History of CCASS shareholding
Participant: DBS BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 1,017,510 | +0 | 0.12% | 25,173,197 |
| 2025-10-13 | 2025-10-09 | 25.400 | 1,017,510 | +0 | 0.12% | 25,844,754 |
| 2025-10-10 | 2025-10-08 | 25.740 | 1,017,510 | -10,000 | 0.12% | 26,190,707 |
| 2025-10-08 | 2025-10-03 | 25.640 | 1,027,510 | -4,000 | 0.12% | 26,345,356 |
| 2025-10-06 | 2025-10-02 | 25.800 | 1,031,510 | +2,500 | 0.12% | 26,612,958 |
| 2025-10-03 | 2025-09-30 | 25.120 | 1,029,010 | -500 | 0.12% | 25,848,731 |
| 2025-10-02 | 2025-09-29 | 24.600 | 1,029,510 | +500 | 0.12% | 25,325,946 |
| 2025-09-29 | 2025-09-25 | 24.940 | 1,029,010 | +9,000 | 0.12% | 25,663,509 |
| 2025-09-25 | 2025-09-23 | 25.240 | 1,020,010 | +13,500 | 0.12% | 25,745,052 |
| 2025-09-24 | 2025-09-22 | 26.440 | 1,006,510 | +4,500 | 0.12% | 26,612,124 |
| 2025-09-23 | 2025-09-19 | 26.760 | 1,002,010 | -1,000 | 0.11% | 26,813,788 |
| 2025-09-18 | 2025-09-16 | 26.920 | 1,003,010 | +1,500 | 0.12% | 27,001,029 |
| 2025-09-17 | 2025-09-15 | 27.680 | 1,001,510 | -6,000 | 0.11% | 27,721,797 |
| 2025-09-16 | 2025-09-12 | 28.000 | 1,007,510 | -37,000 | 0.12% | 28,210,280 |
| 2025-09-15 | 2025-09-11 | 25.180 | 1,044,510 | -63,500 | 0.12% | 26,300,762 |
| 2025-09-12 | 2025-09-10 | 25.080 | 1,108,010 | -24,000 | 0.13% | 27,788,891 |
| 2025-09-10 | 2025-09-08 | 25.360 | 1,132,010 | -2,000 | 0.13% | 28,707,774 |
| 2025-09-09 | 2025-09-05 | 25.020 | 1,134,010 | -33,000 | 0.13% | 28,372,930 |
| 2025-09-08 | 2025-09-04 | 23.400 | 1,167,010 | +6,500 | 0.13% | 27,308,034 |
| 2025-09-05 | 2025-09-03 | 24.340 | 1,160,510 | +500 | 0.13% | 28,246,813 |
| 2025-09-04 | 2025-09-02 | 24.320 | 1,160,010 | +169,500 | 0.13% | 28,211,443 |
| 2025-09-03 | 2025-09-01 | 24.460 | 990,510 | -8,000 | 0.11% | 24,227,875 |
| 2025-09-02 | 2025-08-29 | 23.700 | 998,510 | +1,500 | 0.11% | 23,664,687 |
| 2025-09-01 | 2025-08-28 | 23.380 | 997,010 | +4,000 | 0.11% | 23,310,094 |
| 2025-08-29 | 2025-08-27 | 23.840 | 993,010 | +16,000 | 0.11% | 23,673,358 |
| 2025-08-28 | 2025-08-26 | 24.880 | 977,010 | +6,500 | 0.11% | 24,308,009 |
| 2025-08-27 | 2025-08-25 | 25.240 | 970,510 | +105,500 | 0.11% | 24,495,672 |
| 2025-08-26 | 2025-08-22 | 25.400 | 865,010 | -500 | 0.10% | 21,971,254 |
| 2025-08-22 | 2025-08-20 | 25.240 | 865,510 | +3,500 | 0.10% | 21,845,472 |
| 2025-08-21 | 2025-08-19 | 25.900 | 862,010 | +1,500 | 0.10% | 22,326,059 |
| 2025-08-20 | 2025-08-18 | 25.920 | 860,510 | +5,000 | 0.10% | 22,304,419 |
| 2025-08-19 | 2025-08-15 | 25.700 | 855,510 | -14,000 | 0.10% | 21,986,607 |
| 2025-08-18 | 2025-08-14 | 25.200 | 869,510 | +7,000 | 0.10% | 21,911,652 |
| 2025-08-15 | 2025-08-13 | 24.980 | 862,510 | -9,000 | 0.10% | 21,545,500 |
| 2025-08-14 | 2025-08-12 | 24.060 | 871,510 | +13,500 | 0.10% | 20,968,531 |
| 2025-08-13 | 2025-08-11 | 24.160 | 858,010 | +146,500 | 0.10% | 20,729,522 |
| 2025-08-12 | 2025-08-08 | 23.540 | 711,510 | +149,000 | 0.08% | 16,748,945 |
| 2025-08-11 | 2025-08-07 | 28.020 | 562,510 | +500 | 0.06% | 15,761,530 |
| 2025-08-08 | 2025-08-06 | 28.600 | 562,010 | -500 | 0.06% | 16,073,486 |
| 2025-08-07 | 2025-08-05 | 28.460 | 562,510 | -4,500 | 0.06% | 16,009,035 |
| 2025-08-06 | 2025-08-04 | 27.280 | 567,010 | +7,500 | 0.07% | 15,468,033 |
| 2025-08-05 | 2025-08-01 | 27.300 | 559,510 | +1,000 | 0.06% | 15,274,623 |
| 2025-08-04 | 2025-07-31 | 28.200 | 558,510 | +6,500 | 0.06% | 15,749,982 |
| 2025-08-01 | 2025-07-30 | 29.350 | 552,010 | -1,000 | 0.06% | 16,201,494 |
| 2025-07-31 | 2025-07-29 | 30.550 | 553,010 | +58,000 | 0.06% | 16,894,456 |
| 2025-07-30 | 2025-07-28 | 28.450 | 495,010 | -5,000 | 0.06% | 14,083,034 |
| 2025-07-29 | 2025-07-25 | 28.000 | 500,010 | +4,000 | 0.06% | 14,000,280 |
| 2025-07-28 | 2025-07-24 | 28.050 | 496,010 | +67,500 | 0.06% | 13,913,080 |
| 2025-07-25 | 2025-07-23 | 27.600 | 428,510 | +1,000 | 0.05% | 11,826,876 |
| 2025-07-24 | 2025-07-22 | 27.800 | 427,510 | +17,000 | 0.05% | 11,884,778 |
| 2025-07-23 | 2025-07-21 | 28.200 | 410,510 | -5,000 | 0.05% | 11,576,382 |
| 2025-07-22 | 2025-07-18 | 27.900 | 415,510 | +11,500 | 0.05% | 11,592,729 |
| 2025-07-21 | 2025-07-17 | 27.500 | 404,010 | +3,500 | 0.05% | 11,110,275 |
| 2025-07-18 | 2025-07-16 | 26.900 | 400,510 | -6,000 | 0.05% | 10,773,719 |
| 2025-07-17 | 2025-07-15 | 26.050 | 406,510 | -500 | 0.05% | 10,589,586 |
| 2025-07-16 | 2025-07-14 | 25.650 | 407,010 | +7,500 | 0.05% | 10,439,806 |
| 2025-07-15 | 2025-07-11 | 25.550 | 399,510 | +9,000 | 0.05% | 10,207,480 |
| 2025-07-14 | 2025-07-10 | 25.450 | 390,510 | +1,500 | 0.04% | 9,938,480 |
| 2025-07-11 | 2025-07-09 | 25.650 | 389,010 | -40,000 | 0.04% | 9,978,106 |
| 2025-07-10 | 2025-07-08 | 25.200 | 429,010 | +2,500 | 0.05% | 10,811,052 |
| 2025-07-09 | 2025-07-07 | 24.500 | 426,510 | +1,500 | 0.05% | 10,449,495 |
| 2025-07-08 | 2025-07-04 | 24.950 | 425,010 | -8,000 | 0.05% | 10,604,000 |
| 2025-07-07 | 2025-07-03 | 25.200 | 433,010 | +5,500 | 0.05% | 10,911,852 |
| 2025-07-04 | 2025-07-02 | 24.900 | 427,510 | -2,500 | 0.05% | 10,644,999 |
| 2025-07-02 | 2025-06-27 | 23.750 | 430,010 | +4,000 | 0.05% | 10,212,738 |
| 2025-06-30 | 2025-06-26 | 24.200 | 426,010 | +3,500 | 0.05% | 10,309,442 |
| 2025-06-27 | 2025-06-25 | 24.700 | 422,510 | +1,500 | 0.05% | 10,435,997 |
| 2025-06-26 | 2025-06-24 | 25.100 | 421,010 | -10,000 | 0.05% | 10,567,351 |
| 2025-06-25 | 2025-06-23 | 24.150 | 431,010 | +16,000 | 0.05% | 10,408,892 |
| 2025-06-24 | 2025-06-20 | 23.650 | 415,010 | +17,500 | 0.05% | 9,814,986 |
| 2025-06-23 | 2025-06-19 | 23.750 | 397,510 | +5,500 | 0.05% | 9,440,862 |
| 2025-06-20 | 2025-06-18 | 24.550 | 392,010 | +24,500 | 0.04% | 9,623,846 |
| 2025-06-19 | 2025-06-17 | 24.950 | 367,510 | +10,000 | 0.04% | 9,169,374 |
| 2025-06-18 | 2025-06-16 | 26.400 | 357,510 | +13,500 | 0.04% | 9,438,264 |
| 2025-06-17 | 2025-06-13 | 27.200 | 344,010 | -23,000 | 0.04% | 9,357,072 |
| 2025-06-16 | 2025-06-12 | 28.150 | 367,010 | +17,000 | 0.04% | 10,331,332 |
| 2025-06-13 | 2025-06-11 | 27.200 | 350,010 | -30,500 | 0.04% | 9,520,272 |
| 2025-06-12 | 2025-06-10 | 26.150 | 380,510 | -5,500 | 0.04% | 9,950,336 |
| 2025-06-11 | 2025-06-09 | 25.500 | 386,010 | -1,000 | 0.04% | 9,843,255 |
| 2025-06-10 | 2025-06-06 | 24.100 | 387,010 | +4,000 | 0.04% | 9,326,941 |
| 2025-06-09 | 2025-06-05 | 23.950 | 383,010 | -24,500 | 0.04% | 9,173,090 |
| 2025-06-05 | 2025-06-03 | 23.200 | 407,510 | -5,500 | 0.05% | 9,454,232 |
| 2025-06-04 | 2025-06-02 | 21.600 | 413,010 | +4,500 | 0.05% | 8,921,016 |
| 2025-06-03 | 2025-05-30 | 22.450 | 408,510 | +12,000 | 0.05% | 9,171,050 |
| 2025-06-02 | 2025-05-29 | 21.950 | 396,510 | +10,000 | 0.05% | 8,703,394 |
| 2025-05-30 | 2025-05-28 | 21.050 | 386,510 | +500 | 0.04% | 8,136,036 |
| 2025-05-29 | 2025-05-27 | 21.350 | 386,010 | +500 | 0.04% | 8,241,314 |
| 2025-05-28 | 2025-05-26 | 20.550 | 385,510 | +500 | 0.04% | 7,922,230 |
| 2025-05-27 | 2025-05-23 | 21.300 | 385,010 | +2,000 | 0.04% | 8,200,713 |
| 2025-05-26 | 2025-05-22 | 21.050 | 383,010 | -1,500 | 0.04% | 8,062,360 |
| 2025-05-23 | 2025-05-21 | 21.300 | 384,510 | -500 | 0.04% | 8,190,063 |
| 2025-05-22 | 2025-05-20 | 21.200 | 385,010 | +500 | 0.04% | 8,162,212 |
| 2025-05-20 | 2025-05-16 | 21.200 | 384,510 | +1,000 | 0.04% | 8,151,612 |
| 2025-05-19 | 2025-05-15 | 20.800 | 383,510 | +4,000 | 0.04% | 7,977,008 |
| 2025-05-16 | 2025-05-14 | 21.200 | 379,510 | +1,000 | 0.04% | 8,045,612 |
| 2025-05-15 | 2025-05-13 | 21.200 | 378,510 | +1,500 | 0.04% | 8,024,412 |
