History of CCASS shareholding
Participant: FOSUN INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 37.860 | 170,000 | +0 | 0.00% | 6,436,200 |
| 2025-10-13 | 2025-10-09 | 40.960 | 170,000 | +0 | 0.00% | 6,963,200 |
| 2025-10-10 | 2025-10-08 | 42.000 | 170,000 | +0 | 0.00% | 7,140,000 |
| 2025-10-09 | 2025-10-06 | 42.000 | 170,000 | +0 | 0.00% | 7,140,000 |
| 2025-10-08 | 2025-10-03 | 42.180 | 170,000 | +500 | 0.00% | 7,170,600 |
| 2025-10-03 | 2025-09-30 | 40.980 | 169,500 | +1,000 | 0.00% | 6,946,110 |
| 2025-09-30 | 2025-09-26 | 39.060 | 168,500 | -10,000 | 0.00% | 6,581,610 |
| 2025-09-29 | 2025-09-25 | 40.000 | 178,500 | +500 | 0.00% | 7,140,000 |
| 2025-09-25 | 2025-09-23 | 39.500 | 178,000 | +1,000 | 0.00% | 7,031,000 |
| 2025-09-24 | 2025-09-22 | 40.080 | 177,000 | -1,500 | 0.00% | 7,094,160 |
| 2025-09-23 | 2025-09-19 | 37.780 | 178,500 | +2,500 | 0.00% | 6,743,730 |
| 2025-09-22 | 2025-09-18 | 38.900 | 176,000 | -4,000 | 0.00% | 6,846,400 |
| 2025-09-19 | 2025-09-17 | 39.220 | 180,000 | -500 | 0.00% | 7,059,600 |
| 2025-09-18 | 2025-09-16 | 38.760 | 180,500 | +1,000 | 0.00% | 6,996,180 |
| 2025-09-17 | 2025-09-15 | 38.840 | 179,500 | -4,500 | 0.00% | 6,971,780 |
| 2025-09-16 | 2025-09-12 | 36.480 | 184,000 | +1,000 | 0.00% | 6,712,320 |
| 2025-09-15 | 2025-09-11 | 36.000 | 183,000 | +10,500 | 0.00% | 6,588,000 |
| 2025-09-11 | 2025-09-09 | 37.660 | 172,500 | -1,500 | 0.00% | 6,496,350 |
| 2025-09-10 | 2025-09-08 | 38.980 | 174,000 | +1,500 | 0.00% | 6,782,520 |
| 2025-09-09 | 2025-09-05 | 36.940 | 172,500 | +18,500 | 0.00% | 6,372,150 |
| 2025-09-08 | 2025-09-04 | 35.280 | 154,000 | -500 | 0.00% | 5,433,120 |
| 2025-09-05 | 2025-09-03 | 36.580 | 154,500 | -3,000 | 0.00% | 5,651,610 |
| 2025-09-04 | 2025-09-02 | 35.740 | 157,500 | +84,500 | 0.00% | 5,629,050 |
| 2025-09-03 | 2025-09-01 | 35.980 | 73,000 | -7,500 | 0.00% | 2,626,540 |
| 2025-09-02 | 2025-08-29 | 33.200 | 80,500 | -7,000 | 0.00% | 2,672,600 |
| 2025-09-01 | 2025-08-28 | 31.040 | 87,500 | +6,500 | 0.00% | 2,716,000 |
| 2025-08-29 | 2025-08-27 | 31.760 | 81,000 | -13,500 | 0.00% | 2,572,560 |
| 2025-08-28 | 2025-08-26 | 32.620 | 94,500 | +3,500 | 0.00% | 3,082,590 |
| 2025-08-27 | 2025-08-25 | 33.280 | 91,000 | -9,500 | 0.00% | 3,028,480 |
| 2025-08-26 | 2025-08-22 | 32.920 | 100,500 | +5,000 | 0.00% | 3,308,460 |
| 2025-08-25 | 2025-08-21 | 31.320 | 95,500 | +8,500 | 0.00% | 2,991,060 |
| 2025-08-20 | 2025-08-18 | 31.000 | 87,000 | +1,000 | 0.00% | 2,697,000 |
| 2025-08-19 | 2025-08-15 | 30.940 | 86,000 | -500 | 0.00% | 2,660,840 |
| 2025-08-18 | 2025-08-14 | 30.820 | 86,500 | +500 | 0.00% | 2,665,930 |
| 2025-08-15 | 2025-08-13 | 30.800 | 86,000 | -500 | 0.00% | 2,648,800 |
| 2025-08-14 | 2025-08-12 | 29.560 | 86,500 | +500 | 0.00% | 2,556,940 |
| 2025-08-13 | 2025-08-11 | 29.720 | 86,000 | +500 | 0.00% | 2,555,920 |
| 2025-08-12 | 2025-08-08 | 29.360 | 85,500 | -500 | 0.00% | 2,510,280 |
| 2025-08-11 | 2025-08-07 | 30.020 | 86,000 | +500 | 0.00% | 2,581,720 |
| 2025-08-08 | 2025-08-06 | 31.620 | 85,500 | -14,000 | 0.00% | 2,703,510 |
| 2025-08-07 | 2025-08-05 | 31.860 | 99,500 | +5,500 | 0.00% | 3,170,070 |
| 2025-08-06 | 2025-08-04 | 31.220 | 94,000 | +500 | 0.00% | 2,934,680 |
| 2025-08-05 | 2025-08-01 | 31.350 | 93,500 | +3,000 | 0.00% | 2,931,225 |
| 2025-08-04 | 2025-07-31 | 32.200 | 90,500 | -30,500 | 0.00% | 2,914,100 |
| 2025-08-01 | 2025-07-30 | 33.400 | 121,000 | +7,500 | 0.00% | 4,041,400 |
| 2025-07-31 | 2025-07-29 | 33.600 | 113,500 | +5,500 | 0.00% | 3,813,600 |
| 2025-07-30 | 2025-07-28 | 32.000 | 108,000 | +1,000 | 0.00% | 3,456,000 |
| 2025-07-29 | 2025-07-25 | 31.500 | 107,000 | +30,500 | 0.00% | 3,370,500 |
| 2025-07-28 | 2025-07-24 | 29.850 | 76,500 | -3,500 | 0.00% | 2,283,525 |
| 2025-07-25 | 2025-07-23 | 28.750 | 80,000 | -9,000 | 0.00% | 2,300,000 |
| 2025-07-23 | 2025-07-21 | 28.000 | 89,000 | +500 | 0.00% | 2,492,000 |
| 2025-07-22 | 2025-07-18 | 28.550 | 88,500 | +12,500 | 0.00% | 2,526,675 |
| 2025-07-21 | 2025-07-17 | 28.300 | 76,000 | -2,000 | 0.00% | 2,150,800 |
| 2025-07-18 | 2025-07-16 | 27.200 | 78,000 | -3,500 | 0.00% | 2,121,600 |
| 2025-07-16 | 2025-07-14 | 26.750 | 81,500 | +1,500 | 0.00% | 2,180,125 |
| 2025-07-15 | 2025-07-11 | 26.650 | 80,000 | -10,500 | 0.00% | 2,132,000 |
| 2025-07-14 | 2025-07-10 | 25.700 | 90,500 | -1,500 | 0.00% | 2,325,850 |
| 2025-07-09 | 2025-07-07 | 25.050 | 92,000 | +500 | 0.00% | 2,304,600 |
| 2025-07-08 | 2025-07-04 | 26.200 | 91,500 | -3,000 | 0.00% | 2,397,300 |
| 2025-07-04 | 2025-07-02 | 25.650 | 94,500 | -25,500 | 0.00% | 2,423,925 |
| 2025-07-02 | 2025-06-27 | 25.150 | 120,000 | -4,000 | 0.00% | 3,018,000 |
| 2025-06-27 | 2025-06-25 | 25.700 | 124,000 | -500 | 0.00% | 3,186,800 |
| 2025-06-26 | 2025-06-24 | 25.400 | 124,500 | -2,000 | 0.00% | 3,162,300 |
| 2025-06-24 | 2025-06-20 | 24.100 | 126,500 | -5,000 | 0.00% | 3,048,650 |
| 2025-06-23 | 2025-06-19 | 24.100 | 131,500 | +5,000 | 0.00% | 3,169,150 |
| 2025-06-20 | 2025-06-18 | 24.850 | 126,500 | +7,000 | 0.00% | 3,143,525 |
| 2025-06-19 | 2025-06-17 | 25.700 | 119,500 | -7,000 | 0.00% | 3,071,150 |
| 2025-06-18 | 2025-06-16 | 26.500 | 126,500 | +7,500 | 0.00% | 3,352,250 |
| 2025-06-17 | 2025-06-13 | 28.000 | 119,000 | -1,500 | 0.00% | 3,332,000 |
| 2025-06-16 | 2025-06-12 | 27.750 | 120,500 | -8,000 | 0.00% | 3,343,875 |
| 2025-06-13 | 2025-06-11 | 26.650 | 128,500 | +10,000 | 0.00% | 3,424,525 |
| 2025-06-12 | 2025-06-10 | 26.550 | 118,500 | +19,000 | 0.00% | 3,146,175 |
| 2025-06-11 | 2025-06-09 | 26.000 | 99,500 | +5,000 | 0.00% | 2,587,000 |
| 2025-06-06 | 2025-06-04 | 25.200 | 94,500 | +5,000 | 0.00% | 2,381,400 |
| 2025-06-04 | 2025-06-02 | 24.950 | 89,500 | +500 | 0.00% | 2,233,025 |
| 2025-06-03 | 2025-05-30 | 24.950 | 89,000 | +6,000 | 0.00% | 2,220,550 |
| 2025-06-02 | 2025-05-29 | 25.750 | 83,000 | -9,000 | 0.00% | 2,137,250 |
| 2025-05-28 | 2025-05-26 | 23.100 | 92,000 | +2,000 | 0.00% | 2,125,200 |
| 2025-05-27 | 2025-05-23 | 23.850 | 90,000 | +2,000 | 0.00% | 2,146,500 |
| 2025-05-26 | 2025-05-22 | 24.050 | 88,000 | +2,000 | 0.00% | 2,116,400 |
| 2025-05-23 | 2025-05-21 | 24.700 | 86,000 | -1,500 | 0.00% | 2,124,200 |
| 2025-05-16 | 2025-05-14 | 23.800 | 87,500 | -3,000 | 0.00% | 2,082,500 |
| 2025-05-14 | 2025-05-12 | 23.250 | 90,500 | -3,000 | 0.00% | 2,104,125 |
| 2025-05-12 | 2025-05-08 | 22.550 | 93,500 | -3,000 | 0.00% | 2,108,425 |
| 2025-05-09 | 2025-05-07 | 21.700 | 96,500 | +7,500 | 0.00% | 2,094,050 |
| 2025-05-08 | 2025-05-06 | 23.250 | 89,000 | -27,500 | 0.00% | 2,069,250 |
| 2025-05-07 | 2025-05-02 | 24.100 | 116,500 | -4,000 | 0.00% | 2,807,650 |
| 2025-05-06 | 2025-04-30 | 22.800 | 120,500 | -500 | 0.00% | 2,747,400 |
| 2025-05-02 | 2025-04-29 | 23.100 | 121,000 | +500 | 0.00% | 2,795,100 |
| 2025-04-30 | 2025-04-28 | 22.850 | 120,500 | +30,000 | 0.00% | 2,753,425 |
| 2025-04-29 | 2025-04-25 | 22.800 | 90,500 | +2,500 | 0.00% | 2,063,400 |
| 2025-04-28 | 2025-04-24 | 22.850 | 88,000 | +4,000 | 0.00% | 2,010,800 |
| 2025-04-16 | 2025-04-14 | 21.200 | 84,000 | -20,500 | 0.00% | 1,780,800 |
| 2025-04-14 | 2025-04-10 | 19.220 | 104,500 | -11,000 | 0.00% | 2,008,490 |
| 2025-04-11 | 2025-04-09 | 18.500 | 115,500 | -500 | 0.00% | 2,136,750 |
| 2025-04-09 | 2025-04-07 | 18.280 | 116,000 | +30,000 | 0.00% | 2,120,480 |
| 2025-04-08 | 2025-04-03 | 24.850 | 86,000 | -25,500 | 0.00% | 2,137,100 |
