 | 0.02% | 4,406,725 |
| 2025-06-19 | 2025-06-17 | 24.950 | 178,000 | +3,000 | 0.02% | 4,441,100 |
| 2025-06-18 | 2025-06-16 | 26.400 | 175,000 | +5,000 | 0.02% | 4,620,000 |
| 2025-06-17 | 2025-06-13 | 27.200 | 170,000 | +3,500 | 0.02% | 4,624,000 |
| 2025-06-16 | 2025-06-12 | 28.150 | 166,500 | -10,000 | 0.02% | 4,686,975 |
| 2025-06-13 | 2025-06-11 | 27.200 | 176,500 | -8,000 | 0.02% | 4,800,800 |
| 2025-06-12 | 2025-06-10 | 26.150 | 184,500 | -9,500 | 0.02% | 4,824,675 |
| 2025-06-11 | 2025-06-09 | 25.500 | 194,000 | -7,000 | 0.02% | 4,947,000 |
| 2025-06-09 | 2025-06-05 | 23.950 | 201,000 | -1,000 | 0.02% | 4,813,950 |
| 2025-06-06 | 2025-06-04 | 23.700 | 202,000 | -4,000 | 0.02% | 4,787,400 |
| 2025-06-05 | 2025-06-03 | 23.200 | 206,000 | -17,500 | 0.02% | 4,779,200 |
| 2025-06-04 | 2025-06-02 | 21.600 | 223,500 | +8,000 | 0.03% | 4,827,600 |
| 2025-06-03 | 2025-05-30 | 22.450 | 215,500 | -9,000 | 0.02% | 4,837,975 |
| 2025-06-02 | 2025-05-29 | 21.950 | 224,500 | -7,000 | 0.03% | 4,927,775 |
| 2025-05-30 | 2025-05-28 | 21.050 | 231,500 | +500 | 0.03% | 4,873,075 |
| 2025-05-28 | 2025-05-26 | 20.550 | 231,000 | +500 | 0.03% | 4,747,050 |
| 2025-05-27 | 2025-05-23 | 21.300 | 230,500 | +1,000 | 0.03% | 4,909,650 |
| 2025-05-26 | 2025-05-22 | 21.050 | 229,500 | +2,500 | 0.03% | 4,830,975 |
| 2025-05-22 | 2025-05-20 | 21.200 | 227,000 | +500 | 0.03% | 4,812,400 |
| 2025-05-20 | 2025-05-16 | 21.200 | 226,500 | +5,000 | 0.03% | 4,801,800 |
| 2025-05-19 | 2025-05-15 | 20.800 | 221,500 | +1,000 | 0.03% | 4,607,200 |
| 2025-05-16 | 2025-05-14 | 21.200 | 220,500 | +1,000 | 0.03% | 4,674,600 |
| 2025-05-15 | 2025-05-13 | 21.200 | 219,500 | +3,000 | 0.03% | 4,653,400 |
| 2025-05-14 | 2025-05-12 | 21.700 | 216,500 | +12,000 | 0.02% | 4,698,050 |
| 2025-05-12 | 2025-05-08 | 22.650 | 204,500 | +1,000 | 0.02% | 4,631,925 |
| 2025-05-09 | 2025-05-07 | 22.700 | 203,500 | +5,500 | 0.02% | 4,619,450 |
| 2025-04-30 | 2025-04-28 | 23.350 | 198,000 | +5,000 | 0.02% | 4,623,300 |
| 2025-04-29 | 2025-04-25 | 23.400 | 193,000 | +5,000 | 0.02% | 4,516,200 |
| 2025-04-24 | 2025-04-22 | 24.700 | 188,000 | -15,500 | 0.02% | 4,643,600 |
| 2025-04-23 | 2025-04-17 | 22.100 | 203,500 | -8,000 | 0.02% | 4,497,350 |
| 2025-04-22 | 2025-04-16 | 21.800 | 211,500 | +8,000 | 0.02% | 4,610,700 |
| 2025-04-17 | 2025-04-15 | 22.550 | 203,500 | +5,500 | 0.02% | 4,588,925 |
| 2025-04-16 | 2025-04-14 | 23.000 | 198,000 | -3,000 | 0.02% | 4,554,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 201,000 | -5,500 | 0.02% | 4,321,500 |
| 2025-04-14 | 2025-04-10 | 20.950 | 206,500 | -1,000 | 0.02% | 4,326,175 |
| 2025-04-11 | 2025-04-09 | 20.500 | 207,500 | -1,000 | 0.02% | 4,253,750 |
| 2025-04-09 | 2025-04-07 | 19.080 | 208,500 | +13,500 | 0.02% | 3,978,180 |
| 2025-04-08 | 2025-04-03 | 24.500 | 195,000 | +8,500 | 0.02% | 4,777,500 |
| 2025-04-03 | 2025-04-01 | 26.100 | 186,500 | -10,000 | 0.02% | 4,867,650 |
| 2025-04-02 | 2025-03-31 | 23.850 | 196,500 | +5,000 | 0.02% | 4,686,525 |
| 2025-04-01 | 2025-03-28 | 24.400 | 191,500 | +5,000 | 0.02% | 4,672,600 |
| 2025-03-31 | 2025-03-27 | 24.100 | 186,500 | -72,000 | 0.02% | 4,494,650 |
| 2025-03-27 | 2025-03-25 | 23.000 | 258,500 | +17,000 | 0.03% | 5,945,500 |
| 2025-03-26 | 2025-03-24 | 23.950 | 241,500 | +20,000 | 0.03% | 5,783,925 |
| 2025-03-25 | 2025-03-21 | 24.350 | 221,500 | +45,000 | 0.03% | 5,393,525 |
| 2025-03-24 | 2025-03-20 | 25.800 | 176,500 | -21,500 | 0.02% | 4,553,700 |
| 2025-03-20 | 2025-03-18 | 23.300 | 198,000 | +1,000 | 0.02% | 4,613,400 |
| 2025-03-19 | 2025-03-17 | 23.200 | 197,000 | +5,000 | 0.02% | 4,570,400 |
| 2025-03-18 | 2025-03-14 | 24.350 | 192,000 | +1,000 | 0.02% | 4,675,200 |
| 2025-03-17 | 2025-03-13 | 24.000 | 191,000 | +500 | 0.02% | 4,584,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 190,500 | +5,500 | 0.02% | 4,619,625 |
| 2025-03-12 | 2025-03-10 | 24.750 | 185,000 | +12,000 | 0.02% | 4,578,750 |
| 2025-03-11 | 2025-03-07 | 25.800 | 173,000 | -5,500 | 0.02% | 4,463,400 |
| 2025-03-06 | 2025-03-04 | 25.100 | 178,500 | +500 | 0.02% | 4,480,350 |
| 2025-03-05 | 2025-03-03 | 25.200 | 178,000 | +6,500 | 0.02% | 4,485,600 |
| 2025-03-03 | 2025-02-27 | 26.700 | 171,500 | -2,000 | 0.02% | 4,579,050 |
| 2025-02-28 | 2025-02-26 | 26.100 | 173,500 | -6,500 | 0.02% | 4,528,350 |
| 2025-02-27 | 2025-02-25 | 24.800 | 180,000 | -2,500 | 0.02% | 4,464,000 |
| 2025-02-26 | 2025-02-24 | 24.800 | 182,500 | -4,000 | 0.02% | 4,526,000 |
| 2025-02-25 | 2025-02-21 | 25.450 | 186,500 | -6,000 | 0.02% | 4,746,425 |
| 2025-02-24 | 2025-02-20 | 23.800 | 192,500 | -2,000 | 0.02% | 4,581,500 |
| 2025-02-21 | 2025-02-19 | 22.950 | 194,500 | -3,000 | 0.02% | 4,463,775 |
| 2025-02-20 | 2025-02-18 | 21.500 | 197,500 | -45,000 | 0.02% | 4,246,250 |
| 2025-02-19 | 2025-02-17 | 21.250 | 242,500 | -12,000 | 0.03% | 5,153,125 |
| 2025-02-18 | 2025-02-14 | 21.300 | 254,500 | -4,500 | 0.03% | 5,420,850 |
| 2025-02-17 | 2025-02-13 | 20.350 | 259,000 | -4,000 | 0.03% | 5,270,650 |
| 2025-02-14 | 2025-02-12 | 20.250 | 263,000 | -3,500 | 0.03% | 5,325,750 |
| 2025-02-12 | 2025-02-10 | 21.000 | 266,500 | -6,000 | 0.03% | 5,596,500 |
| 2025-02-11 | 2025-02-07 | 20.950 | 272,500 | +61,000 | 0.03% | 5,708,875 |
| 2025-02-10 | 2025-02-06 | 22.150 | 211,500 | +500 | 0.02% | 4,684,725 |
| 2025-02-07 | 2025-02-05 | 21.450 | 211,000 | -3,000 | 0.02% | 4,525,950 |
| 2025-02-06 | 2025-02-04 | 20.950 | 214,000 | -2,000 | 0.02% | 4,483,300 |
| 2025-02-05 | 2025-02-03 | 20.500 | 216,000 | -1,000 | 0.02% | 4,428,000 |
| 2025-02-04 | 2025-01-28 | 20.900 | 217,000 | +2,000 | 0.02% | 4,535,300 |
| 2025-02-03 | 2025-01-24 | 20.950 | 215,000 | -9,000 | 0.02% | 4,504,250 |
| 2025-01-27 | 2025-01-23 | 20.950 | 224,000 | +18,500 | 0.03% | 4,692,800 |
| 2025-01-23 | 2025-01-21 | 21.650 | 205,500 | -10,000 | 0.02% | 4,449,075 |
| 2025-01-22 | 2025-01-20 | 21.750 | 215,500 | +9,000 | 0.02% | 4,687,125 |
| 2025-01-21 | 2025-01-17 | 22.000 | 206,500 | -31,500 | 0.02% | 4,543,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 238,000 | +13,500 | 0.03% | 4,938,500 |
| 2025-01-17 | 2025-01-15 | 21.250 | 224,500 | +31,000 | 0.03% | 4,770,625 |
| 2025-01-15 | 2025-01-13 | 22.950 | 193,500 | +4,000 | 0.02% | 4,440,825 |