| 2025-05-14 | 2025-05-12 | 21.700 | 377,010 | +4,000 | 0.04% | 8,181,117 |
| 2025-05-12 | 2025-05-08 | 22.650 | 373,010 | +4,500 | 0.04% | 8,448,676 |
| 2025-05-09 | 2025-05-07 | 22.700 | 368,510 | +1,000 | 0.04% | 8,365,177 |
| 2025-05-08 | 2025-05-06 | 23.400 | 367,510 | +500 | 0.04% | 8,599,734 |
| 2025-05-07 | 2025-05-02 | 24.000 | 367,010 | -1,000 | 0.04% | 8,808,240 |
| 2025-05-06 | 2025-04-30 | 23.200 | 368,010 | +4,000 | 0.04% | 8,537,832 |
| 2025-04-30 | 2025-04-28 | 23.350 | 364,010 | +1,000 | 0.04% | 8,499,634 |
| 2025-04-29 | 2025-04-25 | 23.400 | 363,010 | +2,000 | 0.04% | 8,494,434 |
| 2025-04-24 | 2025-04-22 | 24.700 | 361,010 | -5,500 | 0.04% | 8,916,947 |
| 2025-04-23 | 2025-04-17 | 22.100 | 366,510 | +50,010 | 0.04% | 8,099,871 |
| 2025-04-22 | 2025-04-16 | 21.800 | 316,500 | +500 | 0.04% | 6,899,700 |
| 2025-04-16 | 2025-04-14 | 23.000 | 316,000 | -3,000 | 0.04% | 7,268,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 319,000 | -5,500 | 0.04% | 6,858,500 |
| 2025-04-14 | 2025-04-10 | 20.950 | 324,500 | -3,000 | 0.04% | 6,798,275 |
| 2025-04-11 | 2025-04-09 | 20.500 | 327,500 | -7,000 | 0.04% | 6,713,750 |
| 2025-04-10 | 2025-04-08 | 20.000 | 334,500 | -500 | 0.04% | 6,690,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 335,000 | +30,000 | 0.04% | 6,391,800 |
| 2025-04-08 | 2025-04-03 | 24.500 | 305,000 | +1,000 | 0.03% | 7,472,500 |
| 2025-04-07 | 2025-04-02 | 25.150 | 304,000 | +500 | 0.03% | 7,645,600 |
| 2025-04-03 | 2025-04-01 | 26.100 | 303,500 | -23,500 | 0.03% | 7,921,350 |
| 2025-04-02 | 2025-03-31 | 23.850 | 327,000 | +500 | 0.04% | 7,798,950 |
| 2025-04-01 | 2025-03-28 | 24.400 | 326,500 | -8,500 | 0.04% | 7,966,600 |
| 2025-03-31 | 2025-03-27 | 24.100 | 335,000 | -6,000 | 0.04% | 8,073,500 |
| 2025-03-28 | 2025-03-26 | 22.550 | 341,000 | +4,000 | 0.04% | 7,689,550 |
| 2025-03-27 | 2025-03-25 | 23.000 | 337,000 | +5,500 | 0.04% | 7,751,000 |
| 2025-03-26 | 2025-03-24 | 23.950 | 331,500 | +5,000 | 0.04% | 7,939,425 |
| 2025-03-25 | 2025-03-21 | 24.350 | 326,500 | +6,500 | 0.04% | 7,950,275 |
| 2025-03-24 | 2025-03-20 | 25.800 | 320,000 | -15,500 | 0.04% | 8,256,000 |
| 2025-03-21 | 2025-03-19 | 23.900 | 335,500 | -1,000 | 0.04% | 8,018,450 |
| 2025-03-20 | 2025-03-18 | 23.300 | 336,500 | +5,000 | 0.04% | 7,840,450 |
| 2025-03-19 | 2025-03-17 | 23.200 | 331,500 | +3,500 | 0.04% | 7,690,800 |
| 2025-03-18 | 2025-03-14 | 24.350 | 328,000 | -1,000 | 0.04% | 7,986,800 |
| 2025-03-17 | 2025-03-13 | 24.000 | 329,000 | -4,000 | 0.04% | 7,896,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 333,000 | +1,500 | 0.04% | 8,075,250 |
| 2025-03-12 | 2025-03-10 | 24.750 | 331,500 | +14,500 | 0.04% | 8,204,625 |
| 2025-03-11 | 2025-03-07 | 25.800 | 317,000 | -500 | 0.04% | 8,178,600 |
| 2025-03-10 | 2025-03-06 | 25.400 | 317,500 | +8,500 | 0.04% | 8,064,500 |
| 2025-03-06 | 2025-03-04 | 25.100 | 309,000 | -2,000 | 0.04% | 7,755,900 |
| 2025-03-05 | 2025-03-03 | 25.200 | 311,000 | -1,000 | 0.04% | 7,837,200 |
| 2025-03-04 | 2025-02-28 | 25.750 | 312,000 | +7,500 | 0.04% | 8,034,000 |
| 2025-03-03 | 2025-02-27 | 26.700 | 304,500 | -8,500 | 0.03% | 8,130,150 |
| 2025-02-28 | 2025-02-26 | 26.100 | 313,000 | -24,000 | 0.04% | 8,169,300 |
| 2025-02-27 | 2025-02-25 | 24.800 | 337,000 | +8,000 | 0.04% | 8,357,600 |
| 2025-02-26 | 2025-02-24 | 24.800 | 329,000 | +7,000 | 0.04% | 8,159,200 |
| 2025-02-25 | 2025-02-21 | 25.450 | 322,000 | -3,000 | 0.04% | 8,194,900 |
| 2025-02-24 | 2025-02-20 | 23.800 | 325,000 | -3,500 | 0.04% | 7,735,000 |
| 2025-02-21 | 2025-02-19 | 22.950 | 328,500 | -5,000 | 0.04% | 7,539,075 |
| 2025-02-20 | 2025-02-18 | 21.500 | 333,500 | +3,000 | 0.04% | 7,170,250 |
| 2025-02-19 | 2025-02-17 | 21.250 | 330,500 | -3,000 | 0.04% | 7,023,125 |
| 2025-02-18 | 2025-02-14 | 21.300 | 333,500 | -2,000 | 0.04% | 7,103,550 |
| 2025-02-17 | 2025-02-13 | 20.350 | 335,500 | +4,000 | 0.04% | 6,827,425 |
| 2025-02-14 | 2025-02-12 | 20.250 | 331,500 | +7,000 | 0.04% | 6,712,875 |
| 2025-02-13 | 2025-02-11 | 20.700 | 324,500 | +1,000 | 0.04% | 6,717,150 |
| 2025-02-11 | 2025-02-07 | 20.950 | 323,500 | +4,000 | 0.04% | 6,777,325 |
| 2025-02-10 | 2025-02-06 | 22.150 | 319,500 | -4,500 | 0.04% | 7,076,925 |
| 2025-02-07 | 2025-02-05 | 21.450 | 324,000 | +1,000 | 0.04% | 6,949,800 |
| 2025-02-06 | 2025-02-04 | 20.950 | 323,000 | +500 | 0.04% | 6,766,850 |
| 2025-02-05 | 2025-02-03 | 20.500 | 322,500 | +1,000 | 0.04% | 6,611,250 |
| 2025-02-03 | 2025-01-24 | 20.950 | 321,500 | +2,500 | 0.04% | 6,735,425 |
| 2025-01-21 | 2025-01-17 | 22.000 | 319,000 | -1,000 | 0.04% | 7,018,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 320,000 | +9,500 | 0.04% | 6,640,000 |
| 2025-01-17 | 2025-01-15 | 21.250 | 310,500 | +6,500 | 0.04% | 6,598,125 |
| 2025-01-15 | 2025-01-13 | 22.950 | 304,000 | +1,000 | 0.03% | 6,976,800 |
| 2025-01-14 | 2025-01-10 | 23.750 | 303,000 | -1,000 | 0.03% | 7,196,250 |
| 2025-01-10 | 2025-01-08 | 24.150 | 304,000 | -500 | 0.03% | 7,341,600 |
| 2025-01-09 | 2025-01-07 | 24.100 | 304,500 | -2,500 | 0.03% | 7,338,450 |
| 2025-01-08 | 2025-01-06 | 24.550 | 307,000 | -2,000 | 0.04% | 7,536,850 |
| 2025-01-07 | 2025-01-03 | 23.250 | 309,000 | +1,000 | 0.04% | 7,184,250 |
| 2025-01-06 | 2025-01-02 | 23.400 | 308,000 | -3,500 | 0.04% | 7,207,200 |
| 2025-01-03 | 2024-12-31 | 22.550 | 311,500 | +9,000 | 0.04% | 7,024,325 |
| 2025-01-02 | 2024-12-27 | 22.300 | 302,500 | +1,000 | 0.03% | 6,745,750 |
| 2024-12-27 | 2024-12-20 | 22.150 | 301,500 | +5,500 | 0.03% | 6,678,225 |
| 2024-12-23 | 2024-12-19 | 22.950 | 296,000 | +1,000 | 0.03% | 6,793,200 |
| 2024-12-20 | 2024-12-18 | 23.050 | 295,000 | +2,000 | 0.03% | 6,799,750 |
| 2024-12-19 | 2024-12-17 | 23.250 | 293,000 | +4,000 | 0.03% | 6,812,250 |
| 2024-12-18 | 2024-12-16 | 23.450 | 289,000 | +14,000 | 0.03% | 6,777,050 |
| 2024-12-17 | 2024-12-13 | 24.550 | 275,000 | +6,000 | 0.03% | 6,751,250 |
| 2024-12-16 | 2024-12-12 | 25.300 | 269,000 | +3,000 | 0.03% | 6,805,700 |
| 2024-12-13 | 2024-12-11 | 25.600 | 266,000 | +9,000 | 0.03% | 6,809,600 |
| 2024-12-12 | 2024-12-10 | 26.600 | 257,000 | +1,500 | 0.03% | 6,836,200 |
| 2024-12-11 | 2024-12-09 | 26.900 | 255,500 | +3,500 | 0.03% | 6,872,950 |
| 2024-12-10 | 2024-12-06 | 26.650 | 252,000 | +3,000 | 0.03% | 6,715,800 |
| 2024-12-09 | 2024-12-05 | 26.500 | 249,000 | +3,000 | 0.03% | 6,598,500 |
| 2024-12-06 | 2024-12-04 | 26.850 | 246,000 | -2,000 | 0.03% | 6,605,100 |
| 2024-12-05 | 2024-12-03 | 27.200 | 248,000 | -1,000 | 0.03% | 6,745,600 |
| 2024-12-04 | 2024-12-02 | 27.250 | 249,000 | +1,500 | 0.03% | 6,785,250 |
| 2024-12-03 | 2024-11-29 | 26.500 | 247,500 | +13,500 | 0.03% | 6,558,750 |
| 2024-11-29 | 2024-11-27 | 28.800 | 234,000 | -2,000 | 0.03% | 6,739,200 |
| 2024-11-28 | 2024-11-26 | 27.450 | 236,000 | -4,000 | 0.03% | 6,478,200 |
| 2024-11-27 | 2024-11-25 | 27.100 | 240,000 | +3,000 | 0.03% | 6,504,000 |
| 2024-11-25 | 2024-11-21 | 27.900 | 237,000 | -1,000 | 0.03% | 6,612,300 |
| 2024-11-22 | 2024-11-20 | 27.900 | 238,000 | -3,500 | 0.03% | 6,640,200 |
| 2024-11-21 | 2024-11-19 | 26.300 | 241,500 | +1,000 | 0.03% | 6,351,450 |
| 2024-11-19 | 2024-11-15 | 26.550 | 240,500 | +3,000 | 0.03% | 6,385,275 |
| 2024-11-18 | 2024-11-14 | 26.600 | 237,500 | +3,500 | 0.03% | 6,317,500 |
| 2024-11-15 | 2024-11-13 | 27.000 | 234,000 | +3,000 | 0.03% | 6,318,000 |
| 2024-11-14 | 2024-11-12 | 27.700 | 231,000 | -1,000 | 0.03% | 6,398,700 |
| 2024-11-13 | 2024-11-11 | 27.500 | 232,000 | -5,000 | 0.03% | 6,380,000 |
