History of CCASS shareholding
Participant: CHINA CONSTRUCTION BANK (ASIA)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 307,000 | +0 | 0.04% | 7,595,180 |
| 2025-10-13 | 2025-10-09 | 25.400 | 307,000 | +0 | 0.04% | 7,797,800 |
| 2025-10-10 | 2025-10-08 | 25.740 | 307,000 | +3,000 | 0.04% | 7,902,180 |
| 2025-10-06 | 2025-10-02 | 25.800 | 304,000 | -6,000 | 0.03% | 7,843,200 |
| 2025-09-30 | 2025-09-26 | 24.540 | 310,000 | +7,000 | 0.04% | 7,607,400 |
| 2025-09-29 | 2025-09-25 | 24.940 | 303,000 | +7,500 | 0.03% | 7,556,820 |
| 2025-09-26 | 2025-09-24 | 25.080 | 295,500 | +2,000 | 0.03% | 7,411,140 |
| 2025-09-25 | 2025-09-23 | 25.240 | 293,500 | +27,000 | 0.03% | 7,407,940 |
| 2025-09-24 | 2025-09-22 | 26.440 | 266,500 | -68,000 | 0.03% | 7,046,260 |
| 2025-09-23 | 2025-09-19 | 26.760 | 334,500 | +5,000 | 0.04% | 8,951,220 |
| 2025-09-22 | 2025-09-18 | 27.380 | 329,500 | -1,000 | 0.04% | 9,021,710 |
| 2025-09-18 | 2025-09-16 | 26.920 | 330,500 | +1,000 | 0.04% | 8,897,060 |
| 2025-09-17 | 2025-09-15 | 27.680 | 329,500 | -1,000 | 0.04% | 9,120,560 |
| 2025-09-16 | 2025-09-12 | 28.000 | 330,500 | -146,500 | 0.04% | 9,254,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 477,000 | -7,500 | 0.05% | 12,010,860 |
| 2025-09-12 | 2025-09-10 | 25.080 | 484,500 | -55,000 | 0.06% | 12,151,260 |
| 2025-09-11 | 2025-09-09 | 25.200 | 539,500 | -15,000 | 0.06% | 13,595,400 |
| 2025-09-10 | 2025-09-08 | 25.360 | 554,500 | +8,000 | 0.06% | 14,062,120 |
| 2025-09-09 | 2025-09-05 | 25.020 | 546,500 | +89,000 | 0.06% | 13,673,430 |
| 2025-09-04 | 2025-09-02 | 24.320 | 457,500 | -45,000 | 0.05% | 11,126,400 |
| 2025-09-03 | 2025-09-01 | 24.460 | 502,500 | -35,000 | 0.06% | 12,291,150 |
| 2025-09-02 | 2025-08-29 | 23.700 | 537,500 | +70,000 | 0.06% | 12,738,750 |
| 2025-09-01 | 2025-08-28 | 23.380 | 467,500 | +37,000 | 0.05% | 10,930,150 |
| 2025-08-29 | 2025-08-27 | 23.840 | 430,500 | +29,500 | 0.05% | 10,263,120 |
| 2025-08-28 | 2025-08-26 | 24.880 | 401,000 | +58,500 | 0.05% | 9,976,880 |
| 2025-08-27 | 2025-08-25 | 25.240 | 342,500 | -3,000 | 0.04% | 8,644,700 |
| 2025-08-22 | 2025-08-20 | 25.240 | 345,500 | -197,500 | 0.04% | 8,720,420 |
| 2025-08-20 | 2025-08-18 | 25.920 | 543,000 | -26,500 | 0.06% | 14,074,560 |
| 2025-08-19 | 2025-08-15 | 25.700 | 569,500 | -2,000 | 0.07% | 14,636,150 |
| 2025-08-18 | 2025-08-14 | 25.200 | 571,500 | +2,500 | 0.07% | 14,401,800 |
| 2025-08-15 | 2025-08-13 | 24.980 | 569,000 | -4,000 | 0.07% | 14,213,620 |
| 2025-08-13 | 2025-08-11 | 24.160 | 573,000 | +186,000 | 0.07% | 13,843,680 |
| 2025-08-12 | 2025-08-08 | 23.540 | 387,000 | +144,000 | 0.04% | 9,109,980 |
| 2025-08-11 | 2025-08-07 | 28.020 | 243,000 | -500 | 0.03% | 6,808,860 |
| 2025-08-08 | 2025-08-06 | 28.600 | 243,500 | +500 | 0.03% | 6,964,100 |
| 2025-08-07 | 2025-08-05 | 28.460 | 243,000 | -2,000 | 0.03% | 6,915,780 |
| 2025-08-06 | 2025-08-04 | 27.280 | 245,000 | +2,000 | 0.03% | 6,683,600 |
| 2025-08-05 | 2025-08-01 | 27.300 | 243,000 | -1,500 | 0.03% | 6,633,900 |
| 2025-08-04 | 2025-07-31 | 28.200 | 244,500 | +9,000 | 0.03% | 6,894,900 |
| 2025-07-31 | 2025-07-29 | 30.550 | 235,500 | -21,000 | 0.03% | 7,194,525 |
| 2025-07-29 | 2025-07-25 | 28.000 | 256,500 | -6,000 | 0.03% | 7,182,000 |
| 2025-07-25 | 2025-07-23 | 27.600 | 262,500 | +1,000 | 0.03% | 7,245,000 |
| 2025-07-24 | 2025-07-22 | 27.800 | 261,500 | -2,000 | 0.03% | 7,269,700 |
| 2025-07-23 | 2025-07-21 | 28.200 | 263,500 | -7,000 | 0.03% | 7,430,700 |
| 2025-07-21 | 2025-07-17 | 27.500 | 270,500 | -9,500 | 0.03% | 7,438,750 |
| 2025-07-18 | 2025-07-16 | 26.900 | 280,000 | -33,500 | 0.03% | 7,532,000 |
| 2025-07-15 | 2025-07-11 | 25.550 | 313,500 | -1,500 | 0.04% | 8,009,925 |
| 2025-07-14 | 2025-07-10 | 25.450 | 315,000 | -5,500 | 0.04% | 8,016,750 |
| 2025-07-11 | 2025-07-09 | 25.650 | 320,500 | -3,000 | 0.04% | 8,220,825 |
| 2025-07-09 | 2025-07-07 | 24.500 | 323,500 | +7,000 | 0.04% | 7,925,750 |
| 2025-07-07 | 2025-07-03 | 25.200 | 316,500 | -8,000 | 0.04% | 7,975,800 |
| 2025-07-04 | 2025-07-02 | 24.900 | 324,500 | -7,000 | 0.04% | 8,080,050 |
| 2025-07-03 | 2025-06-30 | 23.550 | 331,500 | +1,000 | 0.04% | 7,806,825 |
| 2025-07-02 | 2025-06-27 | 23.750 | 330,500 | +11,000 | 0.04% | 7,849,375 |
| 2025-06-30 | 2025-06-26 | 24.200 | 319,500 | -16,500 | 0.04% | 7,731,900 |
| 2025-06-27 | 2025-06-25 | 24.700 | 336,000 | +12,000 | 0.04% | 8,299,200 |
| 2025-06-26 | 2025-06-24 | 25.100 | 324,000 | +7,500 | 0.04% | 8,132,400 |
| 2025-06-25 | 2025-06-23 | 24.150 | 316,500 | +25,000 | 0.04% | 7,643,475 |
| 2025-06-24 | 2025-06-20 | 23.650 | 291,500 | +14,000 | 0.03% | 6,893,975 |
| 2025-06-23 | 2025-06-19 | 23.750 | 277,500 | +29,000 | 0.03% | 6,590,625 |
| 2025-06-20 | 2025-06-18 | 24.550 | 248,500 | +2,000 | 0.03% | 6,100,675 |
| 2025-06-19 | 2025-06-17 | 24.950 | 246,500 | +3,000 | 0.03% | 6,150,175 |
| 2025-06-18 | 2025-06-16 | 26.400 | 243,500 | +2,000 | 0.03% | 6,428,400 |
| 2025-06-17 | 2025-06-13 | 27.200 | 241,500 | +5,000 | 0.03% | 6,568,800 |
| 2025-06-16 | 2025-06-12 | 28.150 | 236,500 | +1,000 | 0.03% | 6,657,475 |
| 2025-06-13 | 2025-06-11 | 27.200 | 235,500 | +5,500 | 0.03% | 6,405,600 |
| 2025-06-12 | 2025-06-10 | 26.150 | 230,000 | -33,000 | 0.03% | 6,014,500 |
| 2025-06-11 | 2025-06-09 | 25.500 | 263,000 | -1,000 | 0.03% | 6,706,500 |
| 2025-06-10 | 2025-06-06 | 24.100 | 264,000 | -7,000 | 0.03% | 6,362,400 |
| 2025-06-09 | 2025-06-05 | 23.950 | 271,000 | -20,500 | 0.03% | 6,490,450 |
| 2025-06-06 | 2025-06-04 | 23.700 | 291,500 | -2,500 | 0.03% | 6,908,550 |
| 2025-06-05 | 2025-06-03 | 23.200 | 294,000 | -32,500 | 0.03% | 6,820,800 |
| 2025-06-04 | 2025-06-02 | 21.600 | 326,500 | +13,500 | 0.04% | 7,052,400 |
| 2025-06-03 | 2025-05-30 | 22.450 | 313,000 | -1,000 | 0.04% | 7,026,850 |
| 2025-06-02 | 2025-05-29 | 21.950 | 314,000 | -10,500 | 0.04% | 6,892,300 |
| 2025-05-30 | 2025-05-28 | 21.050 | 324,500 | +6,000 | 0.04% | 6,830,725 |
| 2025-05-29 | 2025-05-27 | 21.350 | 318,500 | -6,000 | 0.04% | 6,799,975 |
| 2025-05-28 | 2025-05-26 | 20.550 | 324,500 | +4,000 | 0.04% | 6,668,475 |
| 2025-05-27 | 2025-05-23 | 21.300 | 320,500 | +5,000 | 0.04% | 6,826,650 |
| 2025-05-26 | 2025-05-22 | 21.050 | 315,500 | +5,500 | 0.04% | 6,641,275 |
| 2025-05-23 | 2025-05-21 | 21.300 | 310,000 | +9,500 | 0.04% | 6,603,000 |
| 2025-05-22 | 2025-05-20 | 21.200 | 300,500 | +5,000 | 0.03% | 6,370,600 |
| 2025-05-20 | 2025-05-16 | 21.200 | 295,500 | +26,000 | 0.03% | 6,264,600 |
| 2025-05-16 | 2025-05-14 | 21.200 | 269,500 | +1,000 | 0.03% | 5,713,400 |
| 2025-05-15 | 2025-05-13 | 21.200 | 268,500 | +6,000 | 0.03% | 5,692,200 |
| 2025-05-14 | 2025-05-12 | 21.700 | 262,500 | +15,000 | 0.03% | 5,696,250 |
| 2025-05-13 | 2025-05-09 | 22.500 | 247,500 | +4,000 | 0.03% | 5,568,750 |
| 2025-05-09 | 2025-05-07 | 22.700 | 243,500 | +7,000 | 0.03% | 5,527,450 |
| 2025-05-08 | 2025-05-06 | 23.400 | 236,500 | +5,000 | 0.03% | 5,534,100 |
| 2025-05-07 | 2025-05-02 | 24.000 | 231,500 | -5,000 | 0.03% | 5,556,000 |
| 2025-04-30 | 2025-04-28 | 23.350 | 236,500 | +10,000 | 0.03% | 5,522,275 |
| 2025-04-29 | 2025-04-25 | 23.400 | 226,500 | +20,000 | 0.03% | 5,300,100 |
| 2025-04-28 | 2025-04-24 | 24.850 | 206,500 | -7,000 | 0.02% | 5,131,525 |
| 2025-04-24 | 2025-04-22 | 24.700 | 213,500 | -19,000 | 0.02% | 5,273,450 |
| 2025-04-23 | 2025-04-17 | 22.100 | 232,500 | +2,000 | 0.03% | 5,138,250 |
| 2025-04-22 | 2025-04-16 | 21.800 | 230,500 | +3,000 | 0.03% | 5,024,900 |