| 2025-01-14 | 2025-01-10 | 23.750 | 189,500 | +1,000 | 0.02% | 4,500,625 |
| 2025-01-13 | 2025-01-09 | 24.350 | 188,500 | -16,000 | 0.02% | 4,589,975 |
| 2025-01-10 | 2025-01-08 | 24.150 | 204,500 | +1,000 | 0.02% | 4,938,675 |
| 2025-01-09 | 2025-01-07 | 24.100 | 203,500 | +13,000 | 0.02% | 4,904,350 |
| 2025-01-08 | 2025-01-06 | 24.550 | 190,500 | -15,000 | 0.02% | 4,676,775 |
| 2025-01-06 | 2025-01-02 | 23.400 | 205,500 | -10,000 | 0.02% | 4,808,700 |
| 2025-01-03 | 2024-12-31 | 22.550 | 215,500 | +1,000 | 0.02% | 4,859,525 |
| 2025-01-02 | 2024-12-27 | 22.300 | 214,500 | +4,000 | 0.02% | 4,783,350 |
| 2024-12-30 | 2024-12-24 | 22.400 | 210,500 | -2,500 | 0.02% | 4,715,200 |
| 2024-12-27 | 2024-12-20 | 22.150 | 213,000 | +18,000 | 0.02% | 4,717,950 |
| 2024-12-20 | 2024-12-18 | 23.050 | 195,000 | +2,000 | 0.02% | 4,494,750 |
| 2024-12-18 | 2024-12-16 | 23.450 | 193,000 | +7,500 | 0.02% | 4,525,850 |
| 2024-12-16 | 2024-12-12 | 25.300 | 185,500 | +4,500 | 0.02% | 4,693,150 |
| 2024-12-13 | 2024-12-11 | 25.600 | 181,000 | +15,500 | 0.02% | 4,633,600 |
| 2024-12-12 | 2024-12-10 | 26.600 | 165,500 | +1,500 | 0.02% | 4,402,300 |
| 2024-12-11 | 2024-12-09 | 26.900 | 164,000 | -6,000 | 0.02% | 4,411,600 |
| 2024-12-10 | 2024-12-06 | 26.650 | 170,000 | +6,500 | 0.02% | 4,530,500 |
| 2024-12-09 | 2024-12-05 | 26.500 | 163,500 | +5,000 | 0.02% | 4,332,750 |
| 2024-12-05 | 2024-12-03 | 27.200 | 158,500 | -5,000 | 0.02% | 4,311,200 |
| 2024-12-04 | 2024-12-02 | 27.250 | 163,500 | -5,500 | 0.02% | 4,455,375 |
| 2024-12-03 | 2024-11-29 | 26.500 | 169,000 | +14,000 | 0.02% | 4,478,500 |
| 2024-12-02 | 2024-11-28 | 27.850 | 155,000 | +5,000 | 0.02% | 4,316,750 |
| 2024-11-29 | 2024-11-27 | 28.800 | 150,000 | -4,500 | 0.02% | 4,320,000 |
| 2024-11-28 | 2024-11-26 | 27.450 | 154,500 | -5,000 | 0.02% | 4,241,025 |
| 2024-11-27 | 2024-11-25 | 27.100 | 159,500 | +2,000 | 0.02% | 4,322,450 |
| 2024-11-22 | 2024-11-20 | 27.900 | 157,500 | -16,500 | 0.02% | 4,394,250 |
| 2024-11-20 | 2024-11-18 | 26.350 | 174,000 | +8,000 | 0.02% | 4,584,900 |
| 2024-11-13 | 2024-11-11 | 27.500 | 166,000 | +2,000 | 0.02% | 4,565,000 |
| 2024-11-11 | 2024-11-07 | 28.700 | 164,000 | +12,000 | 0.02% | 4,706,800 |
| 2024-11-08 | 2024-11-06 | 29.100 | 152,000 | -10,000 | 0.02% | 4,423,200 |
| 2024-11-05 | 2024-11-01 | 29.250 | 162,000 | -5,000 | 0.02% | 4,738,500 |
| 2024-11-04 | 2024-10-31 | 28.400 | 167,000 | +5,500 | 0.02% | 4,742,800 |
| 2024-10-31 | 2024-10-29 | 31.000 | 161,500 | +5,000 | 0.02% | 5,006,500 |
| 2024-10-28 | 2024-10-24 | 32.500 | 156,500 | +4,000 | 0.02% | 5,086,250 |
| 2024-10-25 | 2024-10-23 | 33.750 | 152,500 | -1,000 | 0.02% | 5,146,875 |
| 2024-10-24 | 2024-10-22 | 33.250 | 153,500 | +5,000 | 0.02% | 5,103,875 |
| 2024-10-23 | 2024-10-21 | 32.900 | 148,500 | +4,000 | 0.02% | 4,885,650 |
| 2024-10-22 | 2024-10-18 | 33.050 | 144,500 | -3,000 | 0.02% | 4,775,725 |
| 2024-10-21 | 2024-10-17 | 30.800 | 147,500 | -9,000 | 0.02% | 4,543,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 156,500 | +5,500 | 0.02% | 4,796,725 |
| 2024-10-09 | 2024-10-07 | 33.400 | 151,000 | +3,000 | 0.02% | 5,043,400 |
| 2024-10-08 | 2024-10-04 | 33.550 | 148,000 | -10,000 | 0.02% | 4,965,400 |
| 2024-10-07 | 2024-10-03 | 31.250 | 158,000 | +7,500 | 0.02% | 4,937,500 |
| 2024-10-02 | 2024-09-27 | 30.200 | 150,500 | -12,000 | 0.02% | 4,545,100 |
| 2024-09-30 | 2024-09-26 | 28.200 | 162,500 | +3,500 | 0.02% | 4,582,500 |
| 2024-09-27 | 2024-09-25 | 27.700 | 159,000 | -20,000 | 0.02% | 4,404,300 |
| 2024-09-26 | 2024-09-24 | 26.650 | 179,000 | +6,500 | 0.02% | 4,770,350 |
| 2024-09-25 | 2024-09-23 | 25.900 | 172,500 | +14,500 | 0.02% | 4,467,750 |
| 2024-09-24 | 2024-09-20 | 27.200 | 158,000 | -21,000 | 0.02% | 4,297,600 |
| 2024-09-23 | 2024-09-19 | 26.400 | 179,000 | -5,500 | 0.02% | 4,725,600 |
| 2024-09-20 | 2024-09-17 | 25.850 | 184,500 | +5,000 | 0.02% | 4,769,325 |
| 2024-09-19 | 2024-09-16 | 26.200 | 179,500 | +5,000 | 0.02% | 4,702,900 |
| 2024-09-17 | 2024-09-13 | 27.000 | 174,500 | -17,000 | 0.02% | 4,711,500 |
| 2024-09-16 | 2024-09-12 | 26.150 | 191,500 | +13,000 | 0.02% | 5,007,725 |
| 2024-09-13 | 2024-09-11 | 26.000 | 178,500 | -23,000 | 0.02% | 4,641,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 201,500 | +10,000 | 0.02% | 5,087,875 |
| 2024-09-11 | 2024-09-09 | 26.900 | 191,500 | +20,000 | 0.02% | 5,151,350 |
| 2024-09-09 | 2024-09-04 | 27.600 | 171,500 | -2,000 | 0.02% | 4,733,400 |
| 2024-09-05 | 2024-09-03 | 27.700 | 173,500 | +5,000 | 0.02% | 4,805,950 |
| 2024-09-04 | 2024-09-02 | 27.850 | 168,500 | -4,500 | 0.02% | 4,692,725 |
| 2024-09-03 | 2024-08-30 | 27.750 | 173,000 | -6,000 | 0.02% | 4,800,750 |
| 2024-09-02 | 2024-08-29 | 27.900 | 179,000 | -6,500 | 0.02% | 4,994,100 |
| 2024-08-29 | 2024-08-27 | 27.400 | 185,500 | -8,000 | 0.02% | 5,082,700 |
| 2024-08-28 | 2024-08-26 | 27.300 | 193,500 | -500 | 0.02% | 5,282,550 |
| 2024-08-27 | 2024-08-23 | 26.950 | 194,000 | +8,500 | 0.02% | 5,228,300 |
| 2024-08-26 | 2024-08-22 | 28.350 | 185,500 | -5,000 | 0.02% | 5,258,925 |
| 2024-08-23 | 2024-08-21 | 28.150 | 190,500 | +500 | 0.02% | 5,362,575 |
| 2024-08-22 | 2024-08-20 | 28.400 | 190,000 | +9,000 | 0.02% | 5,396,000 |
| 2024-08-21 | 2024-08-19 | 29.150 | 181,000 | +5,500 | 0.02% | 5,276,150 |
| 2024-08-20 | 2024-08-16 | 29.200 | 175,500 | +20,500 | 0.02% | 5,124,600 |
| 2024-08-19 | 2024-08-15 | 30.900 | 155,000 | -3,000 | 0.02% | 4,789,500 |
| 2024-08-16 | 2024-08-14 | 30.300 | 158,000 | +5,000 | 0.02% | 4,787,400 |
| 2024-08-09 | 2024-08-07 | 31.300 | 153,000 | +5,000 | 0.02% | 4,788,900 |
| 2024-08-08 | 2024-08-06 | 31.200 | 148,000 | -1,000 | 0.02% | 4,617,600 |
| 2024-08-07 | 2024-08-05 | 29.100 | 149,000 | -12,000 | 0.02% | 4,335,900 |
| 2024-08-06 | 2024-08-02 | 28.800 | 161,000 | +2,000 | 0.02% | 4,636,800 |
| 2024-08-05 | 2024-08-01 | 29.450 | 159,000 | +3,000 | 0.02% | 4,682,550 |
| 2024-08-02 | 2024-07-31 | 30.250 | 156,000 | -8,500 | 0.02% | 4,719,000 |
| 2024-08-01 | 2024-07-30 | 28.600 | 164,500 | +8,500 | 0.02% | 4,704,700 |
| 2024-07-31 | 2024-07-29 | 28.900 | 156,000 | -5,000 | 0.02% | 4,508,400 |
| 2024-07-30 | 2024-07-26 | 29.050 | 161,000 | -6,000 | 0.02% | 4,677,050 |
| 2024-07-29 | 2024-07-25 | 28.500 | 167,000 | +7,000 | 0.02% | 4,759,500 |