| 2024-11-12 | 2024-11-08 | 28.350 | 237,000 | +500 | 0.03% | 6,718,950 |
| 2024-11-11 | 2024-11-07 | 28.700 | 236,500 | +5,000 | 0.03% | 6,787,550 |
| 2024-11-08 | 2024-11-06 | 29.100 | 231,500 | +1,000 | 0.03% | 6,736,650 |
| 2024-11-07 | 2024-11-05 | 29.250 | 230,500 | +1,000 | 0.03% | 6,742,125 |
| 2024-11-06 | 2024-11-04 | 29.150 | 229,500 | -500 | 0.03% | 6,689,925 |
| 2024-11-05 | 2024-11-01 | 29.250 | 230,000 | +500 | 0.03% | 6,727,500 |
| 2024-11-04 | 2024-10-31 | 28.400 | 229,500 | +4,500 | 0.03% | 6,517,800 |
| 2024-11-01 | 2024-10-30 | 29.900 | 225,000 | +12,000 | 0.03% | 6,727,500 |
| 2024-10-31 | 2024-10-29 | 31.000 | 213,000 | +1,500 | 0.02% | 6,603,000 |
| 2024-10-30 | 2024-10-28 | 32.550 | 211,500 | +1,000 | 0.02% | 6,884,325 |
| 2024-10-29 | 2024-10-25 | 32.950 | 210,500 | -2,000 | 0.02% | 6,935,975 |
| 2024-10-28 | 2024-10-24 | 32.500 | 212,500 | +10,500 | 0.02% | 6,906,250 |
| 2024-10-25 | 2024-10-23 | 33.750 | 202,000 | +5,500 | 0.02% | 6,817,500 |
| 2024-10-23 | 2024-10-21 | 32.900 | 196,500 | +5,000 | 0.02% | 6,464,850 |
| 2024-10-22 | 2024-10-18 | 33.050 | 191,500 | -3,000 | 0.02% | 6,329,075 |
| 2024-10-21 | 2024-10-17 | 30.800 | 194,500 | -4,500 | 0.02% | 5,990,600 |
| 2024-10-17 | 2024-10-15 | 30.000 | 199,000 | -12,000 | 0.02% | 5,970,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 211,000 | +4,000 | 0.02% | 6,467,150 |
| 2024-10-15 | 2024-10-10 | 31.350 | 207,000 | -5,000 | 0.02% | 6,489,450 |
| 2024-10-14 | 2024-10-09 | 30.650 | 212,000 | -9,500 | 0.02% | 6,497,800 |
| 2024-10-09 | 2024-10-07 | 33.400 | 221,500 | +1,000 | 0.03% | 7,398,100 |
| 2024-10-08 | 2024-10-04 | 33.550 | 220,500 | -2,500 | 0.03% | 7,397,775 |
| 2024-10-07 | 2024-10-03 | 31.250 | 223,000 | +5,500 | 0.03% | 6,968,750 |
| 2024-10-03 | 2024-09-30 | 32.200 | 217,500 | -6,500 | 0.02% | 7,003,500 |
| 2024-10-02 | 2024-09-27 | 30.200 | 224,000 | -29,500 | 0.03% | 6,764,800 |
| 2024-09-30 | 2024-09-26 | 28.200 | 253,500 | -3,500 | 0.03% | 7,148,700 |
| 2024-09-27 | 2024-09-25 | 27.700 | 257,000 | -5,000 | 0.03% | 7,118,900 |
| 2024-09-26 | 2024-09-24 | 26.650 | 262,000 | -20,000 | 0.03% | 6,982,300 |
| 2024-09-25 | 2024-09-23 | 25.900 | 282,000 | +4,000 | 0.03% | 7,303,800 |
| 2024-09-24 | 2024-09-20 | 27.200 | 278,000 | -5,500 | 0.03% | 7,561,600 |
| 2024-09-23 | 2024-09-19 | 26.400 | 283,500 | -1,000 | 0.03% | 7,484,400 |
| 2024-09-19 | 2024-09-16 | 26.200 | 284,500 | +1,500 | 0.03% | 7,453,900 |
| 2024-09-17 | 2024-09-13 | 27.000 | 283,000 | -1,000 | 0.03% | 7,641,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 284,000 | +8,000 | 0.03% | 7,171,000 |
| 2024-09-05 | 2024-09-03 | 27.700 | 276,000 | -500 | 0.03% | 7,645,200 |
| 2024-09-03 | 2024-08-30 | 27.750 | 276,500 | -5,000 | 0.03% | 7,672,875 |
| 2024-09-02 | 2024-08-29 | 27.900 | 281,500 | -1,500 | 0.03% | 7,853,850 |
| 2024-08-30 | 2024-08-28 | 27.450 | 283,000 | +1,000 | 0.03% | 7,768,350 |
| 2024-08-28 | 2024-08-26 | 27.300 | 282,000 | +5,000 | 0.03% | 7,698,600 |
| 2024-08-27 | 2024-08-23 | 26.950 | 277,000 | +6,500 | 0.03% | 7,465,150 |
| 2024-08-26 | 2024-08-22 | 28.350 | 270,500 | +1,000 | 0.03% | 7,668,675 |
| 2024-08-23 | 2024-08-21 | 28.150 | 269,500 | +2,000 | 0.03% | 7,586,425 |
| 2024-08-22 | 2024-08-20 | 28.400 | 267,500 | +5,500 | 0.03% | 7,597,000 |
| 2024-08-20 | 2024-08-16 | 29.200 | 262,000 | +2,500 | 0.03% | 7,650,400 |
| 2024-08-19 | 2024-08-15 | 30.900 | 259,500 | +1,000 | 0.03% | 8,018,550 |
| 2024-08-16 | 2024-08-14 | 30.300 | 258,500 | -2,000 | 0.03% | 7,832,550 |
| 2024-08-15 | 2024-08-13 | 31.700 | 260,500 | +500 | 0.03% | 8,257,850 |
| 2024-08-14 | 2024-08-12 | 31.750 | 260,000 | +1,500 | 0.03% | 8,255,000 |
| 2024-08-13 | 2024-08-09 | 31.150 | 258,500 | +30,000 | 0.03% | 8,052,275 |
| 2024-08-08 | 2024-08-06 | 31.200 | 228,500 | -33,500 | 0.03% | 7,129,200 |
| 2024-08-07 | 2024-08-05 | 29.100 | 262,000 | +500 | 0.03% | 7,624,200 |
| 2024-08-02 | 2024-07-31 | 30.250 | 261,500 | -1,000 | 0.03% | 7,910,375 |
| 2024-08-01 | 2024-07-30 | 28.600 | 262,500 | +500 | 0.03% | 7,507,500 |
| 2024-07-29 | 2024-07-25 | 28.500 | 262,000 | +20,000 | 0.03% | 7,467,000 |
| 2024-07-26 | 2024-07-24 | 29.400 | 242,000 | +500 | 0.03% | 7,114,800 |
| 2024-07-25 | 2024-07-23 | 29.700 | 241,500 | +1,000 | 0.03% | 7,172,550 |
| 2024-07-24 | 2024-07-22 | 31.250 | 240,500 | -500 | 0.03% | 7,515,625 |
| 2024-07-23 | 2024-07-19 | 29.600 | 241,000 | +500 | 0.03% | 7,133,600 |
| 2024-07-22 | 2024-07-18 | 30.550 | 240,500 | -2,000 | 0.03% | 7,347,275 |
| 2024-07-19 | 2024-07-17 | 30.100 | 242,500 | -1,000 | 0.03% | 7,299,250 |
| 2024-07-17 | 2024-07-15 | 29.950 | 243,500 | -2,000 | 0.03% | 7,292,825 |
| 2024-07-16 | 2024-07-12 | 29.750 | 245,500 | -3,000 | 0.03% | 7,303,625 |
| 2024-07-15 | 2024-07-11 | 27.750 | 248,500 | +2,000 | 0.03% | 6,895,875 |
| 2024-07-10 | 2024-07-08 | 26.800 | 246,500 | +1,000 | 0.03% | 6,606,200 |
| 2024-07-09 | 2024-07-05 | 28.850 | 245,500 | -2,000 | 0.03% | 7,082,675 |
| 2024-07-08 | 2024-07-04 | 27.250 | 247,500 | +500 | 0.03% | 6,744,375 |
| 2024-07-04 | 2024-07-02 | 27.150 | 247,000 | +500 | 0.03% | 6,706,050 |
| 2024-07-02 | 2024-06-27 | 27.700 | 246,500 | +1,000 | 0.03% | 6,828,050 |
| 2024-06-27 | 2024-06-25 | 28.200 | 245,500 | +1,500 | 0.03% | 6,923,100 |
| 2024-06-26 | 2024-06-24 | 28.550 | 244,000 | -1,500 | 0.03% | 6,966,200 |
| 2024-06-24 | 2024-06-20 | 27.600 | 245,500 | +2,500 | 0.03% | 6,775,800 |
| 2024-06-21 | 2024-06-19 | 28.800 | 243,000 | -1,500 | 0.03% | 6,998,400 |
| 2024-06-20 | 2024-06-18 | 28.050 | 244,500 | +2,500 | 0.03% | 6,858,225 |
| 2024-06-18 | 2024-06-14 | 28.750 | 242,000 | -2,500 | 0.03% | 6,957,500 |
| 2024-06-17 | 2024-06-13 | 29.650 | 244,500 | +2,000 | 0.03% | 7,249,425 |
| 2024-06-14 | 2024-06-12 | 28.400 | 242,500 | +1,500 | 0.03% | 6,887,000 |
| 2024-06-07 | 2024-06-05 | 29.400 | 241,000 | +10,500 | 0.03% | 7,085,400 |
| 2024-06-06 | 2024-06-04 | 29.650 | 230,500 | -500 | 0.03% | 6,834,325 |
| 2024-06-05 | 2024-06-03 | 28.550 | 231,000 | -1,000 | 0.03% | 6,595,050 |
| 2024-06-04 | 2024-05-31 | 29.450 | 232,000 | +3,500 | 0.03% | 6,832,400 |
| 2024-06-03 | 2024-05-30 | 29.700 | 228,500 | +2,000 | 0.03% | 6,786,450 |
| 2024-05-29 | 2024-05-27 | 30.750 | 226,500 | +3,500 | 0.03% | 6,964,875 |
| 2024-05-28 | 2024-05-24 | 29.700 | 223,000 | +23,000 | 0.03% | 6,623,100 |
| 2024-05-27 | 2024-05-23 | 30.350 | 200,000 | -2,500 | 0.02% | 6,070,000 |
| 2024-05-24 | 2024-05-22 | 31.350 | 202,500 | +6,500 | 0.02% | 6,348,375 |
| 2024-05-23 | 2024-05-21 | 31.400 | 196,000 | +500 | 0.02% | 6,154,400 |
| 2024-05-21 | 2024-05-17 | 31.700 | 195,500 | +1,500 | 0.02% | 6,197,350 |
| 2024-05-20 | 2024-05-16 | 33.400 | 194,000 | -500 | 0.02% | 6,479,600 |
| 2024-05-16 | 2024-05-13 | 34.700 | 194,500 | -18,000 | 0.02% | 6,749,150 |
| 2024-05-14 | 2024-05-10 | 34.650 | 212,500 | +11,500 | 0.02% | 7,363,125 |
| 2024-05-13 | 2024-05-09 | 33.200 | 201,000 | -3,500 | 0.02% | 6,673,200 |
| 2024-05-08 | 2024-05-06 | 31.900 | 204,500 | +1,500 | 0.02% | 6,523,550 |
| 2024-05-07 | 2024-05-03 | 30.700 | 203,000 | -1,000 | 0.02% | 6,232,100 |
| 2024-05-06 | 2024-05-02 | 30.850 | 204,000 | -2,000 | 0.02% | 6,293,400 |
| 2024-04-30 | 2024-04-26 | 30.350 | 206,000 | -1,500 | 0.02% | 6,252,100 |
| 2024-04-29 | 2024-04-25 | 30.350 | 207,500 | -4,500 | 0.02% | 6,297,625 |
| 2024-04-26 | 2024-04-24 | 29.300 | 212,000 | -7,500 | 0.02% | 6,211,600 |
| 2024-04-25 | 2024-04-23 | 28.350 | 219,500 | -2,000 | 0.03% | 6,222,825 |
| 2024-04-24 | 2024-04-22 | 26.900 | 221,500 | -1,000 | 0.03% | 5,958,350 |