| 2025-04-07 | 2025-04-02 | 26.250 | 111,500 | +2,000 | 0.00% | 2,926,875 |
| 2025-04-03 | 2025-04-01 | 26.800 | 109,500 | +1,000 | 0.00% | 2,934,600 |
| 2025-04-02 | 2025-03-31 | 27.050 | 108,500 | +3,000 | 0.00% | 2,934,925 |
| 2025-04-01 | 2025-03-28 | 26.800 | 105,500 | +5,000 | 0.00% | 2,827,400 |
| 2025-03-31 | 2025-03-27 | 27.750 | 100,500 | +14,000 | 0.00% | 2,788,875 |
| 2025-03-28 | 2025-03-26 | 26.200 | 86,500 | +7,500 | 0.00% | 2,266,300 |
| 2025-03-25 | 2025-03-21 | 26.350 | 79,000 | -15,000 | 0.00% | 2,081,650 |
| 2025-03-24 | 2025-03-20 | 27.650 | 94,000 | -1,000 | 0.00% | 2,599,100 |
| 2025-03-21 | 2025-03-19 | 28.500 | 95,000 | -500 | 0.00% | 2,707,500 |
| 2025-03-20 | 2025-03-18 | 27.950 | 95,500 | -500 | 0.00% | 2,669,225 |
| 2025-03-18 | 2025-03-14 | 26.650 | 96,000 | -14,000 | 0.00% | 2,558,400 |
| 2025-03-14 | 2025-03-12 | 23.600 | 110,000 | +12,000 | 0.00% | 2,596,000 |
| 2025-03-13 | 2025-03-11 | 24.100 | 98,000 | +2,000 | 0.00% | 2,361,800 |
| 2025-03-12 | 2025-03-10 | 23.750 | 96,000 | -1,000 | 0.00% | 2,280,000 |
| 2025-03-11 | 2025-03-07 | 23.750 | 97,000 | -500 | 0.00% | 2,303,750 |
| 2025-03-10 | 2025-03-06 | 23.550 | 97,500 | -2,000 | 0.00% | 2,296,125 |
| 2025-03-07 | 2025-03-05 | 23.100 | 99,500 | +2,000 | 0.00% | 2,298,450 |
| 2025-03-06 | 2025-03-04 | 22.600 | 97,500 | -500 | 0.00% | 2,203,500 |
| 2025-03-04 | 2025-02-28 | 22.450 | 98,000 | +500 | 0.00% | 2,200,100 |
| 2025-02-28 | 2025-02-26 | 23.750 | 97,500 | -2,000 | 0.00% | 2,315,625 |
| 2025-02-27 | 2025-02-25 | 23.350 | 99,500 | +1,000 | 0.00% | 2,323,325 |
| 2025-02-25 | 2025-02-21 | 26.000 | 98,500 | +3,500 | 0.00% | 2,561,000 |
| 2025-02-24 | 2025-02-20 | 24.300 | 95,000 | +1,500 | 0.00% | 2,308,500 |
| 2025-02-20 | 2025-02-18 | 24.200 | 93,500 | +3,000 | 0.00% | 2,262,700 |
| 2025-02-18 | 2025-02-14 | 23.300 | 90,500 | -25,000 | 0.00% | 2,108,650 |
| 2025-02-17 | 2025-02-13 | 20.850 | 115,500 | -3,500 | 0.00% | 2,408,175 |
| 2025-02-14 | 2025-02-12 | 21.450 | 119,000 | -1,000 | 0.00% | 2,552,550 |
| 2025-02-13 | 2025-02-11 | 21.400 | 120,000 | +22,500 | 0.00% | 2,568,000 |
| 2025-02-12 | 2025-02-10 | 21.800 | 97,500 | -25,000 | 0.00% | 2,125,500 |
| 2025-02-11 | 2025-02-07 | 21.300 | 122,500 | -16,500 | 0.00% | 2,609,250 |
| 2025-02-10 | 2025-02-06 | 21.150 | 139,000 | +2,000 | 0.00% | 2,939,850 |
| 2025-02-07 | 2025-02-05 | 20.100 | 137,000 | +500 | 0.00% | 2,753,700 |
| 2025-02-06 | 2025-02-04 | 19.680 | 136,500 | -4,500 | 0.00% | 2,686,320 |
| 2025-02-04 | 2025-01-28 | 18.420 | 141,000 | -1,000 | 0.00% | 2,597,220 |
| 2025-01-27 | 2025-01-23 | 17.560 | 142,000 | -10,000 | 0.00% | 2,493,520 |
| 2025-01-24 | 2025-01-22 | 17.640 | 152,000 | +500 | 0.00% | 2,681,280 |
| 2025-01-23 | 2025-01-21 | 18.200 | 151,500 | -3,500 | 0.00% | 2,757,300 |
| 2025-01-21 | 2025-01-17 | 17.960 | 155,000 | +3,500 | 0.00% | 2,783,800 |
| 2025-01-16 | 2025-01-14 | 17.600 | 151,500 | -500 | 0.00% | 2,666,400 |
| 2025-01-15 | 2025-01-13 | 16.900 | 152,000 | +24,000 | 0.00% | 2,568,800 |
| 2025-01-13 | 2025-01-09 | 16.920 | 128,000 | -500 | 0.00% | 2,165,760 |
| 2025-01-10 | 2025-01-08 | 16.480 | 128,500 | -1,000 | 0.00% | 2,117,680 |
| 2025-01-07 | 2025-01-03 | 17.000 | 129,500 | -1,500 | 0.00% | 2,201,500 |
| 2025-01-03 | 2024-12-31 | 17.560 | 131,000 | +1,000 | 0.00% | 2,300,360 |
| 2025-01-02 | 2024-12-27 | 17.340 | 130,000 | -500 | 0.00% | 2,254,200 |
| 2024-12-30 | 2024-12-24 | 17.460 | 130,500 | -500 | 0.00% | 2,278,530 |
| 2024-12-19 | 2024-12-17 | 16.840 | 131,000 | +2,000 | 0.00% | 2,206,040 |
| 2024-12-18 | 2024-12-16 | 17.280 | 129,000 | -500 | 0.00% | 2,229,120 |
| 2024-12-17 | 2024-12-13 | 17.800 | 129,500 | -500 | 0.00% | 2,305,100 |
| 2024-12-16 | 2024-12-12 | 18.160 | 130,000 | +500 | 0.00% | 2,360,800 |
| 2024-12-13 | 2024-12-11 | 18.420 | 129,500 | -500 | 0.00% | 2,385,390 |
| 2024-12-11 | 2024-12-09 | 19.000 | 130,000 | -7,000 | 0.00% | 2,470,000 |
| 2024-12-10 | 2024-12-06 | 17.340 | 137,000 | -1,500 | 0.00% | 2,375,580 |
| 2024-12-04 | 2024-12-02 | 15.500 | 138,500 | -500 | 0.00% | 2,146,750 |
| 2024-12-02 | 2024-11-28 | 14.660 | 139,000 | +500 | 0.00% | 2,037,740 |
| 2024-11-28 | 2024-11-26 | 14.300 | 138,500 | -1,500 | 0.00% | 1,980,550 |
| 2024-11-26 | 2024-11-22 | 14.400 | 140,000 | -14,000 | 0.00% | 2,016,000 |
| 2024-11-22 | 2024-11-20 | 15.360 | 154,000 | +500 | 0.00% | 2,365,440 |
| 2024-11-20 | 2024-11-18 | 14.860 | 153,500 | +4,000 | 0.00% | 2,281,010 |
| 2024-11-19 | 2024-11-15 | 15.020 | 149,500 | +500 | 0.00% | 2,245,490 |
| 2024-11-18 | 2024-11-14 | 15.180 | 149,000 | -19,000 | 0.00% | 2,261,820 |
| 2024-11-15 | 2024-11-13 | 16.080 | 168,000 | +10,500 | 0.00% | 2,701,440 |
| 2024-11-14 | 2024-11-12 | 16.640 | 157,500 | -37,500 | 0.00% | 2,620,800 |
| 2024-11-13 | 2024-11-11 | 16.820 | 195,000 | +2,500 | 0.00% | 3,279,900 |
| 2024-11-12 | 2024-11-08 | 17.120 | 192,500 | +3,500 | 0.00% | 3,295,600 |
| 2024-11-11 | 2024-11-07 | 17.540 | 189,000 | -1,500 | 0.00% | 3,315,060 |
| 2024-11-08 | 2024-11-06 | 17.180 | 190,500 | +37,500 | 0.00% | 3,272,790 |
| 2024-11-07 | 2024-11-05 | 17.300 | 153,000 | +500 | 0.00% | 2,646,900 |
| 2024-11-06 | 2024-11-04 | 16.760 | 152,500 | -4,000 | 0.00% | 2,555,900 |
| 2024-11-05 | 2024-11-01 | 16.320 | 156,500 | -2,000 | 0.00% | 2,554,080 |
| 2024-11-04 | 2024-10-31 | 16.340 | 158,500 | -2,000 | 0.00% | 2,589,890 |
| 2024-11-01 | 2024-10-30 | 16.360 | 160,500 | -1,500 | 0.00% | 2,625,780 |
| 2024-10-31 | 2024-10-29 | 17.080 | 162,000 | +6,000 | 0.00% | 2,766,960 |
| 2024-10-30 | 2024-10-28 | 17.420 | 156,000 | +2,000 | 0.00% | 2,717,520 |
| 2024-10-29 | 2024-10-25 | 17.440 | 154,000 | -12,500 | 0.00% | 2,685,760 |
| 2024-10-28 | 2024-10-24 | 16.460 | 166,500 | +2,000 | 0.00% | 2,740,590 |
| 2024-10-25 | 2024-10-23 | 16.860 | 164,500 | +3,000 | 0.00% | 2,773,470 |
| 2024-10-23 | 2024-10-21 | 16.340 | 161,500 | +1,500 | 0.00% | 2,638,910 |
| 2024-10-22 | 2024-10-18 | 16.500 | 160,000 | -1,500 | 0.00% | 2,640,000 |
| 2024-10-17 | 2024-10-15 | 16.140 | 161,500 | -1,000 | 0.00% | 2,606,610 |
| 2024-10-16 | 2024-10-14 | 17.320 | 162,500 | -2,500 | 0.00% | 2,814,500 |
| 2024-10-15 | 2024-10-10 | 18.020 | 165,000 | +6,500 | 0.00% | 2,973,300 |
| 2024-10-14 | 2024-10-09 | 17.900 | 158,500 | -186,000 | 0.00% | 2,837,150 |
| 2024-10-10 | 2024-10-08 | 19.060 | 344,500 | +11,000 | 0.01% | 6,566,170 |
| 2024-10-09 | 2024-10-07 | 22.850 | 333,500 | +86,000 | 0.01% | 7,620,475 |
| 2024-10-08 | 2024-10-04 | 21.450 | 247,500 | +119,500 | 0.01% | 5,308,875 |
| 2024-10-04 | 2024-10-02 | 20.150 | 128,000 | +12,500 | 0.00% | 2,579,200 |
| 2024-10-03 | 2024-09-30 | 17.500 | 115,500 | +8,500 | 0.00% | 2,021,250 |
| 2024-10-02 | 2024-09-27 | 15.980 | 107,000 | -500 | 0.00% | 1,709,860 |
| 2024-09-30 | 2024-09-26 | 13.860 | 107,500 | +4,500 | 0.00% | 1,489,950 |
| 2024-09-26 | 2024-09-24 | 12.860 | 103,000 | +8,500 | 0.00% | 1,324,580 |
| 2024-09-25 | 2024-09-23 | 12.700 | 94,500 | +1,000 | 0.00% | 1,200,150 |
| 2024-09-24 | 2024-09-20 | 13.380 | 93,500 | +3,000 | 0.00% | 1,251,030 |
| 2024-09-23 | 2024-09-19 | 12.120 | 90,500 | -9,000 | 0.00% | 1,096,860 |
| 2024-09-16 | 2024-09-12 | 11.680 | 99,500 | +1,500 | 0.00% | 1,162,160 |
| 2024-09-12 | 2024-09-10 | 10.900 | 98,000 | -7,500 | 0.00% | 1,068,200 |
| 2024-09-11 | 2024-09-09 | 11.340 | 105,500 | -11,500 | 0.00% | 1,196,370 |
| 2024-09-09 | 2024-09-04 | 11.080 | 117,000 | +500 | 0.00% | 1,296,360 |
| 2024-09-05 | 2024-09-03 | 11.000 | 116,500 | +1,500 | 0.00% | 1,281,500 |
| 2024-09-03 | 2024-08-30 | 11.220 | 115,000 | -13,500 | 0.00% | 1,290,300 |
| 2024-08-30 | 2024-08-28 | 10.520 | 128,500 | +500 | 0.00% | 1,351,820 |
| 2024-08-28 | 2024-08-26 | 10.960 | 128,000 | -5,500 | 0.00% | 1,402,880 |
| 2024-08-26 | 2024-08-22 | 10.400 | 133,500 | +17,000 | 0.00% | 1,388,400 |
| 2024-08-20 | 2024-08-16 | 11.760 | 116,500 | +3,500 | 0.00% | 1,370,040 |
| 2024-08-16 | 2024-08-14 | 11.220 | 113,000 | -1,500 | 0.00% | 1,267,860 |
| 2024-08-15 | 2024-08-13 | 11.720 | 114,500 | +500 | 0.00% | 1,341,940 |
| 2024-08-14 | 2024-08-12 | 11.780 | 114,000 | +1,500 | 0.00% | 1,342,920 |
| 2024-08-12 | 2024-08-08 | 11.200 | 112,500 | -500 | 0.00% | 1,260,000 |
| 2024-08-09 | 2024-08-07 | 11.240 | 113,000 | +500 | 0.00% | 1,270,120 |
| 2024-08-08 | 2024-08-06 | 11.440 | 112,500 | +1,500 | 0.00% | 1,287,000 |
| 2024-08-07 | 2024-08-05 | 11.100 | 111,000 | -1,500 | 0.00% | 1,232,100 |
| 2024-08-06 | 2024-08-02 | 11.400 | 112,500 | +4,000 | 0.00% | 1,282,500 |
| 2024-08-01 | 2024-07-30 | 10.500 | 108,500 | +500 | 0.00% | 1,139,250 |
| 2024-07-30 | 2024-07-26 | 10.560 | 108,000 | +1,000 | 0.00% | 1,140,480 |
| 2024-07-16 | 2024-07-12 | 11.460 | 107,000 | +500 | 0.00% | 1,226,220 |
| 2024-07-11 | 2024-07-09 | 10.840 | 106,500 | -500 | 0.00% | 1,154,460 |
| 2024-07-10 | 2024-07-08 | 10.780 | 107,000 | +2,000 | 0.00% | 1,153,460 |
| 2024-07-09 | 2024-07-05 | 11.260 | 105,000 | +500 | 0.00% | 1,182,300 |
| 2024-07-02 | 2024-06-27 | 11.680 | 104,500 | -500 | 0.00% | 1,220,560 |
| 2024-06-28 | 2024-06-26 | 12.200 | 105,000 | -1,500 | 0.00% | 1,281,000 |
| 2024-06-27 | 2024-06-25 | 11.880 | 106,500 | +1,000 | 0.00% | 1,265,220 |
| 2024-06-25 | 2024-06-21 | 11.600 | 105,500 | +500 | 0.00% | 1,223,800 |
| 2024-06-21 | 2024-06-19 | 11.940 | 105,000 | -1,000 | 0.00% | 1,253,700 |
| 2024-06-20 | 2024-06-18 | 11.680 | 106,000 | +500 | 0.00% | 1,238,080 |
| 2024-06-18 | 2024-06-14 | 11.740 | 105,500 | +2,500 | 0.00% | 1,238,570 |
| 2024-06-17 | 2024-06-13 | 12.280 | 103,000 | +9,000 | 0.00% | 1,264,840 |
| 2024-06-14 | 2024-06-12 | 12.540 | 94,000 | -23,000 | 0.00% | 1,178,760 |
| 2024-06-11 | 2024-06-06 | 11.560 | 117,000 | -2,000 | 0.00% | 1,352,520 |
| 2024-06-07 | 2024-06-05 | 11.780 | 119,000 | -1,500 | 0.00% | 1,401,820 |
| 2024-06-06 | 2024-06-04 | 11.780 | 120,500 | +2,000 | 0.00% | 1,419,490 |
| 2024-06-04 | 2024-05-31 | 11.140 | 118,500 | +1,000 | 0.00% | 1,320,090 |
| 2024-05-31 | 2024-05-29 | 11.420 | 117,500 | -500 | 0.00% | 1,341,850 |
| 2024-05-30 | 2024-05-28 | 11.740 | 118,000 | +1,500 | 0.00% | 1,385,320 |
| 2024-05-29 | 2024-05-27 | 11.860 | 116,500 | +1,500 | 0.00% | 1,381,690 |
| 2024-05-27 | 2024-05-23 | 12.880 | 115,000 | +9,000 | 0.00% | 1,481,200 |
| 2024-05-23 | 2024-05-21 | 13.180 | 106,000 | +10,500 | 0.00% | 1,397,080 |
| 2024-05-22 | 2024-05-20 | 14.040 | 95,500 | -1,000 | 0.00% | 1,340,820 |
| 2024-05-21 | 2024-05-17 | 14.060 | 96,500 | +5,500 | 0.00% | 1,356,790 |
| 2024-05-20 | 2024-05-16 | 14.560 | 91,000 | +6,000 | 0.00% | 1,324,960 |
| 2024-05-17 | 2024-05-14 | 14.500 | 85,000 | -22,500 | 0.00% | 1,232,500 |
| 2024-05-16 | 2024-05-13 | 14.140 | 107,500 | +22,500 | 0.00% | 1,520,050 |
| 2024-05-14 | 2024-05-10 | 14.660 | 85,000 | -500 | 0.00% | 1,246,100 |
| 2024-05-13 | 2024-05-09 | 14.580 | 85,500 | -1,500 | 0.00% | 1,246,590 |
| 2024-05-10 | 2024-05-08 | 14.120 | 87,000 | -3,500 | 0.00% | 1,228,440 |
| 2024-05-09 | 2024-05-07 | 14.420 | 90,500 | +500 | 0.00% | 1,305,010 |
| 2024-05-08 | 2024-05-06 | 14.860 | 90,000 | -10,500 | 0.00% | 1,337,400 |
| 2024-05-07 | 2024-05-03 | 13.960 | 100,500 | +13,000 | 0.00% | 1,402,980 |
| 2024-05-06 | 2024-05-02 | 14.560 | 87,500 | -10,000 | 0.00% | 1,274,000 |
| 2024-05-03 | 2024-04-30 | 13.740 | 97,500 | +3,000 | 0.00% | 1,339,650 |
| 2024-04-30 | 2024-04-26 | 13.480 | 94,500 | -1,500 | 0.00% | 1,273,860 |
| 2024-04-24 | 2024-04-22 | 12.800 | 96,000 | -3,000 | 0.00% | 1,228,800 |
| 2024-04-23 | 2024-04-19 | 12.620 | 99,000 | +3,500 | 0.00% | 1,249,380 |
| 2024-04-19 | 2024-04-17 | 13.320 | 95,500 | +500 | 0.00% | 1,272,060 |
| 2024-04-12 | 2024-04-10 | 14.340 | 95,000 | +1,000 | 0.00% | 1,362,300 |
| 2024-04-11 | 2024-04-09 | 14.400 | 94,000 | +1,000 | 0.00% | 1,353,600 |
| 2024-04-10 | 2024-04-08 | 14.080 | 93,000 | -500 | 0.00% | 1,309,440 |
| 2024-04-08 | 2024-04-03 | 14.040 | 93,500 | +500 | 0.00% | 1,312,740 |
| 2024-03-28 | 2024-03-26 | 13.560 | 93,000 | -500 | 0.00% | 1,261,080 |
| 2024-03-27 | 2024-03-25 | 14.020 | 93,500 | -3,000 | 0.00% | 1,310,870 |
| 2024-03-26 | 2024-03-22 | 13.040 | 96,500 | +5,500 | 0.00% | 1,258,360 |
| 2024-03-22 | 2024-03-20 | 13.920 | 91,000 | -1,500 | 0.00% | 1,266,720 |
| 2024-03-21 | 2024-03-19 | 13.920 | 92,500 | -3,500 | 0.00% | 1,287,600 |
| 2024-03-20 | 2024-03-18 | 14.760 | 96,000 | +2,000 | 0.00% | 1,416,960 |
| 2024-03-19 | 2024-03-15 | 14.440 | 94,000 | +11,000 | 0.00% | 1,357,360 |
| 2024-03-18 | 2024-03-14 | 16.080 | 83,000 | +4,500 | 0.00% | 1,334,640 |
| 2024-03-15 | 2024-03-13 | 18.500 | 78,500 | +500 | 0.00% | 1,452,250 |
| 2024-03-14 | 2024-03-12 | 18.600 | 78,000 | +3,500 | 0.00% | 1,450,800 |
| 2024-03-13 | 2024-03-11 | 17.700 | 74,500 | -500 | 0.00% | 1,318,650 |
| 2024-03-12 | 2024-03-08 | 17.440 | 75,000 | -2,000 | 0.00% | 1,308,000 |
| 2024-03-11 | 2024-03-07 | 17.080 | 77,000 | +3,500 | 0.00% | 1,315,160 |
| 2024-03-08 | 2024-03-06 | 21.750 | 73,500 | +1,000 | 0.00% | 1,598,625 |
| 2024-03-07 | 2024-03-05 | 19.940 | 72,500 | -1,500 | 0.00% | 1,445,650 |
| 2024-03-06 | 2024-03-04 | 21.000 | 74,000 | +9,500 | 0.00% | 1,554,000 |
| 2024-03-05 | 2024-03-01 | 18.800 | 64,500 | -1,000 | 0.00% | 1,212,600 |
| 2024-03-04 | 2024-02-29 | 19.040 | 65,500 | -2,000 | 0.00% | 1,247,120 |
| 2024-03-01 | 2024-02-28 | 18.460 | 67,500 | +3,500 | 0.00% | 1,246,050 |
| 2024-02-29 | 2024-02-27 | 18.900 | 64,000 | -1,000 | 0.00% | 1,209,600 |
| 2024-02-28 | 2024-02-26 | 18.760 | 65,000 | +2,000 | 0.00% | 1,219,400 |
| 2024-02-26 | 2024-02-22 | 18.420 | 63,000 | -500 | 0.00% | 1,160,460 |
| 2024-02-22 | 2024-02-20 | 17.220 | 63,500 | +500 | 0.00% | 1,093,470 |
| 2024-02-21 | 2024-02-19 | 16.600 | 63,000 | +500 | 0.00% | 1,045,800 |
| 2024-02-19 | 2024-02-15 | 15.420 | 62,500 | -500 | 0.00% | 963,750 |
| 2024-02-16 | 2024-02-14 | 15.720 | 63,000 | +1,500 | 0.00% | 990,360 |
| 2024-02-15 | 2024-02-09 | 17.320 | 61,500 | +2,000 | 0.00% | 1,065,180 |
| 2024-02-14 | 2024-02-07 | 19.180 | 59,500 | +500 | 0.00% | 1,141,210 |
| 2024-02-08 | 2024-02-06 | 18.160 | 59,000 | -500 | 0.00% | 1,071,440 |
| 2024-02-07 | 2024-02-05 | 17.300 | 59,500 | -1,500 | 0.00% | 1,029,350 |
| 2024-02-06 | 2024-02-02 | 16.780 | 61,000 | +13,500 | 0.00% | 1,023,580 |
| 2024-02-05 | 2024-02-01 | 21.150 | 47,500 | -500 | 0.00% | 1,004,625 |
| 2024-02-02 | 2024-01-31 | 20.500 | 48,000 | +500 | 0.00% | 984,000 |
| 2024-01-31 | 2024-01-29 | 23.150 | 47,500 | -2,000 | 0.00% | 1,099,625 |
| 2024-01-30 | 2024-01-26 | 24.550 | 49,500 | +2,500 | 0.00% | 1,215,225 |
| 2024-01-29 | 2024-01-25 | 30.000 | 47,000 | +500 | 0.00% | 1,410,000 |
| 2024-01-24 | 2024-01-22 | 27.000 | 46,500 | -1,500 | 0.00% | 1,255,500 |
| 2024-01-19 | 2024-01-17 | 28.850 | 48,000 | +500 | 0.00% | 1,384,800 |
| 2024-01-16 | 2024-01-12 | 29.500 | 47,500 | -500 | 0.00% | 1,401,250 |
| 2024-01-15 | 2024-01-11 | 30.450 | 48,000 | +1,000 | 0.00% | 1,461,600 |
| 2024-01-11 | 2024-01-09 | 26.350 | 47,000 | -2,000 | 0.00% | 1,238,450 |
| 2024-01-08 | 2024-01-04 | 28.250 | 49,000 | +2,000 | 0.00% | 1,384,250 |
| 2024-01-02 | 2023-12-28 | 28.900 | 47,000 | -3,000 | 0.00% | 1,358,300 |
| 2023-12-29 | 2023-12-27 | 27.500 | 50,000 | -1,000 | 0.00% | 1,375,000 |
| 2023-12-28 | 2023-12-22 | 26.950 | 51,000 | +1,500 | 0.00% | 1,374,450 |
| 2023-12-19 | 2023-12-15 | 29.500 | 49,500 | -500 | 0.00% | 1,460,250 |
| 2023-12-18 | 2023-12-14 | 28.950 | 50,000 | -1,000 | 0.00% | 1,447,500 |
| 2023-12-14 | 2023-12-12 | 28.600 | 51,000 | +13,500 | 0.00% | 1,458,600 |
| 2023-12-13 | 2023-12-11 | 28.600 | 37,500 | -500 | 0.00% | 1,072,500 |
| 2023-12-12 | 2023-12-08 | 29.350 | 38,000 | +1,000 | 0.00% | 1,115,300 |
| 2023-12-11 | 2023-12-07 | 29.950 | 37,000 | +2,500 | 0.00% | 1,108,150 |
| 2023-12-08 | 2023-12-06 | 30.700 | 34,500 | +500 | 0.00% | 1,059,150 |
| 2023-12-07 | 2023-12-05 | 30.350 | 34,000 | +500 | 0.00% | 1,031,900 |
| 2023-12-06 | 2023-12-04 | 33.150 | 33,500 | -500 | 0.00% | 1,110,525 |
| 2023-12-04 | 2023-11-30 | 43.500 | 34,000 | -1,000 | 0.00% | 1,479,000 |
| 2023-12-01 | 2023-11-29 | 44.700 | 35,000 | +1,500 | 0.00% | 1,564,500 |
| 2023-11-30 | 2023-11-28 | 45.550 | 33,500 | -1,000 | 0.00% | 1,525,925 |
| 2023-11-29 | 2023-11-27 | 46.050 | 34,500 | +2,000 | 0.00% | 1,588,725 |
| 2023-11-28 | 2023-11-24 | 44.900 | 32,500 | +2,500 | 0.00% | 1,459,250 |
| 2023-11-27 | 2023-11-23 | 46.800 | 30,000 | +1,500 | 0.00% | 1,404,000 |
| 2023-11-24 | 2023-11-22 | 47.400 | 28,500 | +500 | 0.00% | 1,350,900 |
| 2023-11-23 | 2023-11-21 | 48.550 | 28,000 | -2,000 | 0.00% | 1,359,400 |
| 2023-11-22 | 2023-11-20 | 48.000 | 30,000 | +2,500 | 0.00% | 1,440,000 |
| 2023-11-17 | 2023-11-15 | 50.700 | 27,500 | -1,500 | 0.00% | 1,394,250 |
| 2023-11-16 | 2023-11-14 | 47.800 | 29,000 | +500 | 0.00% | 1,386,200 |
| 2023-11-15 | 2023-11-13 | 48.800 | 28,500 | -2,000 | 0.00% | 1,390,800 |
| 2023-11-14 | 2023-11-10 | 48.850 | 30,500 | +500 | 0.00% | 1,489,925 |
| 2023-11-13 | 2023-11-09 | 50.400 | 30,000 | +500 | 0.00% | 1,512,000 |
| 2023-11-10 | 2023-11-08 | 51.000 | 29,500 | -1,000 | 0.00% | 1,504,500 |
| 2023-11-09 | 2023-11-07 | 49.150 | 30,500 | -500 | 0.00% | 1,499,075 |
| 2023-11-08 | 2023-11-06 | 50.100 | 31,000 | +1,000 | 0.00% | 1,553,100 |
| 2023-11-07 | 2023-11-03 | 47.950 | 30,000 | +500 | 0.00% | 1,438,500 |
| 2023-11-06 | 2023-11-02 | 47.000 | 29,500 | +500 | 0.00% | 1,386,500 |
| 2023-11-03 | 2023-11-01 | 47.900 | 29,000 | -11,000 | 0.00% | 1,389,100 |
| 2023-11-02 | 2023-10-31 | 48.600 | 40,000 | +1,000 | 0.00% | 1,944,000 |
| 2023-10-31 | 2023-10-27 | 47.750 | 39,000 | +10,000 | 0.00% | 1,862,250 |
| 2023-10-30 | 2023-10-26 | 44.500 | 29,000 | +1,500 | 0.00% | 1,290,500 |
| 2023-10-27 | 2023-10-25 | 45.650 | 27,500 | -500 | 0.00% | 1,255,375 |
| 2023-10-25 | 2023-10-20 | 46.100 | 28,000 | +1,000 | 0.00% | 1,290,800 |
| 2023-10-24 | 2023-10-19 | 45.950 | 27,000 | -10,000 | 0.00% | 1,240,650 |
| 2023-10-20 | 2023-10-18 | 47.350 | 37,000 | +1,000 | 0.00% | 1,751,950 |
| 2023-10-17 | 2023-10-13 | 49.100 | 36,000 | -500 | 0.00% | 1,767,600 |
| 2023-10-16 | 2023-10-12 | 49.650 | 36,500 | +8,000 | 0.00% | 1,812,225 |
| 2023-10-13 | 2023-10-11 | 46.950 | 28,500 | +500 | 0.00% | 1,338,075 |
| 2023-10-11 | 2023-10-09 | 44.900 | 28,000 | -500 | 0.00% | 1,257,200 |
| 2023-10-10 | 2023-10-06 | 43.700 | 28,500 | -1,000 | 0.00% | 1,245,450 |
| 2023-10-06 | 2023-10-04 | 43.650 | 29,500 | +1,000 | 0.00% | 1,287,675 |
| 2023-10-04 | 2023-09-29 | 45.650 | 28,500 | -2,000 | 0.00% | 1,301,025 |
| 2023-09-29 | 2023-09-27 | 44.550 | 30,500 | +500 | 0.00% | 1,358,775 |
| 2023-09-22 | 2023-09-20 | 41.950 | 30,000 | +500 | 0.00% | 1,258,500 |
| 2023-09-19 | 2023-09-15 | 43.900 | 29,500 | -1,500 | 0.00% | 1,295,050 |
| 2023-09-18 | 2023-09-14 | 41.900 | 31,000 | +500 | 0.00% | 1,298,900 |
| 2023-09-13 | 2023-09-11 | 42.700 | 30,500 | +1,000 | 0.00% | 1,302,350 |
| 2023-09-07 | 2023-09-05 | 43.700 | 29,500 | +500 | 0.00% | 1,289,150 |
| 2023-09-06 | 2023-09-04 | 44.950 | 29,000 | +500 | 0.00% | 1,303,550 |
| 2023-09-04 | 2023-08-30 | 46.250 | 28,500 | -1,500 | 0.00% | 1,318,125 |
| 2023-08-31 | 2023-08-29 | 45.950 | 30,000 | -1,000 | 0.00% | 1,378,500 |
| 2023-08-30 | 2023-08-28 | 45.250 | 31,000 | -500 | 0.00% | 1,402,750 |
| 2023-08-29 | 2023-08-25 | 44.350 | 31,500 | +2,000 | 0.00% | 1,397,025 |
| 2023-08-28 | 2023-08-24 | 44.600 | 29,500 | +500 | 0.00% | 1,315,700 |
| 2023-08-23 | 2023-08-21 | 39.800 | 29,000 | -500 | 0.00% | 1,154,200 |
| 2023-08-15 | 2023-08-11 | 43.350 | 29,500 | -1,000 | 0.00% | 1,278,825 |
| 2023-08-14 | 2023-08-10 | 43.850 | 30,500 | -500 | 0.00% | 1,337,425 |
| 2023-08-11 | 2023-08-09 | 43.850 | 31,000 | -4,000 | 0.00% | 1,359,350 |
| 2023-08-08 | 2023-08-04 | 44.950 | 35,000 | +500 | 0.00% | 1,573,250 |
| 2023-08-07 | 2023-08-03 | 45.350 | 34,500 | +1,000 | 0.00% | 1,564,575 |
| 2023-08-03 | 2023-08-01 | 44.600 | 33,500 | +2,500 | 0.00% | 1,494,100 |
| 2023-08-02 | 2023-07-31 | 44.100 | 31,000 | -500 | 0.00% | 1,367,100 |
| 2023-07-27 | 2023-07-25 | 41.700 | 31,500 | -1,000 | 0.00% | 1,313,550 |
| 2023-07-24 | 2023-07-20 | 40.450 | 32,500 | +500 | 0.00% | 1,314,625 |
| 2023-07-21 | 2023-07-19 | 40.050 | 32,000 | -500 | 0.00% | 1,281,600 |
| 2023-07-20 | 2023-07-18 | 40.850 | 32,500 | -2,000 | 0.00% | 1,327,625 |
| 2023-07-19 | 2023-07-14 | 40.900 | 34,500 | +1,000 | 0.00% | 1,411,050 |
| 2023-07-18 | 2023-07-13 | 40.700 | 33,500 | +1,000 | 0.00% | 1,363,450 |
| 2023-07-13 | 2023-07-11 | 38.450 | 32,500 | -1,000 | 0.00% | 1,249,625 |
| 2023-07-11 | 2023-07-07 | 37.800 | 33,500 | -2,000 | 0.00% | 1,266,300 |
| 2023-07-10 | 2023-07-06 | 38.200 | 35,500 | +1,000 | 0.00% | 1,356,100 |
| 2023-07-07 | 2023-07-05 | 39.050 | 34,500 | -500 | 0.00% | 1,347,225 |
| 2023-07-06 | 2023-07-04 | 39.400 | 35,000 | +2,500 | 0.00% | 1,379,000 |
| 2023-07-05 | 2023-07-03 | 38.100 | 32,500 | -500 | 0.00% | 1,238,250 |
| 2023-07-04 | 2023-06-30 | 37.550 | 33,000 | +1,000 | 0.00% | 1,239,150 |
| 2023-07-03 | 2023-06-29 | 35.950 | 32,000 | +500 | 0.00% | 1,150,400 |
| 2023-06-30 | 2023-06-28 | 37.800 | 31,500 | +500 | 0.00% | 1,190,700 |
| 2023-06-29 | 2023-06-27 | 38.250 | 31,000 | -1,000 | 0.00% | 1,185,750 |
| 2023-06-28 | 2023-06-26 | 38.450 | 32,000 | +1,500 | 0.00% | 1,230,400 |
| 2023-06-26 | 2023-06-21 | 37.750 | 30,500 | -3,500 | 0.00% | 1,151,375 |
| 2023-06-23 | 2023-06-20 | 38.750 | 34,000 | +3,000 | 0.00% | 1,317,500 |
| 2023-06-21 | 2023-06-19 | 46.700 | 31,000 | -5,500 | 0.00% | 1,447,700 |
| 2023-06-20 | 2023-06-16 | 47.450 | 36,500 | +500 | 0.00% | 1,731,925 |
| 2023-06-19 | 2023-06-15 | 47.300 | 36,000 | +5,000 | 0.00% | 1,702,800 |
| 2023-06-16 | 2023-06-14 | 44.150 | 31,000 | -2,500 | 0.00% | 1,368,650 |
| 2023-06-15 | 2023-06-13 | 44.800 | 33,500 | +1,500 | 0.00% | 1,500,800 |
| 2023-06-12 | 2023-06-08 | 43.550 | 32,000 | +1,000 | 0.00% | 1,393,600 |
| 2023-06-07 | 2023-06-05 | 43.850 | 31,000 | -1,000 | 0.00% | 1,359,350 |
| 2023-06-05 | 2023-06-01 | 41.750 | 32,000 | -1,000 | 0.00% | 1,336,000 |
| 2023-06-01 | 2023-05-30 | 41.700 | 33,000 | +1,000 | 0.00% | 1,376,100 |
| 2023-05-25 | 2023-05-23 | 44.850 | 32,000 | -2,000 | 0.00% | 1,435,200 |
| 2023-05-23 | 2023-05-19 | 42.150 | 34,000 | +1,000 | 0.00% | 1,433,100 |
| 2023-05-22 | 2023-05-18 | 43.600 | 33,000 | -1,500 | 0.00% | 1,438,800 |
| 2023-05-19 | 2023-05-17 | 44.850 | 34,500 | +1,500 | 0.00% | 1,547,325 |
| 2023-05-18 | 2023-05-16 | 46.700 | 33,000 | +500 | 0.00% | 1,541,100 |
| 2023-05-17 | 2023-05-15 | 46.250 | 32,500 | +1,500 | 0.00% | 1,503,125 |
| 2023-05-12 | 2023-05-10 | 45.250 | 31,000 | -500 | 0.00% | 1,402,750 |
| 2023-05-09 | 2023-05-05 | 47.450 | 31,500 | +500 | 0.00% | 1,494,675 |
| 2023-05-05 | 2023-05-03 | 45.650 | 31,000 | -2,000 | 0.00% | 1,415,150 |
| 2023-05-04 | 2023-05-02 | 46.500 | 33,000 | -8,000 | 0.00% | 1,534,500 |
| 2023-05-03 | 2023-04-28 | 46.450 | 41,000 | +10,000 | 0.00% | 1,904,450 |
| 2023-04-28 | 2023-04-26 | 46.800 | 31,000 | +500 | 0.00% | 1,450,800 |
| 2023-04-27 | 2023-04-25 | 46.300 | 30,500 | -500 | 0.00% | 1,412,150 |
| 2023-04-26 | 2023-04-24 | 49.850 | 31,000 | +500 | 0.00% | 1,545,350 |
| 2023-04-24 | 2023-04-20 | 52.150 | 30,500 | -2,000 | 0.00% | 1,590,575 |
| 2023-04-21 | 2023-04-19 | 53.550 | 32,500 | +4,500 | 0.00% | 1,740,375 |
| 2023-04-20 | 2023-04-18 | 54.350 | 28,000 | -500 | 0.00% | 1,521,800 |
| 2023-04-19 | 2023-04-17 | 54.100 | 28,500 | +1,000 | 0.00% | 1,541,850 |
| 2023-04-18 | 2023-04-14 | 54.800 | 27,500 | -1,000 | 0.00% | 1,507,000 |
| 2023-04-17 | 2023-04-13 | 53.850 | 28,500 | -1,500 | 0.00% | 1,534,725 |
| 2023-04-12 | 2023-04-06 | 47.350 | 30,000 | +1,500 | 0.00% | 1,420,500 |
| 2023-04-03 | 2023-03-30 | 49.300 | 28,500 | -1,500 | 0.00% | 1,405,050 |
| 2023-03-31 | 2023-03-29 | 48.450 | 30,000 | +1,500 | 0.00% | 1,453,500 |
| 2023-03-30 | 2023-03-28 | 48.300 | 28,500 | -2,000 | 0.00% | 1,376,550 |
| 2023-03-28 | 2023-03-24 | 48.900 | 30,500 | +2,500 | 0.00% | 1,491,450 |
| 2023-03-27 | 2023-03-23 | 50.700 | 28,000 | -500 | 0.00% | 1,419,600 |
| 2023-03-24 | 2023-03-22 | 49.900 | 28,500 | +500 | 0.00% | 1,422,150 |
| 2023-03-23 | 2023-03-21 | 49.150 | 28,000 | +500 | 0.00% | 1,376,200 |
| 2023-03-21 | 2023-03-17 | 48.000 | 27,500 | -5,500 | 0.00% | 1,320,000 |
| 2023-03-17 | 2023-03-15 | 50.650 | 33,000 | -500 | 0.00% | 1,671,450 |
| 2023-03-14 | 2023-03-10 | 52.000 | 33,500 | +500 | 0.00% | 1,742,000 |
| 2023-03-13 | 2023-03-09 | 53.200 | 33,000 | -500 | 0.00% | 1,755,600 |
| 2023-03-10 | 2023-03-08 | 53.300 | 33,500 | +500 | 0.00% | 1,785,550 |
| 2023-03-09 | 2023-03-07 | 55.650 | 33,000 | -500 | 0.00% | 1,836,450 |
| 2023-03-07 | 2023-03-03 | 57.750 | 33,500 | +1,000 | 0.00% | 1,934,625 |
| 2023-03-01 | 2023-02-27 | 53.450 | 32,500 | -1,000 | 0.00% | 1,737,125 |
| 2023-02-27 | 2023-02-23 | 54.800 | 33,500 | +1,000 | 0.00% | 1,835,800 |
| 2023-02-23 | 2023-02-21 | 56.050 | 32,500 | +500 | 0.00% | 1,821,625 |
| 2023-02-22 | 2023-02-20 | 58.500 | 32,000 | -500 | 0.00% | 1,872,000 |
| 2023-02-21 | 2023-02-17 | 56.650 | 32,500 | -500 | 0.00% | 1,841,125 |
| 2023-02-20 | 2023-02-16 | 57.850 | 33,000 | -19,000 | 0.00% | 1,909,050 |
| 2023-02-17 | 2023-02-15 | 60.450 | 52,000 | +1,000 | 0.00% | 3,143,400 |
| 2023-02-16 | 2023-02-14 | 62.000 | 51,000 | +500 | 0.00% | 3,162,000 |
| 2023-02-15 | 2023-02-13 | 64.550 | 50,500 | -1,000 | 0.00% | 3,259,775 |
| 2023-02-14 | 2023-02-10 | 64.550 | 51,500 | +1,000 | 0.00% | 3,324,325 |
| 2023-02-13 | 2023-02-09 | 65.700 | 50,500 | -500 | 0.00% | 3,317,850 |
| 2023-02-10 | 2023-02-08 | 65.200 | 51,000 | -500 | 0.00% | 3,325,200 |
| 2023-02-08 | 2023-02-06 | 63.500 | 51,500 | +500 | 0.00% | 3,270,250 |
| 2023-02-02 | 2023-01-31 | 65.250 | 51,000 | -500 | 0.00% | 3,327,750 |
| 2023-02-01 | 2023-01-30 | 67.000 | 51,500 | +500 | 0.00% | 3,450,500 |
| 2023-01-31 | 2023-01-27 | 70.950 | 51,000 | +500 | 0.00% | 3,618,450 |
| 2023-01-26 | 2023-01-19 | 70.400 | 50,500 | -500 | 0.00% | 3,555,200 |
| 2023-01-18 | 2023-01-16 | 73.900 | 51,000 | +1,500 | 0.00% | 3,768,900 |
| 2023-01-16 | 2023-01-12 | 68.250 | 49,500 | -500 | 0.00% | 3,378,375 |
| 2023-01-13 | 2023-01-11 | 69.950 | 50,000 | +1,000 | 0.00% | 3,497,500 |
| 2023-01-12 | 2023-01-10 | 67.400 | 49,000 | -500 | 0.00% | 3,302,600 |
| 2023-01-09 | 2023-01-05 | 67.500 | 49,500 | +1,000 | 0.00% | 3,341,250 |
| 2023-01-06 | 2023-01-04 | 66.200 | 48,500 | -500 | 0.00% | 3,210,700 |
| 2023-01-04 | 2022-12-30 | 59.850 | 49,000 | -500 | 0.00% | 2,932,650 |
| 2022-12-30 | 2022-12-28 | 57.800 | 49,500 | +500 | 0.00% | 2,861,100 |
| 2022-12-29 | 2022-12-23 | 54.050 | 49,000 | -1,000 | 0.00% | 2,648,450 |
| 2022-12-28 | 2022-12-22 | 52.350 | 50,000 | -2,500 | 0.00% | 2,617,500 |
| 2022-12-22 | 2022-12-20 | 50.000 | 52,500 | -3,500 | 0.00% | 2,625,000 |
| 2022-12-21 | 2022-12-19 | 50.200 | 56,000 | +1,500 | 0.00% | 2,811,200 |
| 2022-12-20 | 2022-12-16 | 51.300 | 54,500 | +500 | 0.00% | 2,795,850 |
| 2022-12-19 | 2022-12-15 | 48.650 | 54,000 | -5,000 | 0.00% | 2,627,100 |
| 2022-12-15 | 2022-12-13 | 51.350 | 59,000 | +1,500 | 0.00% | 3,029,650 |
| 2022-12-14 | 2022-12-12 | 51.850 | 57,500 | +6,500 | 0.00% | 2,981,375 |
| 2022-12-13 | 2022-12-09 | 53.900 | 51,000 | -500 | 0.00% | 2,748,900 |
| 2022-12-08 | 2022-12-06 | 53.100 | 51,500 | -1,500 | 0.00% | 2,734,650 |
| 2022-12-07 | 2022-12-05 | 55.050 | 53,000 | -1,500 | 0.00% | 2,917,650 |
| 2022-11-23 | 2022-11-21 | 50.800 | 54,500 | -1,000 | 0.00% | 2,768,600 |
| 2022-11-21 | 2022-11-17 | 52.300 | 55,500 | +8,000 | 0.00% | 2,902,650 |
| 2022-11-18 | 2022-11-16 | 54.050 | 47,500 | -500 | 0.00% | 2,567,375 |
| 2022-11-17 | 2022-11-15 | 54.000 | 48,000 | +500 | 0.00% | 2,592,000 |
| 2022-11-15 | 2022-11-11 | 50.950 | 47,500 | -1,000 | 0.00% | 2,420,125 |
| 2022-11-11 | 2022-11-09 | 44.600 | 48,500 | -500 | 0.00% | 2,163,100 |
| 2022-11-10 | 2022-11-08 | 46.800 | 49,000 | -500 | 0.00% | 2,293,200 |
| 2022-11-09 | 2022-11-07 | 47.000 | 49,500 | -3,500 | 0.00% | 2,326,500 |
| 2022-11-08 | 2022-11-04 | 43.350 | 53,000 | +1,000 | 0.00% | 2,297,550 |
| 2022-11-07 | 2022-11-03 | 39.250 | 52,000 | +1,000 | 0.00% | 2,041,000 |
| 2022-11-04 | 2022-11-02 | 39.900 | 51,000 | -1,000 | 0.00% | 2,034,900 |
| 2022-11-03 | 2022-11-01 | 37.950 | 52,000 | -3,000 | 0.00% | 1,973,400 |
| 2022-11-02 | 2022-10-31 | 35.500 | 55,000 | +2,000 | 0.00% | 1,952,500 |
| 2022-11-01 | 2022-10-28 | 38.800 | 53,000 | -2,000 | 0.00% | 2,056,400 |
| 2022-10-31 | 2022-10-27 | 39.750 | 55,000 | +500 | 0.00% | 2,186,250 |
| 2022-10-28 | 2022-10-26 | 40.000 | 54,500 | +1,000 | 0.00% | 2,180,000 |
| 2022-10-27 | 2022-10-25 | 38.700 | 53,500 | -500 | 0.00% | 2,070,450 |
| 2022-10-26 | 2022-10-24 | 38.900 | 54,000 | +2,000 | 0.00% | 2,100,600 |
| 2022-10-25 | 2022-10-21 | 42.150 | 52,000 | -500 | 0.00% | 2,191,800 |
| 2022-10-24 | 2022-10-20 | 42.700 | 52,500 | +4,000 | 0.00% | 2,241,750 |
| 2022-10-21 | 2022-10-19 | 47.200 | 48,500 | +2,000 | 0.00% | 2,289,200 |
| 2022-10-20 | 2022-10-18 | 50.400 | 46,500 | -500 | 0.00% | 2,343,600 |
| 2022-10-19 | 2022-10-17 | 50.150 | 47,000 | +1,000 | 0.00% | 2,357,050 |
| 2022-10-18 | 2022-10-14 | 51.150 | 46,000 | -3,500 | 0.00% | 2,352,900 |
| 2022-10-17 | 2022-10-13 | 47.100 | 49,500 | -500 | 0.00% | 2,331,450 |
| 2022-10-14 | 2022-10-12 | 47.000 | 50,000 | +1,000 | 0.00% | 2,350,000 |
| 2022-10-12 | 2022-10-10 | 47.000 | 49,000 | +500 | 0.00% | 2,303,000 |
| 2022-10-11 | 2022-10-07 | 48.200 | 48,500 | -500 | 0.00% | 2,337,700 |
| 2022-10-07 | 2022-10-05 | 50.350 | 49,000 | -8,500 | 0.00% | 2,467,150 |
| 2022-10-06 | 2022-10-03 | 48.300 | 57,500 | -1,000 | 0.00% | 2,777,250 |
| 2022-10-05 | 2022-09-30 | 47.400 | 58,500 | -1,000 | 0.00% | 2,772,900 |
| 2022-09-30 | 2022-09-28 | 48.350 | 59,500 | +7,000 | 0.00% | 2,876,825 |
| 2022-09-29 | 2022-09-27 | 48.900 | 52,500 | +500 | 0.00% | 2,567,250 |
| 2022-09-28 | 2022-09-26 | 47.950 | 52,000 | -1,000 | 0.00% | 2,493,400 |
| 2022-09-27 | 2022-09-23 | 46.400 | 53,000 | -500 | 0.00% | 2,459,200 |
| 2022-09-26 | 2022-09-22 | 47.650 | 53,500 | +500 | 0.00% | 2,549,275 |
| 2022-09-23 | 2022-09-21 | 48.400 | 53,000 | +2,000 | 0.00% | 2,565,200 |
| 2022-09-21 | 2022-09-19 | 49.250 | 51,000 | +1,000 | 0.00% | 2,511,750 |
| 2022-09-20 | 2022-09-16 | 51.850 | 50,000 | +1,000 | 0.00% | 2,592,500 |
| 2022-09-19 | 2022-09-15 | 54.150 | 49,000 | -5,500 | 0.00% | 2,653,350 |
| 2022-09-16 | 2022-09-14 | 50.800 | 54,500 | +2,000 | 0.00% | 2,768,600 |
| 2022-09-15 | 2022-09-13 | 53.400 | 52,500 | -21,500 | 0.00% | 2,803,500 |
| 2022-09-14 | 2022-09-09 | 66.700 | 74,000 | -2,000 | 0.00% | 4,935,800 |
| 2022-09-13 | 2022-09-08 | 62.950 | 76,000 | -1,500 | 0.00% | 4,784,200 |
| 2022-09-09 | 2022-09-07 | 63.300 | 77,500 | -2,000 | 0.00% | 4,905,750 |
| 2022-09-08 | 2022-09-06 | 64.100 | 79,500 | -500 | 0.00% | 5,095,950 |
| 2022-09-07 | 2022-09-05 | 64.000 | 80,000 | +2,000 | 0.00% | 5,120,000 |
| 2022-09-06 | 2022-09-02 | 66.450 | 78,000 | +1,500 | 0.00% | 5,183,100 |
| 2022-09-05 | 2022-09-01 | 67.950 | 76,500 | +1,000 | 0.00% | 5,198,175 |
| 2022-09-01 | 2022-08-30 | 69.900 | 75,500 | -1,000 | 0.00% | 5,277,450 |
| 2022-08-31 | 2022-08-29 | 70.850 | 76,500 | +1,500 | 0.00% | 5,420,025 |
| 2022-08-30 | 2022-08-26 | 72.050 | 75,000 | -500 | 0.00% | 5,403,750 |
| 2022-08-29 | 2022-08-25 | 68.450 | 75,500 | +500 | 0.00% | 5,167,975 |
| 2022-08-26 | 2022-08-24 | 65.500 | 75,000 | -500 | 0.00% | 4,912,500 |
| 2022-08-25 | 2022-08-23 | 66.250 | 75,500 | -500 | 0.00% | 5,001,875 |
| 2022-08-24 | 2022-08-22 | 67.850 | 76,000 | -500 | 0.00% | 5,156,600 |
| 2022-08-23 | 2022-08-19 | 68.200 | 76,500 | +1,000 | 0.00% | 5,217,300 |
| 2022-08-22 | 2022-08-18 | 71.700 | 75,500 | +1,000 | 0.00% | 5,413,350 |
| 2022-08-19 | 2022-08-17 | 69.750 | 74,500 | -7,000 | 0.00% | 5,196,375 |
| 2022-08-18 | 2022-08-16 | 70.000 | 81,500 | -500 | 0.00% | 5,705,000 |
| 2022-08-15 | 2022-08-11 | 71.950 | 82,000 | -2,000 | 0.00% | 5,899,900 |
| 2022-08-12 | 2022-08-10 | 67.600 | 84,000 | +2,500 | 0.00% | 5,678,400 |
| 2022-08-11 | 2022-08-09 | 74.500 | 81,500 | -500 | 0.00% | 6,071,750 |
| 2022-08-10 | 2022-08-08 | 73.950 | 82,000 | -38,000 | 0.00% | 6,063,900 |
| 2022-08-09 | 2022-08-05 | 74.150 | 120,000 | +38,000 | 0.00% | 8,898,000 |
| 2022-08-08 | 2022-08-04 | 74.850 | 82,000 | +500 | 0.00% | 6,137,700 |
| 2022-08-02 | 2022-07-29 | 74.550 | 81,500 | -500 | 0.00% | 6,075,825 |
| 2022-07-27 | 2022-07-25 | 78.900 | 82,000 | +2,000 | 0.00% | 6,469,800 |
| 2022-07-26 | 2022-07-22 | 81.850 | 80,000 | +500 | 0.00% | 6,548,000 |
| 2022-07-25 | 2022-07-21 | 80.450 | 79,500 | -7,000 | 0.00% | 6,395,775 |
| 2022-07-22 | 2022-07-20 | 79.550 | 86,500 | +500 | 0.00% | 6,881,075 |
| 2022-07-21 | 2022-07-19 | 77.550 | 86,000 | +6,500 | 0.00% | 6,669,300 |
| 2022-07-07 | 2022-07-05 | 82.600 | 79,500 | +1,000 | 0.00% | 6,566,700 |
| 2022-06-29 | 2022-06-27 | 76.650 | 78,500 | +500 | 0.00% | 6,017,025 |
| 2022-06-24 | 2022-06-22 | 69.100 | 78,000 | -1,000 | 0.00% | 5,389,800 |
| 2022-06-23 | 2022-06-21 | 71.100 | 79,000 | -10,000 | 0.00% | 5,616,900 |
| 2022-06-22 | 2022-06-20 | 67.700 | 89,000 | -21,000 | 0.00% | 6,025,300 |
| 2022-06-16 | 2022-06-14 | 65.000 | 110,000 | -28,000 | 0.00% | 7,150,000 |
| 2022-06-15 | 2022-06-13 | 65.000 | 138,000 | +3,500 | 0.00% | 8,970,000 |
| 2022-06-14 | 2022-06-10 | 69.000 | 134,500 | +5,000 | 0.00% | 9,280,500 |
| 2022-06-13 | 2022-06-09 | 71.100 | 129,500 | -500 | 0.00% | 9,207,450 |
| 2022-06-10 | 2022-06-08 | 69.850 | 130,000 | -500 | 0.00% | 9,080,500 |
| 2022-06-08 | 2022-06-06 | 62.900 | 130,500 | +49,500 | 0.00% | 8,208,450 |
| 2022-06-07 | 2022-06-02 | 57.000 | 81,000 | -500 | 0.00% | 4,617,000 |
| 2022-06-02 | 2022-05-31 | 58.000 | 81,500 | -2,500 | 0.00% | 4,727,000 |
| 2022-06-01 | 2022-05-30 | 56.400 | 84,000 | +1,500 | 0.00% | 4,737,600 |
| 2022-05-31 | 2022-05-27 | 54.300 | 82,500 | -1,000 | 0.00% | 4,479,750 |
| 2022-05-27 | 2022-05-25 | 53.300 | 83,500 | +500 | 0.00% | 4,450,550 |
| 2022-05-26 | 2022-05-24 | 53.100 | 83,000 | +500 | 0.00% | 4,407,300 |
| 2022-05-25 | 2022-05-23 | 56.250 | 82,500 | +1,000 | 0.00% | 4,640,625 |
| 2022-05-24 | 2022-05-20 | 56.300 | 81,500 | -500 | 0.00% | 4,588,450 |
| 2022-05-19 | 2022-05-17 | 54.300 | 82,000 | -500 | 0.00% | 4,452,600 |
| 2022-05-18 | 2022-05-16 | 53.050 | 82,500 | -500 | 0.00% | 4,376,625 |
| 2022-05-13 | 2022-05-11 | 52.600 | 83,000 | -4,500 | 0.00% | 4,365,800 |
| 2022-05-12 | 2022-05-10 | 49.400 | 87,500 | -1,500 | 0.00% | 4,322,500 |
| 2022-05-11 | 2022-05-06 | 50.400 | 89,000 | +2,500 | 0.00% | 4,485,600 |
| 2022-05-10 | 2022-05-05 | 54.200 | 86,500 | +2,500 | 0.00% | 4,688,300 |
| 2022-05-06 | 2022-05-04 | 57.300 | 84,000 | +3,000 | 0.00% | 4,813,200 |
| 2022-05-05 | 2022-05-03 | 60.400 | 81,000 | -500 | 0.00% | 4,892,400 |
| 2022-05-04 | 2022-04-29 | 60.000 | 81,500 | -11,500 | 0.00% | 4,890,000 |
| 2022-05-03 | 2022-04-28 | 55.200 | 93,000 | -500 | 0.00% | 5,133,600 |
| 2022-04-29 | 2022-04-27 | 55.050 | 93,500 | -13,000 | 0.00% | 5,147,175 |
| 2022-04-28 | 2022-04-26 | 55.500 | 106,500 | -27,000 | 0.00% | 5,910,750 |
| 2022-04-27 | 2022-04-25 | 53.650 | 133,500 | +1,000 | 0.00% | 7,162,275 |
| 2022-04-26 | 2022-04-22 | 56.800 | 132,500 | -1,000 | 0.00% | 7,526,000 |
| 2022-04-25 | 2022-04-21 | 56.000 | 133,500 | +4,500 | 0.00% | 7,476,000 |
| 2022-04-22 | 2022-04-20 | 60.100 | 129,000 | +500 | 0.00% | 7,752,900 |
| 2022-04-21 | 2022-04-19 | 60.250 | 128,500 | +3,000 | 0.00% | 7,742,125 |
| 2022-04-20 | 2022-04-14 | 63.600 | 125,500 | +1,500 | 0.00% | 7,981,800 |
| 2022-04-19 | 2022-04-13 | 61.400 | 124,000 | +1,500 | 0.00% | 7,613,600 |
| 2022-04-14 | 2022-04-12 | 62.650 | 122,500 | -3,500 | 0.00% | 7,674,625 |
| 2022-04-13 | 2022-04-11 | 61.650 | 126,000 | +4,500 | 0.00% | 7,767,900 |
| 2022-04-12 | 2022-04-08 | 65.250 | 121,500 | -500 | 0.00% | 7,927,875 |
| 2022-04-11 | 2022-04-07 | 65.000 | 122,000 | +2,500 | 0.00% | 7,930,000 |
| 2022-04-08 | 2022-04-06 | 68.600 | 119,500 | -5,500 | 0.00% | 8,197,700 |
| 2022-04-07 | 2022-04-04 | 69.550 | 125,000 | +3,500 | 0.00% | 8,693,750 |
| 2022-04-06 | 2022-04-01 | 65.850 | 121,500 | -500 | 0.00% | 8,000,775 |
| 2022-04-04 | 2022-03-31 | 65.050 | 122,000 | +4,500 | 0.00% | 7,936,100 |
| 2022-03-30 | 2022-03-28 | 65.050 | 117,500 | -2,000 | 0.00% | 7,643,375 |
| 2022-03-29 | 2022-03-25 | 63.600 | 119,500 | +1,500 | 0.00% | 7,600,200 |
| 2022-03-28 | 2022-03-24 | 69.400 | 118,000 | +28,000 | 0.00% | 8,189,200 |
| 2022-03-24 | 2022-03-22 | 58.350 | 90,000 | +500 | 0.00% | 5,251,500 |
| 2022-03-23 | 2022-03-21 | 55.600 | 89,500 | -86,000 | 0.00% | 4,976,200 |
| 2022-03-22 | 2022-03-18 | 53.550 | 175,500 | +7,000 | 0.00% | 9,398,025 |
| 2022-03-21 | 2022-03-17 | 56.600 | 168,500 | +8,000 | 0.00% | 9,537,100 |
| 2022-03-18 | 2022-03-16 | 47.250 | 160,500 | -3,500 | 0.00% | 7,583,625 |
| 2022-03-17 | 2022-03-15 | 40.950 | 164,000 | -500 | 0.00% | 6,715,800 |
| 2022-03-16 | 2022-03-14 | 44.900 | 164,500 | +1,500 | 0.00% | 7,386,050 |
| 2022-03-15 | 2022-03-11 | 53.250 | 163,000 | -500 | 0.00% | 8,679,750 |
| 2022-03-14 | 2022-03-10 | 54.000 | 163,500 | -1,000 | 0.00% | 8,829,000 |
| 2022-03-11 | 2022-03-09 | 52.000 | 164,500 | +1,000 | 0.00% | 8,554,000 |
| 2022-03-10 | 2022-03-08 | 55.900 | 163,500 | -2,000 | 0.00% | 9,139,650 |
| 2022-03-09 | 2022-03-07 | 56.250 | 165,500 | +2,000 | 0.00% | 9,309,375 |
| 2022-03-08 | 2022-03-04 | 61.950 | 163,500 | -500 | 0.00% | 10,128,825 |
| 2022-03-07 | 2022-03-03 | 63.250 | 164,000 | +3,000 | 0.00% | 10,373,000 |
| 2022-03-04 | 2022-03-02 | 66.050 | 161,000 | +28,500 | 0.00% | 10,634,050 |
| 2022-03-03 | 2022-03-01 | 67.350 | 132,500 | +3,000 | 0.00% | 8,923,875 |
| 2022-03-02 | 2022-02-28 | 64.250 | 129,500 | -500 | 0.00% | 8,320,375 |
| 2022-03-01 | 2022-02-25 | 64.200 | 130,000 | -1,500 | 0.00% | 8,346,000 |
| 2022-02-28 | 2022-02-24 | 61.750 | 131,500 | -1,000 | 0.00% | 8,120,125 |
| 2022-02-25 | 2022-02-23 | 62.100 | 132,500 | -1,000 | 0.00% | 8,228,250 |
| 2022-02-24 | 2022-02-22 | 59.200 | 133,500 | +2,000 | 0.00% | 7,903,200 |
| 2022-02-22 | 2022-02-18 | 62.550 | 131,500 | +500 | 0.00% | 8,225,325 |
| 2022-02-21 | 2022-02-17 | 64.800 | 131,000 | -5,500 | 0.00% | 8,488,800 |
| 2022-02-18 | 2022-02-16 | 61.100 | 136,500 | -3,000 | 0.00% | 8,340,150 |
| 2022-02-17 | 2022-02-15 | 61.650 | 139,500 | -33,500 | 0.00% | 8,600,175 |
| 2022-02-16 | 2022-02-14 | 56.000 | 173,000 | +35,000 | 0.00% | 9,688,000 |
| 2022-02-15 | 2022-02-11 | 56.700 | 138,000 | -66,500 | 0.00% | 7,824,600 |
| 2022-02-14 | 2022-02-10 | 58.300 | 204,500 | +2,000 | 0.00% | 11,922,350 |
| 2022-02-11 | 2022-02-09 | 61.600 | 202,500 | +9,000 | 0.00% | 12,474,000 |
| 2022-02-10 | 2022-02-08 | 62.250 | 193,500 | +5,000 | 0.00% | 12,045,375 |
| 2022-02-09 | 2022-02-07 | 80.600 | 188,500 | +500 | 0.00% | 15,193,100 |
| 2022-02-04 | 2022-01-27 | 77.200 | 188,000 | +500 | 0.00% | 14,513,600 |
| 2022-01-21 | 2022-01-19 | 86.850 | 187,500 | -500 | 0.00% | 16,284,375 |
| 2022-01-14 | 2022-01-12 | 92.750 | 188,000 | -4,000 | 0.00% | 17,437,000 |
| 2022-01-11 | 2022-01-07 | 80.750 | 192,000 | +1,000 | 0.00% | 15,504,000 |
| 2022-01-10 | 2022-01-06 | 78.350 | 191,000 | +500 | 0.00% | 14,964,850 |
| 2022-01-07 | 2022-01-05 | 79.300 | 190,500 | -1,000 | 0.00% | 15,106,650 |
| 2021-12-30 | 2021-12-28 | 88.850 | 191,500 | -5,000 | 0.00% | 17,014,775 |
| 2021-12-29 | 2021-12-24 | 87.150 | 196,500 | -7,000 | 0.00% | 17,124,975 |
| 2021-12-23 | 2021-12-21 | 88.700 | 203,500 | -500 | 0.00% | 18,050,450 |
| 2021-12-20 | 2021-12-16 | 88.050 | 204,000 | +1,500 | 0.00% | 17,962,200 |
| 2021-12-17 | 2021-12-15 | 79.100 | 202,500 | +4,000 | 0.00% | 16,017,750 |
| 2021-12-16 | 2021-12-14 | 97.950 | 198,500 | +4,000 | 0.00% | 19,443,075 |
| 2021-12-14 | 2021-12-10 | 100.500 | 194,500 | +1,500 | 0.00% | 19,547,250 |
| 2021-12-13 | 2021-12-09 | 105.000 | 193,000 | -500 | 0.00% | 20,265,000 |
| 2021-12-10 | 2021-12-08 | 101.800 | 193,500 | -1,500 | 0.00% | 19,698,300 |
| 2021-12-09 | 2021-12-07 | 97.000 | 195,000 | -4,000 | 0.00% | 18,915,000 |
| 2021-12-08 | 2021-12-06 | 95.900 | 199,000 | +5,000 | 0.00% | 19,084,100 |
| 2021-12-07 | 2021-12-03 | 103.200 | 194,000 | +500 | 0.00% | 20,020,800 |
| 2021-12-06 | 2021-12-02 | 102.500 | 193,500 | +500 | 0.00% | 19,833,750 |
| 2021-12-02 | 2021-11-30 | 106.200 | 193,000 | -500 | 0.00% | 20,496,600 |
| 2021-11-26 | 2021-11-24 | 104.000 | 193,500 | -500 | 0.00% | 20,124,000 |
| 2021-11-25 | 2021-11-23 | 101.300 | 194,000 | +1,000 | 0.00% | 19,652,200 |
| 2021-11-23 | 2021-11-19 | 110.600 | 193,000 | -1,000 | 0.00% | 21,345,800 |
| 2021-11-18 | 2021-11-16 | 110.200 | 194,000 | -500 | 0.00% | 21,378,800 |
| 2021-11-17 | 2021-11-15 | 107.700 | 194,500 | -500 | 0.00% | 20,947,650 |
| 2021-11-16 | 2021-11-12 | 105.000 | 195,000 | -1,500 | 0.00% | 20,475,000 |
| 2021-11-12 | 2021-11-10 | 104.000 | 196,500 | +2,500 | 0.00% | 20,436,000 |
| 2021-11-11 | 2021-11-09 | 102.600 | 194,000 | -1,000 | 0.00% | 19,904,400 |
| 2021-11-10 | 2021-11-08 | 93.100 | 195,000 | +500 | 0.00% | 18,154,500 |
| 2021-11-09 | 2021-11-05 | 101.900 | 194,500 | +2,000 | 0.00% | 19,819,550 |
| 2021-11-08 | 2021-11-04 | 104.800 | 192,500 | +6,500 | 0.00% | 20,174,000 |
| 2021-11-05 | 2021-11-03 | 110.200 | 186,000 | +500 | 0.00% | 20,497,200 |
| 2021-11-03 | 2021-11-01 | 111.500 | 185,500 | -500 | 0.00% | 20,683,250 |
| 2021-10-28 | 2021-10-26 | 120.000 | 186,000 | -20,500 | 0.00% | 22,320,000 |
| 2021-10-27 | 2021-10-25 | 117.700 | 206,500 | -500 | 0.00% | 24,305,050 |
| 2021-10-26 | 2021-10-22 | 113.300 | 207,000 | +500 | 0.00% | 23,453,100 |
| 2021-10-25 | 2021-10-21 | 113.100 | 206,500 | +500 | 0.00% | 23,355,150 |
| 2021-10-22 | 2021-10-20 | 116.700 | 206,000 | +2,000 | 0.00% | 24,040,200 |
| 2021-10-21 | 2021-10-19 | 117.900 | 204,000 | +3,000 | 0.00% | 24,051,600 |
| 2021-10-20 | 2021-10-18 | 114.900 | 201,000 | +3,500 | 0.00% | 23,094,900 |
| 2021-10-12 | 2021-10-08 | 112.000 | 197,500 | +2,000 | 0.00% | 22,120,000 |
| 2021-09-30 | 2021-09-28 | 125.600 | 195,500 | +5,500 | 0.00% | 24,554,800 |
| 2021-09-21 | 2021-09-17 | 123.100 | 190,000 | -500 | 0.00% | 23,389,000 |
| 2021-09-16 | 2021-09-14 | 117.300 | 190,500 | -500 | 0.00% | 22,345,650 |
| 2021-09-15 | 2021-09-13 | 115.200 | 191,000 | +500 | 0.00% | 22,003,200 |
| 2021-09-07 | 2021-09-03 | 115.800 | 190,500 | -500 | 0.00% | 22,059,900 |
| 2021-09-06 | 2021-09-02 | 114.000 | 191,000 | +500 | 0.00% | 21,774,000 |
| 2021-09-01 | 2021-08-30 | 119.800 | 190,500 | +500 | 0.00% | 22,821,900 |
| 2021-08-31 | 2021-08-27 | 116.000 | 190,000 | +32,500 | 0.00% | 22,040,000 |
| 2021-08-30 | 2021-08-26 | 116.900 | 157,500 | +4,500 | 0.00% | 18,411,750 |
| 2021-08-24 | 2021-08-20 | 105.300 | 153,000 | -500 | 0.00% | 16,110,900 |
| 2021-08-23 | 2021-08-19 | 113.800 | 153,500 | +1,000 | 0.00% | 17,468,300 |
| 2021-08-19 | 2021-08-17 | 113.700 | 152,500 | +49,500 | 0.00% | 17,339,250 |
| 2021-08-13 | 2021-08-11 | 123.500 | 103,000 | +500 | 0.00% | 12,720,500 |
| 2021-08-12 | 2021-08-10 | 127.500 | 102,500 | +2,000 | 0.00% | 13,068,750 |
| 2021-08-10 | 2021-08-06 | 123.500 | 100,500 | -500 | 0.00% | 12,411,750 |
| 2021-08-05 | 2021-08-03 | 126.200 | 101,000 | +1,000 | 0.00% | 12,746,200 |
| 2021-08-04 | 2021-08-02 | 121.100 | 100,000 | +500 | 0.00% | 12,110,000 |
| 2021-08-02 | 2021-07-29 | 124.600 | 99,500 | -1,000 | 0.00% | 12,397,700 |
| 2021-07-30 | 2021-07-28 | 119.100 | 100,500 | +1,000 | 0.00% | 11,969,550 |
| 2021-07-29 | 2021-07-27 | 107.900 | 99,500 | +90,000 | 0.00% | 10,736,050 |
| 2021-07-28 | 2021-07-26 | 117.000 | 9,500 | +1,000 | 0.00% | 1,111,500 |
| 2021-07-27 | 2021-07-23 | 129.700 | 8,500 | +500 | 0.00% | 1,102,450 |
| 2021-07-23 | 2021-07-21 | 131.800 | 8,000 | +1,000 | 0.00% | 1,054,400 |
| 2021-07-20 | 2021-07-16 | 139.900 | 7,000 | -500 | 0.00% | 979,300 |
| 2021-07-15 | 2021-07-13 | 131.300 | 7,500 | +4,000 | 0.00% | 984,750 |
| 2021-07-12 | 2021-07-08 | 128.000 | 3,500 | -2,500 | 0.00% | 448,000 |
| 2021-07-08 | 2021-07-06 | 126.400 | 6,000 | -2,500 | 0.00% | 758,400 |
| 2021-07-07 | 2021-07-05 | 138.000 | 8,500 | -500 | 0.00% | 1,173,000 |
| 2021-07-05 | 2021-06-30 | 142.300 | 9,000 | +2,500 | 0.00% | 1,280,700 |
| 2021-06-28 | 2021-06-24 | 138.800 | 6,500 | -500 | 0.00% | 902,200 |
| 2021-06-25 | 2021-06-23 | 139.000 | 7,000 | +500 | 0.00% | 973,000 |
| 2021-06-22 | 2021-06-18 | 132.100 | 6,500 | -2,000 | 0.00% | 858,650 |
| 2021-06-16 | 2021-06-11 | 124.800 | 8,500 | -2,000 | 0.00% | 1,060,800 |