| 2024-07-26 | 2024-07-24 | 29.400 | 160,000 | +2,000 | 0.02% | 4,704,000 |
| 2024-07-25 | 2024-07-23 | 29.700 | 158,000 | +9,000 | 0.02% | 4,692,600 |
| 2024-07-24 | 2024-07-22 | 31.250 | 149,000 | -4,000 | 0.02% | 4,656,250 |
| 2024-07-16 | 2024-07-12 | 29.750 | 153,000 | -17,000 | 0.02% | 4,551,750 |
| 2024-07-15 | 2024-07-11 | 27.750 | 170,000 | -6,500 | 0.02% | 4,717,500 |
| 2024-07-12 | 2024-07-10 | 27.000 | 176,500 | +1,500 | 0.02% | 4,765,500 |
| 2024-07-10 | 2024-07-08 | 26.800 | 175,000 | +10,000 | 0.02% | 4,690,000 |
| 2024-07-09 | 2024-07-05 | 28.850 | 165,000 | -5,000 | 0.02% | 4,760,250 |
| 2024-07-05 | 2024-07-03 | 27.550 | 170,000 | -1,000 | 0.02% | 4,683,500 |
| 2024-06-28 | 2024-06-26 | 28.400 | 171,000 | +2,000 | 0.02% | 4,856,400 |
| 2024-06-26 | 2024-06-24 | 28.550 | 169,000 | +1,000 | 0.02% | 4,824,950 |
| 2024-06-24 | 2024-06-20 | 27.600 | 168,000 | +500 | 0.02% | 4,636,800 |
| 2024-06-21 | 2024-06-19 | 28.800 | 167,500 | -1,000 | 0.02% | 4,824,000 |
| 2024-06-20 | 2024-06-18 | 28.050 | 168,500 | +5,000 | 0.02% | 4,726,425 |
| 2024-06-18 | 2024-06-14 | 28.750 | 163,500 | +5,000 | 0.02% | 4,700,625 |
| 2024-06-17 | 2024-06-13 | 29.650 | 158,500 | -23,000 | 0.02% | 4,699,525 |
| 2024-06-12 | 2024-06-07 | 28.800 | 181,500 | +500 | 0.02% | 5,227,200 |
| 2024-06-11 | 2024-06-06 | 29.350 | 181,000 | +4,000 | 0.02% | 5,312,350 |
| 2024-06-07 | 2024-06-05 | 29.400 | 177,000 | -10,000 | 0.02% | 5,203,800 |
| 2024-06-06 | 2024-06-04 | 29.650 | 187,000 | -7,000 | 0.02% | 5,544,550 |
| 2024-06-04 | 2024-05-31 | 29.450 | 194,000 | +12,000 | 0.02% | 5,713,300 |
| 2024-06-03 | 2024-05-30 | 29.700 | 182,000 | +3,500 | 0.02% | 5,405,400 |
| 2024-05-30 | 2024-05-28 | 30.500 | 178,500 | -10,000 | 0.02% | 5,444,250 |
| 2024-05-29 | 2024-05-27 | 30.750 | 188,500 | -3,000 | 0.02% | 5,796,375 |
| 2024-05-28 | 2024-05-24 | 29.700 | 191,500 | +10,500 | 0.02% | 5,687,550 |
| 2024-05-27 | 2024-05-23 | 30.350 | 181,000 | -2,500 | 0.02% | 5,493,350 |
| 2024-05-24 | 2024-05-22 | 31.350 | 183,500 | +4,000 | 0.02% | 5,752,725 |
| 2024-05-23 | 2024-05-21 | 31.400 | 179,500 | +5,000 | 0.02% | 5,636,300 |
| 2024-05-22 | 2024-05-20 | 32.050 | 174,500 | +6,000 | 0.02% | 5,592,725 |
| 2024-05-21 | 2024-05-17 | 31.700 | 168,500 | +4,500 | 0.02% | 5,341,450 |
| 2024-05-20 | 2024-05-16 | 33.400 | 164,000 | +16,500 | 0.02% | 5,477,600 |
| 2024-05-17 | 2024-05-14 | 34.450 | 147,500 | +66,500 | 0.02% | 5,081,375 |
| 2024-05-16 | 2024-05-13 | 34.700 | 81,000 | +22,500 | 0.01% | 2,810,700 |
| 2024-05-14 | 2024-05-10 | 34.650 | 58,500 | +10,500 | 0.01% | 2,027,025 |
| 2024-05-13 | 2024-05-09 | 33.200 | 48,000 | +3,500 | 0.01% | 1,593,600 |
| 2024-05-10 | 2024-05-08 | 30.950 | 44,500 | -2,000 | 0.01% | 1,377,275 |
| 2024-05-09 | 2024-05-07 | 30.950 | 46,500 | +10,000 | 0.01% | 1,439,175 |
| 2024-05-08 | 2024-05-06 | 31.900 | 36,500 | -5,000 | 0.00% | 1,164,350 |
| 2024-05-06 | 2024-05-02 | 30.850 | 41,500 | -10,000 | 0.00% | 1,280,275 |
| 2024-05-03 | 2024-04-30 | 30.250 | 51,500 | +10,000 | 0.01% | 1,557,875 |
| 2024-05-02 | 2024-04-29 | 31.000 | 41,500 | -5,000 | 0.00% | 1,286,500 |
| 2024-04-30 | 2024-04-26 | 30.350 | 46,500 | +10,000 | 0.01% | 1,411,275 |
| 2024-04-29 | 2024-04-25 | 30.350 | 36,500 | -1,000 | 0.00% | 1,107,775 |
| 2024-04-26 | 2024-04-24 | 29.300 | 37,500 | -5,000 | 0.00% | 1,098,750 |
| 2024-04-25 | 2024-04-23 | 28.350 | 42,500 | -11,000 | 0.00% | 1,204,875 |
| 2024-04-19 | 2024-04-17 | 26.550 | 53,500 | -2,000 | 0.01% | 1,420,425 |
| 2024-04-18 | 2024-04-16 | 26.650 | 55,500 | +13,000 | 0.01% | 1,479,075 |
| 2024-04-17 | 2024-04-15 | 28.200 | 42,500 | -1,000 | 0.00% | 1,198,500 |
| 2024-04-16 | 2024-04-12 | 28.950 | 43,500 | -5,000 | 0.00% | 1,259,325 |
| 2024-04-12 | 2024-04-10 | 28.500 | 48,500 | +8,000 | 0.01% | 1,382,250 |
| 2024-04-11 | 2024-04-09 | 28.950 | 40,500 | -21,500 | 0.00% | 1,172,475 |
| 2024-04-10 | 2024-04-08 | 26.850 | 62,000 | -1,500 | 0.01% | 1,664,700 |
| 2024-04-09 | 2024-04-05 | 26.150 | 63,500 | +12,000 | 0.01% | 1,660,525 |
| 2024-04-08 | 2024-04-03 | 27.300 | 51,500 | +2,000 | 0.01% | 1,405,950 |
| 2024-04-03 | 2024-03-28 | 26.750 | 49,500 | +5,000 | 0.01% | 1,324,125 |
| 2024-04-02 | 2024-03-27 | 26.700 | 44,500 | -500 | 0.01% | 1,188,150 |
| 2024-03-28 | 2024-03-26 | 26.550 | 45,000 | -2,500 | 0.01% | 1,194,750 |
| 2024-03-27 | 2024-03-25 | 26.800 | 47,500 | -4,500 | 0.01% | 1,273,000 |
| 2024-03-26 | 2024-03-22 | 26.150 | 52,000 | +2,500 | 0.01% | 1,359,800 |
| 2024-03-25 | 2024-03-21 | 27.400 | 49,500 | +5,000 | 0.01% | 1,356,300 |
| 2024-03-22 | 2024-03-20 | 27.550 | 44,500 | +5,000 | 0.01% | 1,225,975 |
| 2024-03-18 | 2024-03-14 | 27.350 | 39,500 | +5,000 | 0.00% | 1,080,325 |
| 2024-03-15 | 2024-03-13 | 28.350 | 34,500 | -6,000 | 0.00% | 978,075 |
| 2024-03-14 | 2024-03-12 | 25.400 | 40,500 | -11,500 | 0.00% | 1,028,700 |
| 2024-03-13 | 2024-03-11 | 23.700 | 52,000 | +1,000 | 0.01% | 1,232,400 |
| 2024-03-12 | 2024-03-08 | 23.650 | 51,000 | -5,000 | 0.01% | 1,206,150 |
| 2024-03-11 | 2024-03-07 | 23.200 | 56,000 | +5,000 | 0.01% | 1,299,200 |
| 2024-03-08 | 2024-03-06 | 23.600 | 51,000 | -40,000 | 0.01% | 1,203,600 |
| 2024-03-07 | 2024-03-05 | 22.350 | 91,000 | +25,000 | 0.01% | 2,033,850 |
| 2024-03-06 | 2024-03-04 | 24.350 | 66,000 | +10,000 | 0.01% | 1,607,100 |
| 2024-03-05 | 2024-03-01 | 24.100 | 56,000 | -1,000 | 0.01% | 1,349,600 |
| 2024-03-04 | 2024-02-29 | 24.200 | 57,000 | -9,000 | 0.01% | 1,379,400 |
| 2024-03-01 | 2024-02-28 | 23.700 | 66,000 | +20,000 | 0.01% | 1,564,200 |
| 2024-02-29 | 2024-02-27 | 24.750 | 46,000 | -35,500 | 0.01% | 1,138,500 |
| 2024-02-28 | 2024-02-26 | 24.100 | 81,500 | +40,500 | 0.01% | 1,964,150 |
| 2024-02-26 | 2024-02-22 | 24.000 | 41,000 | -12,000 | 0.00% | 984,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 53,000 | +5,000 | 0.01% | 1,224,300 |
| 2024-02-21 | 2024-02-19 | 22.450 | 48,000 | -2,000 | 0.01% | 1,077,600 |
| 2024-02-20 | 2024-02-16 | 22.650 | 50,000 | -3,000 | 0.01% | 1,132,500 |
| 2024-02-19 | 2024-02-15 | 21.200 | 53,000 | -5,000 | 0.01% | 1,123,600 |
| 2024-02-16 | 2024-02-14 | 20.700 | 58,000 | +8,000 | 0.01% | 1,200,600 |
| 2024-02-15 | 2024-02-09 | 21.950 | 50,000 | -500 | 0.01% | 1,097,500 |
| 2024-02-14 | 2024-02-07 | 21.850 | 50,500 | +1,500 | 0.01% | 1,103,425 |
