History of CCASS shareholding
Participant: BOCOM INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 23.600 | 114,500 | +0 | 0.01% | 2,702,200 |
| 2025-10-13 | 2025-10-09 | 23.680 | 114,500 | +0 | 0.01% | 2,711,360 |
| 2025-10-10 | 2025-10-08 | 25.120 | 114,500 | +0 | 0.01% | 2,876,240 |
| 2025-10-09 | 2025-10-06 | 26.200 | 114,500 | -3,000 | 0.01% | 2,999,900 |
| 2025-10-06 | 2025-10-02 | 25.300 | 117,500 | +3,000 | 0.01% | 2,972,750 |
| 2025-10-02 | 2025-09-29 | 25.600 | 114,500 | -2,000 | 0.01% | 2,931,200 |
| 2025-09-30 | 2025-09-26 | 25.300 | 116,500 | -500 | 0.01% | 2,947,450 |
| 2025-09-29 | 2025-09-25 | 24.080 | 117,000 | -5,000 | 0.01% | 2,817,360 |
| 2025-09-26 | 2025-09-24 | 24.320 | 122,000 | +500 | 0.01% | 2,967,040 |
| 2025-09-24 | 2025-09-22 | 26.360 | 121,500 | +2,000 | 0.01% | 3,202,740 |
| 2025-09-23 | 2025-09-19 | 25.860 | 119,500 | -25,500 | 0.01% | 3,090,270 |
| 2025-09-22 | 2025-09-18 | 26.920 | 145,000 | +15,500 | 0.01% | 3,903,400 |
| 2025-09-19 | 2025-09-17 | 23.140 | 129,500 | +7,000 | 0.01% | 2,996,630 |
| 2025-09-17 | 2025-09-15 | 21.640 | 122,500 | -499,000 | 0.01% | 2,650,900 |
| 2025-09-16 | 2025-09-12 | 22.520 | 621,500 | +5,000 | 0.06% | 13,996,180 |
| 2025-09-11 | 2025-09-09 | 23.080 | 616,500 | -500,000 | 0.06% | 14,228,820 |
| 2025-09-10 | 2025-09-08 | 23.700 | 1,116,500 | +100,000 | 0.11% | 26,461,050 |
| 2025-09-08 | 2025-09-04 | 25.280 | 1,016,500 | +100,000 | 0.10% | 25,697,120 |
| 2025-09-05 | 2025-09-03 | 26.300 | 916,500 | -100,000 | 0.09% | 24,103,950 |
| 2025-09-04 | 2025-09-02 | 25.940 | 1,016,500 | +100,000 | 0.10% | 26,368,010 |
| 2025-09-03 | 2025-09-01 | 26.040 | 916,500 | +3,000 | 0.09% | 23,865,660 |
| 2025-09-02 | 2025-08-29 | 27.020 | 913,500 | -100,000 | 0.09% | 24,682,770 |
| 2025-09-01 | 2025-08-28 | 26.160 | 1,013,500 | +265,000 | 0.10% | 26,513,160 |
| 2025-08-29 | 2025-08-27 | 27.340 | 748,500 | +86,000 | 0.07% | 20,463,990 |
| 2025-08-28 | 2025-08-26 | 28.080 | 662,500 | +354,000 | 0.06% | 18,603,000 |
| 2025-08-27 | 2025-08-25 | 31.620 | 308,500 | +203,000 | 0.03% | 9,754,770 |
| 2025-08-26 | 2025-08-22 | 36.300 | 105,500 | -17,500 | 0.01% | 3,829,650 |
| 2025-08-25 | 2025-08-21 | 35.560 | 123,000 | +500 | 0.01% | 4,373,880 |
| 2025-08-22 | 2025-08-20 | 37.140 | 122,500 | -401,000 | 0.01% | 4,549,650 |
| 2025-08-21 | 2025-08-19 | 34.320 | 523,500 | +437,500 | 0.05% | 17,966,520 |
| 2025-08-19 | 2025-08-15 | 41.240 | 86,000 | +2,000 | 0.01% | 3,546,640 |
| 2025-08-15 | 2025-08-13 | 31.660 | 84,000 | -1,000 | 0.01% | 2,659,440 |
| 2025-08-14 | 2025-08-12 | 30.860 | 85,000 | -1,000 | 0.01% | 2,623,100 |
| 2025-08-13 | 2025-08-11 | 30.520 | 86,000 | +18,000 | 0.01% | 2,624,720 |
| 2025-08-12 | 2025-08-08 | 29.540 | 68,000 | -9,000 | 0.01% | 2,008,720 |
| 2025-08-11 | 2025-08-07 | 26.300 | 77,000 | -95,000 | 0.01% | 2,025,100 |
| 2025-08-08 | 2025-08-06 | 25.860 | 172,000 | +75,500 | 0.02% | 4,447,920 |
| 2025-08-07 | 2025-08-05 | 27.500 | 96,500 | +15,500 | 0.01% | 2,653,750 |
| 2025-08-05 | 2025-08-01 | 22.850 | 81,000 | +10,000 | 0.01% | 1,850,850 |
| 2025-08-04 | 2025-07-31 | 21.950 | 71,000 | +10,000 | 0.01% | 1,558,450 |
| 2025-07-31 | 2025-07-29 | 20.350 | 61,000 | -4,000 | 0.01% | 1,241,350 |
| 2025-07-29 | 2025-07-25 | 18.460 | 65,000 | -1,000 | 0.01% | 1,199,900 |
| 2025-07-28 | 2025-07-24 | 17.980 | 66,000 | +1,000 | 0.01% | 1,186,680 |
| 2025-07-22 | 2025-07-18 | 16.240 | 65,000 | -20,000 | 0.01% | 1,055,600 |
| 2025-07-21 | 2025-07-17 | 14.400 | 85,000 | -3,000 | 0.01% | 1,224,000 |
| 2025-07-17 | 2025-07-15 | 14.000 | 88,000 | -2,500 | 0.01% | 1,232,000 |
| 2025-07-09 | 2025-07-07 | 12.960 | 90,500 | +1,500 | 0.01% | 1,172,880 |
| 2025-07-04 | 2025-07-02 | 12.940 | 89,000 | -7,000 | 0.01% | 1,151,660 |
| 2025-07-02 | 2025-06-27 | 11.840 | 96,000 | +4,000 | 0.01% | 1,136,640 |
| 2025-06-30 | 2025-06-26 | 12.000 | 92,000 | +2,000 | 0.01% | 1,104,000 |
| 2025-06-25 | 2025-06-23 | 11.600 | 90,000 | -57,500 | 0.01% | 1,044,000 |
| 2025-06-23 | 2025-06-19 | 11.780 | 147,500 | -48,500 | 0.01% | 1,737,550 |
| 2025-06-19 | 2025-06-17 | 12.560 | 196,000 | +24,000 | 0.02% | 2,461,760 |
| 2025-06-18 | 2025-06-16 | 12.980 | 172,000 | +84,000 | 0.02% | 2,232,560 |
| 2025-06-17 | 2025-06-13 | 12.820 | 88,000 | -2,000 | 0.01% | 1,128,160 |
| 2025-06-11 | 2025-06-09 | 12.980 | 90,000 | -3,000 | 0.01% | 1,168,200 |
| 2025-06-10 | 2025-06-06 | 12.500 | 93,000 | -10,000 | 0.01% | 1,162,500 |
| 2025-06-09 | 2025-06-05 | 12.620 | 103,000 | +3,000 | 0.01% | 1,299,860 |
| 2025-05-13 | 2025-05-09 | 12.040 | 100,000 | -6,000 | 0.01% | 1,204,000 |
| 2025-05-12 | 2025-05-08 | 12.440 | 106,000 | +6,000 | 0.01% | 1,318,640 |
| 2025-04-17 | 2025-04-15 | 12.380 | 100,000 | -16,500 | 0.01% | 1,238,000 |
| 2025-04-16 | 2025-04-14 | 12.760 | 116,500 | +6,500 | 0.01% | 1,486,540 |
| 2025-04-15 | 2025-04-11 | 11.360 | 110,000 | +5,000 | 0.01% | 1,249,600 |
| 2025-04-10 | 2025-04-08 | 11.160 | 105,000 | -10,000 | 0.01% | 1,171,800 |
| 2025-03-28 | 2025-03-26 | 12.500 | 115,000 | +1,000 | 0.01% | 1,437,500 |
| 2025-03-27 | 2025-03-25 | 12.340 | 114,000 | +5,000 | 0.01% | 1,406,760 |
| 2025-03-24 | 2025-03-20 | 13.140 | 109,000 | -81,000 | 0.01% | 1,432,260 |
| 2025-03-21 | 2025-03-19 | 13.580 | 190,000 | -3,500 | 0.02% | 2,580,200 |
| 2025-03-20 | 2025-03-18 | 13.780 | 193,500 | +1,500 | 0.02% | 2,666,430 |
| 2025-03-19 | 2025-03-17 | 13.800 | 192,000 | +3,500 | 0.02% | 2,649,600 |
| 2025-03-18 | 2025-03-14 | 13.700 | 188,500 | +80,000 | 0.02% | 2,582,450 |
| 2025-03-13 | 2025-03-11 | 13.700 | 108,500 | +1,500 | 0.01% | 1,486,450 |
| 2025-03-12 | 2025-03-10 | 13.480 | 107,000 | +13,000 | 0.01% | 1,442,360 |
| 2025-03-11 | 2025-03-07 | 14.000 | 94,000 | +10,000 | 0.01% | 1,316,000 |
| 2025-03-07 | 2025-03-05 | 14.200 | 84,000 | -7,500 | 0.01% | 1,192,800 |
| 2025-03-06 | 2025-03-04 | 14.140 | 91,500 | -13,500 | 0.01% | 1,293,810 |
| 2025-03-05 | 2025-03-03 | 14.080 | 105,000 | -8,000 | 0.01% | 1,478,400 |
| 2025-03-04 | 2025-02-28 | 12.960 | 113,000 | +7,000 | 0.01% | 1,464,480 |
| 2025-03-03 | 2025-02-27 | 14.000 | 106,000 | -8,500 | 0.01% | 1,484,000 |
| 2025-02-27 | 2025-02-25 | 12.520 | 114,500 | +500 | 0.01% | 1,433,540 |
| 2025-02-25 | 2025-02-21 | 12.620 | 114,000 | -78,000 | 0.01% | 1,438,680 |
| 2025-02-24 | 2025-02-20 | 13.000 | 192,000 | +6,000 | 0.02% | 2,496,000 |
| 2025-02-21 | 2025-02-19 | 13.500 | 186,000 | -3,000 | 0.02% | 2,511,000 |
| 2025-02-18 | 2025-02-14 | 14.100 | 189,000 | +500 | 0.02% | 2,664,900 |
| 2025-02-17 | 2025-02-13 | 13.820 | 188,500 | -16,000 | 0.02% | 2,605,070 |
| 2025-02-14 | 2025-02-12 | 13.880 | 204,500 | -1,000 | 0.02% | 2,838,460 |
| 2025-02-13 | 2025-02-11 | 13.800 | 205,500 | +17,000 | 0.02% | 2,835,900 |
| 2025-02-12 | 2025-02-10 | 13.680 | 188,500 | +8,500 | 0.02% | 2,578,680 |
| 2025-02-10 | 2025-02-06 | 13.520 | 180,000 | +9,500 | 0.02% | 2,433,600 |
| 2025-02-07 | 2025-02-05 | 13.600 | 170,500 | +13,000 | 0.02% | 2,318,800 |
| 2025-02-06 | 2025-02-04 | 14.840 | 157,500 | -10,500 | 0.02% | 2,337,300 |
| 2025-02-05 | 2025-02-03 | 14.700 | 168,000 | +7,500 | 0.02% | 2,469,600 |
| 2025-01-27 | 2025-01-23 | 15.960 | 160,500 | +5,000 | 0.02% | 2,561,580 |
| 2025-01-23 | 2025-01-21 | 16.180 | 155,500 | +1,000 | 0.02% | 2,515,990 |
| 2025-01-22 | 2025-01-20 | 15.740 | 154,500 | +1,000 | 0.01% | 2,431,830 |
| 2025-01-16 | 2025-01-14 | 16.000 | 153,500 | +1,000 | 0.01% | 2,456,000 |
| 2025-01-14 | 2025-01-10 | 16.460 | 152,500 | +2,000 | 0.01% | 2,510,150 |
| 2025-01-13 | 2025-01-09 | 17.620 | 150,500 | -6,000 | 0.01% | 2,651,810 |
| 2025-01-10 | 2025-01-08 | 17.300 | 156,500 | -1,000 | 0.02% | 2,707,450 |
| 2025-01-09 | 2025-01-07 | 16.860 | 157,500 | +4,000 | 0.02% | 2,655,450 |
| 2025-01-07 | 2025-01-03 | 16.780 | 153,500 | -3,000 | 0.01% | 2,575,730 |
| 2025-01-06 | 2025-01-02 | 18.500 | 156,500 | +5,000 | 0.02% | 2,895,250 |
| 2025-01-03 | 2024-12-31 | 17.980 | 151,500 | -2,000 | 0.01% | 2,723,970 |
| 2025-01-02 | 2024-12-27 | 17.220 | 153,500 | +2,000 | 0.01% | 2,643,270 |
| 2024-12-30 | 2024-12-24 | 17.880 | 151,500 | -91,000 | 0.01% | 2,708,820 |
| 2024-12-16 | 2024-12-12 | 15.640 | 242,500 | -1,000 | 0.02% | 3,792,700 |
| 2024-12-13 | 2024-12-11 | 15.400 | 243,500 | -1,000 | 0.02% | 3,749,900 |
| 2024-12-12 | 2024-12-10 | 15.500 | 244,500 | -12,000 | 0.02% | 3,789,750 |
| 2024-12-10 | 2024-12-06 | 15.080 | 256,500 | -6,000 | 0.02% | 3,868,020 |
| 2024-12-03 | 2024-11-29 | 14.720 | 262,500 | +80,000 | 0.03% | 3,864,000 |
| 2024-11-22 | 2024-11-20 | 14.580 | 182,500 | -5,000 | 0.02% | 2,660,850 |
| 2024-11-21 | 2024-11-19 | 14.500 | 187,500 | +6,000 | 0.02% | 2,718,750 |
| 2024-11-19 | 2024-11-15 | 14.560 | 181,500 | +2,000 | 0.02% | 2,642,640 |
| 2024-11-18 | 2024-11-14 | 14.680 | 179,500 | +2,000 | 0.02% | 2,635,060 |
| 2024-11-15 | 2024-11-13 | 15.640 | 177,500 | +6,000 | 0.02% | 2,776,100 |
| 2024-11-14 | 2024-11-12 | 15.500 | 171,500 | +9,000 | 0.02% | 2,658,250 |
| 2024-11-13 | 2024-11-11 | 16.160 | 162,500 | +63,000 | 0.02% | 2,626,000 |
| 2024-11-12 | 2024-11-08 | 16.780 | 99,500 | -89,500 | 0.01% | 1,669,610 |
| 2024-11-11 | 2024-11-07 | 17.040 | 189,000 | -13,000 | 0.02% | 3,220,560 |
| 2024-11-08 | 2024-11-06 | 15.420 | 202,000 | -14,000 | 0.02% | 3,114,840 |
| 2024-11-07 | 2024-11-05 | 15.840 | 216,000 | +74,500 | 0.02% | 3,421,440 |
| 2024-11-06 | 2024-11-04 | 15.380 | 141,500 | +1,500 | 0.01% | 2,176,270 |
