History of CCASS shareholding
Participant: CHINA CITIC BANK INTERNATIONAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.740 | 318,000 | +0 | 0.04% | 7,867,320 |
| 2025-10-13 | 2025-10-09 | 25.400 | 318,000 | +0 | 0.04% | 8,077,200 |
| 2025-10-10 | 2025-10-08 | 25.740 | 318,000 | +0 | 0.04% | 8,185,320 |
| 2025-10-09 | 2025-10-06 | 25.760 | 318,000 | +0 | 0.04% | 8,191,680 |
| 2025-10-08 | 2025-10-03 | 25.640 | 318,000 | -10,000 | 0.04% | 8,153,520 |
| 2025-10-06 | 2025-10-02 | 25.800 | 328,000 | +11,000 | 0.04% | 8,462,400 |
| 2025-10-03 | 2025-09-30 | 25.120 | 317,000 | +3,000 | 0.04% | 7,963,040 |
| 2025-09-29 | 2025-09-25 | 24.940 | 314,000 | -122,500 | 0.04% | 7,831,160 |
| 2025-09-25 | 2025-09-23 | 25.240 | 436,500 | +1,000 | 0.05% | 11,017,260 |
| 2025-09-24 | 2025-09-22 | 26.440 | 435,500 | +30,500 | 0.05% | 11,514,620 |
| 2025-09-23 | 2025-09-19 | 26.760 | 405,000 | -1,500 | 0.05% | 10,837,800 |
| 2025-09-22 | 2025-09-18 | 27.380 | 406,500 | +55,000 | 0.05% | 11,129,970 |
| 2025-09-19 | 2025-09-17 | 27.600 | 351,500 | +37,000 | 0.04% | 9,701,400 |
| 2025-09-18 | 2025-09-16 | 26.920 | 314,500 | +6,500 | 0.04% | 8,466,340 |
| 2025-09-17 | 2025-09-15 | 27.680 | 308,000 | +5,500 | 0.04% | 8,525,440 |
| 2025-09-16 | 2025-09-12 | 28.000 | 302,500 | +26,500 | 0.03% | 8,470,000 |
| 2025-09-15 | 2025-09-11 | 25.180 | 276,000 | -1,000 | 0.03% | 6,949,680 |
| 2025-09-10 | 2025-09-08 | 25.360 | 277,000 | -10,000 | 0.03% | 7,024,720 |
| 2025-09-09 | 2025-09-05 | 25.020 | 287,000 | -25,500 | 0.03% | 7,180,740 |
| 2025-09-08 | 2025-09-04 | 23.400 | 312,500 | +13,000 | 0.04% | 7,312,500 |
| 2025-09-05 | 2025-09-03 | 24.340 | 299,500 | -12,000 | 0.03% | 7,289,830 |
| 2025-09-04 | 2025-09-02 | 24.320 | 311,500 | -2,000 | 0.04% | 7,575,680 |
| 2025-09-03 | 2025-09-01 | 24.460 | 313,500 | -32,000 | 0.04% | 7,668,210 |
| 2025-09-02 | 2025-08-29 | 23.700 | 345,500 | -1,000 | 0.04% | 8,188,350 |
| 2025-09-01 | 2025-08-28 | 23.380 | 346,500 | +17,500 | 0.04% | 8,101,170 |
| 2025-08-29 | 2025-08-27 | 23.840 | 329,000 | +18,000 | 0.04% | 7,843,360 |
| 2025-08-28 | 2025-08-26 | 24.880 | 311,000 | +16,000 | 0.04% | 7,737,680 |
| 2025-08-27 | 2025-08-25 | 25.240 | 295,000 | +1,000 | 0.03% | 7,445,800 |
| 2025-08-26 | 2025-08-22 | 25.400 | 294,000 | +9,500 | 0.03% | 7,467,600 |
| 2025-08-25 | 2025-08-21 | 25.560 | 284,500 | +9,000 | 0.03% | 7,271,820 |
| 2025-08-22 | 2025-08-20 | 25.240 | 275,500 | +1,000 | 0.03% | 6,953,620 |
| 2025-08-21 | 2025-08-19 | 25.900 | 274,500 | +31,000 | 0.03% | 7,109,550 |
| 2025-08-20 | 2025-08-18 | 25.920 | 243,500 | -109,500 | 0.03% | 6,311,520 |
| 2025-08-19 | 2025-08-15 | 25.700 | 353,000 | +500 | 0.04% | 9,072,100 |
| 2025-08-18 | 2025-08-14 | 25.200 | 352,500 | -1,000 | 0.04% | 8,883,000 |
| 2025-08-15 | 2025-08-13 | 24.980 | 353,500 | +100,000 | 0.04% | 8,830,430 |
| 2025-08-14 | 2025-08-12 | 24.060 | 253,500 | -6,000 | 0.03% | 6,099,210 |
| 2025-08-13 | 2025-08-11 | 24.160 | 259,500 | +9,000 | 0.03% | 6,269,520 |
| 2025-08-12 | 2025-08-08 | 23.540 | 250,500 | +81,500 | 0.03% | 5,896,770 |
| 2025-08-11 | 2025-08-07 | 28.020 | 169,000 | -9,500 | 0.02% | 4,735,380 |
| 2025-08-08 | 2025-08-06 | 28.600 | 178,500 | -10,000 | 0.02% | 5,105,100 |
| 2025-08-07 | 2025-08-05 | 28.460 | 188,500 | +9,000 | 0.02% | 5,364,710 |
| 2025-08-05 | 2025-08-01 | 27.300 | 179,500 | +3,000 | 0.02% | 4,900,350 |
| 2025-08-04 | 2025-07-31 | 28.200 | 176,500 | +10,000 | 0.02% | 4,977,300 |
| 2025-08-01 | 2025-07-30 | 29.350 | 166,500 | +8,500 | 0.02% | 4,886,775 |
| 2025-07-31 | 2025-07-29 | 30.550 | 158,000 | -27,000 | 0.02% | 4,826,900 |
| 2025-07-30 | 2025-07-28 | 28.450 | 185,000 | -1,000 | 0.02% | 5,263,250 |
| 2025-07-29 | 2025-07-25 | 28.000 | 186,000 | -1,000 | 0.02% | 5,208,000 |
| 2025-07-28 | 2025-07-24 | 28.050 | 187,000 | -10,000 | 0.02% | 5,245,350 |
| 2025-07-25 | 2025-07-23 | 27.600 | 197,000 | +9,500 | 0.02% | 5,437,200 |
| 2025-07-24 | 2025-07-22 | 27.800 | 187,500 | -40,500 | 0.02% | 5,212,500 |
| 2025-07-23 | 2025-07-21 | 28.200 | 228,000 | -3,500 | 0.03% | 6,429,600 |
| 2025-07-22 | 2025-07-18 | 27.900 | 231,500 | -13,000 | 0.03% | 6,458,850 |
| 2025-07-21 | 2025-07-17 | 27.500 | 244,500 | -5,500 | 0.03% | 6,723,750 |
| 2025-07-18 | 2025-07-16 | 26.900 | 250,000 | +27,000 | 0.03% | 6,725,000 |
| 2025-07-17 | 2025-07-15 | 26.050 | 223,000 | -3,000 | 0.03% | 5,809,150 |
| 2025-07-15 | 2025-07-11 | 25.550 | 226,000 | -1,000 | 0.03% | 5,774,300 |
| 2025-07-04 | 2025-07-02 | 24.900 | 227,000 | +1,000 | 0.03% | 5,652,300 |
| 2025-07-02 | 2025-06-27 | 23.750 | 226,000 | +2,000 | 0.03% | 5,367,500 |
| 2025-06-30 | 2025-06-26 | 24.200 | 224,000 | +2,000 | 0.03% | 5,420,800 |
| 2025-06-27 | 2025-06-25 | 24.700 | 222,000 | +1,500 | 0.03% | 5,483,400 |
| 2025-06-26 | 2025-06-24 | 25.100 | 220,500 | -1,000 | 0.03% | 5,534,550 |
| 2025-06-25 | 2025-06-23 | 24.150 | 221,500 | -2,500 | 0.03% | 5,349,225 |
| 2025-06-24 | 2025-06-20 | 23.650 | 224,000 | +5,000 | 0.03% | 5,297,600 |
| 2025-06-23 | 2025-06-19 | 23.750 | 219,000 | +6,000 | 0.03% | 5,201,250 |
| 2025-06-20 | 2025-06-18 | 24.550 | 213,000 | +4,000 | 0.02% | 5,229,150 |
| 2025-06-19 | 2025-06-17 | 24.950 | 209,000 | -445,000 | 0.02% | 5,214,550 |
| 2025-06-17 | 2025-06-13 | 27.200 | 654,000 | +30,500 | 0.08% | 17,788,800 |
| 2025-06-16 | 2025-06-12 | 28.150 | 623,500 | -6,500 | 0.07% | 17,551,525 |
| 2025-06-13 | 2025-06-11 | 27.200 | 630,000 | +12,000 | 0.07% | 17,136,000 |
| 2025-06-12 | 2025-06-10 | 26.150 | 618,000 | -7,000 | 0.07% | 16,160,700 |
| 2025-06-11 | 2025-06-09 | 25.500 | 625,000 | -11,000 | 0.07% | 15,937,500 |
| 2025-06-10 | 2025-06-06 | 24.100 | 636,000 | -1,000 | 0.07% | 15,327,600 |
| 2025-06-09 | 2025-06-05 | 23.950 | 637,000 | +437,000 | 0.07% | 15,256,150 |
| 2025-06-06 | 2025-06-04 | 23.700 | 200,000 | -3,500 | 0.02% | 4,740,000 |
| 2025-06-05 | 2025-06-03 | 23.200 | 203,500 | -21,000 | 0.02% | 4,721,200 |
| 2025-06-04 | 2025-06-02 | 21.600 | 224,500 | +5,000 | 0.03% | 4,849,200 |
| 2025-06-03 | 2025-05-30 | 22.450 | 219,500 | -11,000 | 0.03% | 4,927,775 |
| 2025-06-02 | 2025-05-29 | 21.950 | 230,500 | -4,000 | 0.03% | 5,059,475 |
| 2025-05-29 | 2025-05-27 | 21.350 | 234,500 | -3,000 | 0.03% | 5,006,575 |
| 2025-05-28 | 2025-05-26 | 20.550 | 237,500 | +13,000 | 0.03% | 4,880,625 |
| 2025-05-27 | 2025-05-23 | 21.300 | 224,500 | +3,000 | 0.03% | 4,781,850 |
| 2025-05-26 | 2025-05-22 | 21.050 | 221,500 | +2,000 | 0.03% | 4,662,575 |
| 2025-05-23 | 2025-05-21 | 21.300 | 219,500 | +13,500 | 0.03% | 4,675,350 |
| 2025-05-22 | 2025-05-20 | 21.200 | 206,000 | +7,000 | 0.02% | 4,367,200 |
| 2025-05-20 | 2025-05-16 | 21.200 | 199,000 | +1,000 | 0.02% | 4,218,800 |
| 2025-05-19 | 2025-05-15 | 20.800 | 198,000 | +6,000 | 0.02% | 4,118,400 |
| 2025-05-15 | 2025-05-13 | 21.200 | 192,000 | -500 | 0.02% | 4,070,400 |
| 2025-05-14 | 2025-05-12 | 21.700 | 192,500 | +4,000 | 0.02% | 4,177,250 |
| 2025-05-12 | 2025-05-08 | 22.650 | 188,500 | +2,000 | 0.02% | 4,269,525 |
| 2025-05-09 | 2025-05-07 | 22.700 | 186,500 | +1,000 | 0.02% | 4,233,550 |
| 2025-05-08 | 2025-05-06 | 23.400 | 185,500 | +5,000 | 0.02% | 4,340,700 |
| 2025-05-07 | 2025-05-02 | 24.000 | 180,500 | -5,500 | 0.02% | 4,332,000 |
| 2025-05-06 | 2025-04-30 | 23.200 | 186,000 | +5,000 | 0.02% | 4,315,200 |
| 2025-05-02 | 2025-04-29 | 23.500 | 181,000 | -2,000 | 0.02% | 4,253,500 |
| 2025-04-28 | 2025-04-24 | 24.850 | 183,000 | -3,500 | 0.02% | 4,547,550 |
| 2025-04-25 | 2025-04-23 | 24.250 | 186,500 | +1,000 | 0.02% | 4,522,625 |
| 2025-04-24 | 2025-04-22 | 24.700 | 185,500 | -6,000 | 0.02% | 4,581,850 |
| 2025-04-22 | 2025-04-16 | 21.800 | 191,500 | +1,000 | 0.02% | 4,174,700 |
| 2025-04-16 | 2025-04-14 | 23.000 | 190,500 | -1,000 | 0.02% | 4,381,500 |
| 2025-04-14 | 2025-04-10 | 20.950 | 191,500 | -3,000 | 0.02% | 4,011,925 |
| 2025-04-11 | 2025-04-09 | 20.500 | 194,500 | +500 | 0.02% | 3,987,250 |
| 2025-04-10 | 2025-04-08 | 20.000 | 194,000 | -500 | 0.02% | 3,880,000 |
| 2025-04-09 | 2025-04-07 | 19.080 | 194,500 | -7,500 | 0.02% | 3,711,060 |
| 2025-04-08 | 2025-04-03 | 24.500 | 202,000 | +1,000 | 0.02% | 4,949,000 |
| 2025-04-03 | 2025-04-01 | 26.100 | 201,000 | +8,500 | 0.02% | 5,246,100 |
| 2025-04-02 | 2025-03-31 | 23.850 | 192,500 | -500 | 0.02% | 4,591,125 |
| 2025-04-01 | 2025-03-28 | 24.400 | 193,000 | -4,000 | 0.02% | 4,709,200 |
| 2025-03-28 | 2025-03-26 | 22.550 | 197,000 | +4,000 | 0.02% | 4,442,350 |
| 2025-03-26 | 2025-03-24 | 23.950 | 193,000 | +2,500 | 0.02% | 4,622,350 |
| 2025-03-25 | 2025-03-21 | 24.350 | 190,500 | +6,000 | 0.02% | 4,638,675 |
| 2025-03-24 | 2025-03-20 | 25.800 | 184,500 | -11,000 | 0.02% | 4,760,100 |
| 2025-03-21 | 2025-03-19 | 23.900 | 195,500 | -4,000 | 0.02% | 4,672,450 |
| 2025-03-20 | 2025-03-18 | 23.300 | 199,500 | +3,000 | 0.02% | 4,648,350 |
| 2025-03-19 | 2025-03-17 | 23.200 | 196,500 | -6,000 | 0.02% | 4,558,800 |
| 2025-03-17 | 2025-03-13 | 24.000 | 202,500 | +500 | 0.02% | 4,860,000 |
| 2025-03-14 | 2025-03-12 | 24.250 | 202,000 | +3,000 | 0.02% | 4,898,500 |
| 2025-03-12 | 2025-03-10 | 24.750 | 199,000 | +12,000 | 0.02% | 4,925,250 |
| 2025-03-11 | 2025-03-07 | 25.800 | 187,000 | -4,000 | 0.02% | 4,824,600 |
| 2025-03-07 | 2025-03-05 | 25.800 | 191,000 | -4,500 | 0.02% | 4,927,800 |
| 2025-03-06 | 2025-03-04 | 25.100 | 195,500 | -1,000 | 0.02% | 4,907,050 |
| 2025-03-05 | 2025-03-03 | 25.200 | 196,500 | +1,000 | 0.02% | 4,951,800 |
| 2025-03-04 | 2025-02-28 | 25.750 | 195,500 | +41,000 | 0.02% | 5,034,125 |
| 2025-03-03 | 2025-02-27 | 26.700 | 154,500 | +6,000 | 0.02% | 4,125,150 |
| 2025-02-28 | 2025-02-26 | 26.100 | 148,500 | -5,000 | 0.02% | 3,875,850 |
| 2025-02-27 | 2025-02-25 | 24.800 | 153,500 | -10,000 | 0.02% | 3,806,800 |
| 2025-02-26 | 2025-02-24 | 24.800 | 163,500 | +6,000 | 0.02% | 4,054,800 |
| 2025-02-25 | 2025-02-21 | 25.450 | 157,500 | -24,500 | 0.02% | 4,008,375 |
| 2025-02-24 | 2025-02-20 | 23.800 | 182,000 | -24,500 | 0.02% | 4,331,600 |
| 2025-02-21 | 2025-02-19 | 22.950 | 206,500 | -8,000 | 0.02% | 4,739,175 |
| 2025-02-20 | 2025-02-18 | 21.500 | 214,500 | +10,500 | 0.02% | 4,611,750 |
| 2025-02-19 | 2025-02-17 | 21.250 | 204,000 | +23,500 | 0.02% | 4,335,000 |
| 2025-02-18 | 2025-02-14 | 21.300 | 180,500 | -5,000 | 0.02% | 3,844,650 |
| 2025-02-17 | 2025-02-13 | 20.350 | 185,500 | +1,000 | 0.02% | 3,774,925 |
| 2025-02-14 | 2025-02-12 | 20.250 | 184,500 | +8,500 | 0.02% | 3,736,125 |
| 2025-02-13 | 2025-02-11 | 20.700 | 176,000 | +7,000 | 0.02% | 3,643,200 |
| 2025-02-12 | 2025-02-10 | 21.000 | 169,000 | +2,000 | 0.02% | 3,549,000 |
| 2025-02-11 | 2025-02-07 | 20.950 | 167,000 | +1,000 | 0.02% | 3,498,650 |
| 2025-02-10 | 2025-02-06 | 22.150 | 166,000 | -1,000 | 0.02% | 3,676,900 |
| 2025-02-07 | 2025-02-05 | 21.450 | 167,000 | -2,000 | 0.02% | 3,582,150 |
| 2025-02-06 | 2025-02-04 | 20.950 | 169,000 | +1,000 | 0.02% | 3,540,550 |
| 2025-02-05 | 2025-02-03 | 20.500 | 168,000 | -500 | 0.02% | 3,444,000 |
| 2025-02-04 | 2025-01-28 | 20.900 | 168,500 | -1,000 | 0.02% | 3,521,650 |
| 2025-02-03 | 2025-01-24 | 20.950 | 169,500 | +500 | 0.02% | 3,551,025 |
| 2025-01-27 | 2025-01-23 | 20.950 | 169,000 | +3,000 | 0.02% | 3,540,550 |
| 2025-01-21 | 2025-01-17 | 22.000 | 166,000 | -6,500 | 0.02% | 3,652,000 |
| 2025-01-20 | 2025-01-16 | 20.750 | 172,500 | +2,500 | 0.02% | 3,579,375 |
| 2025-01-17 | 2025-01-15 | 21.250 | 170,000 | +19,500 | 0.02% | 3,612,500 |
| 2025-01-15 | 2025-01-13 | 22.950 | 150,500 | +500 | 0.02% | 3,453,975 |
| 2025-01-10 | 2025-01-08 | 24.150 | 150,000 | +1,000 | 0.02% | 3,622,500 |
| 2025-01-09 | 2025-01-07 | 24.100 | 149,000 | -1,000 | 0.02% | 3,590,900 |
| 2025-01-08 | 2025-01-06 | 24.550 | 150,000 | -500 | 0.02% | 3,682,500 |
| 2025-01-07 | 2025-01-03 | 23.250 | 150,500 | +10,000 | 0.02% | 3,499,125 |
| 2025-01-06 | 2025-01-02 | 23.400 | 140,500 | -500 | 0.02% | 3,287,700 |
| 2025-01-03 | 2024-12-31 | 22.550 | 141,000 | +3,000 | 0.02% | 3,179,550 |
| 2024-12-27 | 2024-12-20 | 22.150 | 138,000 | -2,000 | 0.02% | 3,056,700 |
| 2024-12-23 | 2024-12-19 | 22.950 | 140,000 | +500 | 0.02% | 3,213,000 |
| 2024-12-20 | 2024-12-18 | 23.050 | 139,500 | -7,000 | 0.02% | 3,215,475 |
| 2024-12-19 | 2024-12-17 | 23.250 | 146,500 | +500 | 0.02% | 3,406,125 |
| 2024-12-18 | 2024-12-16 | 23.450 | 146,000 | +1,500 | 0.02% | 3,423,700 |
| 2024-12-17 | 2024-12-13 | 24.550 | 144,500 | +6,000 | 0.02% | 3,547,475 |
| 2024-12-16 | 2024-12-12 | 25.300 | 138,500 | +2,000 | 0.02% | 3,504,050 |
| 2024-12-13 | 2024-12-11 | 25.600 | 136,500 | +4,500 | 0.02% | 3,494,400 |
| 2024-12-12 | 2024-12-10 | 26.600 | 132,000 | -1,000 | 0.02% | 3,511,200 |
| 2024-12-11 | 2024-12-09 | 26.900 | 133,000 | +2,000 | 0.02% | 3,577,700 |
| 2024-12-10 | 2024-12-06 | 26.650 | 131,000 | +1,000 | 0.02% | 3,491,150 |
| 2024-12-09 | 2024-12-05 | 26.500 | 130,000 | +1,000 | 0.01% | 3,445,000 |
| 2024-12-05 | 2024-12-03 | 27.200 | 129,000 | -1,000 | 0.01% | 3,508,800 |
| 2024-12-04 | 2024-12-02 | 27.250 | 130,000 | +1,000 | 0.01% | 3,542,500 |
| 2024-12-03 | 2024-11-29 | 26.500 | 129,000 | +17,500 | 0.01% | 3,418,500 |
| 2024-11-29 | 2024-11-27 | 28.800 | 111,500 | -7,000 | 0.01% | 3,211,200 |
| 2024-11-27 | 2024-11-25 | 27.100 | 118,500 | +1,000 | 0.01% | 3,211,350 |
| 2024-11-22 | 2024-11-20 | 27.900 | 117,500 | -10,000 | 0.01% | 3,278,250 |
| 2024-11-20 | 2024-11-18 | 26.350 | 127,500 | +2,000 | 0.01% | 3,359,625 |
| 2024-11-19 | 2024-11-15 | 26.550 | 125,500 | +11,500 | 0.01% | 3,332,025 |
| 2024-11-18 | 2024-11-14 | 26.600 | 114,000 | +1,500 | 0.01% | 3,032,400 |
| 2024-11-15 | 2024-11-13 | 27.000 | 112,500 | +10,000 | 0.01% | 3,037,500 |
| 2024-11-14 | 2024-11-12 | 27.700 | 102,500 | +8,000 | 0.01% | 2,839,250 |
| 2024-11-13 | 2024-11-11 | 27.500 | 94,500 | +4,000 | 0.01% | 2,598,750 |
| 2024-11-12 | 2024-11-08 | 28.350 | 90,500 | +3,000 | 0.01% | 2,565,675 |
| 2024-11-08 | 2024-11-06 | 29.100 | 87,500 | -500 | 0.01% | 2,546,250 |
| 2024-11-06 | 2024-11-04 | 29.150 | 88,000 | -500 | 0.01% | 2,565,200 |
| 2024-11-05 | 2024-11-01 | 29.250 | 88,500 | +1,000 | 0.01% | 2,588,625 |
| 2024-11-04 | 2024-10-31 | 28.400 | 87,500 | -1,000 | 0.01% | 2,485,000 |
| 2024-11-01 | 2024-10-30 | 29.900 | 88,500 | +3,000 | 0.01% | 2,646,150 |
| 2024-10-31 | 2024-10-29 | 31.000 | 85,500 | +9,000 | 0.01% | 2,650,500 |
| 2024-10-22 | 2024-10-18 | 33.050 | 76,500 | -5,000 | 0.01% | 2,528,325 |
| 2024-10-21 | 2024-10-17 | 30.800 | 81,500 | +1,000 | 0.01% | 2,510,200 |
| 2024-10-15 | 2024-10-10 | 31.350 | 80,500 | -2,500 | 0.01% | 2,523,675 |
| 2024-10-14 | 2024-10-09 | 30.650 | 83,000 | -500 | 0.01% | 2,543,950 |
| 2024-10-10 | 2024-10-08 | 31.350 | 83,500 | +1,000 | 0.01% | 2,617,725 |
| 2024-10-09 | 2024-10-07 | 33.400 | 82,500 | +500 | 0.01% | 2,755,500 |
| 2024-10-08 | 2024-10-04 | 33.550 | 82,000 | -2,000 | 0.01% | 2,751,100 |
| 2024-10-04 | 2024-10-02 | 33.100 | 84,000 | -21,000 | 0.01% | 2,780,400 |
| 2024-10-03 | 2024-09-30 | 32.200 | 105,000 | -11,000 | 0.01% | 3,381,000 |
| 2024-10-02 | 2024-09-27 | 30.200 | 116,000 | -9,500 | 0.01% | 3,503,200 |
| 2024-09-30 | 2024-09-26 | 28.200 | 125,500 | -4,000 | 0.01% | 3,539,100 |
| 2024-09-27 | 2024-09-25 | 27.700 | 129,500 | -39,000 | 0.01% | 3,587,150 |
| 2024-09-26 | 2024-09-24 | 26.650 | 168,500 | -2,000 | 0.02% | 4,490,525 |
| 2024-09-25 | 2024-09-23 | 25.900 | 170,500 | +33,000 | 0.02% | 4,415,950 |
| 2024-09-24 | 2024-09-20 | 27.200 | 137,500 | -1,000 | 0.02% | 3,740,000 |
| 2024-09-23 | 2024-09-19 | 26.400 | 138,500 | -1,000 | 0.02% | 3,656,400 |
| 2024-09-20 | 2024-09-17 | 25.850 | 139,500 | +1,000 | 0.02% | 3,606,075 |
| 2024-09-19 | 2024-09-16 | 26.200 | 138,500 | +7,000 | 0.02% | 3,628,700 |
| 2024-09-17 | 2024-09-13 | 27.000 | 131,500 | -6,500 | 0.02% | 3,550,500 |
| 2024-09-16 | 2024-09-12 | 26.150 | 138,000 | -21,500 | 0.02% | 3,608,700 |
| 2024-09-13 | 2024-09-11 | 26.000 | 159,500 | -1,500 | 0.02% | 4,147,000 |
| 2024-09-12 | 2024-09-10 | 25.250 | 161,000 | +19,000 | 0.02% | 4,065,250 |
| 2024-09-11 | 2024-09-09 | 26.900 | 142,000 | +14,000 | 0.02% | 3,819,800 |
| 2024-09-10 | 2024-09-05 | 27.900 | 128,000 | -15,000 | 0.01% | 3,571,200 |
| 2024-09-09 | 2024-09-04 | 27.600 | 143,000 | +5,000 | 0.02% | 3,946,800 |
| 2024-09-05 | 2024-09-03 | 27.700 | 138,000 | +1,000 | 0.02% | 3,822,600 |
| 2024-09-03 | 2024-08-30 | 27.750 | 137,000 | -6,500 | 0.02% | 3,801,750 |
| 2024-09-02 | 2024-08-29 | 27.900 | 143,500 | -26,500 | 0.02% | 4,003,650 |
| 2024-08-30 | 2024-08-28 | 27.450 | 170,000 | -1,000 | 0.02% | 4,666,500 |
| 2024-08-29 | 2024-08-27 | 27.400 | 171,000 | +11,000 | 0.02% | 4,685,400 |
| 2024-08-28 | 2024-08-26 | 27.300 | 160,000 | -1,500 | 0.02% | 4,368,000 |
| 2024-08-27 | 2024-08-23 | 26.950 | 161,500 | +32,000 | 0.02% | 4,352,425 |
| 2024-08-26 | 2024-08-22 | 28.350 | 129,500 | +1,000 | 0.01% | 3,671,325 |
| 2024-08-23 | 2024-08-21 | 28.150 | 128,500 | +2,500 | 0.01% | 3,617,275 |
| 2024-08-22 | 2024-08-20 | 28.400 | 126,000 | +5,500 | 0.01% | 3,578,400 |
| 2024-08-21 | 2024-08-19 | 29.150 | 120,500 | +1,000 | 0.01% | 3,512,575 |
| 2024-08-20 | 2024-08-16 | 29.200 | 119,500 | +4,000 | 0.01% | 3,489,400 |
| 2024-08-14 | 2024-08-12 | 31.750 | 115,500 | -500 | 0.01% | 3,667,125 |
| 2024-08-13 | 2024-08-09 | 31.150 | 116,000 | -2,000 | 0.01% | 3,613,400 |
| 2024-08-09 | 2024-08-07 | 31.300 | 118,000 | -500 | 0.01% | 3,693,400 |
| 2024-08-08 | 2024-08-06 | 31.200 | 118,500 | -1,500 | 0.01% | 3,697,200 |
| 2024-08-07 | 2024-08-05 | 29.100 | 120,000 | -5,000 | 0.01% | 3,492,000 |
| 2024-08-06 | 2024-08-02 | 28.800 | 125,000 | -4,000 | 0.01% | 3,600,000 |
| 2024-08-05 | 2024-08-01 | 29.450 | 129,000 | +5,000 | 0.01% | 3,799,050 |
| 2024-08-02 | 2024-07-31 | 30.250 | 124,000 | -3,000 | 0.01% | 3,751,000 |
| 2024-07-31 | 2024-07-29 | 28.900 | 127,000 | -1,000 | 0.01% | 3,670,300 |
| 2024-07-29 | 2024-07-25 | 28.500 | 128,000 | +3,000 | 0.01% | 3,648,000 |
| 2024-07-26 | 2024-07-24 | 29.400 | 125,000 | +1,500 | 0.01% | 3,675,000 |
| 2024-07-25 | 2024-07-23 | 29.700 | 123,500 | +5,500 | 0.01% | 3,667,950 |
| 2024-07-24 | 2024-07-22 | 31.250 | 118,000 | -8,500 | 0.01% | 3,687,500 |
| 2024-07-23 | 2024-07-19 | 29.600 | 126,500 | +8,500 | 0.01% | 3,744,400 |
| 2024-07-19 | 2024-07-17 | 30.100 | 118,000 | -2,000 | 0.01% | 3,551,800 |
| 2024-07-18 | 2024-07-16 | 29.300 | 120,000 | +4,000 | 0.01% | 3,516,000 |
| 2024-07-17 | 2024-07-15 | 29.950 | 116,000 | -1,000 | 0.01% | 3,474,200 |
| 2024-07-16 | 2024-07-12 | 29.750 | 117,000 | -25,500 | 0.01% | 3,480,750 |
| 2024-07-15 | 2024-07-11 | 27.750 | 142,500 | +11,000 | 0.02% | 3,954,375 |
| 2024-07-11 | 2024-07-09 | 26.950 | 131,500 | -8,500 | 0.02% | 3,543,925 |
| 2024-07-10 | 2024-07-08 | 26.800 | 140,000 | +12,000 | 0.02% | 3,752,000 |
| 2024-07-09 | 2024-07-05 | 28.850 | 128,000 | -12,500 | 0.01% | 3,692,800 |
| 2024-07-08 | 2024-07-04 | 27.250 | 140,500 | +500 | 0.02% | 3,828,625 |
| 2024-06-27 | 2024-06-25 | 28.200 | 140,000 | +7,000 | 0.02% | 3,948,000 |
| 2024-06-26 | 2024-06-24 | 28.550 | 133,000 | +1,000 | 0.02% | 3,797,150 |
| 2024-06-25 | 2024-06-21 | 28.200 | 132,000 | -4,000 | 0.02% | 3,722,400 |
| 2024-06-24 | 2024-06-20 | 27.600 | 136,000 | +5,000 | 0.02% | 3,753,600 |
| 2024-06-21 | 2024-06-19 | 28.800 | 131,000 | -6,000 | 0.02% | 3,772,800 |
| 2024-06-20 | 2024-06-18 | 28.050 | 137,000 | +6,000 | 0.02% | 3,842,850 |
| 2024-06-18 | 2024-06-14 | 28.750 | 131,000 | -2,500 | 0.02% | 3,766,250 |
| 2024-06-17 | 2024-06-13 | 29.650 | 133,500 | -3,000 | 0.02% | 3,958,275 |
| 2024-06-14 | 2024-06-12 | 28.400 | 136,500 | +4,000 | 0.02% | 3,876,600 |
| 2024-06-12 | 2024-06-07 | 28.800 | 132,500 | +2,000 | 0.02% | 3,816,000 |
| 2024-06-11 | 2024-06-06 | 29.350 | 130,500 | +1,000 | 0.01% | 3,830,175 |
| 2024-06-06 | 2024-06-04 | 29.650 | 129,500 | -6,000 | 0.01% | 3,839,675 |
| 2024-06-05 | 2024-06-03 | 28.550 | 135,500 | +4,000 | 0.02% | 3,868,525 |
| 2024-05-31 | 2024-05-29 | 29.750 | 131,500 | +3,000 | 0.02% | 3,912,125 |
| 2024-05-30 | 2024-05-28 | 30.500 | 128,500 | -1,000 | 0.01% | 3,919,250 |
| 2024-05-29 | 2024-05-27 | 30.750 | 129,500 | +2,000 | 0.01% | 3,982,125 |
| 2024-05-28 | 2024-05-24 | 29.700 | 127,500 | +1,000 | 0.01% | 3,786,750 |
| 2024-05-27 | 2024-05-23 | 30.350 | 126,500 | +4,000 | 0.01% | 3,839,275 |
| 2024-05-24 | 2024-05-22 | 31.350 | 122,500 | +1,000 | 0.01% | 3,840,375 |
| 2024-05-23 | 2024-05-21 | 31.400 | 121,500 | +1,000 | 0.01% | 3,815,100 |
| 2024-05-21 | 2024-05-17 | 31.700 | 120,500 | +1,000 | 0.01% | 3,819,850 |
| 2024-05-20 | 2024-05-16 | 33.400 | 119,500 | +3,000 | 0.01% | 3,991,300 |
| 2024-05-16 | 2024-05-13 | 34.700 | 116,500 | -1,500 | 0.01% | 4,042,550 |
| 2024-05-14 | 2024-05-10 | 34.650 | 118,000 | -2,000 | 0.01% | 4,088,700 |
| 2024-05-13 | 2024-05-09 | 33.200 | 120,000 | -4,000 | 0.01% | 3,984,000 |
| 2024-05-10 | 2024-05-08 | 30.950 | 124,000 | +500 | 0.01% | 3,837,800 |
| 2024-05-08 | 2024-05-06 | 31.900 | 123,500 | -19,000 | 0.01% | 3,939,650 |
| 2024-05-07 | 2024-05-03 | 30.700 | 142,500 | -4,500 | 0.02% | 4,374,750 |
| 2024-05-06 | 2024-05-02 | 30.850 | 147,000 | -1,000 | 0.02% | 4,534,950 |
| 2024-05-03 | 2024-04-30 | 30.250 | 148,000 | -4,500 | 0.02% | 4,477,000 |
| 2024-05-02 | 2024-04-29 | 31.000 | 152,500 | +3,000 | 0.02% | 4,727,500 |
| 2024-04-29 | 2024-04-25 | 30.350 | 149,500 | -2,000 | 0.02% | 4,537,325 |
| 2024-04-26 | 2024-04-24 | 29.300 | 151,500 | -4,000 | 0.02% | 4,438,950 |
| 2024-04-25 | 2024-04-23 | 28.350 | 155,500 | -500 | 0.02% | 4,408,425 |
| 2024-04-22 | 2024-04-18 | 26.100 | 156,000 | +2,000 | 0.02% | 4,071,600 |
| 2024-04-19 | 2024-04-17 | 26.550 | 154,000 | +1,000 | 0.02% | 4,088,700 |
| 2024-04-15 | 2024-04-11 | 28.800 | 153,000 | -500 | 0.02% | 4,406,400 |
| 2024-04-11 | 2024-04-09 | 28.950 | 153,500 | -2,000 | 0.02% | 4,443,825 |
| 2024-04-10 | 2024-04-08 | 26.850 | 155,500 | -1,000 | 0.02% | 4,175,175 |
| 2024-03-27 | 2024-03-25 | 26.800 | 156,500 | -1,000 | 0.02% | 4,194,200 |
| 2024-03-26 | 2024-03-22 | 26.150 | 157,500 | +1,000 | 0.02% | 4,118,625 |
| 2024-03-22 | 2024-03-20 | 27.550 | 156,500 | -3,000 | 0.02% | 4,311,575 |
| 2024-03-20 | 2024-03-18 | 27.950 | 159,500 | -4,500 | 0.02% | 4,458,025 |
| 2024-03-18 | 2024-03-14 | 27.350 | 164,000 | +11,000 | 0.02% | 4,485,400 |
| 2024-03-15 | 2024-03-13 | 28.350 | 153,000 | +1,500 | 0.02% | 4,337,550 |
| 2024-03-14 | 2024-03-12 | 25.400 | 151,500 | -12,500 | 0.02% | 3,848,100 |
| 2024-03-12 | 2024-03-08 | 23.650 | 164,000 | -3,000 | 0.02% | 3,878,600 |
| 2024-03-11 | 2024-03-07 | 23.200 | 167,000 | -500 | 0.02% | 3,874,400 |
| 2024-03-08 | 2024-03-06 | 23.600 | 167,500 | -5,000 | 0.02% | 3,953,000 |
| 2024-03-07 | 2024-03-05 | 22.350 | 172,500 | +5,000 | 0.02% | 3,855,375 |
| 2024-03-04 | 2024-02-29 | 24.200 | 167,500 | -2,000 | 0.02% | 4,053,500 |
| 2024-03-01 | 2024-02-28 | 23.700 | 169,500 | -500 | 0.02% | 4,017,150 |
| 2024-02-28 | 2024-02-26 | 24.100 | 170,000 | +3,500 | 0.02% | 4,097,000 |
| 2024-02-27 | 2024-02-23 | 24.750 | 166,500 | -2,000 | 0.02% | 4,120,875 |
| 2024-02-26 | 2024-02-22 | 24.000 | 168,500 | -1,000 | 0.02% | 4,044,000 |
| 2024-02-23 | 2024-02-21 | 23.100 | 169,500 | -500 | 0.02% | 3,915,450 |
| 2024-02-22 | 2024-02-20 | 23.050 | 170,000 | +2,500 | 0.02% | 3,918,500 |
| 2024-02-21 | 2024-02-19 | 22.450 | 167,500 | -2,500 | 0.02% | 3,760,375 |
| 2024-02-16 | 2024-02-14 | 20.700 | 170,000 | -1,500 | 0.02% | 3,519,000 |
| 2024-02-15 | 2024-02-09 | 21.950 | 171,500 | +1,000 | 0.02% | 3,764,425 |
| 2024-02-14 | 2024-02-07 | 21.850 | 170,500 | +3,000 | 0.02% | 3,725,425 |
| 2024-02-08 | 2024-02-06 | 21.250 | 167,500 | -15,500 | 0.02% | 3,559,375 |
| 2024-02-07 | 2024-02-05 | 19.160 | 183,000 | +1,500 | 0.02% | 3,506,280 |
| 2024-02-06 | 2024-02-02 | 19.620 | 181,500 | +13,500 | 0.02% | 3,561,030 |
| 2024-02-02 | 2024-01-31 | 19.740 | 168,000 | +500 | 0.02% | 3,316,320 |
| 2024-02-01 | 2024-01-30 | 20.050 | 167,500 | +500 | 0.02% | 3,358,375 |
| 2024-01-31 | 2024-01-29 | 20.200 | 167,000 | +1,000 | 0.02% | 3,373,400 |
| 2024-01-30 | 2024-01-26 | 20.600 | 166,000 | +1,000 | 0.02% | 3,419,600 |
| 2024-01-29 | 2024-01-25 | 21.500 | 165,000 | -1,500 | 0.02% | 3,547,500 |
| 2024-01-26 | 2024-01-24 | 21.400 | 166,500 | -3,000 | 0.02% | 3,563,100 |
| 2024-01-25 | 2024-01-23 | 21.250 | 169,500 | +5,500 | 0.02% | 3,601,875 |
| 2024-01-23 | 2024-01-19 | 22.550 | 164,000 | +10,000 | 0.02% | 3,698,200 |
| 2024-01-19 | 2024-01-17 | 23.950 | 154,000 | +2,500 | 0.02% | 3,688,300 |
| 2024-01-18 | 2024-01-16 | 25.600 | 151,500 | -1,000 | 0.02% | 3,878,400 |
| 2024-01-17 | 2024-01-15 | 25.550 | 152,500 | -3,000 | 0.02% | 3,896,375 |
| 2024-01-16 | 2024-01-12 | 25.650 | 155,500 | +3,000 | 0.02% | 3,988,575 |
| 2024-01-15 | 2024-01-11 | 26.450 | 152,500 | -5,000 | 0.02% | 4,033,625 |
| 2024-01-12 | 2024-01-10 | 25.250 | 157,500 | +3,000 | 0.02% | 3,976,875 |
| 2024-01-11 | 2024-01-09 | 25.350 | 154,500 | -4,500 | 0.02% | 3,916,575 |
| 2024-01-10 | 2024-01-08 | 25.000 | 159,000 | +5,000 | 0.02% | 3,975,000 |
| 2024-01-09 | 2024-01-05 | 26.550 | 154,000 | +5,000 | 0.02% | 4,088,700 |
| 2024-01-05 | 2024-01-03 | 27.400 | 149,000 | -2,000 | 0.02% | 4,082,600 |
| 2024-01-04 | 2024-01-02 | 28.050 | 151,000 | +3,000 | 0.02% | 4,235,550 |
| 2024-01-02 | 2023-12-28 | 28.100 | 148,000 | -1,000 | 0.02% | 4,158,800 |
| 2023-12-29 | 2023-12-27 | 27.250 | 149,000 | -4,000 | 0.02% | 4,060,250 |
| 2023-12-28 | 2023-12-22 | 26.350 | 153,000 | -500 | 0.02% | 4,031,550 |
| 2023-12-27 | 2023-12-21 | 26.400 | 153,500 | -3,000 | 0.02% | 4,052,400 |
| 2023-12-21 | 2023-12-19 | 27.450 | 156,500 | +11,000 | 0.02% | 4,295,925 |
| 2023-12-20 | 2023-12-18 | 28.650 | 145,500 | -14,000 | 0.02% | 4,168,575 |
| 2023-12-19 | 2023-12-15 | 30.950 | 159,500 | +1,500 | 0.02% | 4,936,525 |
| 2023-12-18 | 2023-12-14 | 30.800 | 158,000 | +500 | 0.02% | 4,866,400 |
| 2023-12-14 | 2023-12-12 | 30.150 | 157,500 | -2,000 | 0.02% | 4,748,625 |
| 2023-12-12 | 2023-12-08 | 29.950 | 159,500 | -1,500 | 0.02% | 4,777,025 |
| 2023-12-11 | 2023-12-07 | 29.300 | 161,000 | -1,000 | 0.02% | 4,717,300 |
| 2023-12-07 | 2023-12-05 | 28.450 | 162,000 | +2,000 | 0.02% | 4,608,900 |
| 2023-12-06 | 2023-12-04 | 28.600 | 160,000 | +500 | 0.02% | 4,576,000 |
| 2023-12-05 | 2023-12-01 | 29.350 | 159,500 | +2,000 | 0.02% | 4,681,325 |
| 2023-12-04 | 2023-11-30 | 30.200 | 157,500 | -2,000 | 0.02% | 4,756,500 |
| 2023-11-30 | 2023-11-28 | 30.700 | 159,500 | +2,000 | 0.02% | 4,896,650 |
| 2023-11-29 | 2023-11-27 | 30.350 | 157,500 | +1,000 | 0.02% | 4,780,125 |
| 2023-11-28 | 2023-11-24 | 30.400 | 156,500 | -3,000 | 0.02% | 4,757,600 |
| 2023-11-27 | 2023-11-23 | 30.150 | 159,500 | +3,000 | 0.02% | 4,808,925 |
| 2023-11-24 | 2023-11-22 | 28.750 | 156,500 | +4,000 | 0.02% | 4,499,375 |
| 2023-11-21 | 2023-11-17 | 29.150 | 152,500 | -6,000 | 0.02% | 4,445,375 |
| 2023-11-20 | 2023-11-16 | 28.300 | 158,500 | +6,000 | 0.02% | 4,485,550 |
| 2023-11-17 | 2023-11-15 | 29.550 | 152,500 | +1,000 | 0.02% | 4,506,375 |
| 2023-11-15 | 2023-11-13 | 29.400 | 151,500 | +2,500 | 0.02% | 4,454,100 |
| 2023-11-14 | 2023-11-10 | 29.500 | 149,000 | +4,500 | 0.02% | 4,395,500 |
| 2023-11-13 | 2023-11-09 | 29.450 | 144,500 | +6,000 | 0.02% | 4,255,525 |
| 2023-11-07 | 2023-11-03 | 31.650 | 138,500 | -500 | 0.02% | 4,383,525 |
| 2023-11-02 | 2023-10-31 | 31.400 | 139,000 | +1,500 | 0.02% | 4,364,600 |
| 2023-11-01 | 2023-10-30 | 32.450 | 137,500 | -22,000 | 0.02% | 4,461,875 |
| 2023-10-26 | 2023-10-24 | 27.500 | 159,500 | -1,000 | 0.02% | 4,386,250 |
| 2023-10-24 | 2023-10-19 | 26.800 | 160,500 | +2,000 | 0.02% | 4,301,400 |
| 2023-10-17 | 2023-10-13 | 28.600 | 158,500 | -7,000 | 0.02% | 4,533,100 |
| 2023-10-16 | 2023-10-12 | 28.250 | 165,500 | -7,000 | 0.02% | 4,675,375 |
| 2023-10-04 | 2023-09-29 | 26.650 | 172,500 | +1,000 | 0.02% | 4,597,125 |
| 2023-09-29 | 2023-09-27 | 26.800 | 171,500 | -10,500 | 0.02% | 4,596,200 |
| 2023-09-28 | 2023-09-26 | 25.450 | 182,000 | +5,000 | 0.02% | 4,631,900 |
| 2023-09-27 | 2023-09-25 | 25.750 | 177,000 | -5,000 | 0.02% | 4,557,750 |
| 2023-09-26 | 2023-09-22 | 25.050 | 182,000 | -5,000 | 0.02% | 4,559,100 |
| 2023-09-25 | 2023-09-21 | 24.400 | 187,000 | +5,000 | 0.02% | 4,562,800 |
| 2023-09-22 | 2023-09-20 | 24.850 | 182,000 | +6,000 | 0.02% | 4,522,700 |
| 2023-09-21 | 2023-09-19 | 25.700 | 176,000 | -5,000 | 0.02% | 4,523,200 |
| 2023-09-20 | 2023-09-18 | 25.500 | 181,000 | -11,000 | 0.02% | 4,615,500 |
| 2023-09-15 | 2023-09-13 | 23.350 | 192,000 | +5,000 | 0.02% | 4,483,200 |
| 2023-09-14 | 2023-09-12 | 23.800 | 187,000 | -1,000 | 0.02% | 4,450,600 |
| 2023-09-13 | 2023-09-11 | 24.050 | 188,000 | -5,000 | 0.02% | 4,521,400 |
| 2023-09-11 | 2023-09-06 | 23.250 | 193,000 | +1,000 | 0.02% | 4,487,250 |
| 2023-09-07 | 2023-09-05 | 23.650 | 192,000 | +5,000 | 0.02% | 4,540,800 |
| 2023-09-06 | 2023-09-04 | 24.000 | 187,000 | -5,000 | 0.02% | 4,488,000 |
| 2023-09-05 | 2023-08-31 | 24.100 | 192,000 | -2,000 | 0.02% | 4,627,200 |
| 2023-09-04 | 2023-08-30 | 24.200 | 194,000 | -4,500 | 0.02% | 4,694,800 |
| 2023-08-31 | 2023-08-29 | 24.800 | 198,500 | -14,000 | 0.02% | 4,922,800 |
| 2023-08-30 | 2023-08-28 | 23.200 | 212,500 | -2,000 | 0.02% | 4,930,000 |
| 2023-08-29 | 2023-08-25 | 22.600 | 214,500 | +5,000 | 0.02% | 4,847,700 |
| 2023-08-28 | 2023-08-24 | 22.800 | 209,500 | -3,000 | 0.02% | 4,776,600 |
| 2023-08-25 | 2023-08-23 | 21.350 | 212,500 | -500 | 0.02% | 4,536,875 |
| 2023-08-21 | 2023-08-17 | 22.100 | 213,000 | -1,000 | 0.02% | 4,707,300 |
| 2023-08-18 | 2023-08-16 | 22.050 | 214,000 | +6,000 | 0.02% | 4,718,700 |
| 2023-08-16 | 2023-08-14 | 22.250 | 208,000 | -3,000 | 0.02% | 4,628,000 |
| 2023-08-15 | 2023-08-11 | 21.850 | 211,000 | +4,000 | 0.02% | 4,610,350 |
| 2023-08-11 | 2023-08-09 | 22.700 | 207,000 | +2,500 | 0.02% | 4,698,900 |
| 2023-08-10 | 2023-08-08 | 22.250 | 204,500 | -9,000 | 0.02% | 4,550,125 |
| 2023-08-09 | 2023-08-07 | 21.600 | 213,500 | +14,000 | 0.02% | 4,611,600 |
| 2023-08-08 | 2023-08-04 | 24.500 | 199,500 | -7,000 | 0.02% | 4,887,750 |
| 2023-08-07 | 2023-08-03 | 23.950 | 206,500 | -8,000 | 0.02% | 4,945,675 |
| 2023-08-04 | 2023-08-02 | 22.800 | 214,500 | +13,000 | 0.02% | 4,890,600 |
| 2023-08-03 | 2023-08-01 | 23.750 | 201,500 | -3,500 | 0.02% | 4,785,625 |
| 2023-08-02 | 2023-07-31 | 23.000 | 205,000 | +5,000 | 0.02% | 4,715,000 |
| 2023-08-01 | 2023-07-28 | 23.400 | 200,000 | -7,500 | 0.02% | 4,680,000 |
| 2023-07-28 | 2023-07-26 | 22.600 | 207,500 | -19,000 | 0.02% | 4,689,500 |
| 2023-07-27 | 2023-07-25 | 21.800 | 226,500 | -2,000 | 0.03% | 4,937,700 |
| 2023-07-26 | 2023-07-24 | 20.700 | 228,500 | +2,000 | 0.03% | 4,729,950 |
| 2023-07-20 | 2023-07-18 | 20.350 | 226,500 | +5,000 | 0.03% | 4,609,275 |
| 2023-07-19 | 2023-07-14 | 20.750 | 221,500 | -10,000 | 0.03% | 4,596,125 |
| 2023-07-18 | 2023-07-13 | 20.800 | 231,500 | -5,000 | 0.03% | 4,815,200 |
| 2023-07-13 | 2023-07-11 | 19.860 | 236,500 | -4,000 | 0.03% | 4,696,890 |
| 2023-07-11 | 2023-07-07 | 18.860 | 240,500 | +1,000 | 0.03% | 4,535,830 |
| 2023-07-06 | 2023-07-04 | 20.000 | 239,500 | -3,000 | 0.03% | 4,790,000 |
| 2023-06-27 | 2023-06-23 | 17.680 | 242,500 | +500 | 0.03% | 4,287,400 |
| 2023-06-26 | 2023-06-21 | 18.560 | 242,000 | +1,000 | 0.03% | 4,491,520 |
| 2023-06-23 | 2023-06-20 | 19.740 | 241,000 | +7,000 | 0.03% | 4,757,340 |
| 2023-06-21 | 2023-06-19 | 20.950 | 234,000 | -6,000 | 0.03% | 4,902,300 |
| 2023-06-20 | 2023-06-16 | 21.100 | 240,000 | +1,000 | 0.03% | 5,064,000 |
| 2023-06-19 | 2023-06-15 | 20.000 | 239,000 | +8,000 | 0.03% | 4,780,000 |
| 2023-06-08 | 2023-06-06 | 19.380 | 231,000 | +500 | 0.03% | 4,476,780 |
| 2023-06-07 | 2023-06-05 | 19.520 | 230,500 | +1,500 | 0.03% | 4,499,360 |
| 2023-06-06 | 2023-06-02 | 19.760 | 229,000 | +1,000 | 0.03% | 4,525,040 |
| 2023-06-05 | 2023-06-01 | 19.040 | 228,000 | +1,500 | 0.03% | 4,341,120 |
| 2023-05-29 | 2023-05-24 | 20.600 | 226,500 | +500 | 0.03% | 4,665,900 |
| 2023-05-22 | 2023-05-18 | 20.700 | 226,000 | +10,000 | 0.03% | 4,678,200 |
| 2023-05-19 | 2023-05-17 | 20.900 | 216,000 | +2,000 | 0.02% | 4,514,400 |
| 2023-05-18 | 2023-05-16 | 22.100 | 214,000 | -1,000 | 0.02% | 4,729,400 |
| 2023-05-17 | 2023-05-15 | 21.900 | 215,000 | -5,000 | 0.02% | 4,708,500 |
| 2023-05-16 | 2023-05-12 | 21.600 | 220,000 | +3,500 | 0.03% | 4,752,000 |
| 2023-05-12 | 2023-05-10 | 22.600 | 216,500 | +12,000 | 0.02% | 4,892,900 |
| 2023-05-11 | 2023-05-09 | 23.000 | 204,500 | +9,000 | 0.02% | 4,703,500 |
| 2023-05-09 | 2023-05-05 | 25.150 | 195,500 | -5,500 | 0.02% | 4,916,825 |
| 2023-05-08 | 2023-05-04 | 24.350 | 201,000 | +5,000 | 0.02% | 4,894,350 |
| 2023-05-02 | 2023-04-27 | 24.100 | 196,000 | +1,500 | 0.02% | 4,723,600 |
| 2023-04-28 | 2023-04-26 | 24.300 | 194,500 | +2,000 | 0.02% | 4,726,350 |
| 2023-04-27 | 2023-04-25 | 24.950 | 192,500 | +5,000 | 0.02% | 4,802,875 |
| 2023-04-26 | 2023-04-24 | 26.450 | 187,500 | -5,000 | 0.02% | 4,959,375 |
| 2023-04-25 | 2023-04-21 | 26.100 | 192,500 | +10,000 | 0.02% | 5,024,250 |
| 2023-04-21 | 2023-04-19 | 27.200 | 182,500 | +5,000 | 0.02% | 4,964,000 |
| 2023-04-19 | 2023-04-17 | 26.950 | 177,500 | +2,000 | 0.02% | 4,783,625 |
| 2023-04-18 | 2023-04-14 | 28.650 | 175,500 | -1,000 | 0.02% | 5,028,075 |
| 2023-04-17 | 2023-04-13 | 27.100 | 176,500 | -15,500 | 0.02% | 4,783,150 |
| 2023-04-14 | 2023-04-12 | 25.000 | 192,000 | -6,500 | 0.02% | 4,800,000 |
| 2023-04-13 | 2023-04-11 | 23.600 | 198,500 | -10,000 | 0.02% | 4,684,600 |
| 2023-04-12 | 2023-04-06 | 22.400 | 208,500 | -7,500 | 0.02% | 4,670,400 |
| 2023-04-04 | 2023-03-31 | 20.650 | 216,000 | +2,000 | 0.02% | 4,460,400 |
| 2023-04-03 | 2023-03-30 | 21.300 | 214,000 | -1,500 | 0.02% | 4,558,200 |
| 2023-03-31 | 2023-03-29 | 21.150 | 215,500 | +4,500 | 0.02% | 4,557,825 |
| 2023-03-30 | 2023-03-28 | 21.050 | 211,000 | +6,500 | 0.02% | 4,441,550 |
| 2023-03-28 | 2023-03-24 | 22.100 | 204,500 | +1,500 | 0.02% | 4,519,450 |
| 2023-03-27 | 2023-03-23 | 23.100 | 203,000 | -2,000 | 0.02% | 4,689,300 |
| 2023-03-24 | 2023-03-22 | 23.100 | 205,000 | -13,000 | 0.02% | 4,735,500 |
| 2023-03-17 | 2023-03-15 | 23.350 | 218,000 | -1,000 | 0.03% | 5,090,300 |
| 2023-03-16 | 2023-03-14 | 22.350 | 219,000 | +5,000 | 0.03% | 4,894,650 |
| 2023-03-14 | 2023-03-10 | 22.850 | 214,000 | +6,000 | 0.02% | 4,889,900 |
| 2023-03-13 | 2023-03-09 | 22.600 | 208,000 | +3,000 | 0.02% | 4,700,800 |
| 2023-03-10 | 2023-03-08 | 24.800 | 205,000 | -4,000 | 0.02% | 5,084,000 |
| 2023-03-09 | 2023-03-07 | 26.500 | 209,000 | +5,000 | 0.02% | 5,538,500 |
| 2023-03-08 | 2023-03-06 | 27.050 | 204,000 | +4,500 | 0.02% | 5,518,200 |
| 2023-03-07 | 2023-03-03 | 27.100 | 199,500 | -3,500 | 0.02% | 5,406,450 |
| 2023-03-06 | 2023-03-02 | 27.950 | 203,000 | -9,000 | 0.02% | 5,673,850 |
| 2023-03-03 | 2023-03-01 | 27.300 | 212,000 | -2,000 | 0.02% | 5,787,600 |
| 2023-03-01 | 2023-02-27 | 25.250 | 214,000 | -1,000 | 0.02% | 5,403,500 |
| 2023-02-27 | 2023-02-23 | 25.400 | 215,000 | +9,000 | 0.02% | 5,461,000 |
| 2023-02-24 | 2023-02-22 | 25.200 | 206,000 | -1,500 | 0.02% | 5,191,200 |
| 2023-02-23 | 2023-02-21 | 25.650 | 207,500 | +500 | 0.02% | 5,322,375 |
| 2023-02-22 | 2023-02-20 | 26.600 | 207,000 | -1,000 | 0.02% | 5,506,200 |
| 2023-02-21 | 2023-02-17 | 25.900 | 208,000 | +1,000 | 0.02% | 5,387,200 |
| 2023-02-20 | 2023-02-16 | 25.900 | 207,000 | +2,500 | 0.02% | 5,361,300 |
| 2023-02-17 | 2023-02-15 | 26.500 | 204,500 | -2,000 | 0.02% | 5,419,250 |
| 2023-02-16 | 2023-02-14 | 26.150 | 206,500 | -500 | 0.02% | 5,399,975 |
| 2023-02-15 | 2023-02-13 | 26.400 | 207,000 | +20,000 | 0.02% | 5,464,800 |
| 2023-02-14 | 2023-02-10 | 27.000 | 187,000 | +12,500 | 0.02% | 5,049,000 |
| 2023-02-13 | 2023-02-09 | 29.350 | 174,500 | +1,000 | 0.02% | 5,121,575 |
| 2023-02-10 | 2023-02-08 | 29.700 | 173,500 | -1,000 | 0.02% | 5,152,950 |
| 2023-02-09 | 2023-02-07 | 29.200 | 174,500 | -3,000 | 0.02% | 5,095,400 |
| 2023-02-08 | 2023-02-06 | 29.200 | 177,500 | +12,000 | 0.02% | 5,183,000 |
| 2023-02-07 | 2023-02-03 | 31.000 | 165,500 | +5,000 | 0.02% | 5,130,500 |
| 2023-02-06 | 2023-02-02 | 31.500 | 160,500 | -12,000 | 0.02% | 5,055,750 |
| 2023-02-03 | 2023-02-01 | 30.400 | 172,500 | -1,000 | 0.02% | 5,244,000 |
| 2023-02-02 | 2023-01-31 | 28.800 | 173,500 | +8,000 | 0.02% | 4,996,800 |
| 2023-02-01 | 2023-01-30 | 29.500 | 165,500 | +3,500 | 0.02% | 4,882,250 |
| 2023-01-31 | 2023-01-27 | 31.750 | 162,000 | +3,000 | 0.02% | 5,143,500 |
| 2023-01-30 | 2023-01-26 | 31.500 | 159,000 | -22,000 | 0.02% | 5,008,500 |
| 2023-01-27 | 2023-01-20 | 27.600 | 181,000 | +1,000 | 0.02% | 4,995,600 |
| 2023-01-19 | 2023-01-17 | 27.500 | 180,000 | +3,000 | 0.02% | 4,950,000 |
| 2023-01-18 | 2023-01-16 | 28.400 | 177,000 | +5,000 | 0.02% | 5,026,800 |
| 2023-01-17 | 2023-01-13 | 28.650 | 172,000 | +3,000 | 0.02% | 4,927,800 |
| 2023-01-16 | 2023-01-12 | 27.050 | 169,000 | +3,500 | 0.02% | 4,571,450 |
| 2023-01-13 | 2023-01-11 | 27.400 | 165,500 | -4,500 | 0.02% | 4,534,700 |
| 2023-01-12 | 2023-01-10 | 27.950 | 170,000 | -8,000 | 0.02% | 4,751,500 |
| 2023-01-11 | 2023-01-09 | 28.300 | 178,000 | -9,500 | 0.02% | 5,037,400 |
| 2023-01-10 | 2023-01-06 | 26.400 | 187,500 | +4,000 | 0.02% | 4,950,000 |
| 2023-01-09 | 2023-01-05 | 27.200 | 183,500 | -1,000 | 0.02% | 4,991,200 |
| 2023-01-06 | 2023-01-04 | 27.650 | 184,500 | -6,000 | 0.02% | 5,101,425 |
| 2023-01-05 | 2023-01-03 | 24.900 | 190,500 | -4,500 | 0.02% | 4,743,450 |
| 2023-01-04 | 2022-12-30 | 24.000 | 195,000 | -2,000 | 0.02% | 4,680,000 |
| 2023-01-03 | 2022-12-29 | 23.850 | 197,000 | +1,000 | 0.02% | 4,698,450 |
| 2022-12-29 | 2022-12-23 | 23.850 | 196,000 | +1,500 | 0.02% | 4,674,600 |
| 2022-12-28 | 2022-12-22 | 23.800 | 194,500 | -8,000 | 0.02% | 4,629,100 |
| 2022-12-23 | 2022-12-21 | 22.250 | 202,500 | -3,000 | 0.02% | 4,505,625 |
| 2022-12-22 | 2022-12-20 | 20.650 | 205,500 | +3,000 | 0.02% | 4,243,575 |
| 2022-12-21 | 2022-12-19 | 21.550 | 202,500 | +5,000 | 0.02% | 4,363,875 |
| 2022-12-20 | 2022-12-16 | 22.300 | 197,500 | -2,000 | 0.02% | 4,404,250 |
| 2022-12-19 | 2022-12-15 | 22.100 | 199,500 | -3,000 | 0.02% | 4,408,950 |
| 2022-12-16 | 2022-12-14 | 22.900 | 202,500 | +2,000 | 0.02% | 4,637,250 |
| 2022-12-15 | 2022-12-13 | 22.750 | 200,500 | -3,000 | 0.02% | 4,561,375 |
| 2022-12-13 | 2022-12-09 | 22.300 | 203,500 | +1,000 | 0.02% | 4,538,050 |
| 2022-12-12 | 2022-12-08 | 21.600 | 202,500 | -4,000 | 0.02% | 4,374,000 |
| 2022-12-09 | 2022-12-07 | 20.600 | 206,500 | +9,000 | 0.02% | 4,253,900 |
| 2022-12-08 | 2022-12-06 | 21.900 | 197,500 | -5,500 | 0.02% | 4,325,250 |
| 2022-12-07 | 2022-12-05 | 22.850 | 203,000 | +4,000 | 0.02% | 4,638,550 |
| 2022-12-06 | 2022-12-02 | 21.800 | 199,000 | -6,000 | 0.02% | 4,338,200 |
| 2022-12-05 | 2022-12-01 | 21.200 | 205,000 | +5,000 | 0.02% | 4,346,000 |
| 2022-12-02 | 2022-11-30 | 21.450 | 200,000 | -11,000 | 0.02% | 4,290,000 |
| 2022-12-01 | 2022-11-29 | 19.620 | 211,000 | -11,000 | 0.02% | 4,139,820 |
| 2022-11-30 | 2022-11-28 | 17.640 | 222,000 | -6,000 | 0.03% | 3,916,080 |
| 2022-11-29 | 2022-11-25 | 16.880 | 228,000 | -2,000 | 0.03% | 3,848,640 |
| 2022-11-28 | 2022-11-24 | 17.120 | 230,000 | -1,000 | 0.03% | 3,937,600 |
| 2022-11-25 | 2022-11-23 | 16.200 | 231,000 | +1,500 | 0.03% | 3,742,200 |
| 2022-11-24 | 2022-11-22 | 15.960 | 229,500 | +5,500 | 0.03% | 3,662,820 |
| 2022-11-23 | 2022-11-21 | 17.060 | 224,000 | +5,000 | 0.03% | 3,821,440 |
| 2022-11-22 | 2022-11-18 | 17.360 | 219,000 | +4,000 | 0.03% | 3,801,840 |
| 2022-11-21 | 2022-11-17 | 18.060 | 215,000 | +3,500 | 0.02% | 3,882,900 |
| 2022-11-18 | 2022-11-16 | 18.700 | 211,500 | -3,000 | 0.02% | 3,955,050 |
| 2022-11-17 | 2022-11-15 | 18.800 | 214,500 | +3,000 | 0.02% | 4,032,600 |
| 2022-11-16 | 2022-11-14 | 19.200 | 211,500 | -29,000 | 0.02% | 4,060,800 |
| 2022-11-15 | 2022-11-11 | 15.860 | 240,500 | -7,000 | 0.03% | 3,814,330 |
| 2022-11-14 | 2022-11-10 | 14.540 | 247,500 | +2,000 | 0.03% | 3,598,650 |
| 2022-11-11 | 2022-11-09 | 14.880 | 245,500 | +6,000 | 0.03% | 3,653,040 |
| 2022-11-10 | 2022-11-08 | 15.560 | 239,500 | +4,000 | 0.03% | 3,726,620 |
| 2022-11-09 | 2022-11-07 | 15.220 | 235,500 | -9,000 | 0.03% | 3,584,310 |
| 2022-11-07 | 2022-11-03 | 13.440 | 244,500 | +8,500 | 0.03% | 3,286,080 |
| 2022-11-04 | 2022-11-02 | 14.300 | 236,000 | +500 | 0.03% | 3,374,800 |
| 2022-11-03 | 2022-11-01 | 13.900 | 235,500 | -10,000 | 0.03% | 3,273,450 |
| 2022-10-28 | 2022-10-26 | 12.500 | 245,500 | +3,000 | 0.03% | 3,068,750 |
| 2022-10-26 | 2022-10-24 | 11.760 | 242,500 | +500 | 0.03% | 2,851,800 |
| 2022-10-21 | 2022-10-19 | 13.500 | 242,000 | +1,000 | 0.03% | 3,267,000 |
| 2022-10-20 | 2022-10-18 | 14.600 | 241,000 | -6,000 | 0.03% | 3,518,600 |
| 2022-10-18 | 2022-10-14 | 13.180 | 247,000 | -1,000 | 0.03% | 3,255,460 |
| 2022-10-14 | 2022-10-12 | 12.860 | 248,000 | +500 | 0.03% | 3,189,280 |
| 2022-10-12 | 2022-10-10 | 13.100 | 247,500 | +2,000 | 0.03% | 3,242,250 |
| 2022-10-11 | 2022-10-07 | 13.620 | 245,500 | +2,000 | 0.03% | 3,343,710 |
| 2022-10-07 | 2022-10-05 | 14.300 | 243,500 | -1,500 | 0.03% | 3,482,050 |
| 2022-10-03 | 2022-09-29 | 13.800 | 245,000 | -5,000 | 0.03% | 3,381,000 |
| 2022-09-30 | 2022-09-28 | 13.520 | 250,000 | +8,000 | 0.03% | 3,380,000 |
| 2022-09-29 | 2022-09-27 | 14.300 | 242,000 | +7,000 | 0.03% | 3,460,600 |
| 2022-09-28 | 2022-09-26 | 13.620 | 235,000 | +4,000 | 0.03% | 3,200,700 |
| 2022-09-27 | 2022-09-23 | 13.800 | 231,000 | +18,000 | 0.03% | 3,187,800 |
| 2022-09-26 | 2022-09-22 | 15.000 | 213,000 | +6,000 | 0.02% | 3,195,000 |
| 2022-09-22 | 2022-09-20 | 17.000 | 207,000 | +2,000 | 0.02% | 3,519,000 |
| 2022-09-21 | 2022-09-19 | 18.300 | 205,000 | +500 | 0.02% | 3,751,500 |
| 2022-09-20 | 2022-09-16 | 18.700 | 204,500 | +20,000 | 0.02% | 3,824,150 |
| 2022-09-19 | 2022-09-15 | 19.440 | 184,500 | +3,000 | 0.02% | 3,586,680 |
| 2022-09-15 | 2022-09-13 | 20.500 | 181,500 | -4,000 | 0.02% | 3,720,750 |
| 2022-09-14 | 2022-09-09 | 20.400 | 185,500 | -6,000 | 0.02% | 3,784,200 |
| 2022-09-13 | 2022-09-08 | 19.520 | 191,500 | -500 | 0.02% | 3,738,080 |
| 2022-09-08 | 2022-09-06 | 19.300 | 192,000 | +1,000 | 0.02% | 3,705,600 |
| 2022-09-06 | 2022-09-02 | 19.680 | 191,000 | +2,000 | 0.02% | 3,758,880 |
| 2022-09-05 | 2022-09-01 | 19.620 | 189,000 | -1,000 | 0.02% | 3,708,180 |
| 2022-09-02 | 2022-08-31 | 19.500 | 190,000 | -3,000 | 0.02% | 3,705,000 |
| 2022-09-01 | 2022-08-30 | 19.020 | 193,000 | +8,000 | 0.02% | 3,670,860 |
| 2022-08-31 | 2022-08-29 | 19.340 | 185,000 | +2,000 | 0.02% | 3,577,900 |
| 2022-08-26 | 2022-08-24 | 19.000 | 183,000 | +1,500 | 0.02% | 3,477,000 |
| 2022-08-25 | 2022-08-23 | 19.200 | 181,500 | +4,000 | 0.02% | 3,484,800 |
| 2022-08-24 | 2022-08-22 | 20.300 | 177,500 | +1,000 | 0.02% | 3,603,250 |
| 2022-08-18 | 2022-08-16 | 21.600 | 176,500 | +1,000 | 0.02% | 3,812,400 |
| 2022-08-15 | 2022-08-11 | 22.500 | 175,500 | -5,000 | 0.02% | 3,948,750 |
| 2022-08-11 | 2022-08-09 | 22.200 | 180,500 | -7,000 | 0.02% | 4,007,100 |
| 2022-08-10 | 2022-08-08 | 22.350 | 187,500 | -5,000 | 0.02% | 4,190,625 |
| 2022-08-09 | 2022-08-05 | 21.450 | 192,500 | -3,500 | 0.02% | 4,129,125 |
| 2022-08-04 | 2022-08-02 | 18.440 | 196,000 | +5,000 | 0.02% | 3,614,240 |
| 2022-08-03 | 2022-08-01 | 20.200 | 191,000 | -1,000 | 0.02% | 3,858,200 |
| 2022-08-02 | 2022-07-29 | 19.840 | 192,000 | +1,000 | 0.02% | 3,809,280 |
| 2022-07-28 | 2022-07-26 | 20.100 | 191,000 | +4,000 | 0.02% | 3,839,100 |
| 2022-07-22 | 2022-07-20 | 19.880 | 187,000 | -1,500 | 0.02% | 3,717,560 |
| 2022-07-21 | 2022-07-19 | 19.780 | 188,500 | +7,000 | 0.02% | 3,728,530 |
| 2022-07-15 | 2022-07-13 | 21.300 | 181,500 | +1,000 | 0.02% | 3,865,950 |
| 2022-07-14 | 2022-07-12 | 22.300 | 180,500 | -19,000 | 0.02% | 4,025,150 |
| 2022-07-13 | 2022-07-11 | 23.300 | 199,500 | -1,000 | 0.02% | 4,648,350 |
| 2022-07-08 | 2022-07-06 | 23.150 | 200,500 | -1,000 | 0.02% | 4,641,575 |
| 2022-07-07 | 2022-07-05 | 21.850 | 201,500 | +3,500 | 0.02% | 4,402,775 |
| 2022-07-06 | 2022-07-04 | 23.850 | 198,000 | -20,000 | 0.02% | 4,722,300 |
| 2022-07-05 | 2022-06-30 | 19.340 | 218,000 | +2,000 | 0.03% | 4,216,120 |
| 2022-07-04 | 2022-06-29 | 20.500 | 216,000 | +1,000 | 0.02% | 4,428,000 |
| 2022-06-30 | 2022-06-28 | 21.200 | 215,000 | +1,000 | 0.02% | 4,558,000 |
| 2022-06-29 | 2022-06-27 | 20.900 | 214,000 | -17,500 | 0.02% | 4,472,600 |
| 2022-06-28 | 2022-06-24 | 20.850 | 231,500 | +4,000 | 0.03% | 4,826,775 |
| 2022-06-27 | 2022-06-23 | 19.080 | 227,500 | -1,000 | 0.03% | 4,340,700 |
| 2022-06-24 | 2022-06-22 | 18.800 | 228,500 | +1,000 | 0.03% | 4,295,800 |
| 2022-06-23 | 2022-06-21 | 19.200 | 227,500 | +1,500 | 0.03% | 4,368,000 |
| 2022-06-22 | 2022-06-20 | 18.800 | 226,000 | -2,000 | 0.03% | 4,248,800 |
| 2022-06-21 | 2022-06-17 | 18.200 | 228,000 | -7,000 | 0.03% | 4,149,600 |
| 2022-06-20 | 2022-06-16 | 16.300 | 235,000 | -7,000 | 0.03% | 3,830,500 |
| 2022-06-17 | 2022-06-15 | 16.080 | 242,000 | +12,000 | 0.03% | 3,891,360 |
| 2022-06-16 | 2022-06-14 | 15.700 | 230,000 | +3,000 | 0.03% | 3,611,000 |
| 2022-06-15 | 2022-06-13 | 16.660 | 227,000 | +1,000 | 0.03% | 3,781,820 |
| 2022-06-14 | 2022-06-10 | 17.780 | 226,000 | +11,000 | 0.03% | 4,018,280 |
| 2022-06-13 | 2022-06-09 | 18.180 | 215,000 | +10,000 | 0.02% | 3,908,700 |
| 2022-06-10 | 2022-06-08 | 17.380 | 205,000 | +19,500 | 0.02% | 3,562,900 |
| 2022-06-09 | 2022-06-07 | 16.860 | 185,500 | +3,000 | 0.02% | 3,127,530 |
| 2022-06-08 | 2022-06-06 | 16.820 | 182,500 | -2,000 | 0.02% | 3,069,650 |
| 2022-06-07 | 2022-06-02 | 16.500 | 184,500 | +2,000 | 0.02% | 3,044,250 |
| 2022-06-06 | 2022-06-01 | 16.900 | 182,500 | +5,000 | 0.02% | 3,084,250 |
| 2022-05-27 | 2022-05-25 | 14.860 | 177,500 | +500 | 0.02% | 2,637,650 |
| 2022-05-26 | 2022-05-24 | 15.540 | 177,000 | +2,000 | 0.02% | 2,750,580 |
| 2022-05-24 | 2022-05-20 | 17.020 | 175,000 | +1,000 | 0.02% | 2,978,500 |
| 2022-05-23 | 2022-05-19 | 15.700 | 174,000 | +5,000 | 0.02% | 2,731,800 |
| 2022-05-19 | 2022-05-17 | 17.320 | 169,000 | +2,000 | 0.02% | 2,927,080 |
| 2022-05-13 | 2022-05-11 | 16.580 | 167,000 | +1,000 | 0.02% | 2,768,860 |
| 2022-05-12 | 2022-05-10 | 16.740 | 166,000 | -5,000 | 0.02% | 2,778,840 |
| 2022-05-11 | 2022-05-06 | 17.940 | 171,000 | -1,000 | 0.02% | 3,067,740 |
| 2022-05-10 | 2022-05-05 | 19.680 | 172,000 | +7,000 | 0.02% | 3,384,960 |
| 2022-05-06 | 2022-05-04 | 20.100 | 165,000 | +6,000 | 0.02% | 3,316,500 |
| 2022-05-05 | 2022-05-03 | 21.150 | 159,000 | +18,500 | 0.02% | 3,362,850 |
| 2022-04-21 | 2022-04-19 | 26.200 | 140,500 | +500 | 0.02% | 3,681,100 |
| 2022-04-13 | 2022-04-11 | 27.550 | 140,000 | +2,000 | 0.02% | 3,857,000 |
| 2022-04-08 | 2022-04-06 | 30.750 | 138,000 | +2,000 | 0.02% | 4,243,500 |
| 2022-04-07 | 2022-04-04 | 31.550 | 136,000 | -1,000 | 0.02% | 4,290,800 |
| 2022-04-04 | 2022-03-31 | 30.100 | 137,000 | -1,000 | 0.02% | 4,123,700 |
| 2022-03-29 | 2022-03-25 | 31.100 | 138,000 | -9,000 | 0.02% | 4,291,800 |
| 2022-03-28 | 2022-03-24 | 33.650 | 147,000 | -5,000 | 0.02% | 4,946,550 |
| 2022-03-25 | 2022-03-23 | 31.500 | 152,000 | +1,000 | 0.02% | 4,788,000 |
| 2022-03-24 | 2022-03-22 | 31.650 | 151,000 | -1,000 | 0.02% | 4,779,150 |
| 2022-03-22 | 2022-03-18 | 30.300 | 152,000 | +11,000 | 0.02% | 4,605,600 |
| 2022-03-21 | 2022-03-17 | 29.100 | 141,000 | -4,000 | 0.02% | 4,103,100 |
| 2022-03-18 | 2022-03-16 | 25.900 | 145,000 | +1,000 | 0.02% | 3,755,500 |
| 2022-03-17 | 2022-03-15 | 22.750 | 144,000 | +2,500 | 0.02% | 3,276,000 |
| 2022-03-16 | 2022-03-14 | 24.100 | 141,500 | -1,000 | 0.02% | 3,410,150 |
| 2022-03-15 | 2022-03-11 | 26.300 | 142,500 | +4,500 | 0.02% | 3,747,750 |
| 2022-03-14 | 2022-03-10 | 29.050 | 138,000 | -1,000 | 0.02% | 4,008,900 |
| 2022-03-11 | 2022-03-09 | 27.750 | 139,000 | +2,500 | 0.02% | 3,857,250 |
| 2022-03-10 | 2022-03-08 | 28.450 | 136,500 | -6,000 | 0.02% | 3,883,425 |
| 2022-03-09 | 2022-03-07 | 30.250 | 142,500 | +2,500 | 0.02% | 4,310,625 |
| 2022-03-08 | 2022-03-04 | 35.100 | 140,000 | +13,000 | 0.02% | 4,914,000 |
| 2022-03-07 | 2022-03-03 | 41.850 | 127,000 | +1,000 | 0.01% | 5,314,950 |
| 2022-03-02 | 2022-02-28 | 42.950 | 126,000 | -2,000 | 0.01% | 5,411,700 |
| 2022-02-25 | 2022-02-23 | 41.750 | 128,000 | -500 | 0.01% | 5,344,000 |
| 2022-02-23 | 2022-02-21 | 42.700 | 128,500 | -1,000 | 0.01% | 5,486,950 |
| 2022-02-22 | 2022-02-18 | 41.500 | 129,500 | -2,000 | 0.01% | 5,374,250 |
| 2022-02-21 | 2022-02-17 | 41.550 | 131,500 | +500 | 0.02% | 5,463,825 |
| 2022-02-18 | 2022-02-16 | 41.700 | 131,000 | -1,500 | 0.02% | 5,462,700 |
| 2022-02-17 | 2022-02-15 | 40.650 | 132,500 | +500 | 0.02% | 5,386,125 |
| 2022-02-16 | 2022-02-14 | 40.950 | 132,000 | +1,000 | 0.02% | 5,405,400 |
| 2022-02-14 | 2022-02-10 | 43.100 | 131,000 | -1,000 | 0.02% | 5,646,100 |
| 2022-02-10 | 2022-02-08 | 42.500 | 132,000 | -1,000 | 0.02% | 5,610,000 |
| 2022-02-09 | 2022-02-07 | 42.500 | 133,000 | -500 | 0.02% | 5,652,500 |
| 2022-02-08 | 2022-02-04 | 41.100 | 133,500 | +500 | 0.02% | 5,486,850 |
| 2022-02-07 | 2022-01-31 | 40.800 | 133,000 | +8,000 | 0.02% | 5,426,400 |
| 2022-01-28 | 2022-01-26 | 44.750 | 125,000 | +2,000 | 0.01% | 5,593,750 |
| 2022-01-27 | 2022-01-25 | 44.900 | 123,000 | +1,000 | 0.01% | 5,522,700 |
| 2022-01-24 | 2022-01-20 | 49.000 | 122,000 | +10,000 | 0.01% | 5,978,000 |
| 2022-01-21 | 2022-01-19 | 48.900 | 112,000 | +2,000 | 0.01% | 5,476,800 |
| 2022-01-19 | 2022-01-17 | 49.700 | 110,000 | +500 | 0.01% | 5,467,000 |
| 2022-01-18 | 2022-01-14 | 50.800 | 109,500 | +2,500 | 0.01% | 5,562,600 |
| 2022-01-17 | 2022-01-13 | 52.400 | 107,000 | +6,000 | 0.01% | 5,606,800 |
| 2022-01-14 | 2022-01-12 | 53.500 | 101,000 | -4,000 | 0.01% | 5,403,500 |
| 2022-01-13 | 2022-01-11 | 52.200 | 105,000 | +1,000 | 0.01% | 5,481,000 |
| 2022-01-12 | 2022-01-10 | 52.500 | 104,000 | +6,500 | 0.01% | 5,460,000 |
| 2022-01-11 | 2022-01-07 | 54.400 | 97,500 | -3,500 | 0.01% | 5,304,000 |
| 2022-01-10 | 2022-01-06 | 52.550 | 101,000 | +3,500 | 0.01% | 5,307,550 |
| 2022-01-07 | 2022-01-05 | 54.100 | 97,500 | +1,000 | 0.01% | 5,274,750 |
| 2022-01-05 | 2022-01-03 | 57.600 | 96,500 | -7,500 | 0.01% | 5,558,400 |
| 2022-01-04 | 2021-12-31 | 56.700 | 104,000 | -500 | 0.01% | 5,896,800 |
| 2022-01-03 | 2021-12-29 | 56.950 | 104,500 | +1,000 | 0.01% | 5,951,275 |
| 2021-12-20 | 2021-12-16 | 57.200 | 103,500 | -1,000 | 0.01% | 5,920,200 |
| 2021-12-14 | 2021-12-10 | 54.300 | 104,500 | +1,000 | 0.01% | 5,674,350 |
| 2021-12-13 | 2021-12-09 | 56.000 | 103,500 | -500 | 0.01% | 5,796,000 |
| 2021-12-09 | 2021-12-07 | 55.000 | 104,000 | -1,000 | 0.01% | 5,720,000 |
| 2021-12-08 | 2021-12-06 | 53.700 | 105,000 | +1,000 | 0.01% | 5,638,500 |
| 2021-12-02 | 2021-11-30 | 56.000 | 104,000 | +1,000 | 0.01% | 5,824,000 |
| 2021-12-01 | 2021-11-29 | 59.000 | 103,000 | -1,000 | 0.01% | 6,077,000 |
| 2021-11-30 | 2021-11-26 | 57.250 | 104,000 | -19,500 | 0.01% | 5,954,000 |
| 2021-11-29 | 2021-11-25 | 55.800 | 123,500 | -9,500 | 0.01% | 6,891,300 |
| 2021-11-25 | 2021-11-23 | 54.250 | 133,000 | -9,500 | 0.02% | 7,215,250 |
| 2021-11-24 | 2021-11-22 | 54.100 | 142,500 | -14,000 | 0.02% | 7,709,250 |
| 2021-11-23 | 2021-11-19 | 48.400 | 156,500 | +1,000 | 0.02% | 7,574,600 |
| 2021-11-19 | 2021-11-17 | 50.000 | 155,500 | -500 | 0.02% | 7,775,000 |
| 2021-11-18 | 2021-11-16 | 49.700 | 156,000 | -2,500 | 0.02% | 7,753,200 |
| 2021-11-17 | 2021-11-15 | 48.850 | 158,500 | -5,000 | 0.02% | 7,742,725 |
| 2021-11-12 | 2021-11-10 | 47.500 | 163,500 | -1,000 | 0.02% | 7,766,250 |
| 2021-11-11 | 2021-11-09 | 46.900 | 164,500 | +1,000 | 0.02% | 7,715,050 |
| 2021-11-05 | 2021-11-03 | 48.550 | 163,500 | -2,000 | 0.02% | 7,937,925 |
| 2021-11-04 | 2021-11-02 | 47.900 | 165,500 | -3,500 | 0.02% | 7,927,450 |
| 2021-11-03 | 2021-11-01 | 45.100 | 169,000 | -30,000 | 0.02% | 7,621,900 |
| 2021-11-02 | 2021-10-29 | 46.300 | 199,000 | +3,000 | 0.02% | 9,213,700 |
| 2021-11-01 | 2021-10-28 | 47.700 | 196,000 | +6,000 | 0.02% | 9,349,200 |
| 2021-10-29 | 2021-10-27 | 48.800 | 190,000 | -1,000 | 0.02% | 9,272,000 |
| 2021-10-28 | 2021-10-26 | 49.550 | 191,000 | +3,000 | 0.02% | 9,464,050 |
| 2021-10-27 | 2021-10-25 | 50.450 | 188,000 | -1,500 | 0.02% | 9,484,600 |
| 2021-10-25 | 2021-10-21 | 49.650 | 189,500 | +500 | 0.02% | 9,408,675 |
| 2021-10-22 | 2021-10-20 | 49.600 | 189,000 | +2,000 | 0.02% | 9,374,400 |
| 2021-10-21 | 2021-10-19 | 50.700 | 187,000 | +2,000 | 0.02% | 9,480,900 |
| 2021-10-20 | 2021-10-18 | 50.800 | 185,000 | -2,000 | 0.02% | 9,398,000 |
| 2021-10-19 | 2021-10-15 | 49.550 | 187,000 | +19,500 | 0.02% | 9,265,850 |
| 2021-10-18 | 2021-10-12 | 50.900 | 167,500 | +500 | 0.02% | 8,525,750 |
| 2021-10-15 | 2021-10-11 | 51.800 | 167,000 | +500 | 0.02% | 8,650,600 |
| 2021-10-12 | 2021-10-08 | 52.950 | 166,500 | +1,000 | 0.02% | 8,816,175 |
| 2021-10-11 | 2021-10-07 | 52.250 | 165,500 | +9,000 | 0.02% | 8,647,375 |
| 2021-10-08 | 2021-10-06 | 52.250 | 156,500 | +500 | 0.02% | 8,177,125 |
| 2021-10-07 | 2021-10-05 | 51.900 | 156,000 | +5,000 | 0.02% | 8,096,400 |
| 2021-10-06 | 2021-10-04 | 53.700 | 151,000 | +4,000 | 0.02% | 8,108,700 |
| 2021-10-05 | 2021-09-30 | 57.000 | 147,000 | +5,000 | 0.02% | 8,379,000 |
| 2021-10-04 | 2021-09-29 | 57.850 | 142,000 | -2,500 | 0.02% | 8,214,700 |
| 2021-09-30 | 2021-09-28 | 58.300 | 144,500 | +1,000 | 0.02% | 8,424,350 |
| 2021-09-29 | 2021-09-27 | 57.550 | 143,500 | +5,500 | 0.02% | 8,258,425 |
| 2021-09-28 | 2021-09-24 | 58.700 | 138,000 | +500 | 0.02% | 8,100,600 |
| 2021-09-27 | 2021-09-23 | 58.650 | 137,500 | +9,000 | 0.02% | 8,064,375 |
| 2021-09-24 | 2021-09-21 | 60.550 | 128,500 | +1,000 | 0.01% | 7,780,675 |
| 2021-09-23 | 2021-09-20 | 61.000 | 127,500 | +1,000 | 0.01% | 7,777,500 |
| 2021-09-21 | 2021-09-17 | 60.100 | 126,500 | -500 | 0.01% | 7,602,650 |
| 2021-09-20 | 2021-09-16 | 59.700 | 127,000 | +4,500 | 0.01% | 7,581,900 |
| 2021-09-17 | 2021-09-15 | 60.800 | 122,500 | -1,500 | 0.01% | 7,448,000 |
| 2021-09-16 | 2021-09-14 | 61.650 | 124,000 | +3,500 | 0.01% | 7,644,600 |
| 2021-09-15 | 2021-09-13 | 63.050 | 120,500 | -2,500 | 0.01% | 7,597,525 |
| 2021-09-14 | 2021-09-10 | 61.100 | 123,000 | +500 | 0.01% | 7,515,300 |
| 2021-09-13 | 2021-09-09 | 60.800 | 122,500 | +2,500 | 0.01% | 7,448,000 |
| 2021-09-10 | 2021-09-08 | 61.200 | 120,000 | +33,500 | 0.01% | 7,344,000 |
| 2021-09-09 | 2021-09-07 | 64.850 | 86,500 | +7,000 | 0.01% | 5,609,525 |
| 2021-09-08 | 2021-09-06 | 66.300 | 79,500 | +10,000 | 0.01% | 5,270,850 |
| 2021-09-07 | 2021-09-03 | 65.700 | 69,500 | -2,000 | 0.01% | 4,566,150 |
| 2021-09-06 | 2021-09-02 | 63.200 | 71,500 | -4,000 | 0.01% | 4,518,800 |
| 2021-09-03 | 2021-09-01 | 62.000 | 75,500 | -3,000 | 0.01% | 4,681,000 |
| 2021-09-02 | 2021-08-31 | 58.600 | 78,500 | -2,000 | 0.01% | 4,600,100 |
| 2021-08-31 | 2021-08-27 | 57.650 | 80,500 | -2,000 | 0.01% | 4,640,825 |
| 2021-08-30 | 2021-08-26 | 58.250 | 82,500 | +2,000 | 0.01% | 4,805,625 |
| 2021-08-27 | 2021-08-25 | 59.450 | 80,500 | +1,000 | 0.01% | 4,785,725 |
| 2021-08-26 | 2021-08-24 | 59.900 | 79,500 | -2,500 | 0.01% | 4,762,050 |
| 2021-08-25 | 2021-08-23 | 58.700 | 82,000 | -2,000 | 0.01% | 4,813,400 |
| 2021-08-24 | 2021-08-20 | 57.600 | 84,000 | +7,000 | 0.01% | 4,838,400 |
| 2021-08-20 | 2021-08-18 | 63.050 | 77,000 | -4,000 | 0.01% | 4,854,850 |
| 2021-08-19 | 2021-08-17 | 62.200 | 81,000 | -3,500 | 0.01% | 5,038,200 |
| 2021-08-18 | 2021-08-16 | 61.500 | 84,500 | +9,500 | 0.01% | 5,196,750 |
| 2021-08-16 | 2021-08-12 | 63.900 | 75,000 | +13,000 | 0.01% | 4,792,500 |
| 2021-08-13 | 2021-08-11 | 66.500 | 62,000 | +3,500 | 0.01% | 4,123,000 |
| 2021-08-12 | 2021-08-10 | 67.200 | 58,500 | -2,000 | 0.01% | 3,931,200 |
| 2021-08-11 | 2021-08-09 | 66.800 | 60,500 | +1,000 | 0.01% | 4,041,400 |
| 2021-08-10 | 2021-08-06 | 66.000 | 59,500 | -1,500 | 0.01% | 3,927,000 |
| 2021-08-09 | 2021-08-05 | 65.500 | 61,000 | +4,500 | 0.01% | 3,995,500 |
| 2021-08-06 | 2021-08-04 | 66.800 | 56,500 | +5,000 | 0.01% | 3,774,200 |
| 2021-08-05 | 2021-08-03 | 68.000 | 51,500 | -1,500 | 0.01% | 3,502,000 |
| 2021-08-04 | 2021-08-02 | 67.300 | 53,000 | +12,000 | 0.01% | 3,566,900 |
| 2021-08-03 | 2021-07-30 | 70.600 | 41,000 | -11,000 | 0.00% | 2,894,600 |
| 2021-08-02 | 2021-07-29 | 77.600 | 52,000 | -24,500 | 0.01% | 4,035,200 |
| 2021-07-30 | 2021-07-28 | 66.000 | 76,500 | -2,500 | 0.01% | 5,049,000 |
| 2021-07-29 | 2021-07-27 | 60.550 | 79,000 | +18,000 | 0.01% | 4,783,450 |
| 2021-07-28 | 2021-07-26 | 66.950 | 61,000 | -3,500 | 0.01% | 4,083,950 |
| 2021-07-27 | 2021-07-23 | 68.300 | 64,500 | +12,000 | 0.01% | 4,405,350 |
| 2021-07-26 | 2021-07-22 | 71.350 | 52,500 | -2,000 | 0.01% | 3,745,875 |
| 2021-07-22 | 2021-07-20 | 64.350 | 54,500 | +1,000 | 0.01% | 3,507,075 |
| 2021-07-21 | 2021-07-19 | 63.650 | 53,500 | -2,500 | 0.01% | 3,405,275 |
| 2021-07-20 | 2021-07-16 | 63.200 | 56,000 | +2,000 | 0.01% | 3,539,200 |
| 2021-07-19 | 2021-07-15 | 60.550 | 54,000 | +1,500 | 0.01% | 3,269,700 |
| 2021-07-16 | 2021-07-14 | 57.450 | 52,500 | +500 | 0.01% | 3,016,125 |
| 2021-07-15 | 2021-07-13 | 57.800 | 52,000 | -1,500 | 0.01% | 3,005,600 |
| 2021-07-14 | 2021-07-12 | 57.000 | 53,500 | -1,000 | 0.01% | 3,049,500 |
| 2021-07-12 | 2021-07-08 | 56.950 | 54,500 | +1,000 | 0.01% | 3,103,775 |
| 2021-07-09 | 2021-07-07 | 55.600 | 53,500 | +500 | 0.01% | 2,974,600 |
| 2021-07-08 | 2021-07-06 | 56.400 | 53,000 | -2,500 | 0.01% | 2,989,200 |
| 2021-07-07 | 2021-07-05 | 59.500 | 55,500 | +3,500 | 0.01% | 3,302,250 |
| 2021-07-06 | 2021-07-02 | 64.450 | 52,000 | +35,000 | 0.01% | 3,351,400 |
| 2021-07-05 | 2021-06-30 | 60.300 | 17,000 | 0.00% | 1,025,100 |
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