| 2024-02-08 | 2024-02-06 | 21.250 | 49,000 | -11,000 | 0.01% | 1,041,250 |
| 2024-02-06 | 2024-02-02 | 19.620 | 60,000 | -2,000 | 0.01% | 1,177,200 |
| 2024-02-01 | 2024-01-30 | 20.050 | 62,000 | -500 | 0.01% | 1,243,100 |
| 2024-01-31 | 2024-01-29 | 20.200 | 62,500 | +500 | 0.01% | 1,262,500 |
| 2024-01-30 | 2024-01-26 | 20.600 | 62,000 | +1,000 | 0.01% | 1,277,200 |
| 2024-01-29 | 2024-01-25 | 21.500 | 61,000 | +4,500 | 0.01% | 1,311,500 |
| 2024-01-26 | 2024-01-24 | 21.400 | 56,500 | +1,000 | 0.01% | 1,209,100 |
| 2024-01-25 | 2024-01-23 | 21.250 | 55,500 | -14,500 | 0.01% | 1,179,375 |
| 2024-01-24 | 2024-01-22 | 20.800 | 70,000 | +10,000 | 0.01% | 1,456,000 |
| 2024-01-23 | 2024-01-19 | 22.550 | 60,000 | +6,500 | 0.01% | 1,353,000 |
| 2024-01-22 | 2024-01-18 | 23.850 | 53,500 | +500 | 0.01% | 1,275,975 |
| 2024-01-19 | 2024-01-17 | 23.950 | 53,000 | +500 | 0.01% | 1,269,350 |
| 2024-01-18 | 2024-01-16 | 25.600 | 52,500 | -500 | 0.01% | 1,344,000 |
| 2024-01-17 | 2024-01-15 | 25.550 | 53,000 | +500 | 0.01% | 1,354,150 |
| 2024-01-16 | 2024-01-12 | 25.650 | 52,500 | +5,000 | 0.01% | 1,346,625 |
| 2024-01-15 | 2024-01-11 | 26.450 | 47,500 | -8,000 | 0.01% | 1,256,375 |
| 2024-01-11 | 2024-01-09 | 25.350 | 55,500 | -500 | 0.01% | 1,406,925 |
| 2024-01-10 | 2024-01-08 | 25.000 | 56,000 | +2,500 | 0.01% | 1,400,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 53,500 | -8,500 | 0.01% | 1,420,425 |
| 2024-01-08 | 2024-01-04 | 27.450 | 62,000 | +1,500 | 0.01% | 1,701,900 |
| 2024-01-05 | 2024-01-03 | 27.400 | 60,500 | +6,000 | 0.01% | 1,657,700 |
| 2024-01-04 | 2024-01-02 | 28.050 | 54,500 | +12,000 | 0.01% | 1,528,725 |
| 2024-01-02 | 2023-12-28 | 28.100 | 42,500 | -7,000 | 0.00% | 1,194,250 |
| 2023-12-29 | 2023-12-27 | 27.250 | 49,500 | -15,500 | 0.01% | 1,348,875 |
| 2023-12-27 | 2023-12-21 | 26.400 | 65,000 | +2,500 | 0.01% | 1,716,000 |
| 2023-12-22 | 2023-12-20 | 27.150 | 62,500 | -500 | 0.01% | 1,696,875 |
| 2023-12-21 | 2023-12-19 | 27.450 | 63,000 | +18,500 | 0.01% | 1,729,350 |
| 2023-12-20 | 2023-12-18 | 28.650 | 44,500 | -2,000 | 0.01% | 1,274,925 |
| 2023-12-19 | 2023-12-15 | 30.950 | 46,500 | +5,000 | 0.01% | 1,439,175 |
| 2023-12-18 | 2023-12-14 | 30.800 | 41,500 | +500 | 0.00% | 1,278,200 |
| 2023-12-15 | 2023-12-13 | 30.350 | 41,000 | -2,500 | 0.00% | 1,244,350 |
| 2023-12-14 | 2023-12-12 | 30.150 | 43,500 | -5,000 | 0.00% | 1,311,525 |
| 2023-12-11 | 2023-12-07 | 29.300 | 48,500 | -2,500 | 0.01% | 1,421,050 |
| 2023-12-08 | 2023-12-06 | 28.200 | 51,000 | +5,000 | 0.01% | 1,438,200 |
| 2023-12-04 | 2023-11-30 | 30.200 | 46,000 | +5,000 | 0.01% | 1,389,200 |
| 2023-12-01 | 2023-11-29 | 29.900 | 41,000 | -500 | 0.00% | 1,225,900 |
| 2023-11-29 | 2023-11-27 | 30.350 | 41,500 | -1,000 | 0.00% | 1,259,525 |
| 2023-11-28 | 2023-11-24 | 30.400 | 42,500 | -5,000 | 0.00% | 1,292,000 |
| 2023-11-27 | 2023-11-23 | 30.150 | 47,500 | -9,000 | 0.01% | 1,432,125 |
| 2023-11-24 | 2023-11-22 | 28.750 | 56,500 | +5,000 | 0.01% | 1,624,375 |
| 2023-11-23 | 2023-11-21 | 28.850 | 51,500 | +500 | 0.01% | 1,485,775 |
| 2023-11-21 | 2023-11-17 | 29.150 | 51,000 | -3,500 | 0.01% | 1,486,650 |
| 2023-11-20 | 2023-11-16 | 28.300 | 54,500 | +6,000 | 0.01% | 1,542,350 |
| 2023-11-17 | 2023-11-15 | 29.550 | 48,500 | +5,000 | 0.01% | 1,433,175 |
| 2023-11-16 | 2023-11-14 | 29.750 | 43,500 | -500 | 0.00% | 1,294,125 |
| 2023-11-15 | 2023-11-13 | 29.400 | 44,000 | +3,000 | 0.01% | 1,293,600 |
| 2023-11-14 | 2023-11-10 | 29.500 | 41,000 | -2,500 | 0.00% | 1,209,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 43,500 | +6,000 | 0.00% | 1,281,075 |
| 2023-11-10 | 2023-11-08 | 31.000 | 37,500 | -1,000 | 0.00% | 1,162,500 |
| 2023-11-09 | 2023-11-07 | 31.650 | 38,500 | +1,000 | 0.00% | 1,218,525 |
| 2023-11-07 | 2023-11-03 | 31.650 | 37,500 | +1,000 | 0.00% | 1,186,875 |
| 2023-11-03 | 2023-11-01 | 31.350 | 36,500 | +500 | 0.00% | 1,144,275 |
| 2023-11-01 | 2023-10-30 | 32.450 | 36,000 | -4,000 | 0.00% | 1,168,200 |
| 2023-10-31 | 2023-10-27 | 29.450 | 40,000 | -5,000 | 0.00% | 1,178,000 |
| 2023-10-27 | 2023-10-25 | 27.700 | 45,000 | -500 | 0.01% | 1,246,500 |
| 2023-10-26 | 2023-10-24 | 27.500 | 45,500 | +2,000 | 0.01% | 1,251,250 |
| 2023-10-25 | 2023-10-20 | 27.050 | 43,500 | -2,000 | 0.00% | 1,176,675 |
| 2023-10-24 | 2023-10-19 | 26.800 | 45,500 | +2,000 | 0.01% | 1,219,400 |
| 2023-10-20 | 2023-10-18 | 27.150 | 43,500 | +1,000 | 0.00% | 1,181,025 |
| 2023-10-18 | 2023-10-16 | 28.950 | 42,500 | +2,500 | 0.00% | 1,230,375 |
| 2023-10-17 | 2023-10-13 | 28.600 | 40,000 | -3,000 | 0.00% | 1,144,000 |
| 2023-10-16 | 2023-10-12 | 28.250 | 43,000 | -6,000 | 0.00% | 1,214,750 |
| 2023-10-13 | 2023-10-11 | 26.600 | 49,000 | -4,000 | 0.01% | 1,303,400 |
| 2023-10-12 | 2023-10-10 | 25.450 | 53,000 | +8,000 | 0.01% | 1,348,850 |
| 2023-10-11 | 2023-10-09 | 26.450 | 45,000 | +1,000 | 0.01% | 1,190,250 |
| 2023-10-09 | 2023-10-05 | 25.650 | 44,000 | +1,500 | 0.01% | 1,128,600 |
| 2023-10-04 | 2023-09-29 | 26.650 | 42,500 | -3,000 | 0.00% | 1,132,625 |
| 2023-09-29 | 2023-09-27 | 26.800 | 45,500 | +2,500 | 0.01% | 1,219,400 |
| 2023-09-27 | 2023-09-25 | 25.750 | 43,000 | -2,000 | 0.00% | 1,107,250 |
| 2023-09-22 | 2023-09-20 | 24.850 | 45,000 | +2,000 | 0.01% | 1,118,250 |
| 2023-09-20 | 2023-09-18 | 25.500 | 43,000 | -7,000 | 0.00% | 1,096,500 |
| 2023-09-13 | 2023-09-11 | 24.050 | 50,000 | -13,000 | 0.01% | 1,202,500 |
| 2023-09-11 | 2023-09-06 | 23.250 | 63,000 | +5,000 | 0.01% | 1,464,750 |
| 2023-09-06 | 2023-09-04 | 24.000 | 58,000 | +5,000 | 0.01% | 1,392,000 |
| 2023-09-04 | 2023-08-30 | 24.200 | 53,000 | -2,000 | 0.01% | 1,282,600 |
| 2023-08-31 | 2023-08-29 | 24.800 | 55,000 | -47,000 | 0.01% | 1,364,000 |
| 2023-08-30 | 2023-08-28 | 23.200 | 102,000 | -63,500 | 0.01% | 2,366,400 |
| 2023-08-29 | 2023-08-25 | 22.600 | 165,500 | -7,000 | 0.02% | 3,740,300 |
| 2023-08-28 | 2023-08-24 | 22.800 | 172,500 | +2,000 | 0.02% | 3,933,000 |
| 2023-08-15 | 2023-08-11 | 21.850 | 170,500 | +7,000 | 0.02% | 3,725,425 |
| 2023-08-14 | 2023-08-10 | 22.950 | 163,500 | -5,000 | 0.02% | 3,752,325 |
| 2023-08-11 | 2023-08-09 | 22.700 | 168,500 | -2,000 | 0.02% | 3,824,950 |
| 2023-08-10 | 2023-08-08 | 22.250 | 170,500 | +500 | 0.02% | 3,793,625 |