| 2024-11-04 | 2024-10-31 | 14.800 | 140,000 | +4,000 | 0.01% | 2,072,000 |
| 2024-10-30 | 2024-10-28 | 14.900 | 136,000 | +20,500 | 0.01% | 2,026,400 |
| 2024-10-29 | 2024-10-25 | 13.960 | 115,500 | +5,500 | 0.01% | 1,612,380 |
| 2024-10-28 | 2024-10-24 | 14.160 | 110,000 | +6,000 | 0.01% | 1,557,600 |
| 2024-10-25 | 2024-10-23 | 15.560 | 104,000 | +9,000 | 0.01% | 1,618,240 |
| 2024-10-24 | 2024-10-22 | 15.860 | 95,000 | +4,000 | 0.01% | 1,506,700 |
| 2024-10-23 | 2024-10-21 | 16.300 | 91,000 | -3,000 | 0.01% | 1,483,300 |
| 2024-10-22 | 2024-10-18 | 16.620 | 94,000 | -5,000 | 0.01% | 1,562,280 |
| 2024-10-17 | 2024-10-15 | 15.440 | 99,000 | +5,000 | 0.01% | 1,528,560 |
| 2024-10-16 | 2024-10-14 | 17.060 | 94,000 | +1,000 | 0.01% | 1,603,640 |
| 2024-10-15 | 2024-10-10 | 18.580 | 93,000 | -43,000 | 0.01% | 1,727,940 |
| 2024-10-14 | 2024-10-09 | 18.920 | 136,000 | +3,000 | 0.01% | 2,573,120 |
| 2024-10-10 | 2024-10-08 | 20.850 | 133,000 | +21,000 | 0.01% | 2,773,050 |
| 2024-10-09 | 2024-10-07 | 24.450 | 112,000 | +12,000 | 0.01% | 2,738,400 |
| 2024-10-08 | 2024-10-04 | 26.000 | 100,000 | +13,500 | 0.01% | 2,600,000 |
| 2024-10-07 | 2024-10-03 | 25.350 | 86,500 | +20,000 | 0.01% | 2,192,775 |
| 2024-10-04 | 2024-10-02 | 28.900 | 66,500 | -7,000 | 0.01% | 1,921,850 |
| 2024-10-03 | 2024-09-30 | 19.760 | 73,500 | -42,500 | 0.01% | 1,452,360 |
| 2024-10-02 | 2024-09-27 | 15.940 | 116,000 | -20,000 | 0.01% | 1,849,040 |
| 2024-09-30 | 2024-09-26 | 14.420 | 136,000 | +20,000 | 0.01% | 1,961,120 |
| 2024-09-26 | 2024-09-24 | 13.080 | 116,000 | +10,000 | 0.01% | 1,517,280 |
| 2024-09-25 | 2024-09-23 | 12.500 | 106,000 | +2,500 | 0.01% | 1,325,000 |
| 2024-09-23 | 2024-09-19 | 12.380 | 103,500 | -1,000 | 0.01% | 1,281,330 |
| 2024-09-20 | 2024-09-17 | 12.200 | 104,500 | -2,000 | 0.01% | 1,274,900 |
| 2024-09-17 | 2024-09-13 | 12.080 | 106,500 | +2,000 | 0.01% | 1,286,520 |
| 2024-09-16 | 2024-09-12 | 12.100 | 104,500 | +1,000 | 0.01% | 1,264,450 |
| 2024-09-03 | 2024-08-30 | 13.000 | 103,500 | -1,000 | 0.01% | 1,345,500 |
| 2024-08-30 | 2024-08-28 | 11.940 | 104,500 | -10,000 | 0.01% | 1,247,730 |
| 2024-08-29 | 2024-08-27 | 11.900 | 114,500 | -84,500 | 0.01% | 1,362,550 |
| 2024-08-28 | 2024-08-26 | 11.560 | 199,000 | -2,500 | 0.02% | 2,300,440 |
| 2024-08-27 | 2024-08-23 | 10.880 | 201,500 | -14,500 | 0.02% | 2,192,320 |
| 2024-08-26 | 2024-08-22 | 10.580 | 216,000 | +88,500 | 0.02% | 2,285,280 |
| 2024-08-19 | 2024-08-15 | 10.600 | 127,500 | +1,000 | 0.01% | 1,351,500 |
| 2024-08-16 | 2024-08-14 | 10.200 | 126,500 | +5,000 | 0.01% | 1,290,300 |
| 2024-08-15 | 2024-08-13 | 11.140 | 121,500 | -7,000 | 0.01% | 1,353,510 |
| 2024-08-14 | 2024-08-12 | 11.140 | 128,500 | +12,000 | 0.01% | 1,431,490 |
| 2024-08-13 | 2024-08-09 | 11.560 | 116,500 | +5,000 | 0.01% | 1,346,740 |
| 2024-08-12 | 2024-08-08 | 11.800 | 111,500 | +5,000 | 0.01% | 1,315,700 |
| 2024-08-08 | 2024-08-06 | 12.100 | 106,500 | +5,000 | 0.01% | 1,288,650 |
| 2024-08-07 | 2024-08-05 | 11.760 | 101,500 | -5,000 | 0.01% | 1,193,640 |
| 2024-08-06 | 2024-08-02 | 11.880 | 106,500 | +3,000 | 0.01% | 1,265,220 |
| 2024-08-02 | 2024-07-31 | 10.860 | 103,500 | -500 | 0.01% | 1,124,010 |
| 2024-08-01 | 2024-07-30 | 9.730 | 104,000 | +3,500 | 0.01% | 1,011,920 |
| 2024-07-31 | 2024-07-29 | 9.920 | 100,500 | +5,000 | 0.01% | 996,960 |
| 2024-07-30 | 2024-07-26 | 9.500 | 95,500 | +13,000 | 0.01% | 907,250 |
| 2024-07-25 | 2024-07-23 | 11.460 | 82,500 | -6,500 | 0.01% | 945,450 |
| 2024-07-24 | 2024-07-22 | 11.720 | 89,000 | +6,000 | 0.01% | 1,043,080 |
| 2024-07-23 | 2024-07-19 | 10.880 | 83,000 | +5,000 | 0.01% | 903,040 |
| 2024-07-18 | 2024-07-16 | 11.520 | 78,000 | -1,000 | 0.01% | 898,560 |
| 2024-07-05 | 2024-07-03 | 13.100 | 79,000 | -6,000 | 0.01% | 1,034,900 |
| 2024-07-04 | 2024-07-02 | 12.280 | 85,000 | +6,000 | 0.01% | 1,043,800 |
| 2024-07-03 | 2024-06-28 | 12.620 | 79,000 | -500 | 0.01% | 996,980 |
| 2024-06-28 | 2024-06-26 | 12.760 | 79,500 | +1,000 | 0.01% | 1,014,420 |
| 2024-06-27 | 2024-06-25 | 12.960 | 78,500 | -4,000 | 0.01% | 1,017,360 |
| 2024-06-25 | 2024-06-21 | 14.340 | 82,500 | +1,000 | 0.01% | 1,183,050 |
| 2024-06-24 | 2024-06-20 | 14.740 | 81,500 | -5,000 | 0.01% | 1,201,310 |
| 2024-06-21 | 2024-06-19 | 14.380 | 86,500 | +3,500 | 0.01% | 1,243,870 |
| 2024-06-19 | 2024-06-17 | 14.140 | 83,000 | +500 | 0.01% | 1,173,620 |
| 2024-06-18 | 2024-06-14 | 14.240 | 82,500 | -10,000 | 0.01% | 1,174,800 |
| 2024-06-17 | 2024-06-13 | 14.480 | 92,500 | +10,000 | 0.01% | 1,339,400 |
| 2024-06-14 | 2024-06-12 | 13.680 | 82,500 | -5,500 | 0.01% | 1,128,600 |
| 2024-06-12 | 2024-06-07 | 15.320 | 88,000 | +5,000 | 0.01% | 1,348,160 |
| 2024-06-11 | 2024-06-06 | 14.960 | 83,000 | +3,000 | 0.01% | 1,241,680 |
| 2024-06-06 | 2024-06-04 | 15.820 | 80,000 | +1,000 | 0.01% | 1,265,600 |
| 2024-06-05 | 2024-06-03 | 16.520 | 79,000 | +2,000 | 0.01% | 1,305,080 |
| 2024-06-03 | 2024-05-30 | 19.140 | 77,000 | -15,000 | 0.01% | 1,473,780 |
| 2024-05-27 | 2024-05-23 | 18.760 | 92,000 | +1,000 | 0.01% | 1,725,920 |
| 2024-05-23 | 2024-05-21 | 18.580 | 91,000 | -1,000 | 0.01% | 1,690,780 |
| 2024-05-21 | 2024-05-17 | 18.960 | 92,000 | +15,000 | 0.01% | 1,744,320 |
| 2024-05-20 | 2024-05-16 | 18.820 | 77,000 | -150,000 | 0.01% | 1,449,140 |
| 2024-05-17 | 2024-05-14 | 18.400 | 227,000 | +149,500 | 0.02% | 4,176,800 |
| 2024-05-10 | 2024-05-08 | 16.640 | 77,500 | +1,000 | 0.01% | 1,289,600 |
| 2024-05-09 | 2024-05-07 | 17.200 | 76,500 | -4,000 | 0.01% | 1,315,800 |
| 2024-05-08 | 2024-05-06 | 17.360 | 80,500 | +4,000 | 0.01% | 1,397,480 |
| 2024-05-06 | 2024-05-02 | 17.800 | 76,500 | -2,000 | 0.01% | 1,361,700 |
| 2024-05-02 | 2024-04-29 | 16.920 | 78,500 | +2,000 | 0.01% | 1,328,220 |
| 2024-04-30 | 2024-04-26 | 17.240 | 76,500 | -6,000 | 0.01% | 1,318,860 |
| 2024-04-29 | 2024-04-25 | 15.960 | 82,500 | +1,000 | 0.01% | 1,316,700 |
| 2024-04-25 | 2024-04-23 | 17.580 | 81,500 | +6,000 | 0.01% | 1,432,770 |
| 2024-04-24 | 2024-04-22 | 17.020 | 75,500 | +1,500 | 0.01% | 1,285,010 |
| 2024-04-23 | 2024-04-19 | 16.380 | 74,000 | +2,000 | 0.01% | 1,212,120 |
| 2024-04-16 | 2024-04-12 | 16.000 | 72,000 | -4,000 | 0.01% | 1,152,000 |
| 2024-04-15 | 2024-04-11 | 15.700 | 76,000 | +4,000 | 0.01% | 1,193,200 |
| 2024-04-11 | 2024-04-09 | 17.100 | 72,000 | -1,000 | 0.01% | 1,231,200 |
| 2024-04-10 | 2024-04-08 | 17.700 | 73,000 | -20,000 | 0.01% | 1,292,100 |
| 2024-04-03 | 2024-03-28 | 20.800 | 93,000 | -7,000 | 0.01% | 1,934,400 |
| 2024-04-02 | 2024-03-27 | 20.900 | 100,000 | +2,000 | 0.01% | 2,090,000 |
| 2024-03-28 | 2024-03-26 | 22.100 | 98,000 | +2,000 | 0.01% | 2,165,800 |
| 2024-03-20 | 2024-03-18 | 23.500 | 96,000 | +8,000 | 0.01% | 2,256,000 |
| 2024-03-14 | 2024-03-12 | 24.800 | 88,000 | +1,500 | 0.01% | 2,182,400 |
| 2024-03-13 | 2024-03-11 | 23.850 | 86,500 | -6,000 | 0.01% | 2,063,025 |
| 2024-03-12 | 2024-03-08 | 23.150 | 92,500 | -5,000 | 0.01% | 2,141,375 |
| 2024-03-11 | 2024-03-07 | 22.900 | 97,500 | +5,000 | 0.01% | 2,232,750 |
| 2024-03-04 | 2024-02-29 | 24.200 | 92,500 | -3,000 | 0.01% | 2,238,500 |
| 2024-03-01 | 2024-02-28 | 22.800 | 95,500 | +3,000 | 0.01% | 2,177,400 |
| 2024-02-26 | 2024-02-22 | 24.850 | 92,500 | -500 | 0.01% | 2,298,625 |
| 2024-02-23 | 2024-02-21 | 25.000 | 93,000 | +500 | 0.01% | 2,325,000 |
| 2024-02-14 | 2024-02-07 | 23.350 | 92,500 | -3,000 | 0.01% | 2,159,875 |
| 2024-01-31 | 2024-01-29 | 21.500 | 95,500 | -4,500 | 0.01% | 2,053,250 |
| 2024-01-30 | 2024-01-26 | 22.200 | 100,000 | +3,000 | 0.01% | 2,220,000 |
| 2024-01-29 | 2024-01-25 | 24.200 | 97,000 | +4,000 | 0.01% | 2,347,400 |
| 2024-01-22 | 2024-01-18 | 25.200 | 93,000 | +2,500 | 0.01% | 2,343,600 |
| 2024-01-19 | 2024-01-17 | 24.600 | 90,500 | +1,000 | 0.01% | 2,226,300 |
| 2024-01-16 | 2024-01-12 | 27.500 | 89,500 | +2,500 | 0.01% | 2,461,250 |
| 2024-01-15 | 2024-01-11 | 28.700 | 87,000 | +500 | 0.01% | 2,496,900 |
| 2024-01-12 | 2024-01-10 | 29.800 | 86,500 | -1,500 | 0.01% | 2,577,700 |
| 2024-01-11 | 2024-01-09 | 29.500 | 88,000 | -1,500 | 0.01% | 2,596,000 |
| 2024-01-09 | 2024-01-05 | 29.000 | 89,500 | +3,500 | 0.01% | 2,595,500 |
| 2024-01-08 | 2024-01-04 | 28.800 | 86,000 | -1,000 | 0.01% | 2,476,800 |
| 2024-01-05 | 2024-01-03 | 27.500 | 87,000 | +1,000 | 0.01% | 2,392,500 |
| 2024-01-04 | 2024-01-02 | 27.450 | 86,000 | -1,000 | 0.01% | 2,360,700 |
| 2024-01-02 | 2023-12-28 | 27.450 | 87,000 | -6,500 | 0.01% | 2,388,150 |
| 2023-12-29 | 2023-12-27 | 26.850 | 93,500 | +3,500 | 0.01% | 2,510,475 |
| 2023-12-28 | 2023-12-22 | 28.850 | 90,000 | +1,000 | 0.01% | 2,596,500 |
| 2023-12-27 | 2023-12-21 | 29.250 | 89,000 | +500 | 0.01% | 2,603,250 |
| 2023-12-22 | 2023-12-20 | 29.100 | 88,500 | +1,500 | 0.01% | 2,575,350 |
| 2023-12-21 | 2023-12-19 | 31.800 | 87,000 | +8,500 | 0.01% | 2,766,600 |
| 2023-12-20 | 2023-12-18 | 32.000 | 78,500 | -6,500 | 0.01% | 2,512,000 |
| 2023-12-19 | 2023-12-15 | 26.250 | 85,000 | -25,000 | 0.01% | 2,231,250 |
| 2023-12-18 | 2023-12-14 | 27.800 | 110,000 | +24,500 | 0.01% | 3,058,000 |
| 2023-12-15 | 2023-12-13 | 27.200 | 85,500 | -18,000 | 0.01% | 2,325,600 |
| 2023-12-13 | 2023-12-11 | 31.250 | 103,500 | -1,000 | 0.01% | 3,234,375 |
| 2023-12-07 | 2023-12-05 | 32.100 | 104,500 | -11,000 | 0.01% | 3,354,450 |
| 2023-11-30 | 2023-11-28 | 30.250 | 115,500 | -70,000 | 0.01% | 3,493,875 |