| 2024-04-22 | 2024-04-18 | 26.100 | 222,500 | +500 | 0.03% | 5,807,250 |
| 2024-04-19 | 2024-04-17 | 26.550 | 222,000 | +1,500 | 0.03% | 5,894,100 |
| 2024-04-18 | 2024-04-16 | 26.650 | 220,500 | -500 | 0.03% | 5,876,325 |
| 2024-04-17 | 2024-04-15 | 28.200 | 221,000 | -500 | 0.03% | 6,232,200 |
| 2024-04-16 | 2024-04-12 | 28.950 | 221,500 | -3,000 | 0.03% | 6,412,425 |
| 2024-04-15 | 2024-04-11 | 28.800 | 224,500 | -1,000 | 0.03% | 6,465,600 |
| 2024-04-11 | 2024-04-09 | 28.950 | 225,500 | -4,000 | 0.03% | 6,528,225 |
| 2024-04-09 | 2024-04-05 | 26.150 | 229,500 | +2,000 | 0.03% | 6,001,425 |
| 2024-04-08 | 2024-04-03 | 27.300 | 227,500 | -500 | 0.03% | 6,210,750 |
| 2024-04-03 | 2024-03-28 | 26.750 | 228,000 | +500 | 0.03% | 6,099,000 |
| 2024-03-28 | 2024-03-26 | 26.550 | 227,500 | -1,000 | 0.03% | 6,040,125 |
| 2024-03-27 | 2024-03-25 | 26.800 | 228,500 | -4,000 | 0.03% | 6,123,800 |
| 2024-03-26 | 2024-03-22 | 26.150 | 232,500 | +500 | 0.03% | 6,079,875 |
| 2024-03-25 | 2024-03-21 | 27.400 | 232,000 | +2,500 | 0.03% | 6,356,800 |
| 2024-03-22 | 2024-03-20 | 27.550 | 229,500 | +1,500 | 0.03% | 6,322,725 |
| 2024-03-21 | 2024-03-19 | 27.450 | 228,000 | +500 | 0.03% | 6,258,600 |
| 2024-03-20 | 2024-03-18 | 27.950 | 227,500 | +3,000 | 0.03% | 6,358,625 |
| 2024-03-19 | 2024-03-15 | 28.100 | 224,500 | -3,000 | 0.03% | 6,308,450 |
| 2024-03-15 | 2024-03-13 | 28.350 | 227,500 | -8,500 | 0.03% | 6,449,625 |
| 2024-03-14 | 2024-03-12 | 25.400 | 236,000 | -5,000 | 0.03% | 5,994,400 |
| 2024-03-13 | 2024-03-11 | 23.700 | 241,000 | +2,000 | 0.03% | 5,711,700 |
| 2024-03-12 | 2024-03-08 | 23.650 | 239,000 | -3,000 | 0.03% | 5,652,350 |
| 2024-03-11 | 2024-03-07 | 23.200 | 242,000 | +2,000 | 0.03% | 5,614,400 |
| 2024-03-08 | 2024-03-06 | 23.600 | 240,000 | -5,000 | 0.03% | 5,664,000 |
| 2024-03-07 | 2024-03-05 | 22.350 | 245,000 | +7,500 | 0.03% | 5,475,750 |
| 2024-03-05 | 2024-03-01 | 24.100 | 237,500 | -4,000 | 0.03% | 5,723,750 |
| 2024-03-01 | 2024-02-28 | 23.700 | 241,500 | +1,000 | 0.03% | 5,723,550 |
| 2024-02-29 | 2024-02-27 | 24.750 | 240,500 | -1,000 | 0.03% | 5,952,375 |
| 2024-02-28 | 2024-02-26 | 24.100 | 241,500 | +1,000 | 0.03% | 5,820,150 |
| 2024-02-27 | 2024-02-23 | 24.750 | 240,500 | -1,500 | 0.03% | 5,952,375 |
| 2024-02-26 | 2024-02-22 | 24.000 | 242,000 | -500 | 0.03% | 5,808,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 242,500 | -2,500 | 0.03% | 5,601,750 |
| 2024-02-19 | 2024-02-15 | 21.200 | 245,000 | -1,500 | 0.03% | 5,194,000 |
| 2024-02-16 | 2024-02-14 | 20.700 | 246,500 | +1,000 | 0.03% | 5,102,550 |
| 2024-02-15 | 2024-02-09 | 21.950 | 245,500 | -1,000 | 0.03% | 5,388,725 |
| 2024-02-14 | 2024-02-07 | 21.850 | 246,500 | +2,000 | 0.03% | 5,386,025 |
| 2024-02-08 | 2024-02-06 | 21.250 | 244,500 | -1,500 | 0.03% | 5,195,625 |
| 2024-02-07 | 2024-02-05 | 19.160 | 246,000 | +2,000 | 0.03% | 4,713,360 |
| 2024-02-06 | 2024-02-02 | 19.620 | 244,000 | +500 | 0.03% | 4,787,280 |
| 2024-01-31 | 2024-01-29 | 20.200 | 243,500 | +2,500 | 0.03% | 4,918,700 |
| 2024-01-30 | 2024-01-26 | 20.600 | 241,000 | +1,500 | 0.03% | 4,964,600 |
| 2024-01-29 | 2024-01-25 | 21.500 | 239,500 | -11,000 | 0.03% | 5,149,250 |
| 2024-01-26 | 2024-01-24 | 21.400 | 250,500 | +500 | 0.03% | 5,360,700 |
| 2024-01-25 | 2024-01-23 | 21.250 | 250,000 | +15,000 | 0.03% | 5,312,500 |
| 2024-01-23 | 2024-01-19 | 22.550 | 235,000 | -2,500 | 0.03% | 5,299,250 |
| 2024-01-22 | 2024-01-18 | 23.850 | 237,500 | -4,500 | 0.03% | 5,664,375 |
| 2024-01-19 | 2024-01-17 | 23.950 | 242,000 | +1,500 | 0.03% | 5,795,900 |
| 2024-01-16 | 2024-01-12 | 25.650 | 240,500 | +2,000 | 0.03% | 6,168,825 |
| 2024-01-15 | 2024-01-11 | 26.450 | 238,500 | -1,000 | 0.03% | 6,308,325 |
| 2024-01-12 | 2024-01-10 | 25.250 | 239,500 | +500 | 0.03% | 6,047,375 |
| 2024-01-11 | 2024-01-09 | 25.350 | 239,000 | -1,500 | 0.03% | 6,058,650 |
| 2024-01-10 | 2024-01-08 | 25.000 | 240,500 | +5,500 | 0.03% | 6,012,500 |
| 2024-01-09 | 2024-01-05 | 26.550 | 235,000 | +4,000 | 0.03% | 6,239,250 |
| 2024-01-05 | 2024-01-03 | 27.400 | 231,000 | +1,500 | 0.03% | 6,329,400 |
| 2024-01-02 | 2023-12-28 | 28.100 | 229,500 | -30,500 | 0.03% | 6,448,950 |
| 2023-12-29 | 2023-12-27 | 27.250 | 260,000 | -2,000 | 0.03% | 7,085,000 |
| 2023-12-28 | 2023-12-22 | 26.350 | 262,000 | -1,000 | 0.03% | 6,903,700 |
| 2023-12-27 | 2023-12-21 | 26.400 | 263,000 | -7,000 | 0.03% | 6,943,200 |
| 2023-12-22 | 2023-12-20 | 27.150 | 270,000 | +500 | 0.03% | 7,330,500 |
| 2023-12-21 | 2023-12-19 | 27.450 | 269,500 | +2,500 | 0.03% | 7,397,775 |
| 2023-12-20 | 2023-12-18 | 28.650 | 267,000 | +500 | 0.03% | 7,649,550 |
| 2023-12-19 | 2023-12-15 | 30.950 | 266,500 | -1,500 | 0.03% | 8,248,175 |
| 2023-12-18 | 2023-12-14 | 30.800 | 268,000 | -500 | 0.03% | 8,254,400 |
| 2023-12-15 | 2023-12-13 | 30.350 | 268,500 | -500 | 0.03% | 8,148,975 |
| 2023-12-13 | 2023-12-11 | 29.300 | 269,000 | -1,500 | 0.03% | 7,881,700 |
| 2023-12-12 | 2023-12-08 | 29.950 | 270,500 | -2,500 | 0.03% | 8,101,475 |
| 2023-12-11 | 2023-12-07 | 29.300 | 273,000 | -5,000 | 0.03% | 7,998,900 |
| 2023-12-08 | 2023-12-06 | 28.200 | 278,000 | +2,000 | 0.03% | 7,839,600 |
| 2023-12-06 | 2023-12-04 | 28.600 | 276,000 | -15,500 | 0.03% | 7,893,600 |
| 2023-12-05 | 2023-12-01 | 29.350 | 291,500 | +21,500 | 0.03% | 8,555,525 |
| 2023-12-04 | 2023-11-30 | 30.200 | 270,000 | -1,000 | 0.03% | 8,154,000 |
| 2023-12-01 | 2023-11-29 | 29.900 | 271,000 | -18,000 | 0.03% | 8,102,900 |
| 2023-11-30 | 2023-11-28 | 30.700 | 289,000 | +4,500 | 0.03% | 8,872,300 |
| 2023-11-29 | 2023-11-27 | 30.350 | 284,500 | +15,000 | 0.03% | 8,634,575 |
| 2023-11-28 | 2023-11-24 | 30.400 | 269,500 | -20,000 | 0.03% | 8,192,800 |
| 2023-11-27 | 2023-11-23 | 30.150 | 289,500 | +4,000 | 0.03% | 8,728,425 |
| 2023-11-23 | 2023-11-21 | 28.850 | 285,500 | +8,500 | 0.03% | 8,236,675 |
| 2023-11-21 | 2023-11-17 | 29.150 | 277,000 | -500 | 0.03% | 8,074,550 |
| 2023-11-20 | 2023-11-16 | 28.300 | 277,500 | +5,000 | 0.03% | 7,853,250 |
| 2023-11-17 | 2023-11-15 | 29.550 | 272,500 | +16,500 | 0.03% | 8,052,375 |
| 2023-11-15 | 2023-11-13 | 29.400 | 256,000 | -13,000 | 0.03% | 7,526,400 |
| 2023-11-14 | 2023-11-10 | 29.500 | 269,000 | +2,500 | 0.03% | 7,935,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 266,500 | +11,500 | 0.03% | 7,848,425 |
| 2023-11-09 | 2023-11-07 | 31.650 | 255,000 | -5,000 | 0.03% | 8,070,750 |
| 2023-11-07 | 2023-11-03 | 31.650 | 260,000 | +18,000 | 0.03% | 8,229,000 |
| 2023-11-03 | 2023-11-01 | 31.350 | 242,000 | -2,000 | 0.03% | 7,586,700 |
| 2023-11-01 | 2023-10-30 | 32.450 | 244,000 | -1,000 | 0.03% | 7,917,800 |
| 2023-10-31 | 2023-10-27 | 29.450 | 245,000 | -12,500 | 0.03% | 7,215,250 |
| 2023-10-30 | 2023-10-26 | 27.300 | 257,500 | +10,000 | 0.03% | 7,029,750 |
| 2023-10-27 | 2023-10-25 | 27.700 | 247,500 | +500 | 0.03% | 6,855,750 |
| 2023-10-26 | 2023-10-24 | 27.500 | 247,000 | -1,500 | 0.03% | 6,792,500 |
| 2023-10-25 | 2023-10-20 | 27.050 | 248,500 | -1,000 | 0.03% | 6,721,925 |
| 2023-10-20 | 2023-10-18 | 27.150 | 249,500 | +3,000 | 0.03% | 6,773,925 |
| 2023-10-18 | 2023-10-16 | 28.950 | 246,500 | -2,000 | 0.03% | 7,136,175 |
| 2023-10-17 | 2023-10-13 | 28.600 | 248,500 | -1,000 | 0.03% | 7,107,100 |
| 2023-10-16 | 2023-10-12 | 28.250 | 249,500 | -5,000 | 0.03% | 7,048,375 |
| 2023-10-13 | 2023-10-11 | 26.600 | 254,500 | -13,000 | 0.03% | 6,769,700 |
| 2023-10-12 | 2023-10-10 | 25.450 | 267,500 | +1,000 | 0.03% | 6,807,875 |
| 2023-10-06 | 2023-10-04 | 25.700 | 266,500 | +1,000 | 0.03% | 6,849,050 |