| 2023-08-09 | 2023-08-07 | 21.600 | 170,000 | +112,500 | 0.02% | 3,672,000 |
| 2023-08-07 | 2023-08-03 | 23.950 | 57,500 | -8,500 | 0.01% | 1,377,125 |
| 2023-08-04 | 2023-08-02 | 22.800 | 66,000 | +4,000 | 0.01% | 1,504,800 |
| 2023-08-03 | 2023-08-01 | 23.750 | 62,000 | -5,000 | 0.01% | 1,472,500 |
| 2023-08-02 | 2023-07-31 | 23.000 | 67,000 | +4,000 | 0.01% | 1,541,000 |
| 2023-08-01 | 2023-07-28 | 23.400 | 63,000 | -2,000 | 0.01% | 1,474,200 |
| 2023-07-31 | 2023-07-27 | 22.750 | 65,000 | +1,000 | 0.01% | 1,478,750 |
| 2023-07-28 | 2023-07-26 | 22.600 | 64,000 | -1,000 | 0.01% | 1,446,400 |
| 2023-07-27 | 2023-07-25 | 21.800 | 65,000 | -3,000 | 0.01% | 1,417,000 |
| 2023-07-26 | 2023-07-24 | 20.700 | 68,000 | -3,000 | 0.01% | 1,407,600 |
| 2023-07-25 | 2023-07-21 | 20.200 | 71,000 | +500 | 0.01% | 1,434,200 |
| 2023-07-20 | 2023-07-18 | 20.350 | 70,500 | +2,000 | 0.01% | 1,434,675 |
| 2023-07-19 | 2023-07-14 | 20.750 | 68,500 | -2,000 | 0.01% | 1,421,375 |
| 2023-07-18 | 2023-07-13 | 20.800 | 70,500 | -11,000 | 0.01% | 1,466,400 |
| 2023-07-14 | 2023-07-12 | 19.460 | 81,500 | +5,000 | 0.01% | 1,585,990 |
| 2023-07-13 | 2023-07-11 | 19.860 | 76,500 | -8,500 | 0.01% | 1,519,290 |
| 2023-07-12 | 2023-07-10 | 18.900 | 85,000 | +1,000 | 0.01% | 1,606,500 |
| 2023-07-11 | 2023-07-07 | 18.860 | 84,000 | +1,000 | 0.01% | 1,584,240 |
| 2023-07-07 | 2023-07-05 | 19.320 | 83,000 | +3,500 | 0.01% | 1,603,560 |
| 2023-07-06 | 2023-07-04 | 20.000 | 79,500 | -4,000 | 0.01% | 1,590,000 |
| 2023-07-04 | 2023-06-30 | 18.440 | 83,500 | -4,000 | 0.01% | 1,539,740 |
| 2023-06-30 | 2023-06-28 | 17.800 | 87,500 | +4,000 | 0.01% | 1,557,500 |
| 2023-06-28 | 2023-06-26 | 18.000 | 83,500 | -3,000 | 0.01% | 1,503,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 86,500 | +4,500 | 0.01% | 1,529,320 |
| 2023-06-26 | 2023-06-21 | 18.560 | 82,000 | +5,000 | 0.01% | 1,521,920 |
| 2023-06-23 | 2023-06-20 | 19.740 | 77,000 | +7,000 | 0.01% | 1,519,980 |
| 2023-06-20 | 2023-06-16 | 21.100 | 70,000 | -2,000 | 0.01% | 1,477,000 |
| 2023-06-19 | 2023-06-15 | 20.000 | 72,000 | +1,000 | 0.01% | 1,440,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 71,000 | +3,000 | 0.01% | 1,356,100 |
| 2023-06-15 | 2023-06-13 | 18.880 | 68,000 | -1,000 | 0.01% | 1,283,840 |
| 2023-06-14 | 2023-06-12 | 18.740 | 69,000 | +2,000 | 0.01% | 1,293,060 |
| 2023-06-13 | 2023-06-09 | 19.100 | 67,000 | -1,000 | 0.01% | 1,279,700 |
| 2023-06-12 | 2023-06-08 | 18.980 | 68,000 | +1,000 | 0.01% | 1,290,640 |
| 2023-06-05 | 2023-06-01 | 19.040 | 67,000 | -7,000 | 0.01% | 1,275,680 |
| 2023-06-02 | 2023-05-31 | 19.000 | 74,000 | +1,500 | 0.01% | 1,406,000 |
| 2023-06-01 | 2023-05-30 | 19.900 | 72,500 | +6,000 | 0.01% | 1,442,750 |
| 2023-05-23 | 2023-05-19 | 20.250 | 66,500 | +1,000 | 0.01% | 1,346,625 |
| 2023-05-19 | 2023-05-17 | 20.900 | 65,500 | +1,500 | 0.01% | 1,368,950 |
| 2023-05-17 | 2023-05-15 | 21.900 | 64,000 | +2,000 | 0.01% | 1,401,600 |
| 2023-05-16 | 2023-05-12 | 21.600 | 62,000 | +500 | 0.01% | 1,339,200 |
| 2023-05-12 | 2023-05-10 | 22.600 | 61,500 | +2,000 | 0.01% | 1,389,900 |
| 2023-05-11 | 2023-05-09 | 23.000 | 59,500 | +1,000 | 0.01% | 1,368,500 |
| 2023-05-10 | 2023-05-08 | 24.650 | 58,500 | +4,000 | 0.01% | 1,442,025 |
| 2023-05-09 | 2023-05-05 | 25.150 | 54,500 | -8,000 | 0.01% | 1,370,675 |
| 2023-05-08 | 2023-05-04 | 24.350 | 62,500 | -2,000 | 0.01% | 1,521,875 |
| 2023-05-05 | 2023-05-03 | 23.350 | 64,500 | +2,000 | 0.01% | 1,506,075 |
| 2023-05-04 | 2023-05-02 | 23.600 | 62,500 | +2,000 | 0.01% | 1,475,000 |
| 2023-05-02 | 2023-04-27 | 24.100 | 60,500 | -500 | 0.01% | 1,458,050 |
| 2023-04-28 | 2023-04-26 | 24.300 | 61,000 | +2,000 | 0.01% | 1,482,300 |
| 2023-04-27 | 2023-04-25 | 24.950 | 59,000 | +10,000 | 0.01% | 1,472,050 |
| 2023-04-24 | 2023-04-20 | 26.050 | 49,000 | +4,000 | 0.01% | 1,276,450 |
| 2023-04-20 | 2023-04-18 | 27.550 | 45,000 | -1,000 | 0.01% | 1,239,750 |
| 2023-04-19 | 2023-04-17 | 26.950 | 46,000 | +3,500 | 0.01% | 1,239,700 |
| 2023-04-18 | 2023-04-14 | 28.650 | 42,500 | -9,500 | 0.00% | 1,217,625 |
| 2023-04-17 | 2023-04-13 | 27.100 | 52,000 | -3,500 | 0.01% | 1,409,200 |
| 2023-04-14 | 2023-04-12 | 25.000 | 55,500 | -2,000 | 0.01% | 1,387,500 |
| 2023-04-13 | 2023-04-11 | 23.600 | 57,500 | +1,000 | 0.01% | 1,357,000 |
| 2023-04-12 | 2023-04-06 | 22.400 | 56,500 | +1,000 | 0.01% | 1,265,600 |
| 2023-04-04 | 2023-03-31 | 20.650 | 55,500 | +500 | 0.01% | 1,146,075 |
| 2023-03-31 | 2023-03-29 | 21.150 | 55,000 | +500 | 0.01% | 1,163,250 |
| 2023-03-28 | 2023-03-24 | 22.100 | 54,500 | +500 | 0.01% | 1,204,450 |
| 2023-03-21 | 2023-03-17 | 22.800 | 54,000 | +3,000 | 0.01% | 1,231,200 |
| 2023-03-15 | 2023-03-13 | 22.100 | 51,000 | -3,500 | 0.01% | 1,127,100 |
| 2023-03-14 | 2023-03-10 | 22.850 | 54,500 | -500 | 0.01% | 1,245,325 |
| 2023-03-13 | 2023-03-09 | 22.600 | 55,000 | +1,500 | 0.01% | 1,243,000 |
| 2023-03-10 | 2023-03-08 | 24.800 | 53,500 | +3,000 | 0.01% | 1,326,800 |
| 2023-03-08 | 2023-03-06 | 27.050 | 50,500 | +5,000 | 0.01% | 1,366,025 |
| 2023-03-06 | 2023-03-02 | 27.950 | 45,500 | -3,000 | 0.01% | 1,271,725 |
| 2023-03-03 | 2023-03-01 | 27.300 | 48,500 | -2,500 | 0.01% | 1,324,050 |
| 2023-03-02 | 2023-02-28 | 25.850 | 51,000 | -11,000 | 0.01% | 1,318,350 |
| 2023-03-01 | 2023-02-27 | 25.250 | 62,000 | +12,000 | 0.01% | 1,565,500 |
| 2023-02-28 | 2023-02-24 | 25.250 | 50,000 | +1,500 | 0.01% | 1,262,500 |
| 2023-02-24 | 2023-02-22 | 25.200 | 48,500 | +1,000 | 0.01% | 1,222,200 |
| 2023-02-23 | 2023-02-21 | 25.650 | 47,500 | +2,500 | 0.01% | 1,218,375 |
| 2023-02-16 | 2023-02-14 | 26.150 | 45,000 | -500 | 0.01% | 1,176,750 |
| 2023-02-15 | 2023-02-13 | 26.400 | 45,500 | +4,500 | 0.01% | 1,201,200 |
| 2023-02-14 | 2023-02-10 | 27.000 | 41,000 | +1,000 | 0.00% | 1,107,000 |
| 2023-02-13 | 2023-02-09 | 29.350 | 40,000 | +3,500 | 0.00% | 1,174,000 |
| 2023-02-10 | 2023-02-08 | 29.700 | 36,500 | -4,500 | 0.00% | 1,084,050 |
| 2023-02-09 | 2023-02-07 | 29.200 | 41,000 | +3,000 | 0.00% | 1,197,200 |
| 2023-02-07 | 2023-02-03 | 31.000 | 38,000 | -1,500 | 0.00% | 1,178,000 |
| 2023-02-06 | 2023-02-02 | 31.500 | 39,500 | -2,000 | 0.00% | 1,244,250 |
| 2023-02-03 | 2023-02-01 | 30.400 | 41,500 | -1,000 | 0.00% | 1,261,600 |
| 2023-02-02 | 2023-01-31 | 28.800 | 42,500 | +500 | 0.00% | 1,224,000 |
| 2023-02-01 | 2023-01-30 | 29.500 | 42,000 | +4,000 | 0.00% | 1,239,000 |
| 2023-01-30 | 2023-01-26 | 31.500 | 38,000 | -4,500 | 0.00% | 1,197,000 |
| 2023-01-20 | 2023-01-18 | 27.500 | 42,500 | +500 | 0.00% | 1,168,750 |
| 2023-01-19 | 2023-01-17 | 27.500 | 42,000 | +2,000 | 0.00% | 1,155,000 |
| 2023-01-18 | 2023-01-16 | 28.400 | 40,000 | +2,000 | 0.00% | 1,136,000 |
| 2023-01-17 | 2023-01-13 | 28.650 | 38,000 | -1,500 | 0.00% | 1,088,700 |
| 2023-01-16 | 2023-01-12 | 27.050 | 39,500 | +500 | 0.00% | 1,068,475 |
| 2023-01-13 | 2023-01-11 | 27.400 | 39,000 | +1,000 | 0.00% | 1,068,600 |
| 2023-01-12 | 2023-01-10 | 27.950 | 38,000 | -5,000 | 0.00% | 1,062,100 |
| 2023-01-11 | 2023-01-09 | 28.300 | 43,000 | +2,500 | 0.00% | 1,216,900 |
| 2023-01-09 | 2023-01-05 | 27.200 | 40,500 | +2,500 | 0.00% | 1,101,600 |
| 2023-01-06 | 2023-01-04 | 27.650 | 38,000 | -1,000 | 0.00% | 1,050,700 |
| 2022-12-29 | 2022-12-23 | 23.850 | 39,000 | -5,000 | 0.00% | 930,150 |
| 2022-12-28 | 2022-12-22 | 23.800 | 44,000 | +1,500 | 0.01% | 1,047,200 |
| 2022-12-23 | 2022-12-21 | 22.250 | 42,500 | -5,000 | 0.00% | 945,625 |
| 2022-12-21 | 2022-12-19 | 21.550 | 47,500 | +2,500 | 0.01% | 1,023,625 |
| 2022-12-19 | 2022-12-15 | 22.100 | 45,000 | +5,000 | 0.01% | 994,500 |
| 2022-12-16 | 2022-12-14 | 22.900 | 40,000 | -5,000 | 0.00% | 916,000 |
| 2022-12-15 | 2022-12-13 | 22.750 | 45,000 | -3,500 | 0.01% | 1,023,750 |
| 2022-12-13 | 2022-12-09 | 22.300 | 48,500 | -5,000 | 0.01% | 1,081,550 |
| 2022-12-12 | 2022-12-08 | 21.600 | 53,500 | +5,000 | 0.01% | 1,155,600 |
| 2022-12-09 | 2022-12-07 | 20.600 | 48,500 | +3,000 | 0.01% | 999,100 |
| 2022-12-08 | 2022-12-06 | 21.900 | 45,500 | +5,000 | 0.01% | 996,450 |
| 2022-12-07 | 2022-12-05 | 22.850 | 40,500 | -500 | 0.00% | 925,425 |
| 2022-12-06 | 2022-12-02 | 21.800 | 41,000 | -6,500 | 0.00% | 893,800 |
| 2022-12-05 | 2022-12-01 | 21.200 | 47,500 | +3,000 | 0.01% | 1,007,000 |
| 2022-12-02 | 2022-11-30 | 21.450 | 44,500 | +1,500 | 0.01% | 954,525 |
| 2022-12-01 | 2022-11-29 | 19.620 | 43,000 | -5,000 | 0.00% | 843,660 |
| 2022-11-30 | 2022-11-28 | 17.640 | 48,000 | -2,000 | 0.01% | 846,720 |
| 2022-11-28 | 2022-11-24 | 17.120 | 50,000 | -3,000 | 0.01% | 856,000 |
| 2022-11-25 | 2022-11-23 | 16.200 | 53,000 | +1,000 | 0.01% | 858,600 |
| 2022-11-24 | 2022-11-22 | 15.960 | 52,000 | +5,000 | 0.01% | 829,920 |
| 2022-11-21 | 2022-11-17 | 18.060 | 47,000 | +5,000 | 0.01% | 848,820 |
| 2022-11-18 | 2022-11-16 | 18.700 | 42,000 | -5,000 | 0.00% | 785,400 |
| 2022-11-16 | 2022-11-14 | 19.200 | 47,000 | -7,500 | 0.01% | 902,400 |
| 2022-11-10 | 2022-11-08 | 15.560 | 54,500 | -500 | 0.01% | 848,020 |
| 2022-11-09 | 2022-11-07 | 15.220 | 55,000 | -3,000 | 0.01% | 837,100 |
| 2022-11-08 | 2022-11-04 | 13.960 | 58,000 | -1,000 | 0.01% | 809,680 |
| 2022-11-07 | 2022-11-03 | 13.440 | 59,000 | +2,000 | 0.01% | 792,960 |
| 2022-11-03 | 2022-11-01 | 13.900 | 57,000 | -6,500 | 0.01% | 792,300 |
| 2022-11-02 | 2022-10-31 | 13.200 | 63,500 | +2,000 | 0.01% | 838,200 |
| 2022-10-27 | 2022-10-25 | 12.100 | 61,500 | -2,000 | 0.01% | 744,150 |
| 2022-10-26 | 2022-10-24 | 11.760 | 63,500 | +6,000 | 0.01% | 746,760 |
| 2022-10-25 | 2022-10-21 | 13.380 | 57,500 | -500 | 0.01% | 769,350 |
| 2022-10-24 | 2022-10-20 | 13.000 | 58,000 | -2,500 | 0.01% | 754,000 |
| 2022-10-21 | 2022-10-19 | 13.500 | 60,500 | +5,000 | 0.01% | 816,750 |
| 2022-10-20 | 2022-10-18 | 14.600 | 55,500 | -11,000 | 0.01% | 810,300 |
| 2022-10-18 | 2022-10-14 | 13.180 | 66,500 | -4,000 | 0.01% | 876,470 |
| 2022-10-14 | 2022-10-12 | 12.860 | 70,500 | +500 | 0.01% | 906,630 |
| 2022-10-12 | 2022-10-10 | 13.100 | 70,000 | +4,000 | 0.01% | 917,000 |
| 2022-10-11 | 2022-10-07 | 13.620 | 66,000 | +2,000 | 0.01% | 898,920 |
| 2022-10-10 | 2022-10-06 | 13.980 | 64,000 | +4,000 | 0.01% | 894,720 |
| 2022-10-07 | 2022-10-05 | 14.300 | 60,000 | -4,000 | 0.01% | 858,000 |
| 2022-10-06 | 2022-10-03 | 13.580 | 64,000 | -2,000 | 0.01% | 869,120 |
| 2022-10-05 | 2022-09-30 | 13.220 | 66,000 | +2,000 | 0.01% | 872,520 |
| 2022-10-03 | 2022-09-29 | 13.800 | 64,000 | -2,000 | 0.01% | 883,200 |
| 2022-09-30 | 2022-09-28 | 13.520 | 66,000 | +500 | 0.01% | 892,320 |
| 2022-09-28 | 2022-09-26 | 13.620 | 65,500 | +3,500 | 0.01% | 892,110 |
| 2022-09-27 | 2022-09-23 | 13.800 | 62,000 | +3,500 | 0.01% | 855,600 |
| 2022-09-26 | 2022-09-22 | 15.000 | 58,500 | +2,500 | 0.01% | 877,500 |
| 2022-09-23 | 2022-09-21 | 16.200 | 56,000 | +5,000 | 0.01% | 907,200 |
| 2022-09-22 | 2022-09-20 | 17.000 | 51,000 | +4,500 | 0.01% | 867,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 46,500 | +1,500 | 0.01% | 850,950 |
| 2022-09-20 | 2022-09-16 | 18.700 | 45,000 | +2,000 | 0.01% | 841,500 |
| 2022-09-19 | 2022-09-15 | 19.440 | 43,000 | +2,000 | 0.00% | 835,920 |
| 2022-09-09 | 2022-09-07 | 19.020 | 41,000 | -1,000 | 0.00% | 779,820 |
| 2022-09-06 | 2022-09-02 | 19.680 | 42,000 | -1,000 | 0.00% | 826,560 |
| 2022-09-05 | 2022-09-01 | 19.620 | 43,000 | -1,500 | 0.00% | 843,660 |
| 2022-09-01 | 2022-08-30 | 19.020 | 44,500 | +1,500 | 0.01% | 846,390 |
| 2022-08-31 | 2022-08-29 | 19.340 | 43,000 | +1,000 | 0.00% | 831,620 |
| 2022-08-26 | 2022-08-24 | 19.000 | 42,000 | +500 | 0.00% | 798,000 |
| 2022-08-23 | 2022-08-19 | 21.100 | 41,500 | +3,000 | 0.00% | 875,650 |
| 2022-08-16 | 2022-08-12 | 21.750 | 38,500 | +2,000 | 0.00% | 837,375 |
| 2022-08-10 | 2022-08-08 | 22.350 | 36,500 | -2,000 | 0.00% | 815,775 |
| 2022-08-09 | 2022-08-05 | 21.450 | 38,500 | -2,000 | 0.00% | 825,825 |
| 2022-08-04 | 2022-08-02 | 18.440 | 40,500 | -1,000 | 0.00% | 746,820 |
| 2022-08-02 | 2022-07-29 | 19.840 | 41,500 | -1,000 | 0.00% | 823,360 |
| 2022-08-01 | 2022-07-28 | 20.200 | 42,500 | +1,000 | 0.00% | 858,500 |
| 2022-07-29 | 2022-07-27 | 19.640 | 41,500 | +500 | 0.00% | 815,060 |
| 2022-07-22 | 2022-07-20 | 19.880 | 41,000 | -4,000 | 0.00% | 815,080 |
| 2022-07-21 | 2022-07-19 | 19.780 | 45,000 | +4,000 | 0.01% | 890,100 |
| 2022-07-20 | 2022-07-18 | 21.200 | 41,000 | -1,000 | 0.00% | 869,200 |
| 2022-07-18 | 2022-07-14 | 21.450 | 42,000 | +2,500 | 0.00% | 900,900 |
| 2022-07-15 | 2022-07-13 | 21.300 | 39,500 | -10,000 | 0.00% | 841,350 |
| 2022-07-14 | 2022-07-12 | 22.300 | 49,500 | -2,000 | 0.01% | 1,103,850 |
| 2022-07-13 | 2022-07-11 | 23.300 | 51,500 | +2,000 | 0.01% | 1,199,950 |
| 2022-07-12 | 2022-07-08 | 23.150 | 49,500 | -23,000 | 0.01% | 1,145,925 |
| 2022-07-11 | 2022-07-07 | 22.400 | 72,500 | +4,000 | 0.01% | 1,624,000 |
| 2022-07-08 | 2022-07-06 | 23.150 | 68,500 | -29,500 | 0.01% | 1,585,775 |
| 2022-07-07 | 2022-07-05 | 21.850 | 98,000 | +46,500 | 0.01% | 2,141,300 |
| 2022-07-06 | 2022-07-04 | 23.850 | 51,500 | -20,000 | 0.01% | 1,228,275 |
| 2022-07-05 | 2022-06-30 | 19.340 | 71,500 | -9,500 | 0.01% | 1,382,810 |
| 2022-07-04 | 2022-06-29 | 20.500 | 81,000 | -3,000 | 0.01% | 1,660,500 |
| 2022-06-29 | 2022-06-27 | 20.900 | 84,000 | +2,000 | 0.01% | 1,755,600 |
| 2022-06-28 | 2022-06-24 | 20.850 | 82,000 | -8,000 | 0.01% | 1,709,700 |
| 2022-06-27 | 2022-06-23 | 19.080 | 90,000 | -5,000 | 0.01% | 1,717,200 |
| 2022-06-24 | 2022-06-22 | 18.800 | 95,000 | +15,000 | 0.01% | 1,786,000 |
| 2022-06-23 | 2022-06-21 | 19.200 | 80,000 | -17,000 | 0.01% | 1,536,000 |
| 2022-06-22 | 2022-06-20 | 18.800 | 97,000 | +30,000 | 0.01% | 1,823,600 |
| 2022-06-21 | 2022-06-17 | 18.200 | 67,000 | -11,000 | 0.01% | 1,219,400 |
| 2022-06-20 | 2022-06-16 | 16.300 | 78,000 | -2,500 | 0.01% | 1,271,400 |
| 2022-06-17 | 2022-06-15 | 16.080 | 80,500 | -10,000 | 0.01% | 1,294,440 |
| 2022-06-16 | 2022-06-14 | 15.700 | 90,500 | +12,500 | 0.01% | 1,420,850 |
| 2022-06-15 | 2022-06-13 | 16.660 | 78,000 | +2,000 | 0.01% | 1,299,480 |
| 2022-06-14 | 2022-06-10 | 17.780 | 76,000 | +6,000 | 0.01% | 1,351,280 |
| 2022-06-13 | 2022-06-09 | 18.180 | 70,000 | +11,000 | 0.01% | 1,272,600 |
| 2022-06-10 | 2022-06-08 | 17.380 | 59,000 | -3,000 | 0.01% | 1,025,420 |
| 2022-06-09 | 2022-06-07 | 16.860 | 62,000 | -2,000 | 0.01% | 1,045,320 |
| 2022-06-08 | 2022-06-06 | 16.820 | 64,000 | +2,000 | 0.01% | 1,076,480 |
| 2022-06-07 | 2022-06-02 | 16.500 | 62,000 | -17,500 | 0.01% | 1,023,000 |
| 2022-06-06 | 2022-06-01 | 16.900 | 79,500 | +5,000 | 0.01% | 1,343,550 |
| 2022-06-02 | 2022-05-31 | 16.780 | 74,500 | -6,000 | 0.01% | 1,250,110 |
| 2022-06-01 | 2022-05-30 | 16.040 | 80,500 | -1,000 | 0.01% | 1,291,220 |
| 2022-05-31 | 2022-05-27 | 15.340 | 81,500 | +18,000 | 0.01% | 1,250,210 |
| 2022-05-30 | 2022-05-26 | 15.160 | 63,500 | -9,000 | 0.01% | 962,660 |
| 2022-05-27 | 2022-05-25 | 14.860 | 72,500 | -5,500 | 0.01% | 1,077,350 |
| 2022-05-26 | 2022-05-24 | 15.540 | 78,000 | +12,500 | 0.01% | 1,212,120 |
| 2022-05-25 | 2022-05-23 | 16.360 | 65,500 | +2,000 | 0.01% | 1,071,580 |
| 2022-05-24 | 2022-05-20 | 17.020 | 63,500 | -13,000 | 0.01% | 1,080,770 |
| 2022-05-23 | 2022-05-19 | 15.700 | 76,500 | -10,500 | 0.01% | 1,201,050 |
| 2022-05-20 | 2022-05-18 | 17.220 | 87,000 | +10,500 | 0.01% | 1,498,140 |
| 2022-05-19 | 2022-05-17 | 17.320 | 76,500 | +7,000 | 0.01% | 1,324,980 |
| 2022-05-18 | 2022-05-16 | 16.600 | 69,500 | +13,500 | 0.01% | 1,153,700 |
| 2022-05-17 | 2022-05-13 | 16.400 | 56,000 | -2,000 | 0.01% | 918,400 |
| 2022-05-13 | 2022-05-11 | 16.580 | 58,000 | -500 | 0.01% | 961,640 |
| 2022-05-12 | 2022-05-10 | 16.740 | 58,500 | +2,000 | 0.01% | 979,290 |
| 2022-05-11 | 2022-05-06 | 17.940 | 56,500 | +500 | 0.01% | 1,013,610 |
| 2022-05-10 | 2022-05-05 | 19.680 | 56,000 | +2,500 | 0.01% | 1,102,080 |
| 2022-05-06 | 2022-05-04 | 20.100 | 53,500 | +1,000 | 0.01% | 1,075,350 |
| 2022-05-05 | 2022-05-03 | 21.150 | 52,500 | +9,500 | 0.01% | 1,110,375 |
| 2022-05-04 | 2022-04-29 | 25.700 | 43,000 | -2,000 | 0.00% | 1,105,100 |
| 2022-04-29 | 2022-04-27 | 24.700 | 45,000 | +2,000 | 0.01% | 1,111,500 |
| 2022-04-22 | 2022-04-20 | 27.050 | 43,000 | -2,000 | 0.00% | 1,163,150 |
| 2022-04-21 | 2022-04-19 | 26.200 | 45,000 | +3,500 | 0.01% | 1,179,000 |
| 2022-04-14 | 2022-04-12 | 27.100 | 41,500 | +1,000 | 0.00% | 1,124,650 |
| 2022-04-12 | 2022-04-08 | 28.800 | 40,500 | +4,000 | 0.00% | 1,166,400 |
| 2022-04-07 | 2022-04-04 | 31.550 | 36,500 | -1,000 | 0.00% | 1,151,575 |
| 2022-04-01 | 2022-03-30 | 30.500 | 37,500 | -1,000 | 0.00% | 1,143,750 |
| 2022-03-31 | 2022-03-29 | 29.100 | 38,500 | +2,000 | 0.00% | 1,120,350 |
| 2022-03-25 | 2022-03-23 | 31.500 | 36,500 | +1,000 | 0.00% | 1,149,750 |
| 2022-03-24 | 2022-03-22 | 31.650 | 35,500 | -6,000 | 0.00% | 1,123,575 |
| 2022-03-22 | 2022-03-18 | 30.300 | 41,500 | -1,000 | 0.00% | 1,257,450 |
| 2022-03-21 | 2022-03-17 | 29.100 | 42,500 | -3,000 | 0.00% | 1,236,750 |
| 2022-03-18 | 2022-03-16 | 25.900 | 45,500 | -5,500 | 0.01% | 1,178,450 |
| 2022-03-16 | 2022-03-14 | 24.100 | 51,000 | +5,500 | 0.01% | 1,229,100 |
| 2022-03-15 | 2022-03-11 | 26.300 | 45,500 | +1,500 | 0.01% | 1,196,650 |
| 2022-03-14 | 2022-03-10 | 29.050 | 44,000 | -11,500 | 0.01% | 1,278,200 |
| 2022-03-11 | 2022-03-09 | 27.750 | 55,500 | +11,500 | 0.01% | 1,540,125 |
| 2022-03-10 | 2022-03-08 | 28.450 | 44,000 | +500 | 0.01% | 1,251,800 |
| 2022-03-09 | 2022-03-07 | 30.250 | 43,500 | +7,000 | 0.01% | 1,315,875 |
| 2022-03-08 | 2022-03-04 | 35.100 | 36,500 | +1,000 | 0.00% | 1,281,150 |
| 2022-03-04 | 2022-03-02 | 42.800 | 35,500 | -1,000 | 0.00% | 1,519,400 |
| 2022-03-01 | 2022-02-25 | 42.000 | 36,500 | -1,500 | 0.00% | 1,533,000 |
| 2022-02-24 | 2022-02-22 | 41.200 | 38,000 | +1,000 | 0.00% | 1,565,600 |
| 2022-02-23 | 2022-02-21 | 42.700 | 37,000 | -1,000 | 0.00% | 1,579,900 |
| 2022-02-18 | 2022-02-16 | 41.700 | 38,000 | +500 | 0.00% | 1,584,600 |
| 2022-02-17 | 2022-02-15 | 40.650 | 37,500 | -500 | 0.00% | 1,524,375 |
| 2022-02-16 | 2022-02-14 | 40.950 | 38,000 | -500 | 0.00% | 1,556,100 |
| 2022-02-15 | 2022-02-11 | 42.150 | 38,500 | +1,000 | 0.00% | 1,622,775 |
| 2022-02-14 | 2022-02-10 | 43.100 | 37,500 | +1,000 | 0.00% | 1,616,250 |
| 2022-02-11 | 2022-02-09 | 42.350 | 36,500 | +500 | 0.00% | 1,545,775 |
| 2022-02-07 | 2022-01-31 | 40.800 | 36,000 | -500 | 0.00% | 1,468,800 |
| 2022-02-04 | 2022-01-27 | 42.900 | 36,500 | +2,000 | 0.00% | 1,565,850 |
| 2022-01-28 | 2022-01-26 | 44.750 | 34,500 | +1,000 | 0.00% | 1,543,875 |
| 2022-01-27 | 2022-01-25 | 44.900 | 33,500 | +1,000 | 0.00% | 1,504,150 |
| 2022-01-26 | 2022-01-24 | 46.950 | 32,500 | +1,500 | 0.00% | 1,525,875 |
| 2022-01-24 | 2022-01-20 | 49.000 | 31,000 | +1,000 | 0.00% | 1,519,000 |
| 2022-01-20 | 2022-01-18 | 49.600 | 30,000 | +5,000 | 0.00% | 1,488,000 |