| 2023-11-29 | 2023-11-27 | 30.650 | 185,500 | -20,500 | 0.02% | 5,685,575 |
| 2023-11-28 | 2023-11-24 | 31.550 | 206,000 | +10,500 | 0.02% | 6,499,300 |
| 2023-11-27 | 2023-11-23 | 31.750 | 195,500 | +500 | 0.02% | 6,207,125 |
| 2023-11-24 | 2023-11-22 | 30.500 | 195,000 | -500 | 0.02% | 5,947,500 |
| 2023-11-23 | 2023-11-21 | 29.300 | 195,500 | -1,500 | 0.02% | 5,728,150 |
| 2023-11-22 | 2023-11-20 | 29.750 | 197,000 | -1,500 | 0.02% | 5,860,750 |
| 2023-11-21 | 2023-11-17 | 28.650 | 198,500 | -2,000 | 0.02% | 5,687,025 |
| 2023-11-20 | 2023-11-16 | 28.950 | 200,500 | +1,000 | 0.02% | 5,804,475 |
| 2023-11-17 | 2023-11-15 | 29.700 | 199,500 | +1,000 | 0.02% | 5,925,150 |
| 2023-11-10 | 2023-11-08 | 30.150 | 198,500 | +500 | 0.02% | 5,984,775 |
| 2023-11-09 | 2023-11-07 | 31.000 | 198,000 | +500 | 0.02% | 6,138,000 |
| 2023-11-08 | 2023-11-06 | 31.950 | 197,500 | -1,500 | 0.02% | 6,310,125 |
| 2023-11-07 | 2023-11-03 | 30.650 | 199,000 | +1,000 | 0.02% | 6,099,350 |
| 2023-11-03 | 2023-11-01 | 31.000 | 198,000 | +1,500 | 0.02% | 6,138,000 |
| 2023-10-31 | 2023-10-27 | 32.400 | 196,500 | -500 | 0.02% | 6,366,600 |
| 2023-10-30 | 2023-10-26 | 30.500 | 197,000 | +500 | 0.02% | 6,008,500 |
| 2023-10-27 | 2023-10-25 | 32.600 | 196,500 | -8,000 | 0.02% | 6,405,900 |
| 2023-10-26 | 2023-10-24 | 33.250 | 204,500 | -5,500 | 0.02% | 6,799,625 |
| 2023-10-25 | 2023-10-20 | 30.250 | 210,000 | +14,000 | 0.02% | 6,352,500 |
| 2023-10-24 | 2023-10-19 | 33.150 | 196,000 | -5,000 | 0.02% | 6,497,400 |
| 2023-10-20 | 2023-10-18 | 36.000 | 201,000 | +2,000 | 0.02% | 7,236,000 |
| 2023-10-19 | 2023-10-17 | 36.400 | 199,000 | +8,500 | 0.02% | 7,243,600 |
| 2023-10-17 | 2023-10-13 | 35.050 | 190,500 | +500 | 0.02% | 6,677,025 |
| 2023-10-16 | 2023-10-12 | 36.600 | 190,000 | -2,500 | 0.02% | 6,954,000 |
| 2023-10-13 | 2023-10-11 | 35.550 | 192,500 | +2,500 | 0.02% | 6,843,375 |
| 2023-10-12 | 2023-10-10 | 37.250 | 190,000 | +14,000 | 0.02% | 7,077,500 |
| 2023-10-11 | 2023-10-09 | 36.100 | 176,000 | -30,000 | 0.02% | 6,353,600 |
| 2023-10-09 | 2023-10-05 | 35.600 | 206,000 | -1,000 | 0.02% | 7,333,600 |
| 2023-10-06 | 2023-10-04 | 35.000 | 207,000 | +1,000 | 0.02% | 7,245,000 |
| 2023-10-05 | 2023-10-03 | 34.650 | 206,000 | -9,000 | 0.02% | 7,137,900 |
| 2023-10-04 | 2023-09-29 | 36.950 | 215,000 | -500 | 0.02% | 7,944,250 |
| 2023-09-28 | 2023-09-26 | 35.800 | 215,500 | +8,000 | 0.02% | 7,714,900 |
| 2023-09-27 | 2023-09-25 | 35.050 | 207,500 | +2,000 | 0.02% | 7,272,875 |
| 2023-09-26 | 2023-09-22 | 36.200 | 205,500 | +45,500 | 0.02% | 7,439,100 |
| 2023-09-25 | 2023-09-21 | 35.550 | 160,000 | -500 | 0.02% | 5,688,000 |
| 2023-09-22 | 2023-09-20 | 36.950 | 160,500 | +2,000 | 0.02% | 5,930,475 |
| 2023-09-21 | 2023-09-19 | 38.900 | 158,500 | -25,500 | 0.02% | 6,165,650 |
| 2023-09-20 | 2023-09-18 | 39.700 | 184,000 | -20,000 | 0.02% | 7,304,800 |
| 2023-09-18 | 2023-09-14 | 39.600 | 204,000 | +27,500 | 0.02% | 8,078,400 |
| 2023-09-15 | 2023-09-13 | 37.450 | 176,500 | +500 | 0.02% | 6,609,925 |
| 2023-09-14 | 2023-09-12 | 38.050 | 176,000 | -7,500 | 0.02% | 6,696,800 |
| 2023-09-13 | 2023-09-11 | 37.950 | 183,500 | +83,500 | 0.02% | 6,963,825 |
| 2023-09-12 | 2023-09-07 | 37.000 | 100,000 | +15,000 | 0.01% | 3,700,000 |
| 2023-09-11 | 2023-09-06 | 36.250 | 85,000 | +2,500 | 0.01% | 3,081,250 |
| 2023-09-07 | 2023-09-05 | 38.000 | 82,500 | +500 | 0.01% | 3,135,000 |
| 2023-09-06 | 2023-09-04 | 39.700 | 82,000 | -1,000 | 0.01% | 3,255,400 |
| 2023-09-05 | 2023-08-31 | 39.750 | 83,000 | +5,000 | 0.01% | 3,299,250 |
| 2023-09-04 | 2023-08-30 | 40.700 | 78,000 | +18,000 | 0.01% | 3,174,600 |
| 2023-08-31 | 2023-08-29 | 41.550 | 60,000 | -37,000 | 0.01% | 2,493,000 |
| 2023-08-30 | 2023-08-28 | 45.400 | 97,000 | -500 | 0.01% | 4,403,800 |
| 2023-08-29 | 2023-08-25 | 43.150 | 97,500 | +2,500 | 0.01% | 4,207,125 |
| 2023-08-28 | 2023-08-24 | 43.050 | 95,000 | -12,000 | 0.01% | 4,089,750 |
| 2023-08-24 | 2023-08-22 | 38.950 | 107,000 | -500 | 0.01% | 4,167,650 |
| 2023-08-23 | 2023-08-21 | 38.000 | 107,500 | -1,500 | 0.01% | 4,085,000 |
| 2023-08-22 | 2023-08-18 | 36.200 | 109,000 | -10,000 | 0.01% | 3,945,800 |
| 2023-08-21 | 2023-08-17 | 37.400 | 119,000 | +11,000 | 0.01% | 4,450,600 |
| 2023-08-18 | 2023-08-16 | 34.500 | 108,000 | -2,000 | 0.01% | 3,726,000 |
| 2023-08-17 | 2023-08-15 | 34.050 | 110,000 | +2,000 | 0.01% | 3,745,500 |
| 2023-08-14 | 2023-08-10 | 36.050 | 108,000 | +1,000 | 0.01% | 3,893,400 |
| 2023-08-11 | 2023-08-09 | 35.700 | 107,000 | +5,000 | 0.01% | 3,819,900 |
| 2023-08-10 | 2023-08-08 | 35.500 | 102,000 | +1,000 | 0.01% | 3,621,000 |
| 2023-08-09 | 2023-08-07 | 37.750 | 101,000 | +3,500 | 0.01% | 3,812,750 |
| 2023-08-08 | 2023-08-04 | 39.200 | 97,500 | -2,000 | 0.01% | 3,822,000 |
| 2023-08-04 | 2023-08-02 | 37.800 | 99,500 | +2,500 | 0.01% | 3,761,100 |
| 2023-08-03 | 2023-08-01 | 40.600 | 97,000 | +9,500 | 0.01% | 3,938,200 |
| 2023-08-02 | 2023-07-31 | 37.800 | 87,500 | -147,500 | 0.01% | 3,307,500 |
| 2023-08-01 | 2023-07-28 | 38.900 | 235,000 | +187,000 | 0.02% | 9,141,500 |
| 2023-07-31 | 2023-07-27 | 30.200 | 48,000 | +1,000 | 0.00% | 1,449,600 |
| 2023-07-28 | 2023-07-26 | 32.300 | 47,000 | +1,000 | 0.00% | 1,518,100 |
| 2023-07-27 | 2023-07-25 | 32.650 | 46,000 | -500 | 0.00% | 1,501,900 |
| 2023-07-26 | 2023-07-24 | 31.150 | 46,500 | -1,000 | 0.00% | 1,448,475 |
| 2023-07-25 | 2023-07-21 | 32.000 | 47,500 | -1,000 | 0.00% | 1,520,000 |
| 2023-07-20 | 2023-07-18 | 29.750 | 48,500 | +1,000 | 0.00% | 1,442,875 |
| 2023-07-19 | 2023-07-14 | 31.000 | 47,500 | -4,000 | 0.00% | 1,472,500 |
| 2023-07-18 | 2023-07-13 | 31.150 | 51,500 | -3,000 | 0.01% | 1,604,225 |
| 2023-07-14 | 2023-07-12 | 29.750 | 54,500 | -1,000 | 0.01% | 1,621,375 |
| 2023-07-13 | 2023-07-11 | 29.500 | 55,500 | -1,000 | 0.01% | 1,637,250 |
| 2023-07-12 | 2023-07-10 | 28.700 | 56,500 | +2,000 | 0.01% | 1,621,550 |
| 2023-07-10 | 2023-07-06 | 28.800 | 54,500 | +1,000 | 0.01% | 1,569,600 |
| 2023-07-07 | 2023-07-05 | 29.450 | 53,500 | -15,000 | 0.01% | 1,575,575 |
| 2023-07-06 | 2023-07-04 | 30.700 | 68,500 | +500 | 0.01% | 2,102,950 |
| 2023-07-04 | 2023-06-30 | 25.500 | 68,000 | +15,000 | 0.01% | 1,734,000 |
| 2023-06-26 | 2023-06-21 | 27.550 | 53,000 | +1,000 | 0.01% | 1,460,150 |
| 2023-06-21 | 2023-06-19 | 30.200 | 52,000 | +2,000 | 0.01% | 1,570,400 |
| 2023-06-20 | 2023-06-16 | 31.350 | 50,000 | -1,000 | 0.00% | 1,567,500 |
| 2023-06-16 | 2023-06-14 | 30.450 | 51,000 | +1,000 | 0.01% | 1,552,950 |
| 2023-06-15 | 2023-06-13 | 32.500 | 50,000 | -5,500 | 0.00% | 1,625,000 |
| 2023-06-14 | 2023-06-12 | 32.100 | 55,500 | +1,000 | 0.01% | 1,781,550 |
| 2023-06-13 | 2023-06-09 | 33.000 | 54,500 | -4,000 | 0.01% | 1,798,500 |
| 2023-06-09 | 2023-06-07 | 29.800 | 58,500 | +1,000 | 0.01% | 1,743,300 |
| 2023-06-08 | 2023-06-06 | 29.250 | 57,500 | -40,000 | 0.01% | 1,681,875 |
| 2023-06-07 | 2023-06-05 | 29.650 | 97,500 | +40,000 | 0.01% | 2,890,875 |
| 2023-06-06 | 2023-06-02 | 31.150 | 57,500 | +2,500 | 0.01% | 1,791,125 |
| 2023-06-05 | 2023-06-01 | 31.950 | 55,000 | -500 | 0.01% | 1,757,250 |
| 2023-05-31 | 2023-05-29 | 25.600 | 55,500 | -4,000 | 0.01% | 1,420,800 |
| 2023-05-29 | 2023-05-24 | 23.950 | 59,500 | +4,000 | 0.01% | 1,425,025 |
| 2023-05-25 | 2023-05-23 | 25.650 | 55,500 | -3,000 | 0.01% | 1,423,575 |
| 2023-05-23 | 2023-05-19 | 22.900 | 58,500 | -4,000 | 0.01% | 1,339,650 |
| 2023-05-19 | 2023-05-17 | 23.400 | 62,500 | -399,500 | 0.01% | 1,462,500 |
| 2023-05-18 | 2023-05-16 | 24.650 | 462,000 | +402,500 | 0.05% | 11,388,300 |
| 2023-05-17 | 2023-05-15 | 24.650 | 59,500 | +1,000 | 0.01% | 1,466,675 |
| 2023-05-08 | 2023-05-04 | 25.700 | 58,500 | +3,000 | 0.01% | 1,503,450 |
| 2023-04-25 | 2023-04-21 | 30.850 | 55,500 | +5,000 | 0.01% | 1,712,175 |
| 2023-04-24 | 2023-04-20 | 29.900 | 50,500 | +1,000 | 0.00% | 1,509,950 |
| 2023-04-21 | 2023-04-19 | 33.500 | 49,500 | -1,000 | 0.00% | 1,658,250 |
| 2023-04-20 | 2023-04-18 | 29.600 | 50,500 | +1,000 | 0.00% | 1,494,800 |
| 2023-04-17 | 2023-04-13 | 29.650 | 49,500 | -5,000 | 0.00% | 1,467,675 |
| 2023-04-14 | 2023-04-12 | 29.150 | 54,500 | -20,000 | 0.01% | 1,588,675 |
| 2023-04-13 | 2023-04-11 | 29.000 | 74,500 | +18,000 | 0.01% | 2,160,500 |
| 2023-04-12 | 2023-04-06 | 30.700 | 56,500 | -1,000 | 0.01% | 1,734,550 |
| 2023-04-11 | 2023-04-04 | 31.900 | 57,500 | +4,500 | 0.01% | 1,834,250 |
| 2023-04-04 | 2023-03-31 | 33.850 | 53,000 | +1,000 | 0.01% | 1,794,050 |
| 2023-03-27 | 2023-03-23 | 33.650 | 52,000 | -28,500 | 0.01% | 1,749,800 |
| 2023-03-23 | 2023-03-21 | 34.350 | 80,500 | -500 | 0.01% | 2,765,175 |
| 2023-03-22 | 2023-03-20 | 31.500 | 81,000 | +500 | 0.01% | 2,551,500 |
| 2023-03-17 | 2023-03-15 | 36.000 | 80,500 | -5,000 | 0.01% | 2,898,000 |
| 2023-03-15 | 2023-03-13 | 38.250 | 85,500 | -3,000 | 0.01% | 3,270,375 |
| 2023-03-14 | 2023-03-10 | 36.950 | 88,500 | +3,000 | 0.01% | 3,270,075 |
| 2023-03-13 | 2023-03-09 | 36.300 | 85,500 | -304,500 | 0.01% | 3,103,650 |
| 2023-03-10 | 2023-03-08 | 36.050 | 390,000 | +203,500 | 0.04% | 14,059,500 |
| 2023-03-09 | 2023-03-07 | 39.950 | 186,500 | +101,500 | 0.02% | 7,450,675 |
| 2023-03-08 | 2023-03-06 | 41.800 | 85,000 | +7,000 | 0.01% | 3,553,000 |
| 2023-03-07 | 2023-03-03 | 46.050 | 78,000 | +500 | 0.01% | 3,591,900 |
| 2023-03-06 | 2023-03-02 | 44.850 | 77,500 | +500 | 0.01% | 3,475,875 |