| 2023-10-04 | 2023-09-29 | 26.650 | 265,500 | +9,000 | 0.03% | 7,075,575 |
| 2023-10-03 | 2023-09-28 | 26.850 | 256,500 | -5,000 | 0.03% | 6,887,025 |
| 2023-09-29 | 2023-09-27 | 26.800 | 261,500 | -59,000 | 0.03% | 7,008,200 |
| 2023-09-28 | 2023-09-26 | 25.450 | 320,500 | -5,500 | 0.04% | 8,156,725 |
| 2023-09-26 | 2023-09-22 | 25.050 | 326,000 | -1,500 | 0.04% | 8,166,300 |
| 2023-09-22 | 2023-09-20 | 24.850 | 327,500 | +5,000 | 0.04% | 8,138,375 |
| 2023-09-21 | 2023-09-19 | 25.700 | 322,500 | -5,000 | 0.04% | 8,288,250 |
| 2023-09-20 | 2023-09-18 | 25.500 | 327,500 | -4,500 | 0.04% | 8,351,250 |
| 2023-09-15 | 2023-09-13 | 23.350 | 332,000 | -1,500 | 0.04% | 7,752,200 |
| 2023-09-14 | 2023-09-12 | 23.800 | 333,500 | -2,000 | 0.04% | 7,937,300 |
| 2023-09-13 | 2023-09-11 | 24.050 | 335,500 | -1,500 | 0.04% | 8,068,775 |
| 2023-09-11 | 2023-09-06 | 23.250 | 337,000 | +1,000 | 0.04% | 7,835,250 |
| 2023-09-06 | 2023-09-04 | 24.000 | 336,000 | +500 | 0.04% | 8,064,000 |
| 2023-08-31 | 2023-08-29 | 24.800 | 335,500 | -6,000 | 0.04% | 8,320,400 |
| 2023-08-30 | 2023-08-28 | 23.200 | 341,500 | -3,500 | 0.04% | 7,922,800 |
| 2023-08-28 | 2023-08-24 | 22.800 | 345,000 | -2,000 | 0.04% | 7,866,000 |
| 2023-08-24 | 2023-08-22 | 21.550 | 347,000 | -1,500 | 0.04% | 7,477,850 |
| 2023-08-23 | 2023-08-21 | 21.200 | 348,500 | +1,000 | 0.04% | 7,388,200 |
| 2023-08-22 | 2023-08-18 | 21.350 | 347,500 | +500 | 0.04% | 7,419,125 |
| 2023-08-16 | 2023-08-14 | 22.250 | 347,000 | -3,000 | 0.04% | 7,720,750 |
| 2023-08-14 | 2023-08-10 | 22.950 | 350,000 | -500 | 0.04% | 8,032,500 |
| 2023-08-11 | 2023-08-09 | 22.700 | 350,500 | -1,000 | 0.04% | 7,956,350 |
| 2023-08-10 | 2023-08-08 | 22.250 | 351,500 | +2,000 | 0.04% | 7,820,875 |
| 2023-08-09 | 2023-08-07 | 21.600 | 349,500 | -16,000 | 0.04% | 7,549,200 |
| 2023-08-08 | 2023-08-04 | 24.500 | 365,500 | +500 | 0.04% | 8,954,750 |
| 2023-08-07 | 2023-08-03 | 23.950 | 365,000 | -2,000 | 0.04% | 8,741,750 |
| 2023-08-04 | 2023-08-02 | 22.800 | 367,000 | -500 | 0.04% | 8,367,600 |
| 2023-08-03 | 2023-08-01 | 23.750 | 367,500 | -500 | 0.04% | 8,728,125 |
| 2023-08-02 | 2023-07-31 | 23.000 | 368,000 | +7,000 | 0.04% | 8,464,000 |
| 2023-08-01 | 2023-07-28 | 23.400 | 361,000 | -3,500 | 0.04% | 8,447,400 |
| 2023-07-31 | 2023-07-27 | 22.750 | 364,500 | -11,000 | 0.04% | 8,292,375 |
| 2023-07-28 | 2023-07-26 | 22.600 | 375,500 | -24,000 | 0.04% | 8,486,300 |
| 2023-07-26 | 2023-07-24 | 20.700 | 399,500 | -11,000 | 0.05% | 8,269,650 |
| 2023-07-25 | 2023-07-21 | 20.200 | 410,500 | -2,500 | 0.05% | 8,292,100 |
| 2023-07-19 | 2023-07-14 | 20.750 | 413,000 | -2,500 | 0.05% | 8,569,750 |
| 2023-07-18 | 2023-07-13 | 20.800 | 415,500 | -3,000 | 0.05% | 8,642,400 |
| 2023-07-13 | 2023-07-11 | 19.860 | 418,500 | -500 | 0.05% | 8,311,410 |
| 2023-07-12 | 2023-07-10 | 18.900 | 419,000 | -500 | 0.05% | 7,919,100 |
| 2023-07-06 | 2023-07-04 | 20.000 | 419,500 | -3,500 | 0.05% | 8,390,000 |
| 2023-06-30 | 2023-06-28 | 17.800 | 423,000 | +2,500 | 0.05% | 7,529,400 |
| 2023-06-29 | 2023-06-27 | 18.140 | 420,500 | +10,000 | 0.05% | 7,627,870 |
| 2023-06-27 | 2023-06-23 | 17.680 | 410,500 | +14,500 | 0.05% | 7,257,640 |
| 2023-06-26 | 2023-06-21 | 18.560 | 396,000 | +11,000 | 0.05% | 7,349,760 |
| 2023-06-23 | 2023-06-20 | 19.740 | 385,000 | +4,000 | 0.04% | 7,599,900 |
| 2023-06-21 | 2023-06-19 | 20.950 | 381,000 | -2,000 | 0.04% | 7,981,950 |
| 2023-06-20 | 2023-06-16 | 21.100 | 383,000 | +2,500 | 0.04% | 8,081,300 |
| 2023-06-19 | 2023-06-15 | 20.000 | 380,500 | +14,500 | 0.04% | 7,610,000 |
| 2023-06-15 | 2023-06-13 | 18.880 | 366,000 | +500 | 0.04% | 6,910,080 |
| 2023-06-14 | 2023-06-12 | 18.740 | 365,500 | +1,000 | 0.04% | 6,849,470 |
| 2023-06-12 | 2023-06-08 | 18.980 | 364,500 | +1,000 | 0.04% | 6,918,210 |
| 2023-06-09 | 2023-06-07 | 19.400 | 363,500 | +500 | 0.04% | 7,051,900 |
| 2023-06-08 | 2023-06-06 | 19.380 | 363,000 | +20,500 | 0.04% | 7,034,940 |
| 2023-06-07 | 2023-06-05 | 19.520 | 342,500 | -1,000 | 0.04% | 6,685,600 |
| 2023-06-06 | 2023-06-02 | 19.760 | 343,500 | +500 | 0.04% | 6,787,560 |
| 2023-06-02 | 2023-05-31 | 19.000 | 343,000 | +1,000 | 0.04% | 6,517,000 |
| 2023-06-01 | 2023-05-30 | 19.900 | 342,000 | +500 | 0.04% | 6,805,800 |
| 2023-05-31 | 2023-05-29 | 19.900 | 341,500 | +1,000 | 0.04% | 6,795,850 |
| 2023-05-30 | 2023-05-25 | 20.150 | 340,500 | +1,000 | 0.04% | 6,861,075 |
| 2023-05-29 | 2023-05-24 | 20.600 | 339,500 | +500 | 0.04% | 6,993,700 |
| 2023-05-23 | 2023-05-19 | 20.250 | 339,000 | +500 | 0.04% | 6,864,750 |
| 2023-05-22 | 2023-05-18 | 20.700 | 338,500 | +3,000 | 0.04% | 7,006,950 |
| 2023-05-19 | 2023-05-17 | 20.900 | 335,500 | +3,000 | 0.04% | 7,011,950 |
| 2023-05-15 | 2023-05-11 | 22.350 | 332,500 | +2,000 | 0.04% | 7,431,375 |
| 2023-05-11 | 2023-05-09 | 23.000 | 330,500 | +5,000 | 0.04% | 7,601,500 |
| 2023-05-10 | 2023-05-08 | 24.650 | 325,500 | -500 | 0.04% | 8,023,575 |
| 2023-05-09 | 2023-05-05 | 25.150 | 326,000 | -2,000 | 0.04% | 8,198,900 |
| 2023-05-08 | 2023-05-04 | 24.350 | 328,000 | +5,000 | 0.04% | 7,986,800 |
| 2023-05-05 | 2023-05-03 | 23.350 | 323,000 | -3,000 | 0.04% | 7,542,050 |
| 2023-05-04 | 2023-05-02 | 23.600 | 326,000 | +2,500 | 0.04% | 7,693,600 |
| 2023-05-03 | 2023-04-28 | 24.050 | 323,500 | -1,500 | 0.04% | 7,780,175 |
| 2023-05-02 | 2023-04-27 | 24.100 | 325,000 | +500 | 0.04% | 7,832,500 |
| 2023-04-28 | 2023-04-26 | 24.300 | 324,500 | +4,500 | 0.04% | 7,885,350 |
| 2023-04-27 | 2023-04-25 | 24.950 | 320,000 | +1,000 | 0.04% | 7,984,000 |
| 2023-04-25 | 2023-04-21 | 26.100 | 319,000 | -500 | 0.04% | 8,325,900 |
| 2023-04-24 | 2023-04-20 | 26.050 | 319,500 | +1,000 | 0.04% | 8,322,975 |
| 2023-04-21 | 2023-04-19 | 27.200 | 318,500 | +1,500 | 0.04% | 8,663,200 |
| 2023-04-20 | 2023-04-18 | 27.550 | 317,000 | +1,500 | 0.04% | 8,733,350 |
| 2023-04-19 | 2023-04-17 | 26.950 | 315,500 | -2,500 | 0.04% | 8,502,725 |
| 2023-04-18 | 2023-04-14 | 28.650 | 318,000 | -3,500 | 0.04% | 9,110,700 |
| 2023-04-17 | 2023-04-13 | 27.100 | 321,500 | -4,000 | 0.04% | 8,712,650 |
| 2023-04-14 | 2023-04-12 | 25.000 | 325,500 | -2,500 | 0.04% | 8,137,500 |
| 2023-04-13 | 2023-04-11 | 23.600 | 328,000 | -2,000 | 0.04% | 7,740,800 |
| 2023-04-11 | 2023-04-04 | 21.050 | 330,000 | +500 | 0.04% | 6,946,500 |
| 2023-04-06 | 2023-04-03 | 20.150 | 329,500 | +500 | 0.04% | 6,639,425 |
| 2023-04-04 | 2023-03-31 | 20.650 | 329,000 | +1,500 | 0.04% | 6,793,850 |
| 2023-04-03 | 2023-03-30 | 21.300 | 327,500 | +500 | 0.04% | 6,975,750 |
| 2023-03-31 | 2023-03-29 | 21.150 | 327,000 | +2,000 | 0.04% | 6,916,050 |
| 2023-03-30 | 2023-03-28 | 21.050 | 325,000 | +500 | 0.04% | 6,841,250 |
| 2023-03-29 | 2023-03-27 | 21.950 | 324,500 | +1,500 | 0.04% | 7,122,775 |
| 2023-03-28 | 2023-03-24 | 22.100 | 323,000 | +1,000 | 0.04% | 7,138,300 |
| 2023-03-24 | 2023-03-22 | 23.100 | 322,000 | +500 | 0.04% | 7,438,200 |
| 2023-03-22 | 2023-03-20 | 21.850 | 321,500 | +500 | 0.04% | 7,024,775 |
| 2023-03-21 | 2023-03-17 | 22.800 | 321,000 | +500 | 0.04% | 7,318,800 |
| 2023-03-20 | 2023-03-16 | 23.250 | 320,500 | +1,500 | 0.04% | 7,451,625 |
| 2023-03-17 | 2023-03-15 | 23.350 | 319,000 | +10,000 | 0.04% | 7,448,650 |
| 2023-03-16 | 2023-03-14 | 22.350 | 309,000 | +5,000 | 0.04% | 6,906,150 |
| 2023-03-15 | 2023-03-13 | 22.100 | 304,000 | -500 | 0.04% | 6,718,400 |
| 2023-03-14 | 2023-03-10 | 22.850 | 304,500 | +500 | 0.04% | 6,957,825 |
| 2023-03-13 | 2023-03-09 | 22.600 | 304,000 | +500 | 0.04% | 6,870,400 |