| 2021-06-02 | 2021-05-31 | 121.300 | 10,500 | -500 | 0.00% | 1,273,650 |
| 2021-05-31 | 2021-05-27 | 121.200 | 11,000 | +1,000 | 0.00% | 1,333,200 |
| 2021-05-27 | 2021-05-25 | 116.300 | 10,000 | -1,000 | 0.00% | 1,163,000 |
| 2021-05-21 | 2021-05-18 | 109.900 | 11,000 | -1,000 | 0.00% | 1,208,900 |
| 2021-05-14 | 2021-05-12 | 106.600 | 12,000 | +500 | 0.00% | 1,279,200 |
| 2021-05-03 | 2021-04-29 | 111.800 | 11,500 | +1,000 | 0.00% | 1,285,700 |
| 2021-04-29 | 2021-04-27 | 107.900 | 10,500 | +1,000 | 0.00% | 1,132,950 |
| 2021-04-28 | 2021-04-26 | 114.800 | 9,500 | +1,000 | 0.00% | 1,090,600 |
| 2021-04-27 | 2021-04-23 | 115.000 | 8,500 | -1,000 | 0.00% | 977,500 |
| 2021-04-26 | 2021-04-22 | 110.200 | 9,500 | -2,000 | 0.00% | 1,046,900 |
| 2021-04-16 | 2021-04-14 | 107.000 | 11,500 | -1,000 | 0.00% | 1,230,500 |
| 2021-04-09 | 2021-04-07 | 106.600 | 12,500 | -1,000 | 0.00% | 1,332,500 |
| 2021-03-26 | 2021-03-24 | 87.950 | 13,500 | -1,000 | 0.00% | 1,187,325 |
| 2021-03-25 | 2021-03-23 | 87.400 | 14,500 | -1,000 | 0.00% | 1,267,300 |
| 2021-03-24 | 2021-03-22 | 90.350 | 15,500 | +1,000 | 0.00% | 1,400,425 |
| 2021-03-23 | 2021-03-19 | 90.200 | 14,500 | +1,000 | 0.00% | 1,307,900 |
| 2021-03-22 | 2021-03-18 | 95.250 | 13,500 | -2,000 | 0.00% | 1,285,875 |
| 2021-03-18 | 2021-03-16 | 91.250 | 15,500 | +500 | 0.00% | 1,414,375 |
| 2021-03-16 | 2021-03-12 | 91.200 | 15,000 | -2,500 | 0.00% | 1,368,000 |
| 2021-03-15 | 2021-03-11 | 94.350 | 17,500 | +4,000 | 0.00% | 1,651,125 |
| 2021-03-12 | 2021-03-10 | 87.900 | 13,500 | +2,000 | 0.00% | 1,186,650 |
| 2021-03-11 | 2021-03-09 | 83.150 | 11,500 | +1,000 | 0.00% | 956,225 |
| 2021-03-08 | 2021-03-04 | 92.000 | 10,500 | +1,000 | 0.00% | 966,000 |
| 2021-03-04 | 2021-03-02 | 99.800 | 9,500 | -2,000 | 0.00% | 948,100 |
| 2021-03-03 | 2021-03-01 | 102.300 | 11,500 | +5,000 | 0.00% | 1,176,450 |
| 2021-03-02 | 2021-02-26 | 96.050 | 6,500 | +500 | 0.00% | 624,325 |
| 2021-03-01 | 2021-02-25 | 104.300 | 6,000 | +500 | 0.00% | 625,800 |
| 2021-02-26 | 2021-02-24 | 102.200 | 5,500 | -500 | 0.00% | 562,100 |
| 2021-02-22 | 2021-02-18 | 116.400 | 6,000 | +1,000 | 0.00% | 698,400 |
| 2021-02-16 | 2021-02-09 | 121.800 | 5,000 | +500 | 0.00% | 609,000 |
| 2021-02-09 | 2021-02-05 | 120.700 | 4,500 | +500 | 0.00% | 543,150 |
| 2021-02-05 | 2021-02-03 | 117.600 | 4,000 | +1,000 | 0.00% | 470,400 |
| 2021-01-27 | 2021-01-25 | 120.900 | 3,000 | -500 | 0.00% | 362,700 |
| 2021-01-26 | 2021-01-22 | 121.300 | 3,500 | +500 | 0.00% | 424,550 |
| 2021-01-11 | 2021-01-07 | 94.950 | 3,000 | +500 | 0.00% | 284,850 |
| 2021-01-08 | 2021-01-06 | 98.000 | 2,500 | +500 | 0.00% | 245,000 |
| 2021-01-07 | 2021-01-05 | 101.900 | 2,000 | +1,000 | 0.00% | 203,800 |
| 2021-01-06 | 2021-01-04 | 103.200 | 1,000 | -500 | 0.00% | 103,200 |
| 2021-01-04 | 2020-12-29 | 94.350 | 1,500 | +500 | 0.00% | 141,525 |
| 2020-12-30 | 2020-12-28 | 96.400 | 1,000 | -500 | 0.00% | 96,400 |
| 2020-12-21 | 2020-12-17 | 87.350 | 1,500 | +1,500 | 0.00% | 131,025 |
| 2020-12-11 | 2020-12-09 | 79.400 | 0 | -1,500 | ||
| 2020-11-16 | 2020-11-12 | 694.200 | 1,500 | +1,333 | 0.00% | 1,041,300 |
| 2020-11-11 | 2020-11-09 | 721.200 | 167 | +167 | 0.00% | 120,440 |
| 2020-09-29 | 2020-09-25 | 531.900 | 0 | -333 | ||
| 2020-09-17 | 2020-09-15 | 580.200 | 333 | -167 | 0.00% | 193,207 |
| 2020-09-14 | 2020-09-10 | 534.000 | 500 | -500 | 0.00% | 267,000 |
| 2020-09-11 | 2020-09-09 | 535.800 | 1,000 | +333 | 0.00% | 535,800 |
| 2020-09-10 | 2020-09-08 | 539.400 | 667 | +167 | 0.00% | 359,780 |
| 2020-09-04 | 2020-09-02 | 583.200 | 500 | +167 | 0.00% | 291,600 |
| 2020-08-28 | 2020-08-26 | 565.500 | 333 | +333 | 0.00% | 188,312 |
| 2020-08-10 | 2020-08-06 | 524.100 | 0 | -167 | ||
| 2020-08-07 | 2020-08-05 | 517.500 | 167 | +167 | 0.00% | 86,423 |
| 2020-07-30 | 2020-07-28 | 450.000 | 0 | -333 | ||
| 2020-07-28 | 2020-07-24 | 435.600 | 333 | +333 | 0.00% | 145,055 |
| 2020-07-08 | 2020-07-06 | 418.500 | 0 | -333 | ||
| 2020-07-07 | 2020-07-03 | 422.700 | 333 | -167 | 0.00% | 140,759 |
| 2020-07-06 | 2020-07-02 | 426.000 | 500 | -167 | 0.00% | 213,000 |
| 2020-07-03 | 2020-06-30 | 425.400 | 667 | +500 | 0.00% | 283,742 |
| 2020-05-29 | 2020-05-27 | 373.500 | 167 | +167 | 0.00% | 62,375 |
| 2020-04-24 | 2020-04-22 | 360.000 | 0 | -333 | ||
| 2020-04-22 | 2020-04-20 | 359.700 | 333 | +333 | 0.00% | 119,780 |
| 2020-04-07 | 2020-04-03 | 338.400 | 0 | -333 | ||
| 2020-04-01 | 2020-03-30 | 291.000 | 333 | +166 | 0.00% | 96,903 |
| 2020-03-18 | 2020-03-16 | 284.700 | 167 | +167 | 0.00% | 47,545 |
| 2019-10-30 | 2019-10-28 | 259.050 | 0 | -333 | ||
| 2019-10-25 | 2019-10-23 | 240.150 | 333 | +333 | 0.00% | 79,970 |
| 2019-10-09 | 2019-10-04 | 239.850 | 0 | -333 | ||
| 2019-07-24 | 2019-07-22 | 245.400 | 333 | -167 | 0.00% | 81,718 |
| 2019-06-19 | 2019-06-17 | 220.500 | 500 | -167 | 0.00% | 110,250 |
| 2019-06-04 | 2019-05-31 | 222.300 | 667 | +334 | 0.00% | 148,274 |
| 2019-05-16 | 2019-05-14 | 224.100 | 333 | +166 | 0.00% | 74,625 |
| 2019-05-15 | 2019-05-10 | 237.150 | 167 | -333 | 0.00% | 39,604 |
| 2019-05-14 | 2019-05-09 | 225.450 | 500 | +333 | 0.00% | 112,725 |
| 2019-04-17 | 2019-04-15 | 245.400 | 167 | +167 | 0.00% | 40,982 |
| 2019-04-12 | 2019-04-10 | 249.600 | 0 | -333 | ||
| 2019-04-11 | 2019-04-09 | 248.100 | 333 | -334 | 0.00% | 82,617 |
| 2019-04-01 | 2019-03-28 | 227.100 | 667 | +334 | 0.00% | 151,476 |
| 2019-03-29 | 2019-03-27 | 231.300 | 333 | -334 | 0.00% | 77,023 |
| 2019-03-27 | 2019-03-25 | 221.850 | 667 | +334 | 0.00% | 147,974 |
| 2019-03-22 | 2019-03-20 | 242.550 | 333 | +333 | 0.00% | 80,769 |
| 2019-01-28 | 2019-01-24 | 189.150 | 0 | -500 | ||
| 2019-01-14 | 2019-01-10 | 174.600 | 500 | -333 | 0.00% | 87,300 |
| 2019-01-07 | 2019-01-03 | 137.250 | 833 | +166 | 0.00% | 114,329 |
| 2019-01-04 | 2019-01-02 | 146.100 | 667 | +334 | 0.00% | 97,449 |
| 2019-01-02 | 2018-12-27 | 149.100 | 333 | +333 | 0.00% | 49,650 |
| 2018-11-06 | 2018-11-02 | 192.300 | 0 | -167 | ||
| 2018-10-29 | 2018-10-25 | 180.600 | 167 | +167 | 0.00% | 30,160 |
| 2018-10-16 | 2018-10-12 | 195.000 | 0 | -167 | ||
| 2018-10-15 | 2018-10-11 | 187.200 | 167 | +167 | 0.00% | 31,262 |
| 2018-08-24 | 2018-08-22 | 217.500 | 0 | -167 | ||
| 2018-08-23 | 2018-08-21 | 211.500 | 167 | -166 | 0.00% | 35,321 |
| 2018-08-20 | 2018-08-16 | 205.350 | 333 | +333 | 0.00% | 68,382 |
| 2018-07-10 | 2018-07-06 | 232.950 | 0 | -167 | ||
| 2018-07-09 | 2018-07-05 | 223.500 | 167 | +167 | 0.00% | 37,325 |
| 2018-05-28 | 2018-05-24 | 240.300 | 0 | -167 | ||
| 2018-05-25 | 2018-05-23 | 237.750 | 167 | -166 | 0.00% | 39,704 |
| 2018-05-24 | 2018-05-21 | 233.550 | 333 | +166 | 0.00% | 77,772 |
| 2018-05-23 | 2018-05-18 | 240.000 | 167 | +167 | 0.00% | 40,080 |
| 2018-05-15 | 2018-05-11 | 230.700 | 0 | -167 | ||
| 2018-05-14 | 2018-05-10 | 227.400 | 167 | +167 | 0.00% | 37,976 |
| 2018-04-24 | 2018-04-20 | 229.500 | 0 | -333 | ||
| 2018-04-19 | 2018-04-17 | 222.000 | 333 | +333 | 0.00% | 73,926 |
| 2018-03-28 | 2018-03-26 | 222.000 | 0 | -500 | ||
| 2018-03-27 | 2018-03-23 | 212.700 | 500 | +167 | 0.00% | 106,350 |
| 2018-03-26 | 2018-03-22 | 218.700 | 333 | +333 | 0.00% | 72,827 |
| 2018-01-16 | 2018-01-12 | 160.050 | 0 | -333 | ||
| 2018-01-15 | 2018-01-11 | 154.200 | 333 | +333 | 0.00% | 51,349 |
| 2017-06-15 | 2017-06-13 | 84.750 | 0 |
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