| 2022-01-14 | 2022-01-12 | 53.500 | 25,000 | -500 | 0.00% | 1,337,500 |
| 2022-01-13 | 2022-01-11 | 52.200 | 25,500 | -1,000 | 0.00% | 1,331,100 |
| 2022-01-12 | 2022-01-10 | 52.500 | 26,500 | +500 | 0.00% | 1,391,250 |
| 2022-01-11 | 2022-01-07 | 54.400 | 26,000 | -500 | 0.00% | 1,414,400 |
| 2022-01-10 | 2022-01-06 | 52.550 | 26,500 | +1,000 | 0.00% | 1,392,575 |
| 2022-01-07 | 2022-01-05 | 54.100 | 25,500 | +500 | 0.00% | 1,379,550 |
| 2021-12-29 | 2021-12-24 | 57.300 | 25,000 | +500 | 0.00% | 1,432,500 |
| 2021-12-21 | 2021-12-17 | 56.500 | 24,500 | -1,000 | 0.00% | 1,384,250 |
| 2021-12-16 | 2021-12-14 | 54.600 | 25,500 | -1,000 | 0.00% | 1,392,300 |
| 2021-12-14 | 2021-12-10 | 54.300 | 26,500 | +1,000 | 0.00% | 1,438,950 |
| 2021-12-03 | 2021-12-01 | 55.000 | 25,500 | -1,000 | 0.00% | 1,402,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 26,500 | +2,500 | 0.00% | 1,484,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 24,000 | -500 | 0.00% | 1,416,000 |
| 2021-11-30 | 2021-11-26 | 57.250 | 24,500 | -6,500 | 0.00% | 1,402,625 |
| 2021-11-25 | 2021-11-23 | 54.250 | 31,000 | -2,500 | 0.00% | 1,681,750 |
| 2021-11-24 | 2021-11-22 | 54.100 | 33,500 | +2,000 | 0.00% | 1,812,350 |
| 2021-11-19 | 2021-11-17 | 50.000 | 31,500 | -500 | 0.00% | 1,575,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 32,000 | -1,500 | 0.00% | 1,590,400 |
| 2021-11-17 | 2021-11-15 | 48.850 | 33,500 | +1,000 | 0.00% | 1,636,475 |
| 2021-11-12 | 2021-11-10 | 47.500 | 32,500 | -9,500 | 0.00% | 1,543,750 |
| 2021-11-04 | 2021-11-02 | 47.900 | 42,000 | -1,000 | 0.00% | 2,011,800 |
| 2021-11-02 | 2021-10-29 | 46.300 | 43,000 | +500 | 0.00% | 1,990,900 |
| 2021-11-01 | 2021-10-28 | 47.700 | 42,500 | +500 | 0.00% | 2,027,250 |
| 2021-10-29 | 2021-10-27 | 48.800 | 42,000 | +5,000 | 0.00% | 2,049,600 |
| 2021-10-28 | 2021-10-26 | 49.550 | 37,000 | -500 | 0.00% | 1,833,350 |
| 2021-10-27 | 2021-10-25 | 50.450 | 37,500 | -1,000 | 0.00% | 1,891,875 |
| 2021-10-26 | 2021-10-22 | 50.400 | 38,500 | +500 | 0.00% | 1,940,400 |
| 2021-10-21 | 2021-10-19 | 50.700 | 38,000 | -500 | 0.00% | 1,926,600 |
| 2021-10-19 | 2021-10-15 | 49.550 | 38,500 | +1,500 | 0.00% | 1,907,675 |
| 2021-10-12 | 2021-10-08 | 52.950 | 37,000 | -3,000 | 0.00% | 1,959,150 |
| 2021-10-11 | 2021-10-07 | 52.250 | 40,000 | +1,500 | 0.00% | 2,090,000 |
| 2021-10-08 | 2021-10-06 | 52.250 | 38,500 | +1,000 | 0.00% | 2,011,625 |
| 2021-10-07 | 2021-10-05 | 51.900 | 37,500 | -1,000 | 0.00% | 1,946,250 |
| 2021-10-06 | 2021-10-04 | 53.700 | 38,500 | +500 | 0.00% | 2,067,450 |
| 2021-09-28 | 2021-09-24 | 58.700 | 38,000 | -1,500 | 0.00% | 2,230,600 |
| 2021-09-27 | 2021-09-23 | 58.650 | 39,500 | +11,000 | 0.00% | 2,316,675 |
| 2021-09-23 | 2021-09-20 | 61.000 | 28,500 | -5,000 | 0.00% | 1,738,500 |
| 2021-09-20 | 2021-09-16 | 59.700 | 33,500 | +5,000 | 0.00% | 1,999,950 |
| 2021-09-15 | 2021-09-13 | 63.050 | 28,500 | -2,000 | 0.00% | 1,796,925 |
| 2021-09-14 | 2021-09-10 | 61.100 | 30,500 | +1,000 | 0.00% | 1,863,550 |
| 2021-09-13 | 2021-09-09 | 60.800 | 29,500 | +1,500 | 0.00% | 1,793,600 |
| 2021-09-10 | 2021-09-08 | 61.200 | 28,000 | +1,500 | 0.00% | 1,713,600 |
| 2021-09-08 | 2021-09-06 | 66.300 | 26,500 | -500 | 0.00% | 1,756,950 |
| 2021-09-07 | 2021-09-03 | 65.700 | 27,000 | -500 | 0.00% | 1,773,900 |
| 2021-09-06 | 2021-09-02 | 63.200 | 27,500 | -4,000 | 0.00% | 1,738,000 |
| 2021-09-03 | 2021-09-01 | 62.000 | 31,500 | +3,500 | 0.00% | 1,953,000 |
| 2021-09-01 | 2021-08-30 | 58.750 | 28,000 | -500 | 0.00% | 1,645,000 |
| 2021-08-31 | 2021-08-27 | 57.650 | 28,500 | +500 | 0.00% | 1,643,025 |
| 2021-08-26 | 2021-08-24 | 59.900 | 28,000 | +1,500 | 0.00% | 1,677,200 |
| 2021-08-25 | 2021-08-23 | 58.700 | 26,500 | -2,500 | 0.00% | 1,555,550 |
| 2021-08-24 | 2021-08-20 | 57.600 | 29,000 | +1,500 | 0.00% | 1,670,400 |
| 2021-08-19 | 2021-08-17 | 62.200 | 27,500 | -500 | 0.00% | 1,710,500 |
| 2021-08-18 | 2021-08-16 | 61.500 | 28,000 | +500 | 0.00% | 1,722,000 |
| 2021-08-17 | 2021-08-13 | 64.150 | 27,500 | -2,500 | 0.00% | 1,764,125 |
| 2021-08-16 | 2021-08-12 | 63.900 | 30,000 | -1,000 | 0.00% | 1,917,000 |
| 2021-08-13 | 2021-08-11 | 66.500 | 31,000 | -20,500 | 0.00% | 2,061,500 |
| 2021-08-12 | 2021-08-10 | 67.200 | 51,500 | +3,500 | 0.01% | 3,460,800 |
| 2021-08-10 | 2021-08-06 | 66.000 | 48,000 | +2,000 | 0.01% | 3,168,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 46,000 | -8,500 | 0.01% | 3,013,000 |
| 2021-08-06 | 2021-08-04 | 66.800 | 54,500 | -2,500 | 0.01% | 3,640,600 |
| 2021-08-05 | 2021-08-03 | 68.000 | 57,000 | -1,500 | 0.01% | 3,876,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 58,500 | -495,000 | 0.01% | 3,937,050 |
| 2021-08-03 | 2021-07-30 | 70.600 | 553,500 | -77,000 | 0.06% | 39,077,100 |
| 2021-08-02 | 2021-07-29 | 77.600 | 630,500 | +607,000 | 0.07% | 48,926,800 |
| 2021-07-30 | 2021-07-28 | 66.000 | 23,500 | -23,000 | 0.00% | 1,551,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 46,500 | -7,000 | 0.01% | 2,815,575 |
| 2021-07-28 | 2021-07-26 | 66.950 | 53,500 | -1,000 | 0.01% | 3,581,825 |
| 2021-07-27 | 2021-07-23 | 68.300 | 54,500 | -6,500 | 0.01% | 3,722,350 |
| 2021-07-26 | 2021-07-22 | 71.350 | 61,000 | +20,500 | 0.01% | 4,352,350 |
| 2021-07-23 | 2021-07-21 | 67.150 | 40,500 | +4,000 | 0.00% | 2,719,575 |
| 2021-07-22 | 2021-07-20 | 64.350 | 36,500 | -16,000 | 0.00% | 2,348,775 |
| 2021-07-21 | 2021-07-19 | 63.650 | 52,500 | -10,500 | 0.01% | 3,341,625 |
| 2021-07-20 | 2021-07-16 | 63.200 | 63,000 | +23,500 | 0.01% | 3,981,600 |
| 2021-07-19 | 2021-07-15 | 60.550 | 39,500 | +19,500 | 0.00% | 2,391,725 |
| 2021-07-15 | 2021-07-13 | 57.800 | 20,000 | +1,000 | 0.00% | 1,156,000 |
| 2021-07-14 | 2021-07-12 | 57.000 | 19,000 | -7,500 | 0.00% | 1,083,000 |
| 2021-07-13 | 2021-07-09 | 57.300 | 26,500 | -1,000 | 0.00% | 1,518,450 |
| 2021-07-12 | 2021-07-08 | 56.950 | 27,500 | +500 | 0.00% | 1,566,125 |
| 2021-07-09 | 2021-07-07 | 55.600 | 27,000 | +2,500 | 0.00% | 1,501,200 |
| 2021-07-08 | 2021-07-06 | 56.400 | 24,500 | +1,500 | 0.00% | 1,381,800 |
| 2021-07-06 | 2021-07-02 | 64.450 | 23,000 | -20,500 | 0.00% | 1,482,350 |
| 2021-07-05 | 2021-06-30 | 60.300 | 43,500 | 0.01% | 2,623,050 |
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