| 2023-03-10 | 2023-03-08 | 24.800 | 303,500 | -9,500 | 0.04% | 7,526,800 |
| 2023-03-07 | 2023-03-03 | 27.100 | 313,000 | +19,000 | 0.04% | 8,482,300 |
| 2023-03-06 | 2023-03-02 | 27.950 | 294,000 | -1,000 | 0.03% | 8,217,300 |
| 2023-03-03 | 2023-03-01 | 27.300 | 295,000 | -4,000 | 0.03% | 8,053,500 |
| 2023-03-02 | 2023-02-28 | 25.850 | 299,000 | +1,000 | 0.03% | 7,729,150 |
| 2023-03-01 | 2023-02-27 | 25.250 | 298,000 | +5,000 | 0.03% | 7,524,500 |
| 2023-02-24 | 2023-02-22 | 25.200 | 293,000 | +2,500 | 0.03% | 7,383,600 |
| 2023-02-23 | 2023-02-21 | 25.650 | 290,500 | +2,500 | 0.03% | 7,451,325 |
| 2023-02-22 | 2023-02-20 | 26.600 | 288,000 | +1,000 | 0.03% | 7,660,800 |
| 2023-02-21 | 2023-02-17 | 25.900 | 287,000 | +2,000 | 0.03% | 7,433,300 |
| 2023-02-20 | 2023-02-16 | 25.900 | 285,000 | +500 | 0.03% | 7,381,500 |
| 2023-02-17 | 2023-02-15 | 26.500 | 284,500 | -500 | 0.03% | 7,539,250 |
| 2023-02-15 | 2023-02-13 | 26.400 | 285,000 | +500 | 0.03% | 7,524,000 |
| 2023-02-14 | 2023-02-10 | 27.000 | 284,500 | +5,500 | 0.03% | 7,681,500 |
| 2023-02-13 | 2023-02-09 | 29.350 | 279,000 | +1,500 | 0.03% | 8,188,650 |
| 2023-02-08 | 2023-02-06 | 29.200 | 277,500 | +1,500 | 0.03% | 8,103,000 |
| 2023-02-07 | 2023-02-03 | 31.000 | 276,000 | +500 | 0.03% | 8,556,000 |
| 2023-02-06 | 2023-02-02 | 31.500 | 275,500 | -3,000 | 0.03% | 8,678,250 |
| 2023-02-03 | 2023-02-01 | 30.400 | 278,500 | +36,000 | 0.03% | 8,466,400 |
| 2023-02-01 | 2023-01-30 | 29.500 | 242,500 | +8,500 | 0.03% | 7,153,750 |
| 2023-01-31 | 2023-01-27 | 31.750 | 234,000 | +500 | 0.03% | 7,429,500 |
| 2023-01-30 | 2023-01-26 | 31.500 | 233,500 | -15,000 | 0.03% | 7,355,250 |
| 2023-01-27 | 2023-01-20 | 27.600 | 248,500 | +2,000 | 0.03% | 6,858,600 |
| 2023-01-20 | 2023-01-18 | 27.500 | 246,500 | +35,000 | 0.03% | 6,778,750 |
| 2023-01-19 | 2023-01-17 | 27.500 | 211,500 | -500 | 0.02% | 5,816,250 |
| 2023-01-17 | 2023-01-13 | 28.650 | 212,000 | -8,000 | 0.02% | 6,073,800 |
| 2023-01-13 | 2023-01-11 | 27.400 | 220,000 | -5,500 | 0.03% | 6,028,000 |
| 2023-01-11 | 2023-01-09 | 28.300 | 225,500 | +500 | 0.03% | 6,381,650 |
| 2023-01-10 | 2023-01-06 | 26.400 | 225,000 | +11,000 | 0.03% | 5,940,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 214,000 | -11,500 | 0.02% | 5,917,100 |
| 2023-01-05 | 2023-01-03 | 24.900 | 225,500 | -4,500 | 0.03% | 5,614,950 |
| 2023-01-04 | 2022-12-30 | 24.000 | 230,000 | -2,000 | 0.03% | 5,520,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 232,000 | +10,500 | 0.03% | 5,533,200 |
| 2022-12-30 | 2022-12-28 | 24.200 | 221,500 | -500 | 0.03% | 5,360,300 |
| 2022-12-29 | 2022-12-23 | 23.850 | 222,000 | +10,500 | 0.03% | 5,294,700 |
| 2022-12-28 | 2022-12-22 | 23.800 | 211,500 | -1,500 | 0.02% | 5,033,700 |
| 2022-12-23 | 2022-12-21 | 22.250 | 213,000 | -500 | 0.02% | 4,739,250 |
| 2022-12-21 | 2022-12-19 | 21.550 | 213,500 | -8,500 | 0.02% | 4,600,925 |
| 2022-12-20 | 2022-12-16 | 22.300 | 222,000 | -1,000 | 0.03% | 4,950,600 |
| 2022-12-16 | 2022-12-14 | 22.900 | 223,000 | -500 | 0.03% | 5,106,700 |
| 2022-12-15 | 2022-12-13 | 22.750 | 223,500 | -1,500 | 0.03% | 5,084,625 |
| 2022-12-14 | 2022-12-12 | 22.200 | 225,000 | -2,000 | 0.03% | 4,995,000 |
| 2022-12-13 | 2022-12-09 | 22.300 | 227,000 | +1,500 | 0.03% | 5,062,100 |
| 2022-12-12 | 2022-12-08 | 21.600 | 225,500 | +1,000 | 0.03% | 4,870,800 |
| 2022-12-09 | 2022-12-07 | 20.600 | 224,500 | +1,000 | 0.03% | 4,624,700 |
| 2022-12-08 | 2022-12-06 | 21.900 | 223,500 | -2,500 | 0.03% | 4,894,650 |
| 2022-12-07 | 2022-12-05 | 22.850 | 226,000 | -2,500 | 0.03% | 5,164,100 |
| 2022-12-06 | 2022-12-02 | 21.800 | 228,500 | -1,000 | 0.03% | 4,981,300 |
| 2022-12-05 | 2022-12-01 | 21.200 | 229,500 | -4,000 | 0.03% | 4,865,400 |
| 2022-12-01 | 2022-11-29 | 19.620 | 233,500 | -4,500 | 0.03% | 4,581,270 |
| 2022-11-30 | 2022-11-28 | 17.640 | 238,000 | -4,000 | 0.03% | 4,198,320 |
| 2022-11-29 | 2022-11-25 | 16.880 | 242,000 | +1,000 | 0.03% | 4,084,960 |
| 2022-11-28 | 2022-11-24 | 17.120 | 241,000 | -1,500 | 0.03% | 4,125,920 |
| 2022-11-25 | 2022-11-23 | 16.200 | 242,500 | +500 | 0.03% | 3,928,500 |
| 2022-11-24 | 2022-11-22 | 15.960 | 242,000 | +23,500 | 0.03% | 3,862,320 |
| 2022-11-23 | 2022-11-21 | 17.060 | 218,500 | +1,000 | 0.03% | 3,727,610 |
| 2022-11-22 | 2022-11-18 | 17.360 | 217,500 | +500 | 0.03% | 3,775,800 |
| 2022-11-21 | 2022-11-17 | 18.060 | 217,000 | +1,000 | 0.03% | 3,919,020 |
| 2022-11-18 | 2022-11-16 | 18.700 | 216,000 | -15,000 | 0.02% | 4,039,200 |
| 2022-11-17 | 2022-11-15 | 18.800 | 231,000 | -500 | 0.03% | 4,342,800 |
| 2022-11-16 | 2022-11-14 | 19.200 | 231,500 | -71,500 | 0.03% | 4,444,800 |
| 2022-11-15 | 2022-11-11 | 15.860 | 303,000 | -2,000 | 0.04% | 4,805,580 |
| 2022-11-14 | 2022-11-10 | 14.540 | 305,000 | +500 | 0.04% | 4,434,700 |
| 2022-11-11 | 2022-11-09 | 14.880 | 304,500 | +4,000 | 0.04% | 4,530,960 |
| 2022-11-10 | 2022-11-08 | 15.560 | 300,500 | -13,500 | 0.03% | 4,675,780 |
| 2022-11-09 | 2022-11-07 | 15.220 | 314,000 | -2,000 | 0.04% | 4,779,080 |
| 2022-11-07 | 2022-11-03 | 13.440 | 316,000 | +500 | 0.04% | 4,247,040 |
| 2022-11-04 | 2022-11-02 | 14.300 | 315,500 | -2,500 | 0.04% | 4,511,650 |
| 2022-11-03 | 2022-11-01 | 13.900 | 318,000 | -500 | 0.04% | 4,420,200 |
| 2022-10-27 | 2022-10-25 | 12.100 | 318,500 | -6,500 | 0.04% | 3,853,850 |
| 2022-10-26 | 2022-10-24 | 11.760 | 325,000 | +7,500 | 0.04% | 3,822,000 |
| 2022-10-25 | 2022-10-21 | 13.380 | 317,500 | +3,000 | 0.04% | 4,248,150 |
| 2022-10-24 | 2022-10-20 | 13.000 | 314,500 | +5,500 | 0.04% | 4,088,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 309,000 | -1,000 | 0.04% | 4,171,500 |
| 2022-10-20 | 2022-10-18 | 14.600 | 310,000 | -500 | 0.04% | 4,526,000 |
| 2022-10-19 | 2022-10-17 | 13.440 | 310,500 | +4,000 | 0.04% | 4,173,120 |
| 2022-10-18 | 2022-10-14 | 13.180 | 306,500 | -500 | 0.04% | 4,039,670 |
| 2022-10-17 | 2022-10-13 | 12.620 | 307,000 | +6,500 | 0.04% | 3,874,340 |
| 2022-10-13 | 2022-10-11 | 13.140 | 300,500 | -2,000 | 0.03% | 3,948,570 |
| 2022-10-12 | 2022-10-10 | 13.100 | 302,500 | +2,000 | 0.03% | 3,962,750 |
| 2022-10-10 | 2022-10-06 | 13.980 | 300,500 | +1,000 | 0.03% | 4,200,990 |
| 2022-10-07 | 2022-10-05 | 14.300 | 299,500 | -14,500 | 0.03% | 4,282,850 |
| 2022-09-30 | 2022-09-28 | 13.520 | 314,000 | +1,000 | 0.04% | 4,245,280 |
| 2022-09-29 | 2022-09-27 | 14.300 | 313,000 | +500 | 0.04% | 4,475,900 |
| 2022-09-28 | 2022-09-26 | 13.620 | 312,500 | +4,500 | 0.04% | 4,256,250 |
| 2022-09-27 | 2022-09-23 | 13.800 | 308,000 | +5,500 | 0.04% | 4,250,400 |
| 2022-09-26 | 2022-09-22 | 15.000 | 302,500 | +4,500 | 0.03% | 4,537,500 |
| 2022-09-23 | 2022-09-21 | 16.200 | 298,000 | +2,000 | 0.03% | 4,827,600 |
| 2022-09-22 | 2022-09-20 | 17.000 | 296,000 | +2,500 | 0.03% | 5,032,000 |
| 2022-09-20 | 2022-09-16 | 18.700 | 293,500 | +2,500 | 0.03% | 5,488,450 |
| 2022-09-19 | 2022-09-15 | 19.440 | 291,000 | +1,500 | 0.03% | 5,657,040 |
| 2022-09-16 | 2022-09-14 | 19.660 | 289,500 | +500 | 0.03% | 5,691,570 |
| 2022-09-15 | 2022-09-13 | 20.500 | 289,000 | -500 | 0.03% | 5,924,500 |
| 2022-09-14 | 2022-09-09 | 20.400 | 289,500 | -1,500 | 0.03% | 5,905,800 |
| 2022-09-07 | 2022-09-05 | 19.340 | 291,000 | -5,000 | 0.03% | 5,627,940 |
| 2022-09-01 | 2022-08-30 | 19.020 | 296,000 | +35,000 | 0.03% | 5,629,920 |
| 2022-08-31 | 2022-08-29 | 19.340 | 261,000 | -1,000 | 0.03% | 5,047,740 |
| 2022-08-30 | 2022-08-26 | 20.200 | 262,000 | +1,000 | 0.03% | 5,292,400 |