| 2023-03-03 | 2023-03-01 | 46.600 | 77,000 | +1,500 | 0.01% | 3,588,200 |
| 2023-03-02 | 2023-02-28 | 44.550 | 75,500 | +5,000 | 0.01% | 3,363,525 |
| 2023-02-27 | 2023-02-23 | 50.850 | 70,500 | -500 | 0.01% | 3,584,925 |
| 2023-02-24 | 2023-02-22 | 48.550 | 71,000 | -2,500 | 0.01% | 3,447,050 |
| 2023-02-22 | 2023-02-20 | 49.700 | 73,500 | +1,500 | 0.01% | 3,652,950 |
| 2023-02-21 | 2023-02-17 | 51.050 | 72,000 | -1,500 | 0.01% | 3,675,600 |
| 2023-02-20 | 2023-02-16 | 50.250 | 73,500 | +500 | 0.01% | 3,693,375 |
| 2023-02-17 | 2023-02-15 | 48.350 | 73,000 | +500 | 0.01% | 3,529,550 |
| 2023-02-16 | 2023-02-14 | 50.800 | 72,500 | +8,000 | 0.01% | 3,683,000 |
| 2023-02-15 | 2023-02-13 | 51.750 | 64,500 | +13,000 | 0.01% | 3,337,875 |
| 2023-02-14 | 2023-02-10 | 60.850 | 51,500 | -3,500 | 0.01% | 3,133,775 |
| 2023-02-13 | 2023-02-09 | 62.200 | 55,000 | -1,500 | 0.01% | 3,421,000 |
| 2023-02-10 | 2023-02-08 | 57.500 | 56,500 | +500 | 0.01% | 3,248,750 |
| 2023-02-09 | 2023-02-07 | 55.350 | 56,000 | +2,000 | 0.01% | 3,099,600 |
| 2023-02-08 | 2023-02-06 | 56.700 | 54,000 | +4,500 | 0.01% | 3,061,800 |
| 2023-02-07 | 2023-02-03 | 61.900 | 49,500 | -10,000 | 0.00% | 3,064,050 |
| 2023-02-06 | 2023-02-02 | 63.650 | 59,500 | +10,000 | 0.01% | 3,787,175 |
| 2023-02-03 | 2023-02-01 | 64.000 | 49,500 | +500 | 0.00% | 3,168,000 |
| 2023-02-01 | 2023-01-30 | 65.950 | 49,000 | +6,500 | 0.00% | 3,231,550 |
| 2023-01-27 | 2023-01-20 | 73.700 | 42,500 | -6,500 | 0.00% | 3,132,250 |
| 2023-01-26 | 2023-01-19 | 66.700 | 49,000 | +500 | 0.00% | 3,268,300 |
| 2023-01-20 | 2023-01-18 | 61.900 | 48,500 | +5,000 | 0.00% | 3,002,150 |
| 2023-01-19 | 2023-01-17 | 67.300 | 43,500 | -1,000 | 0.00% | 2,927,550 |
| 2023-01-18 | 2023-01-16 | 64.750 | 44,500 | +1,000 | 0.00% | 2,881,375 |
| 2023-01-17 | 2023-01-13 | 69.350 | 43,500 | +7,500 | 0.00% | 3,016,725 |
| 2023-01-12 | 2023-01-10 | 62.350 | 36,000 | +2,000 | 0.00% | 2,244,600 |
| 2023-01-11 | 2023-01-09 | 60.700 | 34,000 | -3,000 | 0.00% | 2,063,800 |
| 2023-01-10 | 2023-01-06 | 54.250 | 37,000 | -5,500 | 0.00% | 2,007,250 |
| 2023-01-09 | 2023-01-05 | 51.100 | 42,500 | +2,000 | 0.00% | 2,171,750 |
| 2023-01-06 | 2023-01-04 | 49.950 | 40,500 | -10,500 | 0.00% | 2,022,975 |
| 2023-01-05 | 2023-01-03 | 49.500 | 51,000 | +8,500 | 0.01% | 2,524,500 |
| 2023-01-04 | 2022-12-30 | 52.500 | 42,500 | +12,500 | 0.00% | 2,231,250 |
| 2023-01-03 | 2022-12-29 | 50.400 | 30,000 | +3,000 | 0.00% | 1,512,000 |
| 2022-12-30 | 2022-12-28 | 52.650 | 27,000 | +7,000 | 0.00% | 1,421,550 |
| 2022-12-29 | 2022-12-23 | 56.900 | 20,000 | -4,000 | 0.00% | 1,138,000 |
| 2022-12-22 | 2022-12-20 | 47.400 | 24,000 | -3,000 | 0.00% | 1,137,600 |
| 2022-12-21 | 2022-12-19 | 47.350 | 27,000 | -48,500 | 0.00% | 1,278,450 |
| 2022-12-16 | 2022-12-14 | 44.300 | 75,500 | -500 | 0.01% | 3,344,650 |
| 2022-12-15 | 2022-12-13 | 42.600 | 76,000 | +3,000 | 0.01% | 3,237,600 |
| 2022-12-14 | 2022-12-12 | 42.850 | 73,000 | +500 | 0.01% | 3,128,050 |
| 2022-12-13 | 2022-12-09 | 45.200 | 72,500 | +1,500 | 0.01% | 3,277,000 |
| 2022-12-12 | 2022-12-08 | 46.350 | 71,000 | +2,000 | 0.01% | 3,290,850 |
| 2022-12-09 | 2022-12-07 | 42.300 | 69,000 | +2,000 | 0.01% | 2,918,700 |
| 2022-12-07 | 2022-12-05 | 42.200 | 67,000 | -23,500 | 0.01% | 2,827,400 |
| 2022-12-05 | 2022-12-01 | 39.650 | 90,500 | +50,500 | 0.01% | 3,588,325 |
| 2022-12-02 | 2022-11-30 | 41.000 | 40,000 | -2,500 | 0.00% | 1,640,000 |
| 2022-12-01 | 2022-11-29 | 37.900 | 42,500 | -11,500 | 0.00% | 1,610,750 |
| 2022-11-30 | 2022-11-28 | 36.650 | 54,000 | +12,000 | 0.01% | 1,979,100 |
| 2022-11-29 | 2022-11-25 | 39.100 | 42,000 | +1,000 | 0.00% | 1,642,200 |
| 2022-11-28 | 2022-11-24 | 39.600 | 41,000 | -500 | 0.00% | 1,623,600 |
| 2022-11-25 | 2022-11-23 | 38.500 | 41,500 | +2,000 | 0.00% | 1,597,750 |
| 2022-11-24 | 2022-11-22 | 38.600 | 39,500 | -195,500 | 0.00% | 1,524,700 |
| 2022-11-23 | 2022-11-21 | 39.350 | 235,000 | +14,000 | 0.02% | 9,247,250 |
| 2022-11-22 | 2022-11-18 | 41.700 | 221,000 | +190,000 | 0.02% | 9,215,700 |
| 2022-11-21 | 2022-11-17 | 39.400 | 31,000 | -4,000 | 0.00% | 1,221,400 |
| 2022-11-18 | 2022-11-16 | 40.150 | 35,000 | +500 | 0.00% | 1,405,250 |
| 2022-11-17 | 2022-11-15 | 38.800 | 34,500 | -173,000 | 0.00% | 1,338,600 |
| 2022-11-14 | 2022-11-10 | 38.750 | 207,500 | -1,000 | 0.02% | 8,040,625 |
| 2022-11-11 | 2022-11-09 | 39.900 | 208,500 | +13,000 | 0.02% | 8,319,150 |
| 2022-11-10 | 2022-11-08 | 42.500 | 195,500 | +11,000 | 0.02% | 8,308,750 |
| 2022-11-09 | 2022-11-07 | 42.700 | 184,500 | -8,500 | 0.02% | 7,878,150 |
| 2022-11-08 | 2022-11-04 | 42.200 | 193,000 | +8,500 | 0.02% | 8,144,600 |
| 2022-11-07 | 2022-11-03 | 41.300 | 184,500 | -15,500 | 0.02% | 7,619,850 |
| 2022-11-04 | 2022-11-02 | 39.100 | 200,000 | +2,500 | 0.02% | 7,820,000 |
| 2022-11-03 | 2022-11-01 | 38.900 | 197,500 | -1,500 | 0.02% | 7,682,750 |
| 2022-11-02 | 2022-10-31 | 38.050 | 199,000 | +18,000 | 0.02% | 7,571,950 |
| 2022-11-01 | 2022-10-28 | 40.350 | 181,000 | +10,500 | 0.02% | 7,303,350 |
| 2022-10-31 | 2022-10-27 | 39.100 | 170,500 | +100,000 | 0.02% | 6,666,550 |
| 2022-10-28 | 2022-10-26 | 36.200 | 70,500 | -500 | 0.01% | 2,552,100 |
| 2022-10-27 | 2022-10-25 | 34.150 | 71,000 | -11,500 | 0.01% | 2,424,650 |
| 2022-10-26 | 2022-10-24 | 30.600 | 82,500 | +11,000 | 0.01% | 2,524,500 |
| 2022-10-21 | 2022-10-19 | 34.500 | 71,500 | -2,500 | 0.01% | 2,466,750 |
| 2022-10-19 | 2022-10-17 | 31.700 | 74,000 | +1,000 | 0.01% | 2,345,800 |
| 2022-10-18 | 2022-10-14 | 32.000 | 73,000 | -1,000 | 0.01% | 2,336,000 |
| 2022-10-14 | 2022-10-12 | 31.650 | 74,000 | +1,000 | 0.01% | 2,342,100 |
| 2022-10-13 | 2022-10-11 | 30.850 | 73,000 | +500 | 0.01% | 2,252,050 |
| 2022-10-12 | 2022-10-10 | 30.900 | 72,500 | +1,000 | 0.01% | 2,240,250 |
| 2022-10-11 | 2022-10-07 | 35.100 | 71,500 | +500 | 0.01% | 2,509,650 |
| 2022-10-10 | 2022-10-06 | 36.900 | 71,000 | -1,000 | 0.01% | 2,619,900 |
| 2022-10-05 | 2022-09-30 | 29.450 | 72,000 | -1,500 | 0.01% | 2,120,400 |
| 2022-10-03 | 2022-09-29 | 28.900 | 73,500 | +1,500 | 0.01% | 2,124,150 |
| 2022-09-30 | 2022-09-28 | 28.900 | 72,000 | +500 | 0.01% | 2,080,800 |
| 2022-09-29 | 2022-09-27 | 29.450 | 71,500 | +500 | 0.01% | 2,105,675 |
| 2022-09-28 | 2022-09-26 | 29.900 | 71,000 | -2,500 | 0.01% | 2,122,900 |
| 2022-09-27 | 2022-09-23 | 26.700 | 73,500 | -4,500 | 0.01% | 1,962,450 |
| 2022-09-26 | 2022-09-22 | 27.950 | 78,000 | -1,000 | 0.01% | 2,180,100 |
| 2022-09-23 | 2022-09-21 | 26.450 | 79,000 | -1,500 | 0.01% | 2,089,550 |
| 2022-09-22 | 2022-09-20 | 27.750 | 80,500 | -1,500 | 0.01% | 2,233,875 |
| 2022-09-21 | 2022-09-19 | 28.400 | 82,000 | +500 | 0.01% | 2,328,800 |
| 2022-09-20 | 2022-09-16 | 29.250 | 81,500 | +5,500 | 0.01% | 2,383,875 |
| 2022-09-19 | 2022-09-15 | 30.850 | 76,000 | -20,000 | 0.01% | 2,344,600 |
| 2022-09-16 | 2022-09-14 | 32.100 | 96,000 | +15,000 | 0.01% | 3,081,600 |
| 2022-09-14 | 2022-09-09 | 33.000 | 81,000 | +5,000 | 0.01% | 2,673,000 |
| 2022-09-13 | 2022-09-08 | 33.800 | 76,000 | -500 | 0.01% | 2,568,800 |
| 2022-09-09 | 2022-09-07 | 33.950 | 76,500 | -37,000 | 0.01% | 2,597,175 |
| 2022-09-08 | 2022-09-06 | 37.600 | 113,500 | +68,000 | 0.01% | 4,267,600 |
| 2022-09-07 | 2022-09-05 | 28.600 | 45,500 | -15,000 | 0.00% | 1,301,300 |
| 2022-09-06 | 2022-09-02 | 34.000 | 60,500 | -42,500 | 0.01% | 2,057,000 |
| 2022-09-05 | 2022-09-01 | 30.250 | 103,000 | +34,500 | 0.01% | 3,115,750 |
| 2022-09-02 | 2022-08-31 | 29.800 | 68,500 | -48,500 | 0.01% | 2,041,300 |
| 2022-09-01 | 2022-08-30 | 28.850 | 117,000 | +49,000 | 0.01% | 3,375,450 |
| 2022-08-30 | 2022-08-26 | 21.650 | 68,000 | +3,000 | 0.01% | 1,472,200 |
| 2022-08-29 | 2022-08-25 | 20.600 | 65,000 | +1,000 | 0.01% | 1,339,000 |
| 2022-08-26 | 2022-08-24 | 20.250 | 64,000 | -2,500 | 0.01% | 1,296,000 |
| 2022-08-24 | 2022-08-22 | 18.980 | 66,500 | -2,500 | 0.01% | 1,262,170 |
| 2022-08-23 | 2022-08-19 | 18.340 | 69,000 | -5,000 | 0.01% | 1,265,460 |
| 2022-08-22 | 2022-08-18 | 18.040 | 74,000 | +2,500 | 0.01% | 1,334,960 |
| 2022-08-19 | 2022-08-17 | 18.960 | 71,500 | +1,000 | 0.01% | 1,355,640 |
| 2022-08-18 | 2022-08-16 | 18.600 | 70,500 | -17,500 | 0.01% | 1,311,300 |
| 2022-08-17 | 2022-08-15 | 19.240 | 88,000 | -5,500 | 0.01% | 1,693,120 |
| 2022-08-16 | 2022-08-12 | 19.780 | 93,500 | +7,500 | 0.01% | 1,849,430 |
| 2022-08-12 | 2022-08-10 | 20.050 | 86,000 | -3,000 | 0.01% | 1,724,300 |
| 2022-08-11 | 2022-08-09 | 20.100 | 89,000 | +1,000 | 0.01% | 1,788,900 |
| 2022-08-10 | 2022-08-08 | 19.760 | 88,000 | -1,500 | 0.01% | 1,738,880 |
| 2022-08-09 | 2022-08-05 | 21.850 | 89,500 | -5,500 | 0.01% | 1,955,575 |
| 2022-08-08 | 2022-08-04 | 21.100 | 95,000 | +500 | 0.01% | 2,004,500 |
| 2022-08-05 | 2022-08-03 | 19.360 | 94,500 | -47,500 | 0.01% | 1,829,520 |
| 2022-08-02 | 2022-07-29 | 21.100 | 142,000 | -1,000 | 0.01% | 2,996,200 |
| 2022-08-01 | 2022-07-28 | 21.400 | 143,000 | -18,500 | 0.01% | 3,060,200 |
| 2022-07-29 | 2022-07-27 | 18.380 | 161,500 | +2,000 | 0.02% | 2,968,370 |
| 2022-07-28 | 2022-07-26 | 18.920 | 159,500 | -46,500 | 0.02% | 3,017,740 |
| 2022-07-26 | 2022-07-22 | 15.460 | 206,000 | +500 | 0.02% | 3,184,760 |
| 2022-07-25 | 2022-07-21 | 15.000 | 205,500 | -1,000 | 0.02% | 3,082,500 |
| 2022-07-21 | 2022-07-19 | 14.760 | 206,500 | +1,000 | 0.02% | 3,047,940 |
| 2022-07-20 | 2022-07-18 | 15.100 | 205,500 | -500 | 0.02% | 3,103,050 |
| 2022-07-19 | 2022-07-15 | 15.240 | 206,000 | +37,500 | 0.02% | 3,139,440 |
| 2022-07-18 | 2022-07-14 | 17.820 | 168,500 | +1,500 | 0.02% | 3,002,670 |
| 2022-07-15 | 2022-07-13 | 18.580 | 167,000 | -5,000 | 0.02% | 3,102,860 |
| 2022-07-14 | 2022-07-12 | 18.560 | 172,000 | +20,000 | 0.02% | 3,192,320 |
| 2022-07-13 | 2022-07-11 | 19.700 | 152,000 | -5,000 | 0.02% | 2,994,400 |
| 2022-07-12 | 2022-07-08 | 19.380 | 157,000 | -2,500 | 0.02% | 3,042,660 |
| 2022-07-08 | 2022-07-06 | 19.300 | 159,500 | -6,000 | 0.02% | 3,078,350 |
| 2022-07-07 | 2022-07-05 | 18.420 | 165,500 | -92,000 | 0.02% | 3,048,510 |
| 2022-07-06 | 2022-07-04 | 18.280 | 257,500 | -71,500 | 0.03% | 4,707,100 |
| 2022-07-05 | 2022-06-30 | 18.840 | 329,000 | +65,000 | 0.03% | 6,198,360 |
| 2022-07-04 | 2022-06-29 | 17.180 | 264,000 | -7,000 | 0.03% | 4,535,520 |
| 2022-06-30 | 2022-06-28 | 16.840 | 271,000 | -8,000 | 0.03% | 4,563,640 |
| 2022-06-29 | 2022-06-27 | 16.880 | 279,000 | +19,000 | 0.03% | 4,709,520 |
| 2022-06-28 | 2022-06-24 | 18.580 | 260,000 | +4,000 | 0.03% | 4,830,800 |
| 2022-06-27 | 2022-06-23 | 18.180 | 256,000 | -69,000 | 0.03% | 4,654,080 |
| 2022-06-24 | 2022-06-22 | 19.380 | 325,000 | -28,000 | 0.03% | 6,298,500 |
| 2022-06-23 | 2022-06-21 | 17.500 | 353,000 | -16,500 | 0.04% | 6,177,500 |
| 2022-06-22 | 2022-06-20 | 16.980 | 369,500 | +210,500 | 0.04% | 6,274,110 |
| 2022-06-21 | 2022-06-17 | 25.000 | 159,000 | +9,000 | 0.02% | 3,975,000 |
| 2022-06-20 | 2022-06-16 | 28.600 | 150,000 | +32,500 | 0.01% | 4,290,000 |
| 2022-06-17 | 2022-06-15 | 16.560 | 117,500 | -73,500 | 0.01% | 1,945,800 |
| 2022-06-16 | 2022-06-14 | 10.740 | 191,000 | -53,500 | 0.02% | 2,051,340 |
| 2022-06-15 | 2022-06-13 | 8.720 | 244,500 | +200,000 | 0.02% | 2,132,040 |
| 2022-06-14 | 2022-06-10 | 6.230 | 44,500 | -13,000 | 0.00% | 277,235 |
| 2022-06-13 | 2022-06-09 | 4.470 | 57,500 | +11,000 | 0.01% | 257,025 |
| 2022-06-10 | 2022-06-08 | 4.370 | 46,500 | -10,000 | 0.00% | 203,205 |
| 2022-06-09 | 2022-06-07 | 4.070 | 56,500 | -23,000 | 0.01% | 229,955 |
| 2022-06-02 | 2022-05-31 | 3.700 | 79,500 | -10,000 | 0.01% | 294,150 |
| 2022-05-20 | 2022-05-18 | 3.360 | 89,500 | -10,000 | 0.01% | 300,720 |
| 2022-05-13 | 2022-05-11 | 3.000 | 99,500 | +23,000 | 0.01% | 298,500 |
| 2022-05-12 | 2022-05-10 | 3.000 | 76,500 | +10,000 | 0.01% | 229,500 |
| 2022-05-06 | 2022-05-04 | 3.580 | 66,500 | +2,000 | 0.01% | 238,070 |
| 2022-05-04 | 2022-04-29 | 3.490 | 64,500 | -10,000 | 0.01% | 225,105 |
| 2022-05-03 | 2022-04-28 | 3.130 | 74,500 | +10,000 | 0.01% | 233,185 |
| 2022-04-28 | 2022-04-26 | 3.180 | 64,500 | -10,000 | 0.01% | 205,110 |
| 2022-04-27 | 2022-04-25 | 3.160 | 74,500 | +10,000 | 0.01% | 235,420 |
| 2022-04-14 | 2022-04-12 | 3.630 | 64,500 | +10,000 | 0.01% | 234,135 |
| 2022-04-07 | 2022-04-04 | 3.800 | 54,500 | -30,000 | 0.01% | 207,100 |
| 2022-04-06 | 2022-04-01 | 3.650 | 84,500 | +40,000 | 0.01% | 308,425 |
| 2022-03-31 | 2022-03-29 | 4.130 | 44,500 | -10,000 | 0.00% | 183,785 |
| 2022-03-30 | 2022-03-28 | 4.140 | 54,500 | +10,000 | 0.01% | 225,630 |
| 2022-03-28 | 2022-03-24 | 4.280 | 44,500 | -2,000 | 0.00% | 190,460 |
| 2022-03-25 | 2022-03-23 | 4.200 | 46,500 | -5,000 | 0.00% | 195,300 |
| 2022-02-24 | 2022-02-22 | 5.160 | 51,500 | -3,000 | 0.01% | 265,740 |
| 2022-02-22 | 2022-02-18 | 5.570 | 54,500 | -15,000 | 0.01% | 303,565 |
| 2022-02-18 | 2022-02-16 | 4.870 | 69,500 | -5,000 | 0.01% | 338,465 |
| 2022-02-14 | 2022-02-10 | 5.210 | 74,500 | +11,000 | 0.01% | 388,145 |
| 2022-02-11 | 2022-02-09 | 4.690 | 63,500 | +1,000 | 0.01% | 297,815 |
| 2022-02-04 | 2022-01-27 | 4.240 | 62,500 | +6,000 | 0.01% | 265,000 |
| 2022-01-27 | 2022-01-25 | 5.110 | 56,500 | -50,000 | 0.01% | 288,715 |
| 2022-01-26 | 2022-01-24 | 5.100 | 106,500 | -26,000 | 0.01% | 543,150 |
| 2022-01-25 | 2022-01-21 | 4.620 | 132,500 | +1,000 | 0.01% | 612,150 |
| 2022-01-17 | 2022-01-13 | 4.790 | 131,500 | +10,000 | 0.01% | 629,885 |
| 2022-01-14 | 2022-01-12 | 4.980 | 121,500 | +1,000 | 0.01% | 605,070 |
| 2022-01-12 | 2022-01-10 | 4.900 | 120,500 | +1,000 | 0.01% | 590,450 |
| 2022-01-11 | 2022-01-07 | 4.500 | 119,500 | -11,000 | 0.01% | 537,750 |
| 2022-01-10 | 2022-01-06 | 4.600 | 130,500 | -6,000 | 0.01% | 600,300 |
| 2022-01-06 | 2022-01-04 | 5.000 | 136,500 | -39,000 | 0.01% | 682,500 |
| 2022-01-05 | 2022-01-03 | 4.800 | 175,500 | +40,000 | 0.02% | 842,400 |
| 2022-01-04 | 2021-12-31 | 5.290 | 135,500 | +52,000 | 0.01% | 716,795 |
| 2022-01-03 | 2021-12-29 | 5.640 | 83,500 | +49,000 | 0.01% | 470,940 |
| 2021-12-22 | 2021-12-20 | 6.270 | 34,500 | -10,000 | 0.00% | 216,315 |
| 2021-12-17 | 2021-12-15 | 6.620 | 44,500 | -5,000 | 0.00% | 294,590 |
| 2021-12-16 | 2021-12-14 | 6.910 | 49,500 | -5,000 | 0.00% | 342,045 |
| 2021-12-14 | 2021-12-10 | 7.500 | 54,500 | +15,000 | 0.01% | 408,750 |
| 2021-12-13 | 2021-12-09 | 8.240 | 39,500 | -5,000 | 0.00% | 325,480 |
| 2021-12-10 | 2021-12-08 | 7.210 | 44,500 | -20,000 | 0.00% | 320,845 |
| 2021-12-09 | 2021-12-07 | 7.350 | 64,500 | -14,500 | 0.01% | 474,075 |
| 2021-12-06 | 2021-12-02 | 7.680 | 79,000 | +5,000 | 0.01% | 606,720 |
| 2021-12-03 | 2021-12-01 | 7.870 | 74,000 | -54,000 | 0.01% | 582,380 |
| 2021-12-02 | 2021-11-30 | 8.120 | 128,000 | +9,000 | 0.01% | 1,039,360 |
| 2021-12-01 | 2021-11-29 | 8.630 | 119,000 | +14,500 | 0.01% | 1,026,970 |
| 2021-11-30 | 2021-11-26 | 8.410 | 104,500 | -191,000 | 0.01% | 878,845 |
| 2021-11-29 | 2021-11-25 | 8.510 | 295,500 | +15,000 | 0.03% | 2,514,705 |
| 2021-11-26 | 2021-11-24 | 8.220 | 280,500 | -7,000 | 0.03% | 2,305,710 |
| 2021-11-25 | 2021-11-23 | 8.850 | 287,500 | +123,500 | 0.03% | 2,544,375 |
| 2021-11-24 | 2021-11-22 | 8.490 | 164,000 | +101,500 | 0.02% | 1,392,360 |
| 2021-11-23 | 2021-11-19 | 6.900 | 62,500 | +10,000 | 0.01% | 431,250 |
| 2021-11-22 | 2021-11-18 | 7.180 | 52,500 | +5,000 | 0.01% | 376,950 |
| 2021-11-19 | 2021-11-17 | 6.970 | 47,500 | -2,000 | 0.00% | 331,075 |
| 2021-11-18 | 2021-11-16 | 5.950 | 49,500 | -11,000 | 0.00% | 294,525 |
| 2021-11-17 | 2021-11-15 | 5.220 | 60,500 | -2,500 | 0.01% | 315,810 |
| 2021-11-16 | 2021-11-12 | 5.250 | 63,000 | -14,000 | 0.01% | 330,750 |
| 2021-11-15 | 2021-11-11 | 4.980 | 77,000 | -2,000 | 0.01% | 383,460 |
| 2021-11-11 | 2021-11-09 | 4.310 | 79,000 | +500 | 0.01% | 340,490 |
| 2021-11-04 | 2021-11-02 | 4.100 | 78,500 | +2,000 | 0.01% | 321,850 |
| 2021-09-16 | 2021-09-14 | 4.610 | 76,500 | +2,000 | 0.01% | 352,665 |
| 2021-09-15 | 2021-09-13 | 4.750 | 74,500 | +2,000 | 0.01% | 353,875 |
| 2021-09-10 | 2021-09-08 | 5.790 | 72,500 | +7,000 | 0.01% | 419,775 |
| 2021-09-09 | 2021-09-07 | 5.700 | 65,500 | -200,000 | 0.01% | 373,350 |
| 2021-09-08 | 2021-09-06 | 5.870 | 265,500 | +178,000 | 0.03% | 1,558,485 |
| 2021-09-07 | 2021-09-03 | 5.180 | 87,500 | -340,000 | 0.01% | 453,250 |
| 2021-09-06 | 2021-09-02 | 5.380 | 427,500 | +356,000 | 0.04% | 2,299,950 |
| 2021-08-27 | 2021-08-25 | 4.290 | 71,500 | +2,000 | 0.01% | 306,735 |
| 2021-08-24 | 2021-08-20 | 4.040 | 69,500 | -300,000 | 0.01% | 280,780 |
| 2021-08-17 | 2021-08-13 | 4.700 | 369,500 | -500 | 0.04% | 1,736,650 |
| 2021-08-16 | 2021-08-12 | 4.800 | 370,000 | +2,000 | 0.04% | 1,776,000 |
| 2021-08-12 | 2021-08-10 | 5.330 | 368,000 | -74,500 | 0.04% | 1,961,440 |
| 2021-08-11 | 2021-08-09 | 5.000 | 442,500 | +72,500 | 0.04% | 2,212,500 |
| 2021-08-09 | 2021-08-05 | 4.880 | 370,000 | +2,000 | 0.04% | 1,805,600 |
| 2021-08-04 | 2021-08-02 | 5.050 | 368,000 | -100,000 | 0.04% | 1,858,400 |
| 2021-08-03 | 2021-07-30 | 4.830 | 468,000 | +4,000 | 0.05% | 2,260,440 |
| 2021-08-02 | 2021-07-29 | 5.000 | 464,000 | -65,000 | 0.05% | 2,320,000 |
| 2021-07-30 | 2021-07-28 | 4.170 | 529,000 | -50,000 | 0.05% | 2,205,930 |
| 2021-07-29 | 2021-07-27 | 3.820 | 579,000 | +300,000 | 0.06% | 2,211,780 |
| 2021-07-28 | 2021-07-26 | 3.940 | 279,000 | +144,500 | 0.03% | 1,099,260 |
| 2021-07-27 | 2021-07-23 | 5.920 | 134,500 | +17,000 | 0.01% | 796,240 |
| 2021-07-26 | 2021-07-22 | 8.230 | 117,500 | -97,500 | 0.01% | 967,025 |
| 2021-07-23 | 2021-07-21 | 7.270 | 215,000 | +5,000 | 0.02% | 1,563,050 |
| 2021-07-21 | 2021-07-19 | 7.540 | 210,000 | -3,000 | 0.02% | 1,583,400 |
| 2021-07-20 | 2021-07-16 | 7.960 | 213,000 | +7,000 | 0.02% | 1,695,480 |
| 2021-07-19 | 2021-07-15 | 8.280 | 206,000 | +6,000 | 0.02% | 1,705,680 |
| 2021-07-16 | 2021-07-14 | 8.570 | 200,000 | -17,000 | 0.02% | 1,714,000 |
| 2021-07-12 | 2021-07-08 | 8.570 | 217,000 | +38,000 | 0.02% | 1,859,690 |
| 2021-07-09 | 2021-07-07 | 9.250 | 179,000 | -24,500 | 0.02% | 1,655,750 |
| 2021-07-08 | 2021-07-06 | 9.060 | 203,500 | -25,500 | 0.02% | 1,843,710 |
| 2021-07-07 | 2021-07-05 | 8.910 | 229,000 | +45,000 | 0.02% | 2,040,390 |
| 2021-07-06 | 2021-07-02 | 9.280 | 184,000 | +20,000 | 0.02% | 1,707,520 |
| 2021-07-05 | 2021-06-30 | 9.730 | 164,000 | +20,000 | 0.02% | 1,595,720 |
| 2021-07-02 | 2021-06-29 | 9.910 | 144,000 | +18,000 | 0.01% | 1,427,040 |
| 2021-06-30 | 2021-06-28 | 10.280 | 126,000 | -1,000 | 0.01% | 1,295,280 |
| 2021-06-29 | 2021-06-25 | 10.280 | 127,000 | -70,000 | 0.01% | 1,305,560 |
| 2021-06-28 | 2021-06-24 | 9.950 | 197,000 | -3,000 | 0.02% | 1,960,150 |
| 2021-06-25 | 2021-06-23 | 9.970 | 200,000 | +32,000 | 0.02% | 1,994,000 |
| 2021-06-24 | 2021-06-22 | 10.140 | 168,000 | -13,000 | 0.02% | 1,703,520 |
| 2021-06-23 | 2021-06-21 | 10.000 | 181,000 | -6,000 | 0.02% | 1,810,000 |
| 2021-06-22 | 2021-06-18 | 9.910 | 187,000 | -6,500 | 0.02% | 1,853,170 |
| 2021-06-21 | 2021-06-17 | 9.390 | 193,500 | +5,500 | 0.02% | 1,816,965 |
| 2021-06-18 | 2021-06-16 | 9.810 | 188,000 | +16,000 | 0.02% | 1,844,280 |
| 2021-06-17 | 2021-06-15 | 10.200 | 172,000 | +46,000 | 0.02% | 1,754,400 |
| 2021-06-16 | 2021-06-11 | 10.520 | 126,000 | -5,000 | 0.01% | 1,325,520 |
| 2021-06-15 | 2021-06-10 | 10.500 | 131,000 | +15,000 | 0.01% | 1,375,500 |
| 2021-06-11 | 2021-06-09 | 10.320 | 116,000 | +1,000 | 0.01% | 1,197,120 |
| 2021-06-08 | 2021-06-04 | 10.500 | 115,000 | +4,000 | 0.01% | 1,207,500 |
| 2021-06-07 | 2021-06-03 | 10.980 | 111,000 | +44,000 | 0.01% | 1,218,780 |
| 2021-06-04 | 2021-06-02 | 12.040 | 67,000 | -25,000 | 0.01% | 806,680 |
| 2021-06-03 | 2021-06-01 | 11.840 | 92,000 | +10,000 | 0.01% | 1,089,280 |
| 2021-06-02 | 2021-05-31 | 12.060 | 82,000 | +10,000 | 0.01% | 988,920 |
| 2021-06-01 | 2021-05-28 | 12.600 | 72,000 | +9,000 | 0.01% | 907,200 |
| 2021-05-31 | 2021-05-27 | 13.640 | 63,000 | -24,000 | 0.01% | 859,320 |
| 2021-05-28 | 2021-05-26 | 12.560 | 87,000 | -54,000 | 0.01% | 1,092,720 |
| 2021-05-27 | 2021-05-25 | 12.280 | 141,000 | -2,000 | 0.01% | 1,731,480 |
| 2021-05-26 | 2021-05-24 | 12.060 | 143,000 | +12,000 | 0.01% | 1,724,580 |
| 2021-05-25 | 2021-05-21 | 12.720 | 131,000 | +5,000 | 0.01% | 1,666,320 |
| 2021-05-24 | 2021-05-20 | 12.920 | 126,000 | +12,000 | 0.01% | 1,627,920 |
| 2021-05-21 | 2021-05-18 | 13.300 | 114,000 | -35,000 | 0.01% | 1,516,200 |
| 2021-05-20 | 2021-05-17 | 12.920 | 149,000 | -1,000 | 0.01% | 1,925,080 |
| 2021-05-18 | 2021-05-14 | 12.280 | 150,000 | +6,000 | 0.02% | 1,842,000 |
| 2021-05-17 | 2021-05-13 | 12.960 | 144,000 | +20,500 | 0.01% | 1,866,240 |
| 2021-05-14 | 2021-05-12 | 13.820 | 123,500 | -500 | 0.01% | 1,706,770 |
| 2021-05-13 | 2021-05-11 | 13.420 | 124,000 | -4,000 | 0.01% | 1,664,080 |
| 2021-05-12 | 2021-05-10 | 12.200 | 128,000 | +2,000 | 0.01% | 1,561,600 |
| 2021-05-11 | 2021-05-07 | 12.560 | 126,000 | +7,000 | 0.01% | 1,582,560 |
| 2021-05-10 | 2021-05-06 | 13.040 | 119,000 | +14,000 | 0.01% | 1,551,760 |
| 2021-05-07 | 2021-05-05 | 13.760 | 105,000 | +5,500 | 0.01% | 1,444,800 |
| 2021-05-06 | 2021-05-04 | 14.020 | 99,500 | +7,000 | 0.01% | 1,394,990 |
| 2021-05-05 | 2021-05-03 | 14.500 | 92,500 | +15,000 | 0.01% | 1,341,250 |
| 2021-05-04 | 2021-04-30 | 14.940 | 77,500 | -83,000 | 0.01% | 1,157,850 |
| 2021-05-03 | 2021-04-29 | 15.240 | 160,500 | -172,500 | 0.02% | 2,446,020 |
| 2021-04-30 | 2021-04-28 | 15.320 | 333,000 | +13,000 | 0.03% | 5,101,560 |
| 2021-04-29 | 2021-04-27 | 16.000 | 320,000 | -18,000 | 0.03% | 5,120,000 |
| 2021-04-28 | 2021-04-26 | 15.680 | 338,000 | -21,500 | 0.03% | 5,299,840 |
| 2021-04-27 | 2021-04-23 | 15.620 | 359,500 | -3,500 | 0.04% | 5,615,390 |
| 2021-04-26 | 2021-04-22 | 15.240 | 363,000 | +38,000 | 0.04% | 5,532,120 |
| 2021-04-23 | 2021-04-21 | 16.260 | 325,000 | +15,000 | 0.03% | 5,284,500 |
| 2021-04-21 | 2021-04-19 | 16.500 | 310,000 | -17,000 | 0.03% | 5,115,000 |
| 2021-04-20 | 2021-04-16 | 16.000 | 327,000 | +10,000 | 0.03% | 5,232,000 |
| 2021-04-19 | 2021-04-15 | 16.260 | 317,000 | +7,000 | 0.03% | 5,154,420 |
| 2021-04-16 | 2021-04-14 | 17.100 | 310,000 | -160,000 | 0.03% | 5,301,000 |
| 2021-04-15 | 2021-04-13 | 16.660 | 470,000 | -13,000 | 0.05% | 7,830,200 |
| 2021-04-14 | 2021-04-12 | 16.600 | 483,000 | +6,500 | 0.05% | 8,017,800 |
| 2021-04-13 | 2021-04-09 | 17.320 | 476,500 | +6,000 | 0.05% | 8,252,980 |
| 2021-03-31 | 2021-03-29 | 17.720 | 470,500 | -6,000 | 0.05% | 8,337,260 |
| 2021-03-30 | 2021-03-26 | 17.300 | 476,500 | +6,000 | 0.05% | 8,243,450 |
| 2021-03-29 | 2021-03-25 | 18.400 | 470,500 | -22,000 | 0.05% | 8,657,200 |
| 2021-03-26 | 2021-03-24 | 17.640 | 492,500 | +3,000 | 0.05% | 8,687,700 |
| 2021-03-25 | 2021-03-23 | 18.260 | 489,500 | +6,000 | 0.05% | 8,938,270 |
| 2021-03-22 | 2021-03-18 | 19.640 | 483,500 | -23,000 | 0.05% | 9,495,940 |
| 2021-03-18 | 2021-03-16 | 19.200 | 506,500 | -4,500 | 0.05% | 9,724,800 |
| 2021-03-16 | 2021-03-12 | 18.740 | 511,000 | +4,000 | 0.05% | 9,576,140 |
| 2021-03-15 | 2021-03-11 | 19.120 | 507,000 | -2,000 | 0.05% | 9,693,840 |
| 2021-03-12 | 2021-03-10 | 19.480 | 509,000 | -6,000 | 0.05% | 9,915,320 |
| 2021-03-10 | 2021-03-08 | 18.680 | 515,000 | +7,000 | 0.05% | 9,620,200 |
| 2021-03-09 | 2021-03-05 | 20.100 | 508,000 | -11,500 | 0.05% | 10,210,800 |
| 2021-03-08 | 2021-03-04 | 20.050 | 519,500 | +5,000 | 0.05% | 10,415,975 |
| 2021-03-04 | 2021-03-02 | 20.350 | 514,500 | +11,500 | 0.05% | 10,470,075 |
| 2021-03-03 | 2021-03-01 | 21.300 | 503,000 | -3,000 | 0.05% | 10,713,900 |
| 2021-03-02 | 2021-02-26 | 21.700 | 506,000 | +23,000 | 0.05% | 10,980,200 |
| 2021-03-01 | 2021-02-25 | 22.350 | 483,000 | +20,000 | 0.05% | 10,795,050 |
| 2021-02-26 | 2021-02-24 | 23.000 | 463,000 | -2,000 | 0.05% | 10,649,000 |
| 2021-02-25 | 2021-02-23 | 24.500 | 465,000 | -1,000 | 0.05% | 11,392,500 |
| 2021-02-24 | 2021-02-22 | 25.100 | 466,000 | +2,000 | 0.05% | 11,696,600 |
| 2021-02-23 | 2021-02-19 | 25.700 | 464,000 | +1,000 | 0.05% | 11,924,800 |
| 2021-02-02 | 2021-01-29 | 27.400 | 463,000 | -1,000 | 0.05% | 12,686,200 |
| 2021-02-01 | 2021-01-28 | 28.300 | 464,000 | -30,000 | 0.05% | 13,131,200 |
| 2021-01-28 | 2021-01-26 | 25.450 | 494,000 | -9,000 | 0.05% | 12,572,300 |
| 2021-01-27 | 2021-01-25 | 26.000 | 503,000 | -14,000 | 0.05% | 13,078,000 |
| 2021-01-21 | 2021-01-19 | 23.850 | 517,000 | -27,500 | 0.05% | 12,330,450 |
| 2021-01-20 | 2021-01-18 | 22.250 | 544,500 | +13,500 | 0.05% | 12,115,125 |
| 2021-01-19 | 2021-01-15 | 23.300 | 531,000 | +17,000 | 0.05% | 12,372,300 |
| 2021-01-18 | 2021-01-14 | 25.400 | 514,000 | -22,000 | 0.05% | 13,055,600 |
| 2021-01-15 | 2021-01-13 | 24.700 | 536,000 | +4,000 | 0.05% | 13,239,200 |
| 2021-01-14 | 2021-01-12 | 25.050 | 532,000 | +25,000 | 0.05% | 13,326,600 |
| 2021-01-13 | 2021-01-11 | 25.900 | 507,000 | -45,500 | 0.05% | 13,131,300 |
| 2021-01-12 | 2021-01-08 | 26.100 | 552,500 | +20,000 | 0.06% | 14,420,250 |
| 2021-01-05 | 2020-12-31 | 27.900 | 532,500 | -10,000 | 0.05% | 14,856,750 |
| 2021-01-04 | 2020-12-29 | 25.600 | 542,500 | +88,500 | 0.05% | 13,888,000 |
| 2020-12-29 | 2020-12-24 | 26.100 | 454,000 | +14,500 | 0.05% | 11,849,400 |
| 2020-12-28 | 2020-12-22 | 26.450 | 439,500 | +65,500 | 0.04% | 11,624,775 |
| 2020-12-23 | 2020-12-21 | 27.600 | 374,000 | +86,500 | 0.04% | 10,322,400 |
| 2020-12-17 | 2020-12-15 | 28.100 | 287,500 | -10,000 | 0.03% | 8,078,750 |
| 2020-12-15 | 2020-12-11 | 27.350 | 297,500 | +2,500 | 0.03% | 8,136,625 |
| 2020-12-11 | 2020-12-09 | 27.600 | 295,000 | +10,000 | 0.03% | 8,142,000 |
| 2020-12-03 | 2020-12-01 | 32.300 | 285,000 | -10,000 | 0.03% | 9,205,500 |
| 2020-11-30 | 2020-11-26 | 32.400 | 295,000 | -150,500 | 0.03% | 9,558,000 |
| 2020-11-24 | 2020-11-20 | 32.550 | 445,500 | -10,000 | 0.05% | 14,501,025 |
| 2020-11-23 | 2020-11-19 | 32.100 | 455,500 | -6,000 | 0.05% | 14,621,550 |
| 2020-11-19 | 2020-11-17 | 31.100 | 461,500 | +30,000 | 0.05% | 14,352,650 |
| 2020-11-18 | 2020-11-16 | 30.100 | 431,500 | +10,000 | 0.05% | 12,988,150 |
| 2020-11-13 | 2020-11-11 | 25.600 | 421,500 | +5,000 | 0.04% | 10,790,400 |
| 2020-11-12 | 2020-11-10 | 26.100 | 416,500 | -150,000 | 0.04% | 10,870,650 |
| 2020-11-11 | 2020-11-09 | 27.450 | 566,500 | -50,000 | 0.06% | 15,550,425 |
| 2020-11-10 | 2020-11-06 | 26.950 | 616,500 | +2,500 | 0.07% | 16,614,675 |
| 2020-11-09 | 2020-11-05 | 26.200 | 614,000 | -5,000 | 0.07% | 16,086,800 |
| 2020-11-06 | 2020-11-04 | 25.650 | 619,000 | +6,000 | 0.07% | 15,877,350 |
| 2020-11-04 | 2020-11-02 | 25.000 | 613,000 | +10,000 | 0.07% | 15,325,000 |
| 2020-11-03 | 2020-10-30 | 25.050 | 603,000 | -34,500 | 0.06% | 15,105,150 |
| 2020-11-02 | 2020-10-29 | 25.650 | 637,500 | -5,000 | 0.07% | 16,351,875 |
| 2020-10-28 | 2020-10-23 | 27.000 | 642,500 | +3,500 | 0.07% | 17,347,500 |
| 2020-10-27 | 2020-10-22 | 29.500 | 639,000 | +10,500 | 0.07% | 18,850,500 |
| 2020-10-21 | 2020-10-19 | 30.750 | 628,500 | -4,000 | 0.07% | 19,326,375 |
| 2020-10-20 | 2020-10-16 | 30.850 | 632,500 | +4,000 | 0.07% | 19,512,625 |
| 2020-10-14 | 2020-10-09 | 33.400 | 628,500 | +3,000 | 0.07% | 20,991,900 |
| 2020-10-12 | 2020-10-08 | 33.100 | 625,500 | +4,500 | 0.07% | 20,704,050 |
| 2020-10-09 | 2020-10-07 | 33.050 | 621,000 | -2,500 | 0.07% | 20,524,050 |
| 2020-10-08 | 2020-10-06 | 33.000 | 623,500 | -1,000 | 0.07% | 20,575,500 |
| 2020-10-07 | 2020-10-05 | 31.950 | 624,500 | +1,000 | 0.07% | 19,952,775 |
| 2020-09-25 | 2020-09-23 | 36.300 | 623,500 | -500 | 0.07% | 22,633,050 |
| 2020-09-18 | 2020-09-16 | 36.000 | 624,000 | -5,000 | 0.07% | 22,464,000 |
| 2020-09-11 | 2020-09-09 | 33.550 | 629,000 | +204,500 | 0.07% | 21,102,950 |
| 2020-09-10 | 2020-09-08 | 32.350 | 424,500 | -1,500 | 0.05% | 13,732,575 |
| 2020-09-07 | 2020-09-03 | 35.450 | 426,000 | +24,000 | 0.05% | 15,101,700 |
| 2020-09-04 | 2020-09-02 | 36.750 | 402,000 | +100,000 | 0.04% | 14,773,500 |
| 2020-09-03 | 2020-09-01 | 36.250 | 302,000 | -38,000 | 0.03% | 10,947,500 |
| 2020-09-01 | 2020-08-28 | 36.800 | 340,000 | +500 | 0.04% | 12,512,000 |
| 2020-08-31 | 2020-08-27 | 36.550 | 339,500 | -21,000 | 0.04% | 12,408,725 |
| 2020-08-28 | 2020-08-26 | 36.200 | 360,500 | -2,000 | 0.04% | 13,050,100 |
| 2020-08-27 | 2020-08-25 | 35.050 | 362,500 | -40,000 | 0.04% | 12,705,625 |
| 2020-08-26 | 2020-08-24 | 33.350 | 402,500 | +10,500 | 0.04% | 13,423,375 |
| 2020-08-25 | 2020-08-21 | 34.000 | 392,000 | -10,500 | 0.04% | 13,328,000 |
| 2020-08-21 | 2020-08-19 | 33.750 | 402,500 | -500 | 0.04% | 13,584,375 |
| 2020-08-20 | 2020-08-18 | 35.600 | 403,000 | +72,000 | 0.04% | 14,346,800 |
| 2020-08-18 | 2020-08-14 | 33.450 | 331,000 | -1,000 | 0.04% | 11,071,950 |
| 2020-08-17 | 2020-08-13 | 33.100 | 332,000 | +11,500 | 0.04% | 10,989,200 |
| 2020-08-14 | 2020-08-12 | 33.300 | 320,500 | -5,000 | 0.03% | 10,672,650 |
| 2020-08-13 | 2020-08-11 | 34.700 | 325,500 | +22,000 | 0.03% | 11,294,850 |
| 2020-08-12 | 2020-08-10 | 37.450 | 303,500 | +16,000 | 0.03% | 11,366,075 |
| 2020-08-11 | 2020-08-07 | 39.850 | 287,500 | -7,500 | 0.03% | 11,456,875 |
| 2020-08-10 | 2020-08-06 | 39.900 | 295,000 | +34,000 | 0.03% | 11,770,500 |
| 2020-08-07 | 2020-08-05 | 39.000 | 261,000 | -8,500 | 0.03% | 10,179,000 |
| 2020-08-05 | 2020-08-03 | 35.700 | 269,500 | +32,500 | 0.03% | 9,621,150 |
| 2020-08-04 | 2020-07-31 | 35.900 | 237,000 | +16,500 | 0.03% | 8,508,300 |
| 2020-08-03 | 2020-07-30 | 34.450 | 220,500 | +5,500 | 0.02% | 7,596,225 |
| 2020-07-31 | 2020-07-29 | 34.350 | 215,000 | +9,000 | 0.02% | 7,385,250 |
| 2020-07-30 | 2020-07-28 | 37.200 | 206,000 | +9,000 | 0.02% | 7,663,200 |
| 2020-07-29 | 2020-07-27 | 36.000 | 197,000 | +2,000 | 0.02% | 7,092,000 |
| 2020-07-27 | 2020-07-23 | 40.000 | 195,000 | +4,500 | 0.02% | 7,800,000 |
| 2020-07-24 | 2020-07-22 | 39.500 | 190,500 | +3,000 | 0.02% | 7,524,750 |
| 2020-07-23 | 2020-07-21 | 41.700 | 187,500 | -11,000 | 0.02% | 7,818,750 |
| 2020-07-22 | 2020-07-20 | 38.950 | 198,500 | +10,500 | 0.02% | 7,731,575 |
| 2020-07-21 | 2020-07-17 | 39.150 | 188,000 | -1,000 | 0.02% | 7,360,200 |
| 2020-07-20 | 2020-07-16 | 37.850 | 189,000 | -30,000 | 0.02% | 7,153,650 |
| 2020-07-17 | 2020-07-15 | 41.800 | 219,000 | -41,500 | 0.02% | 9,154,200 |
| 2020-07-16 | 2020-07-14 | 38.900 | 260,500 | -3,500 | 0.03% | 10,133,450 |
| 2020-07-15 | 2020-07-13 | 38.100 | 264,000 | -14,000 | 0.03% | 10,058,400 |
| 2020-07-14 | 2020-07-10 | 34.950 | 278,000 | +20,000 | 0.03% | 9,716,100 |
| 2020-07-13 | 2020-07-09 | 35.500 | 258,000 | -30,500 | 0.03% | 9,159,000 |
| 2020-07-10 | 2020-07-08 | 32.000 | 288,500 | +9,500 | 0.03% | 9,232,000 |
| 2020-07-09 | 2020-07-07 | 29.750 | 279,000 | +2,500 | 0.03% | 8,300,250 |
| 2020-07-08 | 2020-07-06 | 30.950 | 276,500 | +4,500 | 0.03% | 8,557,675 |
| 2020-07-07 | 2020-07-03 | 31.550 | 272,000 | -3,000 | 0.03% | 8,581,600 |
| 2020-07-06 | 2020-07-02 | 31.200 | 275,000 | +5,500 | 0.03% | 8,580,000 |
| 2020-07-03 | 2020-06-30 | 31.100 | 269,500 | +3,500 | 0.03% | 8,381,450 |
| 2020-07-02 | 2020-06-29 | 31.200 | 266,000 | +18,000 | 0.03% | 8,299,200 |
| 2020-06-30 | 2020-06-26 | 32.950 | 248,000 | +15,000 | 0.03% | 8,171,600 |
| 2020-06-26 | 2020-06-23 | 34.300 | 233,000 | -8,000 | 0.02% | 7,991,900 |
| 2020-06-24 | 2020-06-22 | 32.200 | 241,000 | +5,500 | 0.03% | 7,760,200 |
| 2020-06-22 | 2020-06-18 | 34.300 | 235,500 | -15,500 | 0.03% | 8,077,650 |
| 2020-06-19 | 2020-06-17 | 33.900 | 251,000 | -16,000 | 0.03% | 8,508,900 |
| 2020-06-18 | 2020-06-16 | 30.750 | 267,000 | +9,000 | 0.03% | 8,210,250 |
| 2020-06-17 | 2020-06-15 | 30.600 | 258,000 | +13,000 | 0.03% | 7,894,800 |
| 2020-06-16 | 2020-06-12 | 30.650 | 245,000 | +1,000 | 0.03% | 7,509,250 |
| 2020-06-12 | 2020-06-10 | 31.950 | 244,000 | +1,000 | 0.03% | 7,795,800 |
| 2020-06-11 | 2020-06-09 | 31.750 | 243,000 | -1,500 | 0.03% | 7,715,250 |
| 2020-06-10 | 2020-06-08 | 32.000 | 244,500 | -21,500 | 0.03% | 7,824,000 |
| 2020-06-09 | 2020-06-05 | 33.500 | 266,000 | +22,500 | 0.03% | 8,911,000 |
| 2020-06-08 | 2020-06-04 | 35.650 | 243,500 | -3,000 | 0.03% | 8,680,775 |
| 2020-06-05 | 2020-06-03 | 34.900 | 246,500 | -15,000 | 0.03% | 8,602,850 |
| 2020-06-04 | 2020-06-02 | 34.300 | 261,500 | +1,500 | 0.03% | 8,969,450 |
| 2020-06-01 | 2020-05-28 | 29.850 | 260,000 | -4,000 | 0.03% | 7,761,000 |
| 2020-05-29 | 2020-05-27 | 29.200 | 264,000 | -6,500 | 0.03% | 7,708,800 |
| 2020-05-28 | 2020-05-26 | 29.850 | 270,500 | -15,000 | 0.03% | 8,074,425 |
| 2020-05-27 | 2020-05-25 | 31.550 | 285,500 | +2,000 | 0.03% | 9,007,525 |
| 2020-05-26 | 2020-05-22 | 31.050 | 283,500 | -4,000 | 0.03% | 8,802,675 |
| 2020-05-25 | 2020-05-21 | 32.900 | 287,500 | -1,000 | 0.03% | 9,458,750 |
| 2020-05-22 | 2020-05-20 | 34.100 | 288,500 | +1,500 | 0.03% | 9,837,850 |
| 2020-05-21 | 2020-05-19 | 34.600 | 287,000 | +6,000 | 0.03% | 9,930,200 |
| 2020-05-20 | 2020-05-18 | 32.300 | 281,000 | +500 | 0.03% | 9,076,300 |
| 2020-05-19 | 2020-05-15 | 33.200 | 280,500 | +500 | 0.03% | 9,312,600 |
| 2020-05-18 | 2020-05-14 | 33.050 | 280,000 | +11,500 | 0.03% | 9,254,000 |
| 2020-05-15 | 2020-05-13 | 33.600 | 268,500 | -4,000 | 0.03% | 9,021,600 |
| 2020-05-14 | 2020-05-12 | 33.650 | 272,500 | +500 | 0.03% | 9,169,625 |
| 2020-05-13 | 2020-05-11 | 33.950 | 272,000 | +9,500 | 0.03% | 9,234,400 |
| 2020-05-12 | 2020-05-08 | 32.950 | 262,500 | +2,000 | 0.03% | 8,649,375 |
| 2020-05-11 | 2020-05-07 | 33.350 | 260,500 | +2,000 | 0.03% | 8,687,675 |
| 2020-05-08 | 2020-05-06 | 32.800 | 258,500 | +4,500 | 0.03% | 8,478,800 |
| 2020-05-07 | 2020-05-05 | 35.250 | 254,000 | -1,000 | 0.03% | 8,953,500 |
| 2020-05-06 | 2020-05-04 | 35.300 | 255,000 | +13,000 | 0.03% | 9,001,500 |
| 2020-05-05 | 2020-04-29 | 37.700 | 242,000 | -1,500 | 0.03% | 9,123,400 |
| 2020-05-04 | 2020-04-28 | 37.450 | 243,500 | -2,500 | 0.03% | 9,119,075 |
| 2020-04-29 | 2020-04-27 | 34.950 | 246,000 | -500 | 0.03% | 8,597,700 |
| 2020-04-28 | 2020-04-24 | 35.400 | 246,500 | +2,500 | 0.03% | 8,726,100 |
| 2020-04-27 | 2020-04-23 | 37.800 | 244,000 | +9,000 | 0.03% | 9,223,200 |
| 2020-04-24 | 2020-04-22 | 37.700 | 235,000 | -8,000 | 0.03% | 8,859,500 |
| 2020-04-23 | 2020-04-21 | 35.250 | 243,000 | -3,500 | 0.03% | 8,565,750 |
| 2020-04-21 | 2020-04-17 | 35.600 | 246,500 | +4,500 | 0.03% | 8,775,400 |
| 2020-04-20 | 2020-04-16 | 37.000 | 242,000 | -500 | 0.03% | 8,954,000 |
| 2020-04-17 | 2020-04-15 | 34.600 | 242,500 | -3,000 | 0.03% | 8,390,500 |
| 2020-04-16 | 2020-04-14 | 35.250 | 245,500 | -10,000 | 0.03% | 8,653,875 |
| 2020-04-15 | 2020-04-09 | 31.850 | 255,500 | +2,500 | 0.03% | 8,137,675 |
| 2020-04-14 | 2020-04-08 | 31.200 | 253,000 | +3,000 | 0.03% | 7,893,600 |
| 2020-04-09 | 2020-04-07 | 31.800 | 250,000 | +2,000 | 0.03% | 7,950,000 |
| 2020-04-08 | 2020-04-06 | 31.800 | 248,000 | +7,500 | 0.03% | 7,886,400 |
| 2020-04-07 | 2020-04-03 | 28.300 | 240,500 | -5,000 | 0.03% | 6,806,150 |
| 2020-04-06 | 2020-04-02 | 27.650 | 245,500 | -3,000 | 0.03% | 6,788,075 |
| 2020-03-31 | 2020-03-27 | 29.950 | 248,500 | +3,000 | 0.03% | 7,442,575 |
| 2020-03-30 | 2020-03-26 | 29.300 | 245,500 | +500 | 0.03% | 7,193,150 |
| 2020-03-27 | 2020-03-25 | 30.150 | 245,000 | -1,000 | 0.03% | 7,386,750 |
| 2020-03-26 | 2020-03-24 | 28.400 | 246,000 | -4,500 | 0.03% | 6,986,400 |
| 2020-03-24 | 2020-03-20 | 30.000 | 250,500 | -522,000 | 0.03% | 7,515,000 |
| 2020-03-23 | 2020-03-19 | 29.050 | 772,500 | -17,500 | 0.08% | 22,441,125 |
| 2020-03-19 | 2020-03-17 | 29.150 | 790,000 | -8,000 | 0.08% | 23,028,500 |
| 2020-03-18 | 2020-03-16 | 27.600 | 798,000 | +2,000 | 0.09% | 22,024,800 |
| 2020-03-16 | 2020-03-12 | 29.800 | 796,000 | +449,000 | 0.08% | 23,720,800 |
| 2020-03-13 | 2020-03-11 | 30.650 | 347,000 | +51,000 | 0.04% | 10,635,550 |
| 2020-03-11 | 2020-03-09 | 29.650 | 296,000 | -4,000 | 0.03% | 8,776,400 |
| 2020-03-10 | 2020-03-06 | 33.300 | 300,000 | +4,500 | 0.03% | 9,990,000 |
| 2020-03-09 | 2020-03-05 | 32.150 | 295,500 | +2,000 | 0.03% | 9,500,325 |
| 2020-03-06 | 2020-03-04 | 29.850 | 293,500 | -3,500 | 0.03% | 8,760,975 |
| 2020-03-04 | 2020-03-02 | 32.050 | 297,000 | -4,000 | 0.03% | 9,518,850 |
| 2020-03-03 | 2020-02-28 | 33.300 | 301,000 | +33,000 | 0.03% | 10,023,300 |
| 2020-03-02 | 2020-02-27 | 34.950 | 268,000 | -33,000 | 0.03% | 9,366,600 |
| 2020-02-27 | 2020-02-25 | 35.100 | 301,000 | -3,000 | 0.03% | 10,565,100 |
| 2020-02-26 | 2020-02-24 | 32.850 | 304,000 | -500 | 0.03% | 9,986,400 |
| 2020-02-21 | 2020-02-19 | 31.550 | 304,500 | -1,000 | 0.03% | 9,606,975 |
| 2020-02-20 | 2020-02-18 | 31.550 | 305,500 | -1,000 | 0.03% | 9,638,525 |
| 2020-02-18 | 2020-02-14 | 31.250 | 306,500 | +1,000 | 0.03% | 9,578,125 |
| 2020-02-17 | 2020-02-13 | 33.050 | 305,500 | -3,000 | 0.03% | 10,096,775 |
| 2020-02-14 | 2020-02-12 | 32.050 | 308,500 | +22,000 | 0.03% | 9,887,425 |
| 2020-02-13 | 2020-02-11 | 32.900 | 286,500 | -26,500 | 0.03% | 9,425,850 |
| 2020-02-12 | 2020-02-10 | 35.500 | 313,000 | +87,000 | 0.03% | 11,111,500 |
| 2020-02-11 | 2020-02-07 | 37.350 | 226,000 | +15,000 | 0.02% | 8,441,100 |
| 2020-02-10 | 2020-02-06 | 32.250 | 211,000 | +93,500 | 0.02% | 6,804,750 |
| 2020-02-07 | 2020-02-05 | 30.750 | 117,500 | -3,000 | 0.01% | 3,613,125 |
| 2020-02-06 | 2020-02-04 | 30.900 | 120,500 | +13,500 | 0.01% | 3,723,450 |
| 2020-02-05 | 2020-02-03 | 27.200 | 107,000 | +6,000 | 0.01% | 2,910,400 |
| 2020-02-04 | 2020-01-31 | 27.200 | 101,000 | -5,500 | 0.01% | 2,747,200 |
| 2020-02-03 | 2020-01-30 | 26.100 | 106,500 | +5,500 | 0.01% | 2,779,650 |
| 2020-01-31 | 2020-01-29 | 27.150 | 101,000 | +5,500 | 0.01% | 2,742,150 |
| 2020-01-21 | 2020-01-17 | 25.300 | 95,500 | -5,500 | 0.01% | 2,416,150 |
| 2020-01-16 | 2020-01-14 | 23.650 | 101,000 | +1,500 | 0.01% | 2,388,650 |
| 2020-01-15 | 2020-01-13 | 23.550 | 99,500 | +4,000 | 0.01% | 2,343,225 |
| 2020-01-14 | 2020-01-10 | 19.900 | 95,500 | -3,500 | 0.01% | 1,900,450 |
| 2020-01-10 | 2020-01-08 | 20.000 | 99,000 | +2,500 | 0.01% | 1,980,000 |
| 2020-01-07 | 2020-01-03 | 18.320 | 96,500 | -2,500 | 0.01% | 1,767,880 |
| 2020-01-03 | 2019-12-31 | 18.600 | 99,000 | +4,000 | 0.01% | 1,841,400 |
| 2020-01-02 | 2019-12-27 | 17.680 | 95,000 | -1,500 | 0.01% | 1,679,600 |
| 2019-12-27 | 2019-12-20 | 18.360 | 96,500 | +2,000 | 0.01% | 1,771,740 |
| 2019-12-19 | 2019-12-17 | 19.380 | 94,500 | -11,000 | 0.01% | 1,831,410 |
| 2019-12-18 | 2019-12-16 | 19.820 | 105,500 | +2,000 | 0.01% | 2,091,010 |
| 2019-12-17 | 2019-12-13 | 20.550 | 103,500 | +5,000 | 0.01% | 2,126,925 |
| 2019-12-13 | 2019-12-11 | 19.320 | 98,500 | -5,000 | 0.01% | 1,903,020 |
| 2019-12-06 | 2019-12-04 | 19.260 | 103,500 | -2,500 | 0.01% | 1,993,410 |
| 2019-12-04 | 2019-12-02 | 18.940 | 106,000 | -5,000 | 0.01% | 2,007,640 |
| 2019-12-03 | 2019-11-29 | 18.280 | 111,000 | -4,000 | 0.01% | 2,029,080 |
| 2019-12-02 | 2019-11-28 | 18.520 | 115,000 | +4,500 | 0.01% | 2,129,800 |
| 2019-11-29 | 2019-11-27 | 20.150 | 110,500 | -15,000 | 0.01% | 2,226,575 |
| 2019-11-26 | 2019-11-22 | 22.150 | 125,500 | +70,000 | 0.01% | 2,779,825 |
| 2019-11-22 | 2019-11-20 | 21.550 | 55,500 | +10,000 | 0.01% | 1,196,025 |
| 2019-11-21 | 2019-11-19 | 23.050 | 45,500 | +5,000 | 0.00% | 1,048,775 |
| 2019-11-20 | 2019-11-18 | 21.900 | 40,500 | -32,000 | 0.00% | 886,950 |
| 2019-11-19 | 2019-11-15 | 19.620 | 72,500 | +40,000 | 0.01% | 1,422,450 |
| 2019-11-18 | 2019-11-14 | 19.060 | 32,500 | -500 | 0.00% | 619,450 |
| 2019-11-15 | 2019-11-13 | 18.540 | 33,000 | -4,000 | 0.00% | 611,820 |
| 2019-11-14 | 2019-11-12 | 20.100 | 37,000 | +8,000 | 0.00% | 743,700 |
| 2019-11-12 | 2019-11-08 | 19.340 | 29,000 | -169,000 | 0.00% | 560,860 |
| 2019-11-11 | 2019-11-07 | 20.000 | 198,000 | -7,500 | 0.02% | 3,960,000 |
| 2019-11-08 | 2019-11-06 | 19.600 | 205,500 | +10,000 | 0.02% | 4,027,800 |
| 2019-11-07 | 2019-11-05 | 17.600 | 195,500 | +146,500 | 0.02% | 3,440,800 |
| 2019-11-06 | 2019-11-04 | 15.960 | 49,000 | +5,000 | 0.01% | 782,040 |
| 2019-11-05 | 2019-11-01 | 17.400 | 44,000 | -39,000 | 0.00% | 765,600 |
| 2019-11-04 | 2019-10-31 | 18.420 | 83,000 | +4,000 | 0.01% | 1,528,860 |
| 2019-11-01 | 2019-10-30 | 17.960 | 79,000 | +24,000 | 0.01% | 1,418,840 |
| 2019-10-31 | 2019-10-29 | 16.880 | 55,000 | +5,000 | 0.01% | 928,400 |
| 2019-10-29 | 2019-10-25 | 15.000 | 50,000 | +23,000 | 0.01% | 750,000 |
| 2019-10-23 | 2019-10-21 | 15.320 | 27,000 | -1,000 | 0.00% | 413,640 |
| 2019-10-21 | 2019-10-17 | 15.400 | 28,000 | -29,000 | 0.00% | 431,200 |
| 2019-10-18 | 2019-10-16 | 14.560 | 57,000 | +32,000 | 0.01% | 829,920 |
| 2019-10-14 | 2019-10-10 | 12.900 | 25,000 | +10,000 | 0.00% | 322,500 |
| 2019-09-27 | 2019-09-25 | 13.120 | 15,000 | -3,000 | 0.00% | 196,800 |
| 2019-09-26 | 2019-09-24 | 13.600 | 18,000 | +3,000 | 0.00% | 244,800 |
| 2019-09-25 | 2019-09-23 | 13.240 | 15,000 | -2,000 | 0.00% | 198,600 |
| 2019-09-24 | 2019-09-20 | 13.460 | 17,000 | -2,000 | 0.00% | 228,820 |
| 2019-09-20 | 2019-09-18 | 12.620 | 19,000 | +3,500 | 0.00% | 239,780 |
| 2019-09-18 | 2019-09-16 | 12.520 | 15,500 | -82,000 | 0.00% | 194,060 |
| 2019-09-17 | 2019-09-13 | 12.300 | 97,500 | -15,500 | 0.01% | 1,199,250 |
| 2019-09-16 | 2019-09-12 | 12.300 | 113,000 | -500 | 0.01% | 1,389,900 |
| 2019-09-13 | 2019-09-11 | 12.300 | 113,500 | -213,500 | 0.01% | 1,396,050 |
| 2019-09-12 | 2019-09-10 | 13.000 | 327,000 | -997,000 | 0.03% | 4,251,000 |
| 2019-09-11 | 2019-09-09 | 12.800 | 1,324,000 | -729,500 | 0.14% | 16,947,200 |
| 2019-09-10 | 2019-09-06 | 12.480 | 2,053,500 | -351,000 | 0.22% | 25,627,680 |
| 2019-09-09 | 2019-09-05 | 12.400 | 2,404,500 | -116,000 | 0.26% | 29,815,800 |
| 2019-09-06 | 2019-09-04 | 12.400 | 2,520,500 | -558,000 | 0.27% | 31,254,200 |
| 2019-09-05 | 2019-09-03 | 12.360 | 3,078,500 | -24,500 | 0.33% | 38,050,260 |
| 2019-09-02 | 2019-08-29 | 12.580 | 3,103,000 | -590,500 | 0.33% | 39,035,740 |
| 2019-08-29 | 2019-08-27 | 12.600 | 3,693,500 | -198,500 | 0.39% | 46,538,100 |
| 2019-08-28 | 2019-08-26 | 12.580 | 3,892,000 | -985,000 | 0.42% | 48,961,360 |
| 2019-08-27 | 2019-08-23 | 12.380 | 4,877,000 | -52,500 | 0.52% | 60,377,260 |
| 2019-08-26 | 2019-08-22 | 12.200 | 4,929,500 | -55,500 | 0.53% | 60,139,900 |
| 2019-08-23 | 2019-08-21 | 12.940 | 4,985,000 | -2,366,000 | 0.53% | 64,505,900 |
| 2019-08-22 | 2019-08-20 | 10.980 | 7,351,000 | -877,000 | 0.79% | 80,713,980 |
| 2019-08-21 | 2019-08-19 | 11.000 | 8,228,000 | -998,500 | 0.88% | 90,508,000 |
| 2019-08-20 | 2019-08-16 | 9.980 | 9,226,500 | -5,000 | 0.99% | 92,080,470 |
| 2019-08-08 | 2019-08-06 | 10.740 | 9,231,500 | +53,500 | 0.99% | 99,146,310 |
| 2019-08-06 | 2019-08-02 | 10.960 | 9,178,000 | -38,500 | 0.98% | 100,590,880 |
| 2019-08-05 | 2019-08-01 | 10.940 | 9,216,500 | -245,000 | 0.98% | 100,828,510 |
| 2019-08-02 | 2019-07-31 | 11.000 | 9,461,500 | -197,000 | 1.01% | 104,076,500 |
| 2019-08-01 | 2019-07-30 | 10.940 | 9,658,500 | +5,000 | 1.03% | 105,663,990 |
| 2019-07-26 | 2019-07-24 | 10.900 | 9,653,500 | +4,000 | 1.03% | 105,223,150 |
| 2019-07-25 | 2019-07-23 | 10.680 | 9,649,500 | +9,500 | 1.03% | 103,056,660 |
| 2019-07-12 | 2019-07-10 | 8.500 | 9,640,000 | -4,000 | 1.03% | 81,940,000 |
| 2019-07-11 | 2019-07-09 | 8.330 | 9,644,000 | -3,000 | 1.03% | 80,334,520 |
| 2019-07-04 | 2019-07-02 | 9.240 | 9,647,000 | +281,500 | 1.03% | 89,138,280 |
| 2019-07-03 | 2019-06-28 | 9.160 | 9,365,500 | +461,500 | 1.00% | 85,787,980 |
| 2019-07-02 | 2019-06-27 | 9.430 | 8,904,000 | +123,000 | 0.95% | 83,964,720 |
| 2019-06-28 | 2019-06-26 | 9.650 | 8,781,000 | +47,000 | 0.94% | 84,736,650 |
| 2019-06-27 | 2019-06-25 | 9.580 | 8,734,000 | +245,500 | 0.93% | 83,671,720 |
| 2019-06-26 | 2019-06-24 | 9.670 | 8,488,500 | +42,000 | 0.91% | 82,083,795 |
| 2019-06-25 | 2019-06-21 | 9.790 | 8,446,500 | +129,500 | 0.90% | 82,691,235 |
| 2019-06-24 | 2019-06-20 | 9.690 | 8,317,000 | +151,500 | 0.89% | 80,591,730 |
| 2019-06-21 | 2019-06-19 | 9.750 | 8,165,500 | +226,500 | 0.87% | 79,613,625 |
| 2019-06-20 | 2019-06-18 | 9.850 | 7,939,000 | +174,000 | 0.85% | 78,199,150 |
| 2019-06-19 | 2019-06-17 | 9.490 | 7,765,000 | +190,000 | 0.83% | 73,689,850 |
| 2019-06-18 | 2019-06-14 | 9.600 | 7,575,000 | +460,000 | 0.81% | 72,720,000 |
| 2019-06-17 | 2019-06-13 | 9.650 | 7,115,000 | +230,500 | 0.76% | 68,659,750 |
| 2019-06-14 | 2019-06-12 | 9.770 | 6,884,500 | +113,000 | 0.74% | 67,261,565 |
| 2019-06-13 | 2019-06-11 | 9.890 | 6,771,500 | +12,000 | 0.72% | 66,970,135 |
| 2019-06-04 | 2019-05-31 | 9.740 | 6,759,500 | +64,500 | 0.72% | 65,837,530 |
| 2019-06-03 | 2019-05-30 | 9.770 | 6,695,000 | +32,000 | 0.72% | 65,410,150 |
| 2019-05-31 | 2019-05-29 | 9.920 | 6,663,000 | +20,500 | 0.71% | 66,096,960 |
| 2019-05-30 | 2019-05-28 | 9.920 | 6,642,500 | +38,500 | 0.71% | 65,893,600 |
| 2019-05-29 | 2019-05-27 | 9.770 | 6,604,000 | +73,000 | 0.71% | 64,521,080 |
| 2019-05-28 | 2019-05-24 | 9.820 | 6,531,000 | +75,000 | 0.70% | 64,134,420 |
| 2019-05-27 | 2019-05-23 | 9.670 | 6,456,000 | +204,000 | 0.69% | 62,429,520 |
| 2019-05-23 | 2019-05-21 | 9.990 | 6,252,000 | +52,000 | 0.67% | 62,457,480 |
| 2019-05-22 | 2019-05-20 | 9.950 | 6,200,000 | +242,500 | 0.66% | 61,690,000 |
| 2019-05-21 | 2019-05-17 | 10.280 | 5,957,500 | -10,000 | 0.64% | 61,243,100 |
| 2019-05-17 | 2019-05-15 | 10.680 | 5,967,500 | +9,000 | 0.64% | 63,732,900 |
| 2019-05-16 | 2019-05-14 | 10.160 | 5,958,500 | +162,500 | 0.64% | 60,538,360 |
| 2019-05-15 | 2019-05-10 | 10.040 | 5,796,000 | +535,000 | 0.62% | 58,191,840 |
| 2019-05-14 | 2019-05-09 | 10.040 | 5,261,000 | +505,000 | 0.56% | 52,820,440 |
| 2019-05-06 | 2019-05-02 | 11.100 | 4,756,000 | +7,000 | 0.51% | 52,791,600 |
| 2019-05-03 | 2019-04-30 | 11.020 | 4,749,000 | +2,000 | 0.51% | 52,333,980 |
| 2019-04-30 | 2019-04-26 | 11.160 | 4,747,000 | -10,000 | 0.51% | 52,976,520 |
| 2019-04-26 | 2019-04-24 | 11.500 | 4,757,000 | -760,500 | 0.51% | 54,705,500 |
| 2019-04-25 | 2019-04-23 | 11.600 | 5,517,500 | +3,500 | 0.59% | 64,003,000 |
| 2019-04-24 | 2019-04-18 | 11.220 | 5,514,000 | -475,500 | 0.60% | 61,867,080 |
| 2019-04-18 | 2019-04-16 | 10.760 | 5,989,500 | -112,000 | 0.66% | 64,447,020 |
| 2019-04-17 | 2019-04-15 | 10.820 | 6,101,500 | -246,500 | 0.67% | 66,018,230 |
| 2019-04-15 | 2019-04-11 | 10.600 | 6,348,000 | -1,002,000 | 0.69% | 67,288,800 |
| 2019-04-12 | 2019-04-10 | 10.440 | 7,350,000 | -418,500 | 0.80% | 76,734,000 |
| 2019-04-11 | 2019-04-09 | 10.840 | 7,768,500 | -264,000 | 0.85% | 84,210,540 |
| 2019-04-10 | 2019-04-08 | 11.020 | 8,032,500 | -68,000 | 0.88% | 88,518,150 |
| 2019-04-09 | 2019-04-04 | 11.020 | 8,100,500 | -57,000 | 0.89% | 89,267,510 |
| 2019-04-08 | 2019-04-03 | 11.040 | 8,157,500 | -980,000 | 0.89% | 90,058,800 |
| 2019-04-04 | 2019-04-02 | 11.100 | 9,137,500 | +7,000 | 1.00% | 101,426,250 |
| 2019-04-03 | 2019-04-01 | 11.060 | 9,130,500 | -118,500 | 1.00% | 100,983,330 |
| 2019-04-02 | 2019-03-29 | 10.140 | 9,249,000 | -66,500 | 1.01% | 93,784,860 |
| 2019-04-01 | 2019-03-28 | 10.200 | 9,315,500 | 1.02% | 95,018,100 |
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