| 2025-04-17 | 2025-04-15 | 22.550 | 227,500 | +10,500 | 0.03% | 5,130,125 |
| 2025-04-16 | 2025-04-14 | 23.000 | 217,000 | -10,500 | 0.02% | 4,991,000 |
| 2025-04-15 | 2025-04-11 | 21.500 | 227,500 | -2,000 | 0.03% | 4,891,250 |
| 2025-04-14 | 2025-04-10 | 20.950 | 229,500 | -2,000 | 0.03% | 4,808,025 |
| 2025-04-11 | 2025-04-09 | 20.500 | 231,500 | -1,000 | 0.03% | 4,745,750 |
| 2025-04-10 | 2025-04-08 | 20.000 | 232,500 | -12,500 | 0.03% | 4,650,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 245,000 | +33,000 | 0.03% | 4,674,600 |
| 2025-04-08 | 2025-04-03 | 24.500 | 212,000 | +6,000 | 0.02% | 5,194,000 |
| 2025-04-07 | 2025-04-02 | 25.150 | 206,000 | +8,000 | 0.02% | 5,180,900 |
| 2025-04-03 | 2025-04-01 | 26.100 | 198,000 | -20,500 | 0.02% | 5,167,800 |
| 2025-04-02 | 2025-03-31 | 23.850 | 218,500 | +3,000 | 0.03% | 5,211,225 |
| 2025-04-01 | 2025-03-28 | 24.400 | 215,500 | -18,000 | 0.02% | 5,258,200 |
| 2025-03-31 | 2025-03-27 | 24.100 | 233,500 | -24,500 | 0.03% | 5,627,350 |
| 2025-03-28 | 2025-03-26 | 22.550 | 258,000 | +35,500 | 0.03% | 5,817,900 |
| 2025-03-26 | 2025-03-24 | 23.950 | 222,500 | +8,000 | 0.03% | 5,328,875 |
| 2025-03-25 | 2025-03-21 | 24.350 | 214,500 | -2,500 | 0.02% | 5,223,075 |
| 2025-03-24 | 2025-03-20 | 25.800 | 217,000 | -28,500 | 0.02% | 5,598,600 |
| 2025-03-21 | 2025-03-19 | 23.900 | 245,500 | -3,000 | 0.03% | 5,867,450 |
| 2025-03-20 | 2025-03-18 | 23.300 | 248,500 | +1,500 | 0.03% | 5,790,050 |
| 2025-03-19 | 2025-03-17 | 23.200 | 247,000 | +20,000 | 0.03% | 5,730,400 |
| 2025-03-17 | 2025-03-13 | 24.000 | 227,000 | +3,000 | 0.03% | 5,448,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 224,000 | +6,000 | 0.03% | 5,432,000 |
| 2025-03-13 | 2025-03-11 | 24.900 | 218,000 | -4,000 | 0.03% | 5,428,200 |
| 2025-03-12 | 2025-03-10 | 24.750 | 222,000 | +9,000 | 0.03% | 5,494,500 |
| 2025-03-11 | 2025-03-07 | 25.800 | 213,000 | -3,000 | 0.02% | 5,495,400 |
| 2025-03-10 | 2025-03-06 | 25.400 | 216,000 | +3,500 | 0.02% | 5,486,400 |
| 2025-03-07 | 2025-03-05 | 25.800 | 212,500 | -4,000 | 0.02% | 5,482,500 |
| 2025-03-06 | 2025-03-04 | 25.100 | 216,500 | -500 | 0.02% | 5,434,150 |
| 2025-03-05 | 2025-03-03 | 25.200 | 217,000 | +8,000 | 0.02% | 5,468,400 |
| 2025-03-04 | 2025-02-28 | 25.750 | 209,000 | -10,000 | 0.02% | 5,381,750 |
| 2025-03-03 | 2025-02-27 | 26.700 | 219,000 | -5,500 | 0.03% | 5,847,300 |
| 2025-02-28 | 2025-02-26 | 26.100 | 224,500 | -4,000 | 0.03% | 5,859,450 |
| 2025-02-27 | 2025-02-25 | 24.800 | 228,500 | -8,500 | 0.03% | 5,666,800 |
| 2025-02-26 | 2025-02-24 | 24.800 | 237,000 | -1,500 | 0.03% | 5,877,600 |
| 2025-02-25 | 2025-02-21 | 25.450 | 238,500 | -30,500 | 0.03% | 6,069,825 |
| 2025-02-24 | 2025-02-20 | 23.800 | 269,000 | -10,500 | 0.03% | 6,402,200 |
| 2025-02-21 | 2025-02-19 | 22.950 | 279,500 | -27,500 | 0.03% | 6,414,525 |
| 2025-02-20 | 2025-02-18 | 21.500 | 307,000 | -2,000 | 0.04% | 6,600,500 |
| 2025-02-19 | 2025-02-17 | 21.250 | 309,000 | +13,000 | 0.04% | 6,566,250 |
| 2025-02-18 | 2025-02-14 | 21.300 | 296,000 | +500 | 0.03% | 6,304,800 |
| 2025-02-17 | 2025-02-13 | 20.350 | 295,500 | +12,000 | 0.03% | 6,013,425 |
| 2025-02-14 | 2025-02-12 | 20.250 | 283,500 | +7,000 | 0.03% | 5,740,875 |
| 2025-02-13 | 2025-02-11 | 20.700 | 276,500 | +500 | 0.03% | 5,723,550 |
| 2025-02-12 | 2025-02-10 | 21.000 | 276,000 | -5,000 | 0.03% | 5,796,000 |
| 2025-02-11 | 2025-02-07 | 20.950 | 281,000 | +19,000 | 0.03% | 5,886,950 |
| 2025-02-10 | 2025-02-06 | 22.150 | 262,000 | -9,500 | 0.03% | 5,803,300 |
| 2025-02-07 | 2025-02-05 | 21.450 | 271,500 | -500 | 0.03% | 5,823,675 |
| 2025-02-05 | 2025-02-03 | 20.500 | 272,000 | +3,000 | 0.03% | 5,576,000 |
| 2025-02-03 | 2025-01-24 | 20.950 | 269,000 | -14,500 | 0.03% | 5,635,550 |
| 2025-01-27 | 2025-01-23 | 20.950 | 283,500 | +8,000 | 0.03% | 5,939,325 |
| 2025-01-24 | 2025-01-22 | 21.800 | 275,500 | -1,000 | 0.03% | 6,005,900 |
| 2025-01-21 | 2025-01-17 | 22.000 | 276,500 | -3,500 | 0.03% | 6,083,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 280,000 | +6,000 | 0.03% | 5,810,000 |
| 2025-01-17 | 2025-01-15 | 21.250 | 274,000 | +44,000 | 0.03% | 5,822,500 |
| 2025-01-16 | 2025-01-14 | 23.550 | 230,000 | +500 | 0.03% | 5,416,500 |
| 2025-01-09 | 2025-01-07 | 24.100 | 229,500 | -16,000 | 0.03% | 5,530,950 |
| 2025-01-08 | 2025-01-06 | 24.550 | 245,500 | -2,500 | 0.03% | 6,027,025 |
| 2025-01-07 | 2025-01-03 | 23.250 | 248,000 | +7,000 | 0.03% | 5,766,000 |
| 2025-01-06 | 2025-01-02 | 23.400 | 241,000 | -35,000 | 0.03% | 5,639,400 |
| 2025-01-03 | 2024-12-31 | 22.550 | 276,000 | +3,000 | 0.03% | 6,223,800 |
| 2024-12-30 | 2024-12-24 | 22.400 | 273,000 | +5,500 | 0.03% | 6,115,200 |
| 2024-12-20 | 2024-12-18 | 23.050 | 267,500 | +4,000 | 0.03% | 6,165,875 |
| 2024-12-19 | 2024-12-17 | 23.250 | 263,500 | +5,500 | 0.03% | 6,126,375 |
| 2024-12-18 | 2024-12-16 | 23.450 | 258,000 | +27,500 | 0.03% | 6,050,100 |
| 2024-12-17 | 2024-12-13 | 24.550 | 230,500 | +12,500 | 0.03% | 5,658,775 |
| 2024-12-16 | 2024-12-12 | 25.300 | 218,000 | +33,500 | 0.03% | 5,515,400 |
| 2024-12-12 | 2024-12-10 | 26.600 | 184,500 | -4,500 | 0.02% | 4,907,700 |
| 2024-12-11 | 2024-12-09 | 26.900 | 189,000 | +2,500 | 0.02% | 5,084,100 |
| 2024-12-09 | 2024-12-05 | 26.500 | 186,500 | +3,000 | 0.02% | 4,942,250 |
| 2024-12-04 | 2024-12-02 | 27.250 | 183,500 | -4,500 | 0.02% | 5,000,375 |
| 2024-12-03 | 2024-11-29 | 26.500 | 188,000 | +21,500 | 0.02% | 4,982,000 |
| 2024-12-02 | 2024-11-28 | 27.850 | 166,500 | -500 | 0.02% | 4,637,025 |
| 2024-11-29 | 2024-11-27 | 28.800 | 167,000 | -4,000 | 0.02% | 4,809,600 |
| 2024-11-28 | 2024-11-26 | 27.450 | 171,000 | -4,500 | 0.02% | 4,693,950 |
| 2024-11-22 | 2024-11-20 | 27.900 | 175,500 | +5,000 | 0.02% | 4,896,450 |
| 2024-11-19 | 2024-11-15 | 26.550 | 170,500 | +2,000 | 0.02% | 4,526,775 |
| 2024-11-15 | 2024-11-13 | 27.000 | 168,500 | +9,000 | 0.02% | 4,549,500 |
| 2024-11-14 | 2024-11-12 | 27.700 | 159,500 | -5,000 | 0.02% | 4,418,150 |
| 2024-11-13 | 2024-11-11 | 27.500 | 164,500 | +6,500 | 0.02% | 4,523,750 |
| 2024-11-12 | 2024-11-08 | 28.350 | 158,000 | +2,000 | 0.02% | 4,479,300 |
| 2024-11-11 | 2024-11-07 | 28.700 | 156,000 | +2,000 | 0.02% | 4,477,200 |
| 2024-11-08 | 2024-11-06 | 29.100 | 154,000 | +15,000 | 0.02% | 4,481,400 |
| 2024-11-07 | 2024-11-05 | 29.250 | 139,000 | +8,000 | 0.02% | 4,065,750 |
| 2024-11-06 | 2024-11-04 | 29.150 | 131,000 | +500 | 0.02% | 3,818,650 |
| 2024-11-04 | 2024-10-31 | 28.400 | 130,500 | +4,000 | 0.01% | 3,706,200 |
| 2024-11-01 | 2024-10-30 | 29.900 | 126,500 | +7,000 | 0.01% | 3,782,350 |
| 2024-10-31 | 2024-10-29 | 31.000 | 119,500 | +1,000 | 0.01% | 3,704,500 |
| 2024-10-29 | 2024-10-25 | 32.950 | 118,500 | +5,000 | 0.01% | 3,904,575 |
| 2024-10-25 | 2024-10-23 | 33.750 | 113,500 | -500 | 0.01% | 3,830,625 |
| 2024-10-23 | 2024-10-21 | 32.900 | 114,000 | -1,000 | 0.01% | 3,750,600 |
| 2024-10-22 | 2024-10-18 | 33.050 | 115,000 | -5,000 | 0.01% | 3,800,750 |
| 2024-10-21 | 2024-10-17 | 30.800 | 120,000 | -1,000 | 0.01% | 3,696,000 |
| 2024-10-16 | 2024-10-14 | 30.650 | 121,000 | +1,000 | 0.01% | 3,708,650 |
| 2024-10-15 | 2024-10-10 | 31.350 | 120,000 | -4,500 | 0.01% | 3,762,000 |
| 2024-10-14 | 2024-10-09 | 30.650 | 124,500 | +4,000 | 0.01% | 3,815,925 |
| 2024-10-10 | 2024-10-08 | 31.350 | 120,500 | -7,000 | 0.01% | 3,777,675 |
| 2024-10-09 | 2024-10-07 | 33.400 | 127,500 | -2,000 | 0.01% | 4,258,500 |
| 2024-10-08 | 2024-10-04 | 33.550 | 129,500 | -2,500 | 0.01% | 4,344,725 |
| 2024-10-07 | 2024-10-03 | 31.250 | 132,000 | +7,500 | 0.02% | 4,125,000 |
| 2024-10-03 | 2024-09-30 | 32.200 | 124,500 | -7,500 | 0.01% | 4,008,900 |
| 2024-10-02 | 2024-09-27 | 30.200 | 132,000 | -48,500 | 0.02% | 3,986,400 |
| 2024-09-27 | 2024-09-25 | 27.700 | 180,500 | -3,000 | 0.02% | 4,999,850 |
| 2024-09-26 | 2024-09-24 | 26.650 | 183,500 | -1,000 | 0.02% | 4,890,275 |
| 2024-09-25 | 2024-09-23 | 25.900 | 184,500 | +7,000 | 0.02% | 4,778,550 |
| 2024-09-24 | 2024-09-20 | 27.200 | 177,500 | -19,500 | 0.02% | 4,828,000 |
| 2024-09-23 | 2024-09-19 | 26.400 | 197,000 | +6,000 | 0.02% | 5,200,800 |
| 2024-09-19 | 2024-09-16 | 26.200 | 191,000 | -2,000 | 0.02% | 5,004,200 |
| 2024-09-17 | 2024-09-13 | 27.000 | 193,000 | -1,000 | 0.02% | 5,211,000 |
| 2024-09-16 | 2024-09-12 | 26.150 | 194,000 | -5,000 | 0.02% | 5,073,100 |
| 2024-09-13 | 2024-09-11 | 26.000 | 199,000 | -1,000 | 0.02% | 5,174,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 200,000 | +18,000 | 0.02% | 5,050,000 |
| 2024-09-11 | 2024-09-09 | 26.900 | 182,000 | +1,500 | 0.02% | 4,895,800 |
| 2024-09-09 | 2024-09-04 | 27.600 | 180,500 | +5,000 | 0.02% | 4,981,800 |
| 2024-09-03 | 2024-08-30 | 27.750 | 175,500 | -11,500 | 0.02% | 4,870,125 |
| 2024-08-30 | 2024-08-28 | 27.450 | 187,000 | +8,500 | 0.02% | 5,133,150 |
| 2024-08-28 | 2024-08-26 | 27.300 | 178,500 | +2,000 | 0.02% | 4,873,050 |
| 2024-08-27 | 2024-08-23 | 26.950 | 176,500 | +16,000 | 0.02% | 4,756,675 |
| 2024-08-23 | 2024-08-21 | 28.150 | 160,500 | +6,000 | 0.02% | 4,518,075 |
| 2024-08-22 | 2024-08-20 | 28.400 | 154,500 | +2,500 | 0.02% | 4,387,800 |
| 2024-08-20 | 2024-08-16 | 29.200 | 152,000 | +4,500 | 0.02% | 4,438,400 |
| 2024-08-16 | 2024-08-14 | 30.300 | 147,500 | +500 | 0.02% | 4,469,250 |
| 2024-08-13 | 2024-08-09 | 31.150 | 147,000 | +1,500 | 0.02% | 4,579,050 |
| 2024-08-09 | 2024-08-07 | 31.300 | 145,500 | -14,000 | 0.02% | 4,554,150 |
| 2024-08-08 | 2024-08-06 | 31.200 | 159,500 | -25,000 | 0.02% | 4,976,400 |
| 2024-08-07 | 2024-08-05 | 29.100 | 184,500 | +3,000 | 0.02% | 5,368,950 |
| 2024-08-05 | 2024-08-01 | 29.450 | 181,500 | -3,000 | 0.02% | 5,345,175 |
| 2024-08-02 | 2024-07-31 | 30.250 | 184,500 | -2,000 | 0.02% | 5,581,125 |
| 2024-07-29 | 2024-07-25 | 28.500 | 186,500 | +5,000 | 0.02% | 5,315,250 |
| 2024-07-26 | 2024-07-24 | 29.400 | 181,500 | +5,000 | 0.02% | 5,336,100 |
| 2024-07-25 | 2024-07-23 | 29.700 | 176,500 | +500 | 0.02% | 5,242,050 |
| 2024-07-24 | 2024-07-22 | 31.250 | 176,000 | -9,500 | 0.02% | 5,500,000 |
| 2024-07-23 | 2024-07-19 | 29.600 | 185,500 | -2,500 | 0.02% | 5,490,800 |
| 2024-07-22 | 2024-07-18 | 30.550 | 188,000 | -3,000 | 0.02% | 5,743,400 |
| 2024-07-19 | 2024-07-17 | 30.100 | 191,000 | -88,500 | 0.02% | 5,749,100 |
| 2024-07-17 | 2024-07-15 | 29.950 | 279,500 | -54,000 | 0.03% | 8,371,025 |
| 2024-07-16 | 2024-07-12 | 29.750 | 333,500 | -52,500 | 0.04% | 9,921,625 |
| 2024-07-12 | 2024-07-10 | 27.000 | 386,000 | +1,000 | 0.04% | 10,422,000 |
| 2024-07-11 | 2024-07-09 | 26.950 | 385,000 | +45,000 | 0.04% | 10,375,750 |
| 2024-07-10 | 2024-07-08 | 26.800 | 340,000 | +2,000 | 0.04% | 9,112,000 |
| 2024-06-26 | 2024-06-24 | 28.550 | 338,000 | +140,000 | 0.04% | 9,649,900 |
| 2024-06-20 | 2024-06-18 | 28.050 | 198,000 | +8,000 | 0.02% | 5,553,900 |
| 2024-06-18 | 2024-06-14 | 28.750 | 190,000 | -500 | 0.02% | 5,462,500 |
| 2024-06-17 | 2024-06-13 | 29.650 | 190,500 | -5,000 | 0.02% | 5,648,325 |
| 2024-06-14 | 2024-06-12 | 28.400 | 195,500 | +3,000 | 0.02% | 5,552,200 |
| 2024-06-11 | 2024-06-06 | 29.350 | 192,500 | -2,000 | 0.02% | 5,649,875 |
| 2024-06-07 | 2024-06-05 | 29.400 | 194,500 | -500 | 0.02% | 5,718,300 |
| 2024-06-06 | 2024-06-04 | 29.650 | 195,000 | -2,000 | 0.02% | 5,781,750 |
| 2024-06-05 | 2024-06-03 | 28.550 | 197,000 | +1,500 | 0.02% | 5,624,350 |
| 2024-06-04 | 2024-05-31 | 29.450 | 195,500 | +9,000 | 0.02% | 5,757,475 |
| 2024-06-03 | 2024-05-30 | 29.700 | 186,500 | -500 | 0.02% | 5,539,050 |
| 2024-05-31 | 2024-05-29 | 29.750 | 187,000 | +2,000 | 0.02% | 5,563,250 |
| 2024-05-30 | 2024-05-28 | 30.500 | 185,000 | +4,500 | 0.02% | 5,642,500 |
| 2024-05-28 | 2024-05-24 | 29.700 | 180,500 | +5,000 | 0.02% | 5,360,850 |
| 2024-05-27 | 2024-05-23 | 30.350 | 175,500 | +6,500 | 0.02% | 5,326,425 |
| 2024-05-24 | 2024-05-22 | 31.350 | 169,000 | +1,000 | 0.02% | 5,298,150 |
| 2024-05-23 | 2024-05-21 | 31.400 | 168,000 | +1,000 | 0.02% | 5,275,200 |
| 2024-05-22 | 2024-05-20 | 32.050 | 167,000 | -500 | 0.02% | 5,352,350 |
| 2024-05-21 | 2024-05-17 | 31.700 | 167,500 | +2,500 | 0.02% | 5,309,750 |
| 2024-05-20 | 2024-05-16 | 33.400 | 165,000 | +5,500 | 0.02% | 5,511,000 |
| 2024-05-17 | 2024-05-14 | 34.450 | 159,500 | -500 | 0.02% | 5,494,775 |
| 2024-05-16 | 2024-05-13 | 34.700 | 160,000 | -1,500 | 0.02% | 5,552,000 |
| 2024-05-14 | 2024-05-10 | 34.650 | 161,500 | -7,000 | 0.02% | 5,595,975 |
| 2024-05-13 | 2024-05-09 | 33.200 | 168,500 | -15,500 | 0.02% | 5,594,200 |
| 2024-05-06 | 2024-05-02 | 30.850 | 184,000 | -500 | 0.02% | 5,676,400 |
| 2024-05-02 | 2024-04-29 | 31.000 | 184,500 | -5,500 | 0.02% | 5,719,500 |
| 2024-04-30 | 2024-04-26 | 30.350 | 190,000 | -2,000 | 0.02% | 5,766,500 |
| 2024-04-29 | 2024-04-25 | 30.350 | 192,000 | -6,000 | 0.02% | 5,827,200 |
| 2024-04-26 | 2024-04-24 | 29.300 | 198,000 | -31,000 | 0.02% | 5,801,400 |
| 2024-04-25 | 2024-04-23 | 28.350 | 229,000 | -29,000 | 0.03% | 6,492,150 |
| 2024-04-23 | 2024-04-19 | 26.000 | 258,000 | -3,000 | 0.03% | 6,708,000 |
| 2024-04-19 | 2024-04-17 | 26.550 | 261,000 | +3,500 | 0.03% | 6,929,550 |
| 2024-04-18 | 2024-04-16 | 26.650 | 257,500 | +5,000 | 0.03% | 6,862,375 |
| 2024-04-16 | 2024-04-12 | 28.950 | 252,500 | -500 | 0.03% | 7,309,875 |
| 2024-04-15 | 2024-04-11 | 28.800 | 253,000 | +1,000 | 0.03% | 7,286,400 |
| 2024-04-12 | 2024-04-10 | 28.500 | 252,000 | +500 | 0.03% | 7,182,000 |
| 2024-04-11 | 2024-04-09 | 28.950 | 251,500 | -1,500 | 0.03% | 7,280,925 |
| 2024-04-08 | 2024-04-03 | 27.300 | 253,000 | +10,000 | 0.03% | 6,906,900 |
| 2024-04-05 | 2024-04-02 | 26.800 | 243,000 | +4,000 | 0.03% | 6,512,400 |
| 2024-04-03 | 2024-03-28 | 26.750 | 239,000 | +2,000 | 0.03% | 6,393,250 |
| 2024-03-26 | 2024-03-22 | 26.150 | 237,000 | +5,500 | 0.03% | 6,197,550 |
| 2024-03-21 | 2024-03-19 | 27.450 | 231,500 | +9,500 | 0.03% | 6,354,675 |
| 2024-03-15 | 2024-03-13 | 28.350 | 222,000 | -17,500 | 0.03% | 6,293,700 |
| 2024-03-14 | 2024-03-12 | 25.400 | 239,500 | -1,000 | 0.03% | 6,083,300 |
| 2024-03-12 | 2024-03-08 | 23.650 | 240,500 | -3,000 | 0.03% | 5,687,825 |
| 2024-03-08 | 2024-03-06 | 23.600 | 243,500 | -1,000 | 0.03% | 5,746,600 |
| 2024-03-07 | 2024-03-05 | 22.350 | 244,500 | +6,500 | 0.03% | 5,464,575 |
| 2024-03-05 | 2024-03-01 | 24.100 | 238,000 | +3,000 | 0.03% | 5,735,800 |
| 2024-03-01 | 2024-02-28 | 23.700 | 235,000 | +1,500 | 0.03% | 5,569,500 |
| 2024-02-29 | 2024-02-27 | 24.750 | 233,500 | -2,000 | 0.03% | 5,779,125 |
| 2024-02-28 | 2024-02-26 | 24.100 | 235,500 | +5,000 | 0.03% | 5,675,550 |
| 2024-02-27 | 2024-02-23 | 24.750 | 230,500 | -1,500 | 0.03% | 5,704,875 |
| 2024-02-26 | 2024-02-22 | 24.000 | 232,000 | -10,000 | 0.03% | 5,568,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 242,000 | -11,500 | 0.03% | 5,590,200 |
| 2024-02-22 | 2024-02-20 | 23.050 | 253,500 | -1,500 | 0.03% | 5,843,175 |
| 2024-02-21 | 2024-02-19 | 22.450 | 255,000 | -2,500 | 0.03% | 5,724,750 |
| 2024-02-20 | 2024-02-16 | 22.650 | 257,500 | -500 | 0.03% | 5,832,375 |
| 2024-02-14 | 2024-02-07 | 21.850 | 258,000 | -9,000 | 0.03% | 5,637,300 |
| 2024-02-08 | 2024-02-06 | 21.250 | 267,000 | -500 | 0.03% | 5,673,750 |
| 2024-02-01 | 2024-01-30 | 20.050 | 267,500 | +3,000 | 0.03% | 5,363,375 |
| 2024-01-31 | 2024-01-29 | 20.200 | 264,500 | +500 | 0.03% | 5,342,900 |
| 2024-01-30 | 2024-01-26 | 20.600 | 264,000 | +18,000 | 0.03% | 5,438,400 |
| 2024-01-29 | 2024-01-25 | 21.500 | 246,000 | +1,500 | 0.03% | 5,289,000 |
| 2024-01-26 | 2024-01-24 | 21.400 | 244,500 | +9,000 | 0.03% | 5,232,300 |
| 2024-01-24 | 2024-01-22 | 20.800 | 235,500 | +18,500 | 0.03% | 4,898,400 |
| 2024-01-23 | 2024-01-19 | 22.550 | 217,000 | +1,000 | 0.02% | 4,893,350 |
| 2024-01-19 | 2024-01-17 | 23.950 | 216,000 | -500 | 0.02% | 5,173,200 |
| 2024-01-12 | 2024-01-10 | 25.250 | 216,500 | -500 | 0.02% | 5,466,625 |
| 2024-01-11 | 2024-01-09 | 25.350 | 217,000 | +2,000 | 0.02% | 5,500,950 |
| 2024-01-10 | 2024-01-08 | 25.000 | 215,000 | -2,000 | 0.02% | 5,375,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 217,000 | +13,500 | 0.02% | 5,761,350 |
| 2024-01-02 | 2023-12-28 | 28.100 | 203,500 | -7,500 | 0.02% | 5,718,350 |
| 2023-12-29 | 2023-12-27 | 27.250 | 211,000 | -500 | 0.02% | 5,749,750 |
| 2023-12-28 | 2023-12-22 | 26.350 | 211,500 | +5,000 | 0.02% | 5,573,025 |
| 2023-12-27 | 2023-12-21 | 26.400 | 206,500 | -1,000 | 0.02% | 5,451,600 |
| 2023-12-22 | 2023-12-20 | 27.150 | 207,500 | +500 | 0.02% | 5,633,625 |
| 2023-12-21 | 2023-12-19 | 27.450 | 207,000 | +14,000 | 0.02% | 5,682,150 |
| 2023-12-20 | 2023-12-18 | 28.650 | 193,000 | +5,000 | 0.02% | 5,529,450 |
| 2023-12-18 | 2023-12-14 | 30.800 | 188,000 | -6,000 | 0.02% | 5,790,400 |
| 2023-12-15 | 2023-12-13 | 30.350 | 194,000 | +2,000 | 0.02% | 5,887,900 |
| 2023-12-13 | 2023-12-11 | 29.300 | 192,000 | +1,000 | 0.02% | 5,625,600 |
| 2023-12-12 | 2023-12-08 | 29.950 | 191,000 | +500 | 0.02% | 5,720,450 |
| 2023-12-11 | 2023-12-07 | 29.300 | 190,500 | +2,000 | 0.02% | 5,581,650 |
| 2023-12-06 | 2023-12-04 | 28.600 | 188,500 | -500 | 0.02% | 5,391,100 |
| 2023-12-05 | 2023-12-01 | 29.350 | 189,000 | -500 | 0.02% | 5,547,150 |
| 2023-11-28 | 2023-11-24 | 30.400 | 189,500 | -8,000 | 0.02% | 5,760,800 |
| 2023-11-27 | 2023-11-23 | 30.150 | 197,500 | +3,000 | 0.02% | 5,954,625 |
| 2023-11-23 | 2023-11-21 | 28.850 | 194,500 | -500 | 0.02% | 5,611,325 |
| 2023-11-21 | 2023-11-17 | 29.150 | 195,000 | -1,500 | 0.02% | 5,684,250 |
| 2023-11-20 | 2023-11-16 | 28.300 | 196,500 | +2,000 | 0.02% | 5,560,950 |
| 2023-11-15 | 2023-11-13 | 29.400 | 194,500 | +3,500 | 0.02% | 5,718,300 |
| 2023-11-14 | 2023-11-10 | 29.500 | 191,000 | +5,500 | 0.02% | 5,634,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 185,500 | +3,000 | 0.02% | 5,462,975 |
| 2023-11-10 | 2023-11-08 | 31.000 | 182,500 | +500 | 0.02% | 5,657,500 |
| 2023-11-08 | 2023-11-06 | 32.000 | 182,000 | +1,000 | 0.02% | 5,824,000 |
| 2023-11-07 | 2023-11-03 | 31.650 | 181,000 | -500 | 0.02% | 5,728,650 |
| 2023-11-06 | 2023-11-02 | 31.200 | 181,500 | -500 | 0.02% | 5,662,800 |
| 2023-11-03 | 2023-11-01 | 31.350 | 182,000 | +500 | 0.02% | 5,705,700 |
| 2023-11-01 | 2023-10-30 | 32.450 | 181,500 | -9,000 | 0.02% | 5,889,675 |
| 2023-10-31 | 2023-10-27 | 29.450 | 190,500 | -27,500 | 0.02% | 5,610,225 |
| 2023-10-30 | 2023-10-26 | 27.300 | 218,000 | +5,000 | 0.03% | 5,951,400 |
| 2023-10-26 | 2023-10-24 | 27.500 | 213,000 | -5,000 | 0.02% | 5,857,500 |
| 2023-10-25 | 2023-10-20 | 27.050 | 218,000 | +500 | 0.03% | 5,896,900 |
| 2023-10-24 | 2023-10-19 | 26.800 | 217,500 | +7,500 | 0.02% | 5,829,000 |
| 2023-10-20 | 2023-10-18 | 27.150 | 210,000 | +8,500 | 0.02% | 5,701,500 |
| 2023-10-19 | 2023-10-17 | 29.000 | 201,500 | -500 | 0.02% | 5,843,500 |
| 2023-10-18 | 2023-10-16 | 28.950 | 202,000 | -4,500 | 0.02% | 5,847,900 |
| 2023-10-17 | 2023-10-13 | 28.600 | 206,500 | -4,500 | 0.02% | 5,905,900 |
| 2023-10-16 | 2023-10-12 | 28.250 | 211,000 | -30,500 | 0.02% | 5,960,750 |
| 2023-10-12 | 2023-10-10 | 25.450 | 241,500 | -500 | 0.03% | 6,146,175 |
| 2023-10-11 | 2023-10-09 | 26.450 | 242,000 | +500 | 0.03% | 6,400,900 |
| 2023-10-10 | 2023-10-06 | 25.700 | 241,500 | +5,000 | 0.03% | 6,206,550 |
| 2023-10-04 | 2023-09-29 | 26.650 | 236,500 | -1,500 | 0.03% | 6,302,725 |
| 2023-10-03 | 2023-09-28 | 26.850 | 238,000 | -6,000 | 0.03% | 6,390,300 |
| 2023-09-29 | 2023-09-27 | 26.800 | 244,000 | -4,000 | 0.03% | 6,539,200 |
| 2023-09-27 | 2023-09-25 | 25.750 | 248,000 | -2,000 | 0.03% | 6,386,000 |
| 2023-09-26 | 2023-09-22 | 25.050 | 250,000 | +1,000 | 0.03% | 6,262,500 |
| 2023-09-22 | 2023-09-20 | 24.850 | 249,000 | +1,000 | 0.03% | 6,187,650 |
| 2023-09-21 | 2023-09-19 | 25.700 | 248,000 | -3,000 | 0.03% | 6,373,600 |
| 2023-09-20 | 2023-09-18 | 25.500 | 251,000 | -6,000 | 0.03% | 6,400,500 |
| 2023-09-19 | 2023-09-15 | 23.550 | 257,000 | +500 | 0.03% | 6,052,350 |
| 2023-09-18 | 2023-09-14 | 23.400 | 256,500 | -9,500 | 0.03% | 6,002,100 |
| 2023-09-13 | 2023-09-11 | 24.050 | 266,000 | -1,500 | 0.03% | 6,397,300 |
| 2023-09-11 | 2023-09-06 | 23.250 | 267,500 | -1,000 | 0.03% | 6,219,375 |
| 2023-09-04 | 2023-08-30 | 24.200 | 268,500 | -2,500 | 0.03% | 6,497,700 |
| 2023-08-31 | 2023-08-29 | 24.800 | 271,000 | -10,500 | 0.03% | 6,720,800 |
| 2023-08-30 | 2023-08-28 | 23.200 | 281,500 | -19,500 | 0.03% | 6,530,800 |
| 2023-08-29 | 2023-08-25 | 22.600 | 301,000 | -3,000 | 0.03% | 6,802,600 |
| 2023-08-28 | 2023-08-24 | 22.800 | 304,000 | -4,000 | 0.03% | 6,931,200 |
| 2023-08-23 | 2023-08-21 | 21.200 | 308,000 | -1,000 | 0.04% | 6,529,600 |
| 2023-08-21 | 2023-08-17 | 22.100 | 309,000 | -6,500 | 0.04% | 6,828,900 |
| 2023-08-17 | 2023-08-15 | 22.500 | 315,500 | -1,000 | 0.04% | 7,098,750 |
| 2023-08-15 | 2023-08-11 | 21.850 | 316,500 | -2,500 | 0.04% | 6,915,525 |
| 2023-08-14 | 2023-08-10 | 22.950 | 319,000 | +1,000 | 0.04% | 7,321,050 |
| 2023-08-11 | 2023-08-09 | 22.700 | 318,000 | -2,500 | 0.04% | 7,218,600 |
| 2023-08-10 | 2023-08-08 | 22.250 | 320,500 | +2,500 | 0.04% | 7,131,125 |
| 2023-08-09 | 2023-08-07 | 21.600 | 318,000 | +23,500 | 0.04% | 6,868,800 |
| 2023-08-08 | 2023-08-04 | 24.500 | 294,500 | -15,500 | 0.03% | 7,215,250 |
| 2023-08-07 | 2023-08-03 | 23.950 | 310,000 | +1,000 | 0.04% | 7,424,500 |
| 2023-08-04 | 2023-08-02 | 22.800 | 309,000 | +500 | 0.04% | 7,045,200 |
| 2023-08-03 | 2023-08-01 | 23.750 | 308,500 | -500 | 0.04% | 7,326,875 |
| 2023-08-02 | 2023-07-31 | 23.000 | 309,000 | -2,500 | 0.04% | 7,107,000 |
| 2023-07-28 | 2023-07-26 | 22.600 | 311,500 | -2,500 | 0.04% | 7,039,900 |
| 2023-07-27 | 2023-07-25 | 21.800 | 314,000 | -5,500 | 0.04% | 6,845,200 |
| 2023-07-26 | 2023-07-24 | 20.700 | 319,500 | +500 | 0.04% | 6,613,650 |
| 2023-07-24 | 2023-07-20 | 19.640 | 319,000 | +2,000 | 0.04% | 6,265,160 |
| 2023-07-21 | 2023-07-19 | 20.100 | 317,000 | -3,000 | 0.04% | 6,371,700 |
| 2023-07-19 | 2023-07-14 | 20.750 | 320,000 | +1,000 | 0.04% | 6,640,000 |
| 2023-07-18 | 2023-07-13 | 20.800 | 319,000 | -8,500 | 0.04% | 6,635,200 |
| 2023-07-13 | 2023-07-11 | 19.860 | 327,500 | -3,500 | 0.04% | 6,504,150 |
| 2023-07-11 | 2023-07-07 | 18.860 | 331,000 | -5,000 | 0.04% | 6,242,660 |
| 2023-07-07 | 2023-07-05 | 19.320 | 336,000 | +5,000 | 0.04% | 6,491,520 |
| 2023-07-06 | 2023-07-04 | 20.000 | 331,000 | -46,500 | 0.04% | 6,620,000 |
| 2023-07-05 | 2023-07-03 | 18.640 | 377,500 | -2,000 | 0.04% | 7,036,600 |
| 2023-07-03 | 2023-06-29 | 17.880 | 379,500 | -500 | 0.04% | 6,785,460 |
| 2023-06-30 | 2023-06-28 | 17.800 | 380,000 | +4,000 | 0.04% | 6,764,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 376,000 | +23,000 | 0.04% | 6,647,680 |
| 2023-06-26 | 2023-06-21 | 18.560 | 353,000 | +26,000 | 0.04% | 6,551,680 |
| 2023-06-23 | 2023-06-20 | 19.740 | 327,000 | -16,500 | 0.04% | 6,454,980 |
| 2023-06-20 | 2023-06-16 | 21.100 | 343,500 | -6,500 | 0.04% | 7,247,850 |
| 2023-06-19 | 2023-06-15 | 20.000 | 350,000 | -5,000 | 0.04% | 7,000,000 |
| 2023-06-16 | 2023-06-14 | 19.100 | 355,000 | +4,000 | 0.04% | 6,780,500 |
| 2023-06-15 | 2023-06-13 | 18.880 | 351,000 | +2,000 | 0.04% | 6,626,880 |
| 2023-06-14 | 2023-06-12 | 18.740 | 349,000 | +2,000 | 0.04% | 6,540,260 |
| 2023-06-13 | 2023-06-09 | 19.100 | 347,000 | -3,000 | 0.04% | 6,627,700 |
| 2023-06-12 | 2023-06-08 | 18.980 | 350,000 | +30,000 | 0.04% | 6,643,000 |
| 2023-06-09 | 2023-06-07 | 19.400 | 320,000 | +2,000 | 0.04% | 6,208,000 |
| 2023-06-08 | 2023-06-06 | 19.380 | 318,000 | -9,000 | 0.04% | 6,162,840 |
| 2023-06-07 | 2023-06-05 | 19.520 | 327,000 | +6,000 | 0.04% | 6,383,040 |
| 2023-06-01 | 2023-05-30 | 19.900 | 321,000 | +4,000 | 0.04% | 6,387,900 |
| 2023-05-31 | 2023-05-29 | 19.900 | 317,000 | +11,500 | 0.04% | 6,308,300 |
| 2023-05-30 | 2023-05-25 | 20.150 | 305,500 | -500 | 0.04% | 6,155,825 |
| 2023-05-25 | 2023-05-23 | 20.900 | 306,000 | -500 | 0.04% | 6,395,400 |
| 2023-05-23 | 2023-05-19 | 20.250 | 306,500 | +4,000 | 0.04% | 6,206,625 |
| 2023-05-22 | 2023-05-18 | 20.700 | 302,500 | +4,000 | 0.03% | 6,261,750 |
| 2023-05-19 | 2023-05-17 | 20.900 | 298,500 | +2,500 | 0.03% | 6,238,650 |
| 2023-05-18 | 2023-05-16 | 22.100 | 296,000 | -500 | 0.03% | 6,541,600 |
| 2023-05-16 | 2023-05-12 | 21.600 | 296,500 | +8,500 | 0.03% | 6,404,400 |
| 2023-05-15 | 2023-05-11 | 22.350 | 288,000 | +5,500 | 0.03% | 6,436,800 |
| 2023-05-11 | 2023-05-09 | 23.000 | 282,500 | +16,000 | 0.03% | 6,497,500 |
| 2023-05-10 | 2023-05-08 | 24.650 | 266,500 | +500 | 0.03% | 6,569,225 |
| 2023-05-09 | 2023-05-05 | 25.150 | 266,000 | -500 | 0.03% | 6,689,900 |
| 2023-05-08 | 2023-05-04 | 24.350 | 266,500 | +10,000 | 0.03% | 6,489,275 |
| 2023-05-04 | 2023-05-02 | 23.600 | 256,500 | +500 | 0.03% | 6,053,400 |
| 2023-04-28 | 2023-04-26 | 24.300 | 256,000 | +15,000 | 0.03% | 6,220,800 |
| 2023-04-27 | 2023-04-25 | 24.950 | 241,000 | +3,000 | 0.03% | 6,012,950 |
| 2023-04-26 | 2023-04-24 | 26.450 | 238,000 | +1,500 | 0.03% | 6,295,100 |
| 2023-04-25 | 2023-04-21 | 26.100 | 236,500 | -1,000 | 0.03% | 6,172,650 |
| 2023-04-24 | 2023-04-20 | 26.050 | 237,500 | +1,000 | 0.03% | 6,186,875 |
| 2023-04-21 | 2023-04-19 | 27.200 | 236,500 | +10,000 | 0.03% | 6,432,800 |
| 2023-04-19 | 2023-04-17 | 26.950 | 226,500 | +5,000 | 0.03% | 6,104,175 |
| 2023-04-18 | 2023-04-14 | 28.650 | 221,500 | -14,000 | 0.03% | 6,345,975 |
| 2023-04-17 | 2023-04-13 | 27.100 | 235,500 | -18,500 | 0.03% | 6,382,050 |
| 2023-04-14 | 2023-04-12 | 25.000 | 254,000 | -5,500 | 0.03% | 6,350,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 259,500 | -18,000 | 0.03% | 6,124,200 |
| 2023-04-12 | 2023-04-06 | 22.400 | 277,500 | +2,500 | 0.03% | 6,216,000 |
| 2023-04-11 | 2023-04-04 | 21.050 | 275,000 | -500 | 0.03% | 5,788,750 |
| 2023-04-06 | 2023-04-03 | 20.150 | 275,500 | +3,000 | 0.03% | 5,551,325 |
| 2023-04-04 | 2023-03-31 | 20.650 | 272,500 | +4,500 | 0.03% | 5,627,125 |
| 2023-04-03 | 2023-03-30 | 21.300 | 268,000 | -1,000 | 0.03% | 5,708,400 |
| 2023-03-31 | 2023-03-29 | 21.150 | 269,000 | +3,500 | 0.03% | 5,689,350 |
| 2023-03-29 | 2023-03-27 | 21.950 | 265,500 | +10,000 | 0.03% | 5,827,725 |
| 2023-03-27 | 2023-03-23 | 23.100 | 255,500 | -500 | 0.03% | 5,902,050 |
| 2023-03-24 | 2023-03-22 | 23.100 | 256,000 | -9,000 | 0.03% | 5,913,600 |
| 2023-03-23 | 2023-03-21 | 22.800 | 265,000 | +1,000 | 0.03% | 6,042,000 |
| 2023-03-22 | 2023-03-20 | 21.850 | 264,000 | +500 | 0.03% | 5,768,400 |
| 2023-03-21 | 2023-03-17 | 22.800 | 263,500 | +2,000 | 0.03% | 6,007,800 |
| 2023-03-17 | 2023-03-15 | 23.350 | 261,500 | -500 | 0.03% | 6,106,025 |
| 2023-03-15 | 2023-03-13 | 22.100 | 262,000 | -500 | 0.03% | 5,790,200 |
| 2023-03-14 | 2023-03-10 | 22.850 | 262,500 | +11,000 | 0.03% | 5,998,125 |
| 2023-03-13 | 2023-03-09 | 22.600 | 251,500 | +4,500 | 0.03% | 5,683,900 |
| 2023-03-10 | 2023-03-08 | 24.800 | 247,000 | +3,500 | 0.03% | 6,125,600 |
| 2023-03-09 | 2023-03-07 | 26.500 | 243,500 | -500 | 0.03% | 6,452,750 |
| 2023-03-07 | 2023-03-03 | 27.100 | 244,000 | -1,500 | 0.03% | 6,612,400 |
| 2023-03-06 | 2023-03-02 | 27.950 | 245,500 | +1,000 | 0.03% | 6,861,725 |
| 2023-03-03 | 2023-03-01 | 27.300 | 244,500 | -500 | 0.03% | 6,674,850 |
| 2023-03-02 | 2023-02-28 | 25.850 | 245,000 | -500 | 0.03% | 6,333,250 |
| 2023-02-24 | 2023-02-22 | 25.200 | 245,500 | +3,000 | 0.03% | 6,186,600 |
| 2023-02-23 | 2023-02-21 | 25.650 | 242,500 | -3,000 | 0.03% | 6,220,125 |
| 2023-02-21 | 2023-02-17 | 25.900 | 245,500 | +1,500 | 0.03% | 6,358,450 |
| 2023-02-20 | 2023-02-16 | 25.900 | 244,000 | +1,000 | 0.03% | 6,319,600 |
| 2023-02-16 | 2023-02-14 | 26.150 | 243,000 | +4,000 | 0.03% | 6,354,450 |
| 2023-02-15 | 2023-02-13 | 26.400 | 239,000 | +6,000 | 0.03% | 6,309,600 |
| 2023-02-14 | 2023-02-10 | 27.000 | 233,000 | +28,500 | 0.03% | 6,291,000 |
| 2023-02-09 | 2023-02-07 | 29.200 | 204,500 | +500 | 0.02% | 5,971,400 |
| 2023-02-08 | 2023-02-06 | 29.200 | 204,000 | +4,500 | 0.02% | 5,956,800 |
| 2023-02-07 | 2023-02-03 | 31.000 | 199,500 | +1,500 | 0.02% | 6,184,500 |
| 2023-02-06 | 2023-02-02 | 31.500 | 198,000 | -9,000 | 0.02% | 6,237,000 |
| 2023-02-03 | 2023-02-01 | 30.400 | 207,000 | +4,000 | 0.02% | 6,292,800 |
| 2023-02-02 | 2023-01-31 | 28.800 | 203,000 | +5,500 | 0.02% | 5,846,400 |
| 2023-02-01 | 2023-01-30 | 29.500 | 197,500 | -1,500 | 0.02% | 5,826,250 |
| 2023-01-31 | 2023-01-27 | 31.750 | 199,000 | +500 | 0.02% | 6,318,250 |
| 2023-01-30 | 2023-01-26 | 31.500 | 198,500 | -15,000 | 0.02% | 6,252,750 |
| 2023-01-27 | 2023-01-20 | 27.600 | 213,500 | +4,000 | 0.02% | 5,892,600 |
| 2023-01-19 | 2023-01-17 | 27.500 | 209,500 | +15,000 | 0.02% | 5,761,250 |
| 2023-01-17 | 2023-01-13 | 28.650 | 194,500 | -3,000 | 0.02% | 5,572,425 |
| 2023-01-13 | 2023-01-11 | 27.400 | 197,500 | +2,000 | 0.02% | 5,411,500 |
| 2023-01-12 | 2023-01-10 | 27.950 | 195,500 | -500 | 0.02% | 5,464,225 |
| 2023-01-11 | 2023-01-09 | 28.300 | 196,000 | -3,500 | 0.02% | 5,546,800 |
| 2023-01-10 | 2023-01-06 | 26.400 | 199,500 | +2,000 | 0.02% | 5,266,800 |
| 2023-01-09 | 2023-01-05 | 27.200 | 197,500 | -1,000 | 0.02% | 5,372,000 |
| 2023-01-06 | 2023-01-04 | 27.650 | 198,500 | -24,000 | 0.02% | 5,488,525 |
| 2023-01-05 | 2023-01-03 | 24.900 | 222,500 | -500 | 0.03% | 5,540,250 |
| 2023-01-03 | 2022-12-29 | 23.850 | 223,000 | +5,000 | 0.03% | 5,318,550 |
| 2022-12-30 | 2022-12-28 | 24.200 | 218,000 | -1,000 | 0.03% | 5,275,600 |
| 2022-12-29 | 2022-12-23 | 23.850 | 219,000 | +500 | 0.03% | 5,223,150 |
| 2022-12-28 | 2022-12-22 | 23.800 | 218,500 | -8,500 | 0.03% | 5,200,300 |
| 2022-12-23 | 2022-12-21 | 22.250 | 227,000 | -4,000 | 0.03% | 5,050,750 |
| 2022-12-22 | 2022-12-20 | 20.650 | 231,000 | +5,000 | 0.03% | 4,770,150 |
| 2022-12-21 | 2022-12-19 | 21.550 | 226,000 | +3,000 | 0.03% | 4,870,300 |
| 2022-12-20 | 2022-12-16 | 22.300 | 223,000 | +1,000 | 0.03% | 4,972,900 |
| 2022-12-19 | 2022-12-15 | 22.100 | 222,000 | -500 | 0.03% | 4,906,200 |
| 2022-12-15 | 2022-12-13 | 22.750 | 222,500 | -2,500 | 0.03% | 5,061,875 |
| 2022-12-14 | 2022-12-12 | 22.200 | 225,000 | -500 | 0.03% | 4,995,000 |
| 2022-12-13 | 2022-12-09 | 22.300 | 225,500 | -4,500 | 0.03% | 5,028,650 |
| 2022-12-12 | 2022-12-08 | 21.600 | 230,000 | +500 | 0.03% | 4,968,000 |
| 2022-12-09 | 2022-12-07 | 20.600 | 229,500 | +1,500 | 0.03% | 4,727,700 |
| 2022-12-08 | 2022-12-06 | 21.900 | 228,000 | +2,500 | 0.03% | 4,993,200 |
| 2022-12-07 | 2022-12-05 | 22.850 | 225,500 | -2,000 | 0.03% | 5,152,675 |
| 2022-12-06 | 2022-12-02 | 21.800 | 227,500 | -10,000 | 0.03% | 4,959,500 |
| 2022-12-05 | 2022-12-01 | 21.200 | 237,500 | +5,000 | 0.03% | 5,035,000 |
| 2022-12-02 | 2022-11-30 | 21.450 | 232,500 | -32,000 | 0.03% | 4,987,125 |
| 2022-12-01 | 2022-11-29 | 19.620 | 264,500 | -8,500 | 0.03% | 5,189,490 |
| 2022-11-30 | 2022-11-28 | 17.640 | 273,000 | -6,000 | 0.03% | 4,815,720 |
| 2022-11-29 | 2022-11-25 | 16.880 | 279,000 | +5,000 | 0.03% | 4,709,520 |
| 2022-11-28 | 2022-11-24 | 17.120 | 274,000 | -8,000 | 0.03% | 4,690,880 |
| 2022-11-24 | 2022-11-22 | 15.960 | 282,000 | +14,000 | 0.03% | 4,500,720 |
| 2022-11-23 | 2022-11-21 | 17.060 | 268,000 | +4,000 | 0.03% | 4,572,080 |
| 2022-11-22 | 2022-11-18 | 17.360 | 264,000 | -5,500 | 0.03% | 4,583,040 |
| 2022-11-21 | 2022-11-17 | 18.060 | 269,500 | +1,500 | 0.03% | 4,867,170 |
| 2022-11-18 | 2022-11-16 | 18.700 | 268,000 | -500 | 0.03% | 5,011,600 |
| 2022-11-17 | 2022-11-15 | 18.800 | 268,500 | -3,000 | 0.03% | 5,047,800 |
| 2022-11-16 | 2022-11-14 | 19.200 | 271,500 | -123,000 | 0.03% | 5,212,800 |
| 2022-11-15 | 2022-11-11 | 15.860 | 394,500 | -1,500 | 0.05% | 6,256,770 |
| 2022-11-10 | 2022-11-08 | 15.560 | 396,000 | -1,500 | 0.05% | 6,161,760 |
| 2022-11-09 | 2022-11-07 | 15.220 | 397,500 | -5,500 | 0.05% | 6,049,950 |
| 2022-11-07 | 2022-11-03 | 13.440 | 403,000 | +1,000 | 0.05% | 5,416,320 |
| 2022-11-03 | 2022-11-01 | 13.900 | 402,000 | -3,000 | 0.05% | 5,587,800 |
| 2022-11-02 | 2022-10-31 | 13.200 | 405,000 | -5,000 | 0.05% | 5,346,000 |
| 2022-11-01 | 2022-10-28 | 12.460 | 410,000 | -1,500 | 0.05% | 5,108,600 |
| 2022-10-31 | 2022-10-27 | 12.800 | 411,500 | +1,500 | 0.05% | 5,267,200 |
| 2022-10-28 | 2022-10-26 | 12.500 | 410,000 | -4,000 | 0.05% | 5,125,000 |
| 2022-10-27 | 2022-10-25 | 12.100 | 414,000 | +1,000 | 0.05% | 5,009,400 |
| 2022-10-26 | 2022-10-24 | 11.760 | 413,000 | +48,500 | 0.05% | 4,856,880 |
| 2022-10-24 | 2022-10-20 | 13.000 | 364,500 | +2,000 | 0.04% | 4,738,500 |
| 2022-10-21 | 2022-10-19 | 13.500 | 362,500 | +5,000 | 0.04% | 4,893,750 |
| 2022-10-20 | 2022-10-18 | 14.600 | 357,500 | +26,500 | 0.04% | 5,219,500 |
| 2022-10-18 | 2022-10-14 | 13.180 | 331,000 | -4,000 | 0.04% | 4,362,580 |
| 2022-10-17 | 2022-10-13 | 12.620 | 335,000 | -1,000 | 0.04% | 4,227,700 |
| 2022-10-14 | 2022-10-12 | 12.860 | 336,000 | -500 | 0.04% | 4,320,960 |
| 2022-10-13 | 2022-10-11 | 13.140 | 336,500 | -1,000 | 0.04% | 4,421,610 |
| 2022-10-12 | 2022-10-10 | 13.100 | 337,500 | +2,000 | 0.04% | 4,421,250 |
| 2022-10-11 | 2022-10-07 | 13.620 | 335,500 | +4,000 | 0.04% | 4,569,510 |
| 2022-10-10 | 2022-10-06 | 13.980 | 331,500 | +1,000 | 0.04% | 4,634,370 |
| 2022-10-07 | 2022-10-05 | 14.300 | 330,500 | -6,000 | 0.04% | 4,726,150 |
| 2022-10-06 | 2022-10-03 | 13.580 | 336,500 | +1,000 | 0.04% | 4,569,670 |
| 2022-10-05 | 2022-09-30 | 13.220 | 335,500 | -3,000 | 0.04% | 4,435,310 |
| 2022-10-03 | 2022-09-29 | 13.800 | 338,500 | +3,500 | 0.04% | 4,671,300 |
| 2022-09-30 | 2022-09-28 | 13.520 | 335,000 | +2,000 | 0.04% | 4,529,200 |
| 2022-09-29 | 2022-09-27 | 14.300 | 333,000 | +4,000 | 0.04% | 4,761,900 |
| 2022-09-28 | 2022-09-26 | 13.620 | 329,000 | +1,000 | 0.04% | 4,480,980 |
| 2022-09-27 | 2022-09-23 | 13.800 | 328,000 | +7,000 | 0.04% | 4,526,400 |
| 2022-09-26 | 2022-09-22 | 15.000 | 321,000 | +9,000 | 0.04% | 4,815,000 |
| 2022-09-23 | 2022-09-21 | 16.200 | 312,000 | +1,000 | 0.04% | 5,054,400 |
| 2022-09-22 | 2022-09-20 | 17.000 | 311,000 | +11,000 | 0.04% | 5,287,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 300,000 | +1,000 | 0.03% | 5,490,000 |
| 2022-09-20 | 2022-09-16 | 18.700 | 299,000 | -500 | 0.03% | 5,591,300 |
| 2022-09-16 | 2022-09-14 | 19.660 | 299,500 | +2,000 | 0.03% | 5,888,170 |
| 2022-09-15 | 2022-09-13 | 20.500 | 297,500 | -9,500 | 0.03% | 6,098,750 |
| 2022-09-14 | 2022-09-09 | 20.400 | 307,000 | +2,000 | 0.04% | 6,262,800 |
| 2022-09-13 | 2022-09-08 | 19.520 | 305,000 | +2,000 | 0.04% | 5,953,600 |
| 2022-09-06 | 2022-09-02 | 19.680 | 303,000 | -1,000 | 0.04% | 5,963,040 |
| 2022-09-02 | 2022-08-31 | 19.500 | 304,000 | -23,000 | 0.04% | 5,928,000 |
| 2022-09-01 | 2022-08-30 | 19.020 | 327,000 | +500 | 0.04% | 6,219,540 |
| 2022-08-31 | 2022-08-29 | 19.340 | 326,500 | +500 | 0.04% | 6,314,510 |
| 2022-08-29 | 2022-08-25 | 19.740 | 326,000 | +4,500 | 0.04% | 6,435,240 |
| 2022-08-26 | 2022-08-24 | 19.000 | 321,500 | +8,000 | 0.04% | 6,108,500 |
| 2022-08-25 | 2022-08-23 | 19.200 | 313,500 | +500 | 0.04% | 6,019,200 |
| 2022-08-23 | 2022-08-19 | 21.100 | 313,000 | +5,000 | 0.04% | 6,604,300 |
| 2022-08-19 | 2022-08-17 | 21.100 | 308,000 | +1,500 | 0.04% | 6,498,800 |
| 2022-08-18 | 2022-08-16 | 21.600 | 306,500 | -5,000 | 0.04% | 6,620,400 |
| 2022-08-16 | 2022-08-12 | 21.750 | 311,500 | +2,500 | 0.04% | 6,775,125 |
| 2022-08-12 | 2022-08-10 | 22.200 | 309,000 | -2,000 | 0.04% | 6,859,800 |
| 2022-08-11 | 2022-08-09 | 22.200 | 311,000 | -500 | 0.04% | 6,904,200 |
| 2022-08-10 | 2022-08-08 | 22.350 | 311,500 | -500 | 0.04% | 6,962,025 |
| 2022-08-09 | 2022-08-05 | 21.450 | 312,000 | -18,500 | 0.04% | 6,692,400 |
| 2022-08-08 | 2022-08-04 | 19.740 | 330,500 | +1,500 | 0.04% | 6,524,070 |
| 2022-08-05 | 2022-08-03 | 18.340 | 329,000 | +500 | 0.04% | 6,033,860 |
| 2022-08-04 | 2022-08-02 | 18.440 | 328,500 | +5,500 | 0.04% | 6,057,540 |
| 2022-08-03 | 2022-08-01 | 20.200 | 323,000 | +1,000 | 0.04% | 6,524,600 |
| 2022-08-02 | 2022-07-29 | 19.840 | 322,000 | -1,000 | 0.04% | 6,388,480 |
| 2022-08-01 | 2022-07-28 | 20.200 | 323,000 | -1,000 | 0.04% | 6,524,600 |
| 2022-07-29 | 2022-07-27 | 19.640 | 324,000 | -10,000 | 0.04% | 6,363,360 |
| 2022-07-28 | 2022-07-26 | 20.100 | 334,000 | +500 | 0.04% | 6,713,400 |
| 2022-07-27 | 2022-07-25 | 19.820 | 333,500 | +1,500 | 0.04% | 6,609,970 |
| 2022-07-26 | 2022-07-22 | 20.700 | 332,000 | +1,500 | 0.04% | 6,872,400 |
| 2022-07-25 | 2022-07-21 | 20.100 | 330,500 | +1,000 | 0.04% | 6,643,050 |
| 2022-07-22 | 2022-07-20 | 19.880 | 329,500 | +1,500 | 0.04% | 6,550,460 |
| 2022-07-21 | 2022-07-19 | 19.780 | 328,000 | +7,500 | 0.04% | 6,487,840 |
| 2022-07-19 | 2022-07-15 | 20.200 | 320,500 | +500 | 0.04% | 6,474,100 |
| 2022-07-15 | 2022-07-13 | 21.300 | 320,000 | -3,500 | 0.04% | 6,816,000 |
| 2022-07-14 | 2022-07-12 | 22.300 | 323,500 | -11,000 | 0.04% | 7,214,050 |
| 2022-07-13 | 2022-07-11 | 23.300 | 334,500 | +12,500 | 0.04% | 7,793,850 |
| 2022-07-12 | 2022-07-08 | 23.150 | 322,000 | +22,000 | 0.04% | 7,454,300 |
| 2022-07-11 | 2022-07-07 | 22.400 | 300,000 | -5,000 | 0.03% | 6,720,000 |
| 2022-07-08 | 2022-07-06 | 23.150 | 305,000 | -11,000 | 0.04% | 7,060,750 |
| 2022-07-07 | 2022-07-05 | 21.850 | 316,000 | +7,500 | 0.04% | 6,904,600 |
| 2022-07-06 | 2022-07-04 | 23.850 | 308,500 | -25,000 | 0.04% | 7,357,725 |
| 2022-07-05 | 2022-06-30 | 19.340 | 333,500 | +500 | 0.04% | 6,449,890 |
| 2022-07-04 | 2022-06-29 | 20.500 | 333,000 | +2,000 | 0.04% | 6,826,500 |
| 2022-06-30 | 2022-06-28 | 21.200 | 331,000 | -500 | 0.04% | 7,017,200 |
| 2022-06-29 | 2022-06-27 | 20.900 | 331,500 | +26,000 | 0.04% | 6,928,350 |
| 2022-06-28 | 2022-06-24 | 20.850 | 305,500 | -26,000 | 0.04% | 6,369,675 |
| 2022-06-27 | 2022-06-23 | 19.080 | 331,500 | -1,000 | 0.04% | 6,325,020 |
| 2022-06-24 | 2022-06-22 | 18.800 | 332,500 | +12,000 | 0.04% | 6,251,000 |
| 2022-06-23 | 2022-06-21 | 19.200 | 320,500 | -23,000 | 0.04% | 6,153,600 |
| 2022-06-22 | 2022-06-20 | 18.800 | 343,500 | -6,000 | 0.04% | 6,457,800 |
| 2022-06-21 | 2022-06-17 | 18.200 | 349,500 | +2,500 | 0.04% | 6,360,900 |
| 2022-06-20 | 2022-06-16 | 16.300 | 347,000 | +7,000 | 0.04% | 5,656,100 |
| 2022-06-16 | 2022-06-14 | 15.700 | 340,000 | +14,000 | 0.04% | 5,338,000 |
| 2022-06-15 | 2022-06-13 | 16.660 | 326,000 | +1,500 | 0.04% | 5,431,160 |
| 2022-06-14 | 2022-06-10 | 17.780 | 324,500 | +10,000 | 0.04% | 5,769,610 |
| 2022-06-13 | 2022-06-09 | 18.180 | 314,500 | +7,000 | 0.04% | 5,717,610 |
| 2022-06-10 | 2022-06-08 | 17.380 | 307,500 | +500 | 0.04% | 5,344,350 |
| 2022-06-09 | 2022-06-07 | 16.860 | 307,000 | +9,500 | 0.04% | 5,176,020 |
| 2022-06-08 | 2022-06-06 | 16.820 | 297,500 | -10,500 | 0.03% | 5,003,950 |
| 2022-06-07 | 2022-06-02 | 16.500 | 308,000 | +7,000 | 0.04% | 5,082,000 |
| 2022-06-06 | 2022-06-01 | 16.900 | 301,000 | +500 | 0.03% | 5,086,900 |
| 2022-06-02 | 2022-05-31 | 16.780 | 300,500 | +7,500 | 0.03% | 5,042,390 |
| 2022-05-31 | 2022-05-27 | 15.340 | 293,000 | +1,000 | 0.03% | 4,494,620 |
| 2022-05-30 | 2022-05-26 | 15.160 | 292,000 | +6,000 | 0.03% | 4,426,720 |
| 2022-05-27 | 2022-05-25 | 14.860 | 286,000 | -500 | 0.03% | 4,249,960 |
| 2022-05-26 | 2022-05-24 | 15.540 | 286,500 | +4,500 | 0.03% | 4,452,210 |
| 2022-05-25 | 2022-05-23 | 16.360 | 282,000 | -4,000 | 0.03% | 4,613,520 |
| 2022-05-24 | 2022-05-20 | 17.020 | 286,000 | -15,000 | 0.03% | 4,867,720 |
| 2022-05-23 | 2022-05-19 | 15.700 | 301,000 | +23,500 | 0.03% | 4,725,700 |
| 2022-05-20 | 2022-05-18 | 17.220 | 277,500 | +1,500 | 0.03% | 4,778,550 |
| 2022-05-19 | 2022-05-17 | 17.320 | 276,000 | -17,000 | 0.03% | 4,780,320 |
| 2022-05-18 | 2022-05-16 | 16.600 | 293,000 | +1,000 | 0.03% | 4,863,800 |
| 2022-05-17 | 2022-05-13 | 16.400 | 292,000 | +7,000 | 0.03% | 4,788,800 |
| 2022-05-16 | 2022-05-12 | 15.680 | 285,000 | +2,000 | 0.03% | 4,468,800 |
| 2022-05-13 | 2022-05-11 | 16.580 | 283,000 | +3,000 | 0.03% | 4,692,140 |
| 2022-05-12 | 2022-05-10 | 16.740 | 280,000 | +500 | 0.03% | 4,687,200 |
| 2022-05-11 | 2022-05-06 | 17.940 | 279,500 | +13,500 | 0.03% | 5,014,230 |
| 2022-05-06 | 2022-05-04 | 20.100 | 266,000 | +5,000 | 0.03% | 5,346,600 |
| 2022-05-05 | 2022-05-03 | 21.150 | 261,000 | +11,500 | 0.03% | 5,520,150 |
| 2022-05-04 | 2022-04-29 | 25.700 | 249,500 | +1,000 | 0.03% | 6,412,150 |
| 2022-04-29 | 2022-04-27 | 24.700 | 248,500 | +2,000 | 0.03% | 6,137,950 |
| 2022-04-27 | 2022-04-25 | 24.550 | 246,500 | +5,500 | 0.03% | 6,051,575 |
| 2022-04-26 | 2022-04-22 | 26.050 | 241,000 | -500 | 0.03% | 6,278,050 |
| 2022-04-25 | 2022-04-21 | 27.000 | 241,500 | +1,000 | 0.03% | 6,520,500 |
| 2022-04-21 | 2022-04-19 | 26.200 | 240,500 | +1,000 | 0.03% | 6,301,100 |
| 2022-04-19 | 2022-04-13 | 26.650 | 239,500 | -1,000 | 0.03% | 6,382,675 |
| 2022-04-14 | 2022-04-12 | 27.100 | 240,500 | +1,500 | 0.03% | 6,517,550 |
| 2022-04-13 | 2022-04-11 | 27.550 | 239,000 | -3,000 | 0.03% | 6,584,450 |
| 2022-04-12 | 2022-04-08 | 28.800 | 242,000 | +10,500 | 0.03% | 6,969,600 |
| 2022-04-07 | 2022-04-04 | 31.550 | 231,500 | -5,000 | 0.03% | 7,303,825 |
| 2022-04-06 | 2022-04-01 | 29.600 | 236,500 | -500 | 0.03% | 7,000,400 |
| 2022-04-04 | 2022-03-31 | 30.100 | 237,000 | -500 | 0.03% | 7,133,700 |
| 2022-04-01 | 2022-03-30 | 30.500 | 237,500 | -1,500 | 0.03% | 7,243,750 |
| 2022-03-31 | 2022-03-29 | 29.100 | 239,000 | +1,000 | 0.03% | 6,954,900 |
| 2022-03-30 | 2022-03-28 | 28.750 | 238,000 | -500 | 0.03% | 6,842,500 |
| 2022-03-29 | 2022-03-25 | 31.100 | 238,500 | +3,000 | 0.03% | 7,417,350 |
| 2022-03-28 | 2022-03-24 | 33.650 | 235,500 | +500 | 0.03% | 7,924,575 |
| 2022-03-25 | 2022-03-23 | 31.500 | 235,000 | -2,000 | 0.03% | 7,402,500 |
| 2022-03-24 | 2022-03-22 | 31.650 | 237,000 | -500 | 0.03% | 7,501,050 |
| 2022-03-23 | 2022-03-21 | 30.500 | 237,500 | +2,000 | 0.03% | 7,243,750 |
| 2022-03-22 | 2022-03-18 | 30.300 | 235,500 | +500 | 0.03% | 7,135,650 |
| 2022-03-21 | 2022-03-17 | 29.100 | 235,000 | -5,000 | 0.03% | 6,838,500 |
| 2022-03-18 | 2022-03-16 | 25.900 | 240,000 | -5,500 | 0.03% | 6,216,000 |
| 2022-03-17 | 2022-03-15 | 22.750 | 245,500 | +11,500 | 0.03% | 5,585,125 |
| 2022-03-15 | 2022-03-11 | 26.300 | 234,000 | -500 | 0.03% | 6,154,200 |
| 2022-03-11 | 2022-03-09 | 27.750 | 234,500 | -7,500 | 0.03% | 6,507,375 |
| 2022-03-10 | 2022-03-08 | 28.450 | 242,000 | +13,000 | 0.03% | 6,884,900 |
| 2022-03-09 | 2022-03-07 | 30.250 | 229,000 | +8,000 | 0.03% | 6,927,250 |
| 2022-03-08 | 2022-03-04 | 35.100 | 221,000 | +18,500 | 0.03% | 7,757,100 |
| 2022-03-04 | 2022-03-02 | 42.800 | 202,500 | -1,000 | 0.02% | 8,667,000 |
| 2022-03-03 | 2022-03-01 | 42.850 | 203,500 | -1,000 | 0.02% | 8,719,975 |
| 2022-03-02 | 2022-02-28 | 42.950 | 204,500 | +2,000 | 0.02% | 8,783,275 |
| 2022-03-01 | 2022-02-25 | 42.000 | 202,500 | -1,000 | 0.02% | 8,505,000 |
| 2022-02-28 | 2022-02-24 | 40.850 | 203,500 | +1,000 | 0.02% | 8,312,975 |
| 2022-02-24 | 2022-02-22 | 41.200 | 202,500 | -6,500 | 0.02% | 8,343,000 |
| 2022-02-22 | 2022-02-18 | 41.500 | 209,000 | -1,500 | 0.02% | 8,673,500 |
| 2022-02-21 | 2022-02-17 | 41.550 | 210,500 | -1,000 | 0.02% | 8,746,275 |
| 2022-02-18 | 2022-02-16 | 41.700 | 211,500 | +7,500 | 0.02% | 8,819,550 |
| 2022-02-15 | 2022-02-11 | 42.150 | 204,000 | -4,500 | 0.02% | 8,598,600 |
| 2022-02-11 | 2022-02-09 | 42.350 | 208,500 | +2,000 | 0.02% | 8,829,975 |
| 2022-02-10 | 2022-02-08 | 42.500 | 206,500 | +3,500 | 0.02% | 8,776,250 |
| 2022-02-09 | 2022-02-07 | 42.500 | 203,000 | +1,000 | 0.02% | 8,627,500 |
| 2022-02-08 | 2022-02-04 | 41.100 | 202,000 | +3,000 | 0.02% | 8,302,200 |
| 2022-02-07 | 2022-01-31 | 40.800 | 199,000 | +4,000 | 0.02% | 8,119,200 |
| 2022-02-04 | 2022-01-27 | 42.900 | 195,000 | -6,000 | 0.02% | 8,365,500 |
| 2022-01-28 | 2022-01-26 | 44.750 | 201,000 | +3,000 | 0.02% | 8,994,750 |
| 2022-01-27 | 2022-01-25 | 44.900 | 198,000 | +49,000 | 0.02% | 8,890,200 |
| 2022-01-26 | 2022-01-24 | 46.950 | 149,000 | +1,500 | 0.02% | 6,995,550 |
| 2022-01-25 | 2022-01-21 | 48.400 | 147,500 | +5,000 | 0.02% | 7,139,000 |
| 2022-01-24 | 2022-01-20 | 49.000 | 142,500 | +2,000 | 0.02% | 6,982,500 |
| 2022-01-21 | 2022-01-19 | 48.900 | 140,500 | +2,500 | 0.02% | 6,870,450 |
| 2022-01-20 | 2022-01-18 | 49.600 | 138,000 | +500 | 0.02% | 6,844,800 |
| 2022-01-19 | 2022-01-17 | 49.700 | 137,500 | +8,000 | 0.02% | 6,833,750 |
| 2022-01-18 | 2022-01-14 | 50.800 | 129,500 | +500 | 0.01% | 6,578,600 |
| 2022-01-17 | 2022-01-13 | 52.400 | 129,000 | +1,000 | 0.01% | 6,759,600 |
| 2022-01-13 | 2022-01-11 | 52.200 | 128,000 | +9,000 | 0.01% | 6,681,600 |
| 2022-01-12 | 2022-01-10 | 52.500 | 119,000 | +2,000 | 0.01% | 6,247,500 |
| 2022-01-11 | 2022-01-07 | 54.400 | 117,000 | -2,000 | 0.01% | 6,364,800 |
| 2022-01-10 | 2022-01-06 | 52.550 | 119,000 | +1,000 | 0.01% | 6,253,450 |
| 2022-01-07 | 2022-01-05 | 54.100 | 118,000 | -2,000 | 0.01% | 6,383,800 |
| 2022-01-06 | 2022-01-04 | 56.500 | 120,000 | +1,000 | 0.01% | 6,780,000 |
| 2022-01-05 | 2022-01-03 | 57.600 | 119,000 | +500 | 0.01% | 6,854,400 |
| 2022-01-04 | 2021-12-31 | 56.700 | 118,500 | +500 | 0.01% | 6,718,950 |
| 2022-01-03 | 2021-12-29 | 56.950 | 118,000 | -500 | 0.01% | 6,720,100 |
| 2021-12-30 | 2021-12-28 | 56.600 | 118,500 | +1,000 | 0.01% | 6,707,100 |
| 2021-12-28 | 2021-12-22 | 57.200 | 117,500 | -500 | 0.01% | 6,721,000 |
| 2021-12-21 | 2021-12-17 | 56.500 | 118,000 | -500 | 0.01% | 6,667,000 |
| 2021-12-20 | 2021-12-16 | 57.200 | 118,500 | -1,000 | 0.01% | 6,778,200 |
| 2021-12-17 | 2021-12-15 | 54.400 | 119,500 | -2,000 | 0.01% | 6,500,800 |
| 2021-12-15 | 2021-12-13 | 54.700 | 121,500 | +500 | 0.01% | 6,646,050 |
| 2021-12-14 | 2021-12-10 | 54.300 | 121,000 | +500 | 0.01% | 6,570,300 |
| 2021-12-09 | 2021-12-07 | 55.000 | 120,500 | +10,500 | 0.01% | 6,627,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 110,000 | +500 | 0.01% | 6,160,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 109,500 | -15,500 | 0.01% | 6,460,500 |
| 2021-11-30 | 2021-11-26 | 57.250 | 125,000 | -7,500 | 0.01% | 7,156,250 |
| 2021-11-29 | 2021-11-25 | 55.800 | 132,500 | -1,000 | 0.02% | 7,393,500 |
| 2021-11-26 | 2021-11-24 | 53.100 | 133,500 | -1,000 | 0.02% | 7,088,850 |
| 2021-11-25 | 2021-11-23 | 54.250 | 134,500 | -2,500 | 0.02% | 7,296,625 |
| 2021-11-24 | 2021-11-22 | 54.100 | 137,000 | -5,000 | 0.02% | 7,411,700 |
| 2021-11-23 | 2021-11-19 | 48.400 | 142,000 | -1,000 | 0.02% | 6,872,800 |
| 2021-11-22 | 2021-11-18 | 49.150 | 143,000 | -1,500 | 0.02% | 7,028,450 |
| 2021-11-19 | 2021-11-17 | 50.000 | 144,500 | +1,000 | 0.02% | 7,225,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 143,500 | -500 | 0.02% | 7,131,950 |
| 2021-11-17 | 2021-11-15 | 48.850 | 144,000 | -5,500 | 0.02% | 7,034,400 |
| 2021-11-11 | 2021-11-09 | 46.900 | 149,500 | -9,000 | 0.02% | 7,011,550 |
| 2021-11-05 | 2021-11-03 | 48.550 | 158,500 | +1,000 | 0.02% | 7,695,175 |
| 2021-11-04 | 2021-11-02 | 47.900 | 157,500 | -3,500 | 0.02% | 7,544,250 |
| 2021-11-03 | 2021-11-01 | 45.100 | 161,000 | +500 | 0.02% | 7,261,100 |
| 2021-11-02 | 2021-10-29 | 46.300 | 160,500 | +3,000 | 0.02% | 7,431,150 |
| 2021-11-01 | 2021-10-28 | 47.700 | 157,500 | -500 | 0.02% | 7,512,750 |
| 2021-10-29 | 2021-10-27 | 48.800 | 158,000 | +7,000 | 0.02% | 7,710,400 |
| 2021-10-26 | 2021-10-22 | 50.400 | 151,000 | -1,000 | 0.02% | 7,610,400 |
| 2021-10-25 | 2021-10-21 | 49.650 | 152,000 | +1,000 | 0.02% | 7,546,800 |
| 2021-10-22 | 2021-10-20 | 49.600 | 151,000 | +500 | 0.02% | 7,489,600 |
| 2021-10-21 | 2021-10-19 | 50.700 | 150,500 | +500 | 0.02% | 7,630,350 |
| 2021-10-20 | 2021-10-18 | 50.800 | 150,000 | -10,500 | 0.02% | 7,620,000 |
| 2021-10-19 | 2021-10-15 | 49.550 | 160,500 | +3,000 | 0.02% | 7,952,775 |
| 2021-10-18 | 2021-10-12 | 50.900 | 157,500 | -1,000 | 0.02% | 8,016,750 |
| 2021-10-15 | 2021-10-11 | 51.800 | 158,500 | +500 | 0.02% | 8,210,300 |
| 2021-10-11 | 2021-10-07 | 52.250 | 158,000 | +500 | 0.02% | 8,255,500 |
| 2021-10-08 | 2021-10-06 | 52.250 | 157,500 | +500 | 0.02% | 8,229,375 |
| 2021-10-06 | 2021-10-04 | 53.700 | 157,000 | +5,500 | 0.02% | 8,430,900 |
| 2021-10-05 | 2021-09-30 | 57.000 | 151,500 | +3,500 | 0.02% | 8,635,500 |
| 2021-10-04 | 2021-09-29 | 57.850 | 148,000 | +500 | 0.02% | 8,561,800 |
| 2021-09-29 | 2021-09-27 | 57.550 | 147,500 | +3,500 | 0.02% | 8,488,625 |
| 2021-09-27 | 2021-09-23 | 58.650 | 144,000 | +11,000 | 0.02% | 8,445,600 |
| 2021-09-24 | 2021-09-21 | 60.550 | 133,000 | -500 | 0.02% | 8,053,150 |
| 2021-09-21 | 2021-09-17 | 60.100 | 133,500 | +10,000 | 0.02% | 8,023,350 |
| 2021-09-20 | 2021-09-16 | 59.700 | 123,500 | -500 | 0.01% | 7,372,950 |
| 2021-09-17 | 2021-09-15 | 60.800 | 124,000 | +500 | 0.01% | 7,539,200 |
| 2021-09-16 | 2021-09-14 | 61.650 | 123,500 | +10,500 | 0.01% | 7,613,775 |
| 2021-09-15 | 2021-09-13 | 63.050 | 113,000 | +500 | 0.01% | 7,124,650 |
| 2021-09-13 | 2021-09-09 | 60.800 | 112,500 | +1,000 | 0.01% | 6,840,000 |
| 2021-09-10 | 2021-09-08 | 61.200 | 111,500 | +7,500 | 0.01% | 6,823,800 |
| 2021-09-08 | 2021-09-06 | 66.300 | 104,000 | -1,000 | 0.01% | 6,895,200 |
| 2021-09-07 | 2021-09-03 | 65.700 | 105,000 | -5,500 | 0.01% | 6,898,500 |
| 2021-09-06 | 2021-09-02 | 63.200 | 110,500 | -2,500 | 0.01% | 6,983,600 |
| 2021-09-03 | 2021-09-01 | 62.000 | 113,000 | -1,000 | 0.01% | 7,006,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 114,000 | +500 | 0.01% | 6,680,400 |
| 2021-09-01 | 2021-08-30 | 58.750 | 113,500 | -1,000 | 0.01% | 6,668,125 |
| 2021-08-30 | 2021-08-26 | 58.250 | 114,500 | +500 | 0.01% | 6,669,625 |
| 2021-08-27 | 2021-08-25 | 59.450 | 114,000 | +500 | 0.01% | 6,777,300 |
| 2021-08-26 | 2021-08-24 | 59.900 | 113,500 | +1,500 | 0.01% | 6,798,650 |
| 2021-08-25 | 2021-08-23 | 58.700 | 112,000 | +2,000 | 0.01% | 6,574,400 |
| 2021-08-24 | 2021-08-20 | 57.600 | 110,000 | +12,500 | 0.01% | 6,336,000 |
| 2021-08-23 | 2021-08-19 | 62.500 | 97,500 | -3,000 | 0.01% | 6,093,750 |
| 2021-08-19 | 2021-08-17 | 62.200 | 100,500 | -2,500 | 0.01% | 6,251,100 |
| 2021-08-16 | 2021-08-12 | 63.900 | 103,000 | +5,000 | 0.01% | 6,581,700 |
| 2021-08-13 | 2021-08-11 | 66.500 | 98,000 | +4,000 | 0.01% | 6,517,000 |
| 2021-08-12 | 2021-08-10 | 67.200 | 94,000 | +2,000 | 0.01% | 6,316,800 |
| 2021-08-11 | 2021-08-09 | 66.800 | 92,000 | -4,500 | 0.01% | 6,145,600 |
| 2021-08-10 | 2021-08-06 | 66.000 | 96,500 | +4,000 | 0.01% | 6,369,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 92,500 | +1,500 | 0.01% | 6,058,750 |
| 2021-08-06 | 2021-08-04 | 66.800 | 91,000 | +12,000 | 0.01% | 6,078,800 |
| 2021-08-05 | 2021-08-03 | 68.000 | 79,000 | +7,000 | 0.01% | 5,372,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 72,000 | +7,000 | 0.01% | 4,845,600 |
| 2021-08-03 | 2021-07-30 | 70.600 | 65,000 | +4,500 | 0.01% | 4,589,000 |
| 2021-08-02 | 2021-07-29 | 77.600 | 60,500 | -23,000 | 0.01% | 4,694,800 |
| 2021-07-29 | 2021-07-27 | 60.550 | 83,500 | +17,000 | 0.01% | 5,055,925 |
| 2021-07-28 | 2021-07-26 | 66.950 | 66,500 | +9,500 | 0.01% | 4,452,175 |
| 2021-07-27 | 2021-07-23 | 68.300 | 57,000 | +3,000 | 0.01% | 3,893,100 |
| 2021-07-26 | 2021-07-22 | 71.350 | 54,000 | -11,000 | 0.01% | 3,852,900 |
| 2021-07-23 | 2021-07-21 | 67.150 | 65,000 | -2,500 | 0.01% | 4,364,750 |
| 2021-07-22 | 2021-07-20 | 64.350 | 67,500 | +1,500 | 0.01% | 4,343,625 |
| 2021-07-21 | 2021-07-19 | 63.650 | 66,000 | +3,000 | 0.01% | 4,200,900 |
| 2021-07-20 | 2021-07-16 | 63.200 | 63,000 | +10,500 | 0.01% | 3,981,600 |
| 2021-07-19 | 2021-07-15 | 60.550 | 52,500 | -5,000 | 0.01% | 3,178,875 |
| 2021-07-16 | 2021-07-14 | 57.450 | 57,500 | -6,000 | 0.01% | 3,303,375 |
| 2021-07-15 | 2021-07-13 | 57.800 | 63,500 | -1,500 | 0.01% | 3,670,300 |
| 2021-07-13 | 2021-07-09 | 57.300 | 65,000 | -500 | 0.01% | 3,724,500 |
| 2021-07-12 | 2021-07-08 | 56.950 | 65,500 | -500 | 0.01% | 3,730,225 |
| 2021-07-09 | 2021-07-07 | 55.600 | 66,000 | +500 | 0.01% | 3,669,600 |
| 2021-07-08 | 2021-07-06 | 56.400 | 65,500 | +11,000 | 0.01% | 3,694,200 |
| 2021-07-07 | 2021-07-05 | 59.500 | 54,500 | +8,000 | 0.01% | 3,242,750 |
| 2021-07-06 | 2021-07-02 | 64.450 | 46,500 | -500 | 0.01% | 2,996,925 |
| 2021-07-05 | 2021-06-30 | 60.300 | 47,000 | 0.01% | 2,834,100 |
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