| 2022-08-25 | 2022-08-23 | 19.200 | 261,000 | +10,500 | 0.03% | 5,011,200 |
| 2022-08-12 | 2022-08-10 | 22.200 | 250,500 | -2,500 | 0.03% | 5,561,100 |
| 2022-08-11 | 2022-08-09 | 22.200 | 253,000 | -1,000 | 0.03% | 5,616,600 |
| 2022-08-10 | 2022-08-08 | 22.350 | 254,000 | -500 | 0.03% | 5,676,900 |
| 2022-08-09 | 2022-08-05 | 21.450 | 254,500 | -6,000 | 0.03% | 5,459,025 |
| 2022-08-08 | 2022-08-04 | 19.740 | 260,500 | -1,000 | 0.03% | 5,142,270 |
| 2022-08-05 | 2022-08-03 | 18.340 | 261,500 | -2,500 | 0.03% | 4,795,910 |
| 2022-08-03 | 2022-08-01 | 20.200 | 264,000 | +20,000 | 0.03% | 5,332,800 |
| 2022-08-01 | 2022-07-28 | 20.200 | 244,000 | -1,000 | 0.03% | 4,928,800 |
| 2022-07-27 | 2022-07-25 | 19.820 | 245,000 | -14,500 | 0.03% | 4,855,900 |
| 2022-07-26 | 2022-07-22 | 20.700 | 259,500 | +500 | 0.03% | 5,371,650 |
| 2022-07-22 | 2022-07-20 | 19.880 | 259,000 | -500 | 0.03% | 5,148,920 |
| 2022-07-21 | 2022-07-19 | 19.780 | 259,500 | -500 | 0.03% | 5,132,910 |
| 2022-07-20 | 2022-07-18 | 21.200 | 260,000 | +3,000 | 0.03% | 5,512,000 |
| 2022-07-19 | 2022-07-15 | 20.200 | 257,000 | -500 | 0.03% | 5,191,400 |
| 2022-07-18 | 2022-07-14 | 21.450 | 257,500 | +1,000 | 0.03% | 5,523,375 |
| 2022-07-15 | 2022-07-13 | 21.300 | 256,500 | +10,000 | 0.03% | 5,463,450 |
| 2022-07-14 | 2022-07-12 | 22.300 | 246,500 | -10,000 | 0.03% | 5,496,950 |
| 2022-07-13 | 2022-07-11 | 23.300 | 256,500 | +3,500 | 0.03% | 5,976,450 |
| 2022-07-12 | 2022-07-08 | 23.150 | 253,000 | +11,000 | 0.03% | 5,856,950 |
| 2022-07-11 | 2022-07-07 | 22.400 | 242,000 | -3,000 | 0.03% | 5,420,800 |
| 2022-07-08 | 2022-07-06 | 23.150 | 245,000 | -7,000 | 0.03% | 5,671,750 |
| 2022-07-07 | 2022-07-05 | 21.850 | 252,000 | +20,000 | 0.03% | 5,506,200 |
| 2022-07-06 | 2022-07-04 | 23.850 | 232,000 | -3,000 | 0.03% | 5,533,200 |
| 2022-07-04 | 2022-06-29 | 20.500 | 235,000 | -1,000 | 0.03% | 4,817,500 |
| 2022-06-30 | 2022-06-28 | 21.200 | 236,000 | -500 | 0.03% | 5,003,200 |
| 2022-06-29 | 2022-06-27 | 20.900 | 236,500 | +500 | 0.03% | 4,942,850 |
| 2022-06-28 | 2022-06-24 | 20.850 | 236,000 | -5,000 | 0.03% | 4,920,600 |
| 2022-06-27 | 2022-06-23 | 19.080 | 241,000 | -5,000 | 0.03% | 4,598,280 |
| 2022-06-24 | 2022-06-22 | 18.800 | 246,000 | -1,500 | 0.03% | 4,624,800 |
| 2022-06-22 | 2022-06-20 | 18.800 | 247,500 | +3,500 | 0.03% | 4,653,000 |
| 2022-06-21 | 2022-06-17 | 18.200 | 244,000 | -2,500 | 0.03% | 4,440,800 |
| 2022-06-17 | 2022-06-15 | 16.080 | 246,500 | +3,000 | 0.03% | 3,963,720 |
| 2022-06-16 | 2022-06-14 | 15.700 | 243,500 | +1,500 | 0.03% | 3,822,950 |
| 2022-06-14 | 2022-06-10 | 17.780 | 242,000 | +2,500 | 0.03% | 4,302,760 |
| 2022-06-13 | 2022-06-09 | 18.180 | 239,500 | +10,000 | 0.03% | 4,354,110 |
| 2022-06-10 | 2022-06-08 | 17.380 | 229,500 | -2,500 | 0.03% | 3,988,710 |
| 2022-06-09 | 2022-06-07 | 16.860 | 232,000 | +8,000 | 0.03% | 3,911,520 |
| 2022-06-08 | 2022-06-06 | 16.820 | 224,000 | +11,000 | 0.03% | 3,767,680 |
| 2022-06-07 | 2022-06-02 | 16.500 | 213,000 | +1,000 | 0.02% | 3,514,500 |
| 2022-06-06 | 2022-06-01 | 16.900 | 212,000 | -2,500 | 0.02% | 3,582,800 |
| 2022-06-02 | 2022-05-31 | 16.780 | 214,500 | +9,000 | 0.02% | 3,599,310 |
| 2022-06-01 | 2022-05-30 | 16.040 | 205,500 | -2,500 | 0.02% | 3,296,220 |
| 2022-05-31 | 2022-05-27 | 15.340 | 208,000 | -500 | 0.02% | 3,190,720 |
| 2022-05-30 | 2022-05-26 | 15.160 | 208,500 | -1,000 | 0.02% | 3,160,860 |
| 2022-05-27 | 2022-05-25 | 14.860 | 209,500 | +3,500 | 0.02% | 3,113,170 |
| 2022-05-26 | 2022-05-24 | 15.540 | 206,000 | +1,000 | 0.02% | 3,201,240 |
| 2022-05-24 | 2022-05-20 | 17.020 | 205,000 | -3,500 | 0.02% | 3,489,100 |
| 2022-05-23 | 2022-05-19 | 15.700 | 208,500 | +9,000 | 0.02% | 3,273,450 |
| 2022-05-20 | 2022-05-18 | 17.220 | 199,500 | +5,000 | 0.02% | 3,435,390 |
| 2022-05-17 | 2022-05-13 | 16.400 | 194,500 | -1,500 | 0.02% | 3,189,800 |
| 2022-05-16 | 2022-05-12 | 15.680 | 196,000 | -14,500 | 0.02% | 3,073,280 |
| 2022-05-13 | 2022-05-11 | 16.580 | 210,500 | +500 | 0.02% | 3,490,090 |
| 2022-05-12 | 2022-05-10 | 16.740 | 210,000 | +1,000 | 0.02% | 3,515,400 |
| 2022-05-11 | 2022-05-06 | 17.940 | 209,000 | +7,000 | 0.02% | 3,749,460 |
| 2022-05-10 | 2022-05-05 | 19.680 | 202,000 | +500 | 0.02% | 3,975,360 |
| 2022-05-06 | 2022-05-04 | 20.100 | 201,500 | +8,500 | 0.02% | 4,050,150 |
| 2022-05-05 | 2022-05-03 | 21.150 | 193,000 | +5,500 | 0.02% | 4,081,950 |
| 2022-05-03 | 2022-04-28 | 24.600 | 187,500 | +8,000 | 0.02% | 4,612,500 |
| 2022-04-27 | 2022-04-25 | 24.550 | 179,500 | +2,000 | 0.02% | 4,406,725 |
| 2022-04-12 | 2022-04-08 | 28.800 | 177,500 | +2,000 | 0.02% | 5,112,000 |
| 2022-04-07 | 2022-04-04 | 31.550 | 175,500 | -1,000 | 0.02% | 5,537,025 |
| 2022-04-06 | 2022-04-01 | 29.600 | 176,500 | +500 | 0.02% | 5,224,400 |
| 2022-04-04 | 2022-03-31 | 30.100 | 176,000 | -1,000 | 0.02% | 5,297,600 |
| 2022-04-01 | 2022-03-30 | 30.500 | 177,000 | +1,000 | 0.02% | 5,398,500 |
| 2022-03-30 | 2022-03-28 | 28.750 | 176,000 | +1,000 | 0.02% | 5,060,000 |
| 2022-03-29 | 2022-03-25 | 31.100 | 175,000 | -500 | 0.02% | 5,442,500 |
| 2022-03-25 | 2022-03-23 | 31.500 | 175,500 | -1,500 | 0.02% | 5,528,250 |
| 2022-03-24 | 2022-03-22 | 31.650 | 177,000 | -3,000 | 0.02% | 5,602,050 |
| 2022-03-22 | 2022-03-18 | 30.300 | 180,000 | +500 | 0.02% | 5,454,000 |
| 2022-03-21 | 2022-03-17 | 29.100 | 179,500 | -4,000 | 0.02% | 5,223,450 |
| 2022-03-18 | 2022-03-16 | 25.900 | 183,500 | -2,500 | 0.02% | 4,752,650 |
| 2022-03-16 | 2022-03-14 | 24.100 | 186,000 | +9,500 | 0.02% | 4,482,600 |
| 2022-03-15 | 2022-03-11 | 26.300 | 176,500 | +4,000 | 0.02% | 4,641,950 |
| 2022-03-14 | 2022-03-10 | 29.050 | 172,500 | +3,000 | 0.02% | 5,011,125 |
| 2022-03-11 | 2022-03-09 | 27.750 | 169,500 | +6,500 | 0.02% | 4,703,625 |
| 2022-03-10 | 2022-03-08 | 28.450 | 163,000 | +10,500 | 0.02% | 4,637,350 |
| 2022-03-09 | 2022-03-07 | 30.250 | 152,500 | +12,000 | 0.02% | 4,613,125 |
| 2022-03-08 | 2022-03-04 | 35.100 | 140,500 | +22,500 | 0.02% | 4,931,550 |
| 2022-03-02 | 2022-02-28 | 42.950 | 118,000 | -3,500 | 0.01% | 5,068,100 |
| 2022-03-01 | 2022-02-25 | 42.000 | 121,500 | +500 | 0.01% | 5,103,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 121,000 | -3,000 | 0.01% | 4,942,850 |
| 2022-02-24 | 2022-02-22 | 41.200 | 124,000 | -500 | 0.01% | 5,108,800 |
| 2022-02-18 | 2022-02-16 | 41.700 | 124,500 | +500 | 0.01% | 5,191,650 |
| 2022-02-17 | 2022-02-15 | 40.650 | 124,000 | -2,000 | 0.01% | 5,040,600 |
| 2022-02-16 | 2022-02-14 | 40.950 | 126,000 | +500 | 0.01% | 5,159,700 |
| 2022-02-15 | 2022-02-11 | 42.150 | 125,500 | +11,500 | 0.01% | 5,289,825 |
| 2022-02-14 | 2022-02-10 | 43.100 | 114,000 | +2,000 | 0.01% | 4,913,400 |
| 2022-02-11 | 2022-02-09 | 42.350 | 112,000 | -1,000 | 0.01% | 4,743,200 |
| 2022-02-10 | 2022-02-08 | 42.500 | 113,000 | +1,000 | 0.01% | 4,802,500 |
| 2022-02-09 | 2022-02-07 | 42.500 | 112,000 | -1,000 | 0.01% | 4,760,000 |
| 2022-02-08 | 2022-02-04 | 41.100 | 113,000 | +2,000 | 0.01% | 4,644,300 |
| 2022-02-07 | 2022-01-31 | 40.800 | 111,000 | -18,000 | 0.01% | 4,528,800 |
| 2022-02-04 | 2022-01-27 | 42.900 | 129,000 | +4,500 | 0.01% | 5,534,100 |
| 2022-01-28 | 2022-01-26 | 44.750 | 124,500 | +1,000 | 0.01% | 5,571,375 |
| 2022-01-27 | 2022-01-25 | 44.900 | 123,500 | +1,500 | 0.01% | 5,545,150 |
| 2022-01-26 | 2022-01-24 | 46.950 | 122,000 | +1,000 | 0.01% | 5,727,900 |
| 2022-01-25 | 2022-01-21 | 48.400 | 121,000 | +1,000 | 0.01% | 5,856,400 |
| 2022-01-24 | 2022-01-20 | 49.000 | 120,000 | +1,500 | 0.01% | 5,880,000 |
| 2022-01-21 | 2022-01-19 | 48.900 | 118,500 | +500 | 0.01% | 5,794,650 |
| 2022-01-20 | 2022-01-18 | 49.600 | 118,000 | +3,000 | 0.01% | 5,852,800 |
| 2022-01-19 | 2022-01-17 | 49.700 | 115,000 | +11,500 | 0.01% | 5,715,500 |
| 2022-01-18 | 2022-01-14 | 50.800 | 103,500 | +6,500 | 0.01% | 5,257,800 |
| 2022-01-17 | 2022-01-13 | 52.400 | 97,000 | +2,000 | 0.01% | 5,082,800 |
| 2022-01-14 | 2022-01-12 | 53.500 | 95,000 | -1,000 | 0.01% | 5,082,500 |
| 2022-01-13 | 2022-01-11 | 52.200 | 96,000 | +5,000 | 0.01% | 5,011,200 |
| 2022-01-12 | 2022-01-10 | 52.500 | 91,000 | +2,000 | 0.01% | 4,777,500 |
| 2022-01-11 | 2022-01-07 | 54.400 | 89,000 | +2,000 | 0.01% | 4,841,600 |
| 2022-01-10 | 2022-01-06 | 52.550 | 87,000 | -10,500 | 0.01% | 4,571,850 |
| 2022-01-07 | 2022-01-05 | 54.100 | 97,500 | +500 | 0.01% | 5,274,750 |
| 2022-01-05 | 2022-01-03 | 57.600 | 97,000 | -500 | 0.01% | 5,587,200 |
| 2022-01-03 | 2021-12-29 | 56.950 | 97,500 | +500 | 0.01% | 5,552,625 |
| 2021-12-30 | 2021-12-28 | 56.600 | 97,000 | -500 | 0.01% | 5,490,200 |
| 2021-12-28 | 2021-12-22 | 57.200 | 97,500 | +500 | 0.01% | 5,577,000 |
| 2021-12-21 | 2021-12-17 | 56.500 | 97,000 | -8,500 | 0.01% | 5,480,500 |
| 2021-12-20 | 2021-12-16 | 57.200 | 105,500 | -6,500 | 0.01% | 6,034,600 |
| 2021-12-15 | 2021-12-13 | 54.700 | 112,000 | +1,000 | 0.01% | 6,126,400 |
| 2021-12-13 | 2021-12-09 | 56.000 | 111,000 | +3,000 | 0.01% | 6,216,000 |
| 2021-12-08 | 2021-12-06 | 53.700 | 108,000 | -92,500 | 0.01% | 5,799,600 |
| 2021-12-07 | 2021-12-03 | 54.800 | 200,500 | +500 | 0.02% | 10,987,400 |
| 2021-12-06 | 2021-12-02 | 55.150 | 200,000 | -500 | 0.02% | 11,030,000 |
| 2021-12-02 | 2021-11-30 | 56.000 | 200,500 | +4,000 | 0.02% | 11,228,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 196,500 | -500 | 0.02% | 11,593,500 |
| 2021-11-30 | 2021-11-26 | 57.250 | 197,000 | -3,000 | 0.02% | 11,278,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 200,000 | +12,500 | 0.02% | 11,160,000 |
| 2021-11-26 | 2021-11-24 | 53.100 | 187,500 | -500 | 0.02% | 9,956,250 |
| 2021-11-24 | 2021-11-22 | 54.100 | 188,000 | -3,000 | 0.02% | 10,170,800 |
| 2021-11-23 | 2021-11-19 | 48.400 | 191,000 | -1,000 | 0.02% | 9,244,400 |
| 2021-11-19 | 2021-11-17 | 50.000 | 192,000 | -500 | 0.02% | 9,600,000 |
| 2021-11-12 | 2021-11-10 | 47.500 | 192,500 | -500 | 0.02% | 9,143,750 |
| 2021-11-11 | 2021-11-09 | 46.900 | 193,000 | -1,000 | 0.02% | 9,051,700 |
| 2021-11-08 | 2021-11-04 | 48.450 | 194,000 | +5,000 | 0.02% | 9,399,300 |
| 2021-11-04 | 2021-11-02 | 47.900 | 189,000 | +1,000 | 0.02% | 9,053,100 |
| 2021-11-01 | 2021-10-28 | 47.700 | 188,000 | +1,500 | 0.02% | 8,967,600 |
| 2021-10-29 | 2021-10-27 | 48.800 | 186,500 | +1,000 | 0.02% | 9,101,200 |
| 2021-10-25 | 2021-10-21 | 49.650 | 185,500 | +1,000 | 0.02% | 9,210,075 |
| 2021-10-22 | 2021-10-20 | 49.600 | 184,500 | -1,000 | 0.02% | 9,151,200 |
| 2021-10-21 | 2021-10-19 | 50.700 | 185,500 | +500 | 0.02% | 9,404,850 |
| 2021-10-20 | 2021-10-18 | 50.800 | 185,000 | -1,500 | 0.02% | 9,398,000 |
| 2021-10-19 | 2021-10-15 | 49.550 | 186,500 | +500 | 0.02% | 9,241,075 |
| 2021-10-18 | 2021-10-12 | 50.900 | 186,000 | +1,500 | 0.02% | 9,467,400 |
| 2021-10-15 | 2021-10-11 | 51.800 | 184,500 | +500 | 0.02% | 9,557,100 |
| 2021-10-12 | 2021-10-08 | 52.950 | 184,000 | +3,500 | 0.02% | 9,742,800 |
| 2021-10-11 | 2021-10-07 | 52.250 | 180,500 | +1,500 | 0.02% | 9,431,125 |
| 2021-10-07 | 2021-10-05 | 51.900 | 179,000 | +3,500 | 0.02% | 9,290,100 |
| 2021-10-06 | 2021-10-04 | 53.700 | 175,500 | +12,000 | 0.02% | 9,424,350 |
| 2021-10-05 | 2021-09-30 | 57.000 | 163,500 | +2,500 | 0.02% | 9,319,500 |
| 2021-10-04 | 2021-09-29 | 57.850 | 161,000 | +500 | 0.02% | 9,313,850 |
| 2021-09-30 | 2021-09-28 | 58.300 | 160,500 | +500 | 0.02% | 9,357,150 |
| 2021-09-28 | 2021-09-24 | 58.700 | 160,000 | -8,500 | 0.02% | 9,392,000 |
| 2021-09-27 | 2021-09-23 | 58.650 | 168,500 | +11,500 | 0.02% | 9,882,525 |
| 2021-09-23 | 2021-09-20 | 61.000 | 157,000 | -500 | 0.02% | 9,577,000 |
| 2021-09-20 | 2021-09-16 | 59.700 | 157,500 | +1,000 | 0.02% | 9,402,750 |
| 2021-09-17 | 2021-09-15 | 60.800 | 156,500 | -500 | 0.02% | 9,515,200 |
| 2021-09-16 | 2021-09-14 | 61.650 | 157,000 | +2,000 | 0.02% | 9,679,050 |
| 2021-09-15 | 2021-09-13 | 63.050 | 155,000 | -1,000 | 0.02% | 9,772,750 |
| 2021-09-14 | 2021-09-10 | 61.100 | 156,000 | +1,500 | 0.02% | 9,531,600 |
| 2021-09-13 | 2021-09-09 | 60.800 | 154,500 | +2,500 | 0.02% | 9,393,600 |
| 2021-09-10 | 2021-09-08 | 61.200 | 152,000 | +500 | 0.02% | 9,302,400 |
| 2021-09-09 | 2021-09-07 | 64.850 | 151,500 | -2,000 | 0.02% | 9,824,775 |
| 2021-09-08 | 2021-09-06 | 66.300 | 153,500 | -500 | 0.02% | 10,177,050 |
| 2021-09-07 | 2021-09-03 | 65.700 | 154,000 | -1,500 | 0.02% | 10,117,800 |
| 2021-09-06 | 2021-09-02 | 63.200 | 155,500 | -1,000 | 0.02% | 9,827,600 |
| 2021-09-03 | 2021-09-01 | 62.000 | 156,500 | +1,000 | 0.02% | 9,703,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 155,500 | +1,000 | 0.02% | 9,112,300 |
| 2021-08-30 | 2021-08-26 | 58.250 | 154,500 | +500 | 0.02% | 8,999,625 |
| 2021-08-27 | 2021-08-25 | 59.450 | 154,000 | -4,000 | 0.02% | 9,155,300 |
| 2021-08-26 | 2021-08-24 | 59.900 | 158,000 | +500 | 0.02% | 9,464,200 |
| 2021-08-25 | 2021-08-23 | 58.700 | 157,500 | -2,500 | 0.02% | 9,245,250 |
| 2021-08-24 | 2021-08-20 | 57.600 | 160,000 | +8,500 | 0.02% | 9,216,000 |
| 2021-08-23 | 2021-08-19 | 62.500 | 151,500 | +500 | 0.02% | 9,468,750 |
| 2021-08-20 | 2021-08-18 | 63.050 | 151,000 | +500 | 0.02% | 9,520,550 |
| 2021-08-19 | 2021-08-17 | 62.200 | 150,500 | +2,000 | 0.02% | 9,361,100 |
| 2021-08-18 | 2021-08-16 | 61.500 | 148,500 | -25,000 | 0.02% | 9,132,750 |
| 2021-08-16 | 2021-08-12 | 63.900 | 173,500 | +500 | 0.02% | 11,086,650 |
| 2021-08-13 | 2021-08-11 | 66.500 | 173,000 | +1,500 | 0.02% | 11,504,500 |
| 2021-08-12 | 2021-08-10 | 67.200 | 171,500 | +500 | 0.02% | 11,524,800 |
| 2021-08-10 | 2021-08-06 | 66.000 | 171,000 | +17,500 | 0.02% | 11,286,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 153,500 | +2,000 | 0.02% | 10,054,250 |
| 2021-08-06 | 2021-08-04 | 66.800 | 151,500 | +10,000 | 0.02% | 10,120,200 |
| 2021-08-04 | 2021-08-02 | 67.300 | 141,500 | +2,500 | 0.02% | 9,522,950 |
| 2021-08-03 | 2021-07-30 | 70.600 | 139,000 | +1,000 | 0.02% | 9,813,400 |
| 2021-08-02 | 2021-07-29 | 77.600 | 138,000 | -4,000 | 0.02% | 10,708,800 |
| 2021-07-30 | 2021-07-28 | 66.000 | 142,000 | -2,000 | 0.02% | 9,372,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 144,000 | -2,500 | 0.02% | 8,719,200 |
| 2021-07-28 | 2021-07-26 | 66.950 | 146,500 | +3,500 | 0.02% | 9,808,175 |
| 2021-07-27 | 2021-07-23 | 68.300 | 143,000 | +3,000 | 0.02% | 9,766,900 |
| 2021-07-26 | 2021-07-22 | 71.350 | 140,000 | -31,000 | 0.02% | 9,989,000 |
| 2021-07-23 | 2021-07-21 | 67.150 | 171,000 | -5,000 | 0.02% | 11,482,650 |
| 2021-07-22 | 2021-07-20 | 64.350 | 176,000 | +7,500 | 0.02% | 11,325,600 |
| 2021-07-21 | 2021-07-19 | 63.650 | 168,500 | +500 | 0.02% | 10,725,025 |
| 2021-07-20 | 2021-07-16 | 63.200 | 168,000 | +46,000 | 0.02% | 10,617,600 |
| 2021-07-13 | 2021-07-09 | 57.300 | 122,000 | +1,000 | 0.01% | 6,990,600 |
| 2021-07-12 | 2021-07-08 | 56.950 | 121,000 | +1,000 | 0.01% | 6,890,950 |
| 2021-07-07 | 2021-07-05 | 59.500 | 120,000 | +3,500 | 0.01% | 7,140,000 |
| 2021-07-06 | 2021-07-02 | 64.450 | 116,500 | +72,500 | 0.01% | 7,508,425 |
| 2021-07-05 | 2021-06-30 | 60.300 | 44,000 | 0.01% | 2,653,200 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy