History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 289,639 | +0 | 0.08% | 15,408,795 |
| 2025-10-13 | 2025-10-09 | 56.000 | 289,639 | +0 | 0.08% | 16,219,784 |
| 2025-10-10 | 2025-10-08 | 57.000 | 289,639 | +4,000 | 0.08% | 16,509,423 |
| 2025-10-09 | 2025-10-06 | 56.200 | 285,639 | -500 | 0.08% | 16,052,912 |
| 2025-10-08 | 2025-10-03 | 56.450 | 286,139 | +2,000 | 0.08% | 16,152,547 |
| 2025-10-06 | 2025-10-02 | 57.500 | 284,139 | -4,000 | 0.08% | 16,337,992 |
| 2025-10-03 | 2025-09-30 | 56.300 | 288,139 | -3,500 | 0.08% | 16,222,226 |
| 2025-10-02 | 2025-09-29 | 55.750 | 291,639 | -3,000 | 0.08% | 16,258,874 |
| 2025-09-30 | 2025-09-26 | 54.950 | 294,639 | +1,500 | 0.08% | 16,190,413 |
| 2025-09-29 | 2025-09-25 | 57.150 | 293,139 | -3,000 | 0.08% | 16,752,894 |
| 2025-09-26 | 2025-09-24 | 54.700 | 296,139 | +1,500 | 0.08% | 16,198,803 |
| 2025-09-25 | 2025-09-23 | 57.050 | 294,639 | -1,500 | 0.08% | 16,809,155 |
| 2025-09-23 | 2025-09-19 | 57.800 | 296,139 | +1,500 | 0.08% | 17,116,834 |
| 2025-09-22 | 2025-09-18 | 58.900 | 294,639 | -1,000 | 0.08% | 17,354,237 |
| 2025-09-18 | 2025-09-16 | 59.500 | 295,639 | +4,000 | 0.08% | 17,590,520 |
| 2025-09-17 | 2025-09-15 | 58.200 | 291,639 | -31,000 | 0.08% | 16,973,390 |
| 2025-09-16 | 2025-09-12 | 59.900 | 322,639 | +17,000 | 0.09% | 19,326,076 |
| 2025-09-15 | 2025-09-11 | 59.050 | 305,639 | -500 | 0.09% | 18,047,983 |
| 2025-09-12 | 2025-09-10 | 60.200 | 306,139 | +500 | 0.09% | 18,429,568 |
| 2025-09-11 | 2025-09-09 | 61.050 | 305,639 | +3,500 | 0.09% | 18,659,261 |
| 2025-09-10 | 2025-09-08 | 62.100 | 302,139 | +51,000 | 0.09% | 18,762,832 |
| 2025-09-09 | 2025-09-05 | 60.650 | 251,139 | -4,500 | 0.07% | 15,231,580 |
| 2025-09-08 | 2025-09-04 | 59.150 | 255,639 | -8,000 | 0.07% | 15,121,047 |
| 2025-09-05 | 2025-09-03 | 64.000 | 263,639 | -1,500 | 0.07% | 16,872,896 |
| 2025-09-04 | 2025-09-02 | 63.750 | 265,139 | -48,500 | 0.08% | 16,902,611 |
| 2025-09-03 | 2025-09-01 | 64.350 | 313,639 | +2,000 | 0.09% | 20,182,670 |
| 2025-09-02 | 2025-08-29 | 63.550 | 311,639 | +17,639 | 0.09% | 19,804,658 |
| 2025-09-01 | 2025-08-28 | 67.300 | 294,000 | +500 | 0.08% | 19,786,200 |
| 2025-08-29 | 2025-08-27 | 69.900 | 293,500 | +500 | 0.08% | 20,515,650 |
| 2025-08-28 | 2025-08-26 | 74.000 | 293,000 | -500 | 0.08% | 21,682,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 293,500 | +80,500 | 0.08% | 20,735,775 |
| 2025-08-26 | 2025-08-22 | 69.650 | 213,000 | -1,000 | 0.06% | 14,835,450 |
| 2025-08-25 | 2025-08-21 | 69.250 | 214,000 | +4,000 | 0.06% | 14,819,500 |
| 2025-08-22 | 2025-08-20 | 70.150 | 210,000 | -14,500 | 0.06% | 14,731,500 |
| 2025-08-21 | 2025-08-19 | 72.750 | 224,500 | -63,000 | 0.06% | 16,332,375 |
| 2025-08-20 | 2025-08-18 | 69.950 | 287,500 | +500 | 0.08% | 20,110,625 |
| 2025-08-19 | 2025-08-15 | 70.600 | 287,000 | +19,000 | 0.08% | 20,262,200 |
| 2025-08-18 | 2025-08-14 | 70.500 | 268,000 | +17,000 | 0.08% | 18,894,000 |
| 2025-08-15 | 2025-08-13 | 69.950 | 251,000 | +38,000 | 0.07% | 17,557,450 |
| 2025-08-13 | 2025-08-11 | 70.400 | 213,000 | -5,500 | 0.06% | 14,995,200 |
| 2025-08-12 | 2025-08-08 | 71.300 | 218,500 | +1,000 | 0.06% | 15,579,050 |
| 2025-08-11 | 2025-08-07 | 71.500 | 217,500 | -4,500 | 0.06% | 15,551,250 |
| 2025-08-08 | 2025-08-06 | 72.700 | 222,000 | -2,500 | 0.06% | 16,139,400 |
| 2025-08-07 | 2025-08-05 | 70.800 | 224,500 | +42,500 | 0.06% | 15,894,600 |
| 2025-08-06 | 2025-08-04 | 67.300 | 182,000 | +8,500 | 0.05% | 12,248,600 |
| 2025-08-05 | 2025-08-01 | 62.100 | 173,500 | +27,000 | 0.05% | 10,774,350 |
| 2025-08-04 | 2025-07-31 | 63.900 | 146,500 | +27,000 | 0.04% | 9,361,350 |
| 2025-08-01 | 2025-07-30 | 65.900 | 119,500 | +6,500 | 0.03% | 7,875,050 |
| 2025-07-31 | 2025-07-29 | 70.800 | 113,000 | +500 | 0.03% | 8,000,400 |
| 2025-07-30 | 2025-07-28 | 71.000 | 112,500 | -19,000 | 0.03% | 7,987,500 |
| 2025-07-29 | 2025-07-25 | 70.000 | 131,500 | -20,500 | 0.04% | 9,205,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 152,000 | -108,000 | 0.05% | 11,787,600 |
| 2025-07-25 | 2025-07-23 | 70.700 | 260,000 | +500 | 0.08% | 18,382,000 |
| 2025-07-24 | 2025-07-22 | 71.300 | 259,500 | -1,500 | 0.08% | 18,502,350 |
| 2025-07-23 | 2025-07-21 | 74.500 | 261,000 | -2,000 | 0.08% | 19,444,500 |
| 2025-07-22 | 2025-07-18 | 72.700 | 263,000 | -4,000 | 0.08% | 19,120,100 |
| 2025-07-21 | 2025-07-17 | 72.650 | 267,000 | -3,500 | 0.08% | 19,397,550 |
| 2025-07-18 | 2025-07-16 | 72.400 | 270,500 | +14,500 | 0.08% | 19,584,200 |
| 2025-07-17 | 2025-07-15 | 72.000 | 256,000 | -4,500 | 0.08% | 18,432,000 |
| 2025-07-15 | 2025-07-11 | 67.700 | 260,500 | -28,000 | 0.08% | 17,635,850 |
| 2025-07-14 | 2025-07-10 | 67.350 | 288,500 | -14,500 | 0.09% | 19,430,475 |
| 2025-07-11 | 2025-07-09 | 69.750 | 303,000 | -4,500 | 0.09% | 21,134,250 |
| 2025-07-10 | 2025-07-08 | 67.000 | 307,500 | -6,500 | 0.09% | 20,602,500 |
| 2025-07-09 | 2025-07-07 | 67.100 | 314,000 | +500 | 0.10% | 21,069,400 |
| 2025-07-08 | 2025-07-04 | 67.150 | 313,500 | +10,500 | 0.10% | 21,051,525 |
| 2025-07-07 | 2025-07-03 | 64.050 | 303,000 | +7,000 | 0.09% | 19,407,150 |
| 2025-07-04 | 2025-07-02 | 63.750 | 296,000 | +138,500 | 0.09% | 18,870,000 |
| 2025-07-03 | 2025-06-30 | 62.200 | 157,500 | -4,500 | 0.05% | 9,796,500 |
| 2025-07-02 | 2025-06-27 | 57.200 | 162,000 | +6,500 | 0.05% | 9,266,400 |
| 2025-06-30 | 2025-06-26 | 56.250 | 155,500 | -18,000 | 0.05% | 8,746,875 |
| 2025-06-27 | 2025-06-25 | 55.350 | 173,500 | -1,000 | 0.05% | 9,603,225 |
| 2025-06-26 | 2025-06-24 | 54.200 | 174,500 | +7,500 | 0.05% | 9,457,900 |
| 2025-06-25 | 2025-06-23 | 51.800 | 167,000 | -1,000 | 0.05% | 8,650,600 |
| 2025-06-24 | 2025-06-20 | 49.050 | 168,000 | +29,000 | 0.05% | 8,240,400 |
| 2025-06-23 | 2025-06-19 | 48.350 | 139,000 | -1,000 | 0.04% | 6,720,650 |
| 2025-06-20 | 2025-06-18 | 51.200 | 140,000 | +18,500 | 0.04% | 7,168,000 |
| 2025-06-19 | 2025-06-17 | 50.450 | 121,500 | +500 | 0.04% | 6,129,675 |
| 2025-06-18 | 2025-06-16 | 52.300 | 121,000 | +50,500 | 0.04% | 6,328,300 |
| 2025-06-17 | 2025-06-13 | 50.450 | 70,500 | +8,500 | 0.02% | 3,556,725 |
| 2025-06-16 | 2025-06-12 | 57.350 | 62,000 | -34,500 | 0.02% | 3,555,700 |
| 2025-06-13 | 2025-06-11 | 54.700 | 96,500 | +500 | 0.03% | 5,278,550 |
| 2025-06-12 | 2025-06-10 | 54.850 | 96,000 | +5,500 | 0.03% | 5,265,600 |
| 2025-06-11 | 2025-06-09 | 54.550 | 90,500 | +14,500 | 0.03% | 4,936,775 |
| 2025-06-10 | 2025-06-06 | 47.650 | 76,000 | -1,000 | 0.02% | 3,621,400 |
| 2025-06-09 | 2025-06-05 | 47.450 | 77,000 | +5,500 | 0.02% | 3,653,650 |
| 2025-06-06 | 2025-06-04 | 47.900 | 71,500 | -3,000 | 0.02% | 3,424,850 |
| 2025-06-05 | 2025-06-03 | 45.550 | 74,500 | +5,000 | 0.02% | 3,393,475 |
| 2025-06-04 | 2025-06-02 | 42.650 | 69,500 | -4,500 | 0.02% | 2,964,175 |
| 2025-06-03 | 2025-05-30 | 44.150 | 74,000 | +4,500 | 0.02% | 3,267,100 |
| 2025-06-02 | 2025-05-29 | 43.800 | 69,500 | +28,000 | 0.02% | 3,044,100 |
| 2025-05-30 | 2025-05-28 | 42.250 | 41,500 | +2,500 | 0.01% | 1,753,375 |
| 2025-05-29 | 2025-05-27 | 42.950 | 39,000 | -500 | 0.01% | 1,675,050 |
| 2025-05-28 | 2025-05-26 | 42.200 | 39,500 | +500 | 0.01% | 1,666,900 |
| 2025-05-27 | 2025-05-23 | 42.700 | 39,000 | -4,000 | 0.01% | 1,665,300 |
| 2025-05-26 | 2025-05-22 | 43.300 | 43,000 | +1,000 | 0.01% | 1,861,900 |
| 2025-05-23 | 2025-05-21 | 45.600 | 42,000 | -5,000 | 0.01% | 1,915,200 |
| 2025-05-22 | 2025-05-20 | 44.300 | 47,000 | -15,500 | 0.01% | 2,082,100 |
| 2025-05-21 | 2025-05-19 | 46.850 | 62,500 | -28,000 | 0.02% | 2,928,125 |
| 2025-05-20 | 2025-05-16 | 44.500 | 90,500 | -35,500 | 0.03% | 4,027,250 |
| 2025-05-19 | 2025-05-15 | 45.200 | 126,000 | -10,000 | 0.04% | 5,695,200 |
| 2025-05-14 | 2025-05-12 | 47.350 | 136,000 | +3,000 | 0.04% | 6,439,600 |
| 2025-05-13 | 2025-05-09 | 48.250 | 133,000 | -500 | 0.04% | 6,417,250 |
| 2025-05-09 | 2025-05-07 | 48.300 | 133,500 | +1,500 | 0.04% | 6,448,050 |
| 2025-05-08 | 2025-05-06 | 49.350 | 132,000 | -8,500 | 0.04% | 6,514,200 |
| 2025-05-07 | 2025-05-02 | 50.800 | 140,500 | -25,000 | 0.04% | 7,137,400 |
| 2025-05-06 | 2025-04-30 | 49.250 | 165,500 | +17,500 | 0.05% | 8,150,875 |
| 2025-05-02 | 2025-04-29 | 48.950 | 148,000 | +2,000 | 0.05% | 7,244,600 |
| 2025-04-30 | 2025-04-28 | 44.600 | 146,000 | +1,500 | 0.04% | 6,511,600 |
| 2025-04-29 | 2025-04-25 | 47.400 | 144,500 | +500 | 0.04% | 6,849,300 |
| 2025-04-28 | 2025-04-24 | 46.400 | 144,000 | -8,000 | 0.04% | 6,681,600 |
| 2025-04-25 | 2025-04-23 | 49.700 | 152,000 | -21,500 | 0.05% | 7,554,400 |
| 2025-04-24 | 2025-04-22 | 48.800 | 173,500 | +4,500 | 0.05% | 8,466,800 |
| 2025-04-23 | 2025-04-17 | 47.100 | 169,000 | +3,000 | 0.05% | 7,959,900 |
| 2025-04-22 | 2025-04-16 | 46.600 | 166,000 | -4,000 | 0.05% | 7,735,600 |
| 2025-04-16 | 2025-04-14 | 50.250 | 170,000 | +1,000 | 0.05% | 8,542,500 |
| 2025-04-15 | 2025-04-11 | 48.400 | 169,000 | -7,500 | 0.05% | 8,179,600 |
| 2025-04-11 | 2025-04-09 | 45.650 | 176,500 | +2,000 | 0.05% | 8,057,225 |
| 2025-04-10 | 2025-04-08 | 46.350 | 174,500 | +2,500 | 0.05% | 8,088,075 |
| 2025-04-09 | 2025-04-07 | 45.100 | 172,000 | -1,000 | 0.05% | 7,757,200 |
| 2025-04-08 | 2025-04-03 | 58.450 | 173,000 | -500 | 0.05% | 10,111,850 |
| 2025-04-07 | 2025-04-02 | 56.800 | 173,500 | +2,000 | 0.05% | 9,854,800 |
| 2025-04-03 | 2025-04-01 | 54.450 | 171,500 | -7,000 | 0.05% | 9,338,175 |
| 2025-04-01 | 2025-03-28 | 55.500 | 178,500 | +3,500 | 0.05% | 9,906,750 |
| 2025-03-31 | 2025-03-27 | 53.900 | 175,000 | +3,000 | 0.05% | 9,432,500 |
| 2025-03-28 | 2025-03-26 | 54.200 | 172,000 | +7,000 | 0.05% | 9,322,400 |
| 2025-03-27 | 2025-03-25 | 60.900 | 165,000 | +1,500 | 0.05% | 10,048,500 |
| 2025-03-26 | 2025-03-24 | 65.150 | 163,500 | +1,000 | 0.05% | 10,652,025 |
| 2025-03-25 | 2025-03-21 | 62.650 | 162,500 | -1,500 | 0.05% | 10,180,625 |
| 2025-03-24 | 2025-03-20 | 63.950 | 164,000 | -2,000 | 0.05% | 10,487,800 |
| 2025-03-21 | 2025-03-19 | 64.000 | 166,000 | -500 | 0.05% | 10,624,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 166,500 | +500 | 0.05% | 9,615,375 |
| 2025-03-19 | 2025-03-17 | 52.150 | 166,000 | -9,000 | 0.05% | 8,656,900 |
| 2025-03-17 | 2025-03-13 | 51.450 | 175,000 | -500 | 0.05% | 9,003,750 |
| 2025-03-14 | 2025-03-12 | 52.500 | 175,500 | +4,500 | 0.05% | 9,213,750 |
| 2025-03-13 | 2025-03-11 | 53.150 | 171,000 | +1,500 | 0.05% | 9,088,650 |
| 2025-03-12 | 2025-03-10 | 53.900 | 169,500 | +5,500 | 0.05% | 9,136,050 |
| 2025-03-11 | 2025-03-07 | 60.600 | 164,000 | +1,500 | 0.05% | 9,938,400 |
| 2025-03-07 | 2025-03-05 | 50.100 | 162,500 | +2,000 | 0.05% | 8,141,250 |
| 2025-03-05 | 2025-03-03 | 48.300 | 160,500 | -1,500 | 0.05% | 7,752,150 |
| 2025-03-04 | 2025-02-28 | 46.800 | 162,000 | +1,000 | 0.05% | 7,581,600 |
| 2025-03-03 | 2025-02-27 | 47.900 | 161,000 | -500 | 0.05% | 7,711,900 |
| 2025-02-28 | 2025-02-26 | 48.000 | 161,500 | -500 | 0.05% | 7,752,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 162,000 | +500 | 0.05% | 7,524,900 |
| 2025-02-26 | 2025-02-24 | 44.800 | 161,500 | +1,000 | 0.05% | 7,235,200 |
| 2025-02-25 | 2025-02-21 | 45.100 | 160,500 | -500 | 0.05% | 7,238,550 |
| 2025-02-24 | 2025-02-20 | 45.250 | 161,000 | -500 | 0.05% | 7,285,250 |
| 2025-02-21 | 2025-02-19 | 45.000 | 161,500 | +500 | 0.05% | 7,267,500 |
| 2025-02-20 | 2025-02-18 | 44.850 | 161,000 | -500 | 0.05% | 7,220,850 |
| 2025-02-19 | 2025-02-17 | 43.150 | 161,500 | -2,500 | 0.05% | 6,968,725 |
| 2025-02-18 | 2025-02-14 | 37.300 | 164,000 | -500 | 0.05% | 6,117,200 |
| 2025-02-17 | 2025-02-13 | 36.600 | 164,500 | -500 | 0.05% | 6,020,700 |
| 2025-02-14 | 2025-02-12 | 37.750 | 165,000 | +2,000 | 0.05% | 6,228,750 |
| 2025-02-13 | 2025-02-11 | 38.050 | 163,000 | -27,000 | 0.05% | 6,202,150 |
| 2025-02-12 | 2025-02-10 | 41.000 | 190,000 | -1,000 | 0.06% | 7,790,000 |
| 2025-02-11 | 2025-02-07 | 40.350 | 191,000 | +27,500 | 0.06% | 7,706,850 |
| 2025-02-10 | 2025-02-06 | 41.300 | 163,500 | -1,500 | 0.05% | 6,752,550 |
| 2025-02-07 | 2025-02-05 | 40.500 | 165,000 | +3,500 | 0.05% | 6,682,500 |
| 2025-02-06 | 2025-02-04 | 41.300 | 161,500 | -500 | 0.05% | 6,669,950 |
| 2025-02-05 | 2025-02-03 | 41.150 | 162,000 | -2,500 | 0.05% | 6,666,300 |
| 2025-02-03 | 2025-01-24 | 39.900 | 164,500 | +10,500 | 0.05% | 6,563,550 |
| 2025-01-27 | 2025-01-23 | 37.850 | 154,000 | -96,000 | 0.05% | 5,828,900 |
| 2025-01-24 | 2025-01-22 | 39.550 | 250,000 | -2,000 | 0.08% | 9,887,500 |
| 2025-01-22 | 2025-01-20 | 38.050 | 252,000 | +500 | 0.08% | 9,588,600 |
| 2025-01-21 | 2025-01-17 | 38.800 | 251,500 | +500 | 0.08% | 9,758,200 |
| 2025-01-20 | 2025-01-16 | 38.950 | 251,000 | +1,000 | 0.08% | 9,776,450 |
| 2025-01-17 | 2025-01-15 | 38.800 | 250,000 | -500 | 0.08% | 9,700,000 |
| 2025-01-16 | 2025-01-14 | 40.000 | 250,500 | +1,000 | 0.08% | 10,020,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 249,500 | -4,000 | 0.08% | 9,842,775 |
| 2025-01-14 | 2025-01-10 | 45.650 | 253,500 | +2,500 | 0.08% | 11,572,275 |
| 2025-01-13 | 2025-01-09 | 43.600 | 251,000 | -3,000 | 0.08% | 10,943,600 |
| 2025-01-10 | 2025-01-08 | 44.600 | 254,000 | +12,000 | 0.08% | 11,328,400 |
| 2025-01-09 | 2025-01-07 | 50.250 | 242,000 | +1,500 | 0.07% | 12,160,500 |
| 2025-01-08 | 2025-01-06 | 52.750 | 240,500 | -1,500 | 0.07% | 12,686,375 |
| 2025-01-07 | 2025-01-03 | 48.350 | 242,000 | +9,000 | 0.07% | 11,700,700 |
| 2025-01-06 | 2025-01-02 | 49.600 | 233,000 | +47,000 | 0.07% | 11,556,800 |
| 2025-01-02 | 2024-12-27 | 46.050 | 186,000 | -2,500 | 0.06% | 8,565,300 |
| 2024-12-30 | 2024-12-24 | 47.000 | 188,500 | +500 | 0.06% | 8,859,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 188,000 | +500 | 0.06% | 8,742,000 |
| 2024-12-23 | 2024-12-19 | 46.850 | 187,500 | +1,000 | 0.06% | 8,784,375 |
| 2024-12-20 | 2024-12-18 | 49.700 | 186,500 | -3,500 | 0.06% | 9,269,050 |
| 2024-12-19 | 2024-12-17 | 50.300 | 190,000 | +3,500 | 0.06% | 9,557,000 |
| 2024-12-18 | 2024-12-16 | 49.000 | 186,500 | -4,000 | 0.06% | 9,138,500 |
| 2024-12-17 | 2024-12-13 | 47.400 | 190,500 | -41,000 | 0.06% | 9,029,700 |
| 2024-12-16 | 2024-12-12 | 48.350 | 231,500 | +500 | 0.07% | 11,193,025 |
| 2024-12-13 | 2024-12-11 | 48.300 | 231,000 | +13,000 | 0.07% | 11,157,300 |
| 2024-12-12 | 2024-12-10 | 46.150 | 218,000 | +1,000 | 0.07% | 10,060,700 |
| 2024-12-11 | 2024-12-09 | 47.850 | 217,000 | -500 | 0.07% | 10,383,450 |
| 2024-12-10 | 2024-12-06 | 46.200 | 217,500 | -500 | 0.07% | 10,048,500 |
| 2024-12-09 | 2024-12-05 | 45.450 | 218,000 | -9,500 | 0.07% | 9,908,100 |
| 2024-12-06 | 2024-12-04 | 46.400 | 227,500 | +500 | 0.07% | 10,556,000 |
| 2024-12-05 | 2024-12-03 | 45.050 | 227,000 | +2,500 | 0.07% | 10,226,350 |
| 2024-12-04 | 2024-12-02 | 40.600 | 224,500 | -4,500 | 0.07% | 9,114,700 |
| 2024-12-03 | 2024-11-29 | 34.300 | 229,000 | +10,000 | 0.07% | 7,854,700 |
| 2024-12-02 | 2024-11-28 | 34.400 | 219,000 | +34,000 | 0.07% | 7,533,600 |
| 2024-11-29 | 2024-11-27 | 39.250 | 185,000 | +3,000 | 0.06% | 7,261,250 |
| 2024-11-27 | 2024-11-25 | 38.750 | 182,000 | +1,000 | 0.06% | 7,052,500 |
| 2024-11-26 | 2024-11-22 | 37.700 | 181,000 | +3,000 | 0.06% | 6,823,700 |
| 2024-11-25 | 2024-11-21 | 38.750 | 178,000 | +8,000 | 0.05% | 6,897,500 |
| 2024-11-22 | 2024-11-20 | 39.500 | 170,000 | +44,000 | 0.05% | 6,715,000 |
| 2024-11-21 | 2024-11-19 | 36.900 | 126,000 | -2,000 | 0.04% | 4,649,400 |
| 2024-11-20 | 2024-11-18 | 34.500 | 128,000 | +2,500 | 0.04% | 4,416,000 |
| 2024-11-18 | 2024-11-14 | 34.800 | 125,500 | +500 | 0.04% | 4,367,400 |
| 2024-11-15 | 2024-11-13 | 35.050 | 125,000 | -500 | 0.04% | 4,381,250 |
| 2024-11-14 | 2024-11-12 | 36.250 | 125,500 | +5,000 | 0.04% | 4,549,375 |
| 2024-11-13 | 2024-11-11 | 36.200 | 120,500 | +1,000 | 0.04% | 4,362,100 |
| 2024-11-12 | 2024-11-08 | 36.300 | 119,500 | +30,500 | 0.04% | 4,337,850 |
| 2024-11-11 | 2024-11-07 | 32.500 | 89,000 | +1,000 | 0.03% | 2,892,500 |
| 2024-11-08 | 2024-11-06 | 32.350 | 88,000 | +1,000 | 0.03% | 2,846,800 |
| 2024-11-07 | 2024-11-05 | 33.300 | 87,000 | +11,000 | 0.03% | 2,897,100 |
| 2024-11-06 | 2024-11-04 | 33.500 | 76,000 | -8,500 | 0.02% | 2,546,000 |
| 2024-11-05 | 2024-11-01 | 31.000 | 84,500 | +500 | 0.03% | 2,619,500 |
| 2024-11-04 | 2024-10-31 | 31.500 | 84,000 | +500 | 0.03% | 2,646,000 |
| 2024-11-01 | 2024-10-30 | 31.100 | 83,500 | -2,000 | 0.03% | 2,596,850 |
| 2024-10-31 | 2024-10-29 | 30.850 | 85,500 | +1,000 | 0.03% | 2,637,675 |
| 2024-10-30 | 2024-10-28 | 32.850 | 84,500 | -1,500 | 0.03% | 2,775,825 |
| 2024-10-29 | 2024-10-25 | 34.200 | 86,000 | +3,500 | 0.03% | 2,941,200 |
| 2024-10-25 | 2024-10-23 | 35.150 | 82,500 | -51,500 | 0.03% | 2,899,875 |
| 2024-10-24 | 2024-10-22 | 30.200 | 134,000 | +1,000 | 0.04% | 4,046,800 |
| 2024-10-23 | 2024-10-21 | 28.950 | 133,000 | -7,500 | 0.04% | 3,850,350 |
| 2024-10-22 | 2024-10-18 | 28.550 | 140,500 | -19,500 | 0.04% | 4,011,275 |
| 2024-10-21 | 2024-10-17 | 23.700 | 160,000 | -1,500 | 0.05% | 3,792,000 |
| 2024-10-18 | 2024-10-16 | 22.850 | 161,500 | +43,500 | 0.05% | 3,690,275 |
| 2024-10-17 | 2024-10-15 | 23.200 | 118,000 | +1,000 | 0.04% | 2,737,600 |
| 2024-10-16 | 2024-10-14 | 24.550 | 117,000 | +12,000 | 0.04% | 2,872,350 |
| 2024-10-15 | 2024-10-10 | 25.450 | 105,000 | +9,000 | 0.03% | 2,672,250 |
| 2024-10-14 | 2024-10-09 | 25.200 | 96,000 | +2,000 | 0.03% | 2,419,200 |
| 2024-10-10 | 2024-10-08 | 27.300 | 94,000 | -2,500 | 0.03% | 2,566,200 |
| 2024-10-09 | 2024-10-07 | 29.000 | 96,500 | -17,000 | 0.03% | 2,798,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 113,500 | +10,500 | 0.03% | 3,070,175 |
| 2024-10-07 | 2024-10-03 | 25.050 | 103,000 | -3,500 | 0.03% | 2,580,150 |
| 2024-10-04 | 2024-10-02 | 27.350 | 106,500 | -4,500 | 0.03% | 2,912,775 |
| 2024-10-03 | 2024-09-30 | 27.150 | 111,000 | -5,500 | 0.03% | 3,013,650 |
| 2024-10-02 | 2024-09-27 | 25.750 | 116,500 | +1,000 | 0.04% | 2,999,875 |
| 2024-09-30 | 2024-09-26 | 25.100 | 115,500 | -3,000 | 0.04% | 2,899,050 |
| 2024-09-27 | 2024-09-25 | 24.600 | 118,500 | -7,000 | 0.04% | 2,915,100 |
| 2024-09-26 | 2024-09-24 | 24.250 | 125,500 | -1,500 | 0.04% | 3,043,375 |
| 2024-09-25 | 2024-09-23 | 23.650 | 127,000 | -15,500 | 0.04% | 3,003,550 |
| 2024-09-24 | 2024-09-20 | 24.900 | 142,500 | +5,500 | 0.04% | 3,548,250 |
| 2024-09-23 | 2024-09-19 | 22.900 | 137,000 | +42,500 | 0.04% | 3,137,300 |
| 2024-09-20 | 2024-09-17 | 22.450 | 94,500 | +7,500 | 0.03% | 2,121,525 |
| 2024-09-19 | 2024-09-16 | 22.200 | 87,000 | -196,000 | 0.03% | 1,931,400 |
| 2024-09-16 | 2024-09-12 | 22.900 | 283,000 | -3,000 | 0.09% | 6,480,700 |
| 2024-09-13 | 2024-09-11 | 23.300 | 286,000 | -23,500 | 0.09% | 6,663,800 |
| 2024-09-12 | 2024-09-10 | 23.050 | 309,500 | +25,500 | 0.10% | 7,133,975 |
| 2024-09-11 | 2024-09-09 | 23.400 | 284,000 | +2,000 | 0.09% | 6,645,600 |
| 2024-09-10 | 2024-09-05 | 23.500 | 282,000 | -8,500 | 0.09% | 6,627,000 |
| 2024-09-09 | 2024-09-04 | 21.950 | 290,500 | +4,500 | 0.09% | 6,376,475 |
| 2024-09-05 | 2024-09-03 | 22.100 | 286,000 | -4,000 | 0.09% | 6,320,600 |
| 2024-09-04 | 2024-09-02 | 21.850 | 290,000 | +8,500 | 0.09% | 6,336,500 |
| 2024-09-03 | 2024-08-30 | 20.700 | 281,500 | -500 | 0.09% | 5,827,050 |
| 2024-09-02 | 2024-08-29 | 20.300 | 282,000 | +116,000 | 0.09% | 5,724,600 |
| 2024-08-30 | 2024-08-28 | 20.950 | 166,000 | +13,500 | 0.05% | 3,477,700 |
| 2024-08-28 | 2024-08-26 | 20.050 | 152,500 | -500 | 0.05% | 3,057,625 |
| 2024-08-27 | 2024-08-23 | 18.720 | 153,000 | +1,000 | 0.05% | 2,864,160 |
| 2024-08-26 | 2024-08-22 | 19.380 | 152,000 | +3,500 | 0.05% | 2,945,760 |
| 2024-08-21 | 2024-08-19 | 19.440 | 148,500 | +1,500 | 0.05% | 2,886,840 |
| 2024-08-20 | 2024-08-16 | 19.780 | 147,000 | -1,500 | 0.05% | 2,907,660 |
| 2024-08-16 | 2024-08-14 | 19.080 | 148,500 | +500 | 0.05% | 2,833,380 |
| 2024-08-15 | 2024-08-13 | 19.460 | 148,000 | +1,000 | 0.05% | 2,880,080 |
| 2024-08-13 | 2024-08-09 | 19.840 | 147,000 | +500 | 0.05% | 2,916,480 |
| 2024-08-12 | 2024-08-08 | 19.940 | 146,500 | +3,500 | 0.05% | 2,921,210 |
| 2024-08-09 | 2024-08-07 | 20.100 | 143,000 | -7,000 | 0.04% | 2,874,300 |
| 2024-08-08 | 2024-08-06 | 19.800 | 150,000 | +5,000 | 0.05% | 2,970,000 |
| 2024-08-07 | 2024-08-05 | 18.840 | 145,000 | -6,500 | 0.04% | 2,731,800 |
| 2024-08-06 | 2024-08-02 | 19.340 | 151,500 | +7,500 | 0.05% | 2,930,010 |
| 2024-08-05 | 2024-08-01 | 19.400 | 144,000 | +1,000 | 0.04% | 2,793,600 |
| 2024-08-02 | 2024-07-31 | 19.540 | 143,000 | -1,500 | 0.04% | 2,794,220 |
| 2024-08-01 | 2024-07-30 | 18.280 | 144,500 | +1,000 | 0.04% | 2,641,460 |
| 2024-07-31 | 2024-07-29 | 18.920 | 143,500 | -7,000 | 0.04% | 2,715,020 |
| 2024-07-30 | 2024-07-26 | 18.780 | 150,500 | +7,000 | 0.05% | 2,826,390 |
| 2024-07-22 | 2024-07-18 | 20.300 | 143,500 | +500 | 0.04% | 2,913,050 |
| 2024-07-19 | 2024-07-17 | 20.300 | 143,000 | -500 | 0.04% | 2,902,900 |
| 2024-07-16 | 2024-07-12 | 20.400 | 143,500 | +1,000 | 0.04% | 2,927,400 |
| 2024-07-15 | 2024-07-11 | 19.640 | 142,500 | -6,000 | 0.04% | 2,798,700 |
| 2024-07-11 | 2024-07-09 | 18.900 | 148,500 | -500 | 0.05% | 2,806,650 |
| 2024-07-10 | 2024-07-08 | 18.360 | 149,000 | +6,000 | 0.05% | 2,735,640 |
| 2024-07-09 | 2024-07-05 | 19.400 | 143,000 | -4,500 | 0.04% | 2,774,200 |
| 2024-07-08 | 2024-07-04 | 19.160 | 147,500 | -500 | 0.05% | 2,826,100 |
| 2024-07-05 | 2024-07-03 | 19.260 | 148,000 | -500 | 0.05% | 2,850,480 |
| 2024-07-04 | 2024-07-02 | 18.620 | 148,500 | +5,000 | 0.05% | 2,765,070 |
| 2024-07-03 | 2024-06-28 | 19.580 | 143,500 | -500 | 0.04% | 2,809,730 |
| 2024-07-02 | 2024-06-27 | 20.100 | 144,000 | -2,500 | 0.04% | 2,894,400 |
| 2024-06-28 | 2024-06-26 | 20.950 | 146,500 | -500 | 0.05% | 3,069,175 |
| 2024-06-27 | 2024-06-25 | 20.900 | 147,000 | -10,500 | 0.05% | 3,072,300 |
| 2024-06-26 | 2024-06-24 | 19.960 | 157,500 | +11,000 | 0.05% | 3,143,700 |
| 2024-06-25 | 2024-06-21 | 19.800 | 146,500 | +5,500 | 0.05% | 2,900,700 |
| 2024-06-20 | 2024-06-18 | 20.200 | 141,000 | +500 | 0.04% | 2,848,200 |
| 2024-06-19 | 2024-06-17 | 20.350 | 140,500 | +1,500 | 0.04% | 2,859,175 |
| 2024-06-18 | 2024-06-14 | 20.250 | 139,000 | -32,500 | 0.04% | 2,814,750 |
| 2024-06-17 | 2024-06-13 | 20.000 | 171,500 | +16,000 | 0.05% | 3,430,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 155,500 | -7,500 | 0.05% | 3,106,890 |
| 2024-06-13 | 2024-06-11 | 20.150 | 163,000 | -8,000 | 0.05% | 3,284,450 |
| 2024-06-12 | 2024-06-07 | 20.850 | 171,000 | -500 | 0.05% | 3,565,350 |
| 2024-06-11 | 2024-06-06 | 20.950 | 171,500 | +15,000 | 0.05% | 3,592,925 |
| 2024-06-07 | 2024-06-05 | 22.200 | 156,500 | +3,500 | 0.05% | 3,474,300 |
| 2024-06-06 | 2024-06-04 | 21.950 | 153,000 | -13,500 | 0.05% | 3,358,350 |
| 2024-06-05 | 2024-06-03 | 21.550 | 166,500 | -10,000 | 0.05% | 3,588,075 |
| 2024-06-04 | 2024-05-31 | 22.050 | 176,500 | -1,000 | 0.05% | 3,891,825 |
| 2024-06-03 | 2024-05-30 | 21.800 | 177,500 | +500 | 0.05% | 3,869,500 |
| 2024-05-31 | 2024-05-29 | 22.100 | 177,000 | +12,500 | 0.05% | 3,911,700 |
| 2024-05-30 | 2024-05-28 | 22.700 | 164,500 | -6,000 | 0.05% | 3,734,150 |
| 2024-05-29 | 2024-05-27 | 22.700 | 170,500 | -12,000 | 0.05% | 3,870,350 |
| 2024-05-28 | 2024-05-24 | 23.050 | 182,500 | -45,500 | 0.06% | 4,206,625 |
| 2024-05-27 | 2024-05-23 | 23.300 | 228,000 | +1,000 | 0.07% | 5,312,400 |
| 2024-05-24 | 2024-05-22 | 23.750 | 227,000 | +3,500 | 0.07% | 5,391,250 |
| 2024-05-23 | 2024-05-21 | 22.900 | 223,500 | +18,000 | 0.07% | 5,118,150 |
| 2024-05-22 | 2024-05-20 | 23.500 | 205,500 | +60,000 | 0.06% | 4,829,250 |
| 2024-05-21 | 2024-05-17 | 23.350 | 145,500 | +1,500 | 0.04% | 3,397,425 |
| 2024-05-20 | 2024-05-16 | 24.350 | 144,000 | +3,500 | 0.04% | 3,506,400 |
| 2024-05-17 | 2024-05-14 | 25.600 | 140,500 | -5,000 | 0.04% | 3,596,800 |
| 2024-05-16 | 2024-05-13 | 25.200 | 145,500 | -4,500 | 0.04% | 3,666,600 |
| 2024-05-14 | 2024-05-10 | 26.050 | 150,000 | -4,000 | 0.05% | 3,907,500 |
| 2024-05-13 | 2024-05-09 | 25.100 | 154,000 | -1,500 | 0.05% | 3,865,400 |
| 2024-05-10 | 2024-05-08 | 24.050 | 155,500 | +3,500 | 0.05% | 3,739,775 |
| 2024-05-09 | 2024-05-07 | 24.050 | 152,000 | +7,500 | 0.05% | 3,655,600 |
| 2024-05-08 | 2024-05-06 | 25.550 | 144,500 | +2,500 | 0.04% | 3,691,975 |
| 2024-05-07 | 2024-05-03 | 24.950 | 142,000 | +5,000 | 0.04% | 3,542,900 |
| 2024-05-06 | 2024-05-02 | 25.450 | 137,000 | -9,500 | 0.04% | 3,486,650 |
| 2024-05-03 | 2024-04-30 | 24.450 | 146,500 | -23,000 | 0.05% | 3,581,925 |
| 2024-05-02 | 2024-04-29 | 23.850 | 169,500 | +18,000 | 0.05% | 4,042,575 |
| 2024-04-29 | 2024-04-25 | 24.100 | 151,500 | -5,000 | 0.05% | 3,651,150 |
| 2024-04-26 | 2024-04-24 | 23.500 | 156,500 | -51,500 | 0.05% | 3,677,750 |
| 2024-04-25 | 2024-04-23 | 23.800 | 208,000 | -100,500 | 0.06% | 4,950,400 |
| 2024-04-24 | 2024-04-22 | 23.350 | 308,500 | -4,000 | 0.10% | 7,203,475 |
| 2024-04-23 | 2024-04-19 | 21.550 | 312,500 | +2,500 | 0.10% | 6,734,375 |
| 2024-04-19 | 2024-04-17 | 23.150 | 310,000 | +500 | 0.10% | 7,176,500 |
| 2024-04-18 | 2024-04-16 | 22.750 | 309,500 | +10,500 | 0.10% | 7,041,125 |
| 2024-04-17 | 2024-04-15 | 23.800 | 299,000 | -1,000 | 0.09% | 7,116,200 |
| 2024-04-16 | 2024-04-12 | 26.150 | 300,000 | +1,500 | 0.09% | 7,845,000 |
| 2024-04-15 | 2024-04-11 | 25.600 | 298,500 | +3,500 | 0.09% | 7,641,600 |
| 2024-04-12 | 2024-04-10 | 25.900 | 295,000 | -1,000 | 0.09% | 7,640,500 |
| 2024-04-11 | 2024-04-09 | 25.700 | 296,000 | +47,000 | 0.09% | 7,607,200 |
| 2024-04-09 | 2024-04-05 | 21.850 | 249,000 | +500 | 0.08% | 5,440,650 |
| 2024-04-08 | 2024-04-03 | 23.000 | 248,500 | +56,500 | 0.08% | 5,715,500 |
| 2024-04-05 | 2024-04-02 | 22.750 | 192,000 | +6,000 | 0.06% | 4,368,000 |
| 2024-04-03 | 2024-03-28 | 23.500 | 186,000 | -6,500 | 0.06% | 4,371,000 |
| 2024-03-28 | 2024-03-26 | 21.550 | 192,500 | +3,500 | 0.06% | 4,148,375 |
| 2024-03-27 | 2024-03-25 | 22.200 | 189,000 | -2,500 | 0.06% | 4,195,800 |
| 2024-03-26 | 2024-03-22 | 24.400 | 191,500 | -2,500 | 0.06% | 4,672,600 |
| 2024-03-25 | 2024-03-21 | 25.100 | 194,000 | -500 | 0.06% | 4,869,400 |
| 2024-03-22 | 2024-03-20 | 25.350 | 194,500 | -44,500 | 0.06% | 4,930,575 |
| 2024-03-21 | 2024-03-19 | 25.150 | 239,000 | +5,500 | 0.07% | 6,010,850 |
| 2024-03-20 | 2024-03-18 | 26.400 | 233,500 | +4,500 | 0.07% | 6,164,400 |
| 2024-03-19 | 2024-03-15 | 25.600 | 229,000 | +53,000 | 0.07% | 5,862,400 |
| 2024-03-18 | 2024-03-14 | 27.550 | 176,000 | -17,500 | 0.05% | 4,848,800 |
| 2024-03-15 | 2024-03-13 | 29.850 | 193,500 | -2,500 | 0.06% | 5,775,975 |
| 2024-03-14 | 2024-03-12 | 29.400 | 196,000 | +1,500 | 0.06% | 5,762,400 |
| 2024-03-13 | 2024-03-11 | 28.600 | 194,500 | -500 | 0.06% | 5,562,700 |
| 2024-03-12 | 2024-03-08 | 28.450 | 195,000 | -1,500 | 0.06% | 5,547,750 |
| 2024-03-08 | 2024-03-06 | 25.250 | 196,500 | -7,500 | 0.06% | 4,961,625 |
| 2024-03-07 | 2024-03-05 | 23.400 | 204,000 | -70,500 | 0.06% | 4,773,600 |
| 2024-03-06 | 2024-03-04 | 24.550 | 274,500 | +90,500 | 0.08% | 6,738,975 |
| 2024-03-05 | 2024-03-01 | 24.250 | 184,000 | +5,000 | 0.06% | 4,462,000 |
| 2024-03-04 | 2024-02-29 | 24.150 | 179,000 | +136,500 | 0.06% | 4,322,850 |
| 2024-03-01 | 2024-02-28 | 21.600 | 42,500 | +1,000 | 0.01% | 918,000 |
| 2024-02-29 | 2024-02-27 | 22.300 | 41,500 | -12,500 | 0.01% | 925,450 |
| 2024-02-28 | 2024-02-26 | 19.440 | 54,000 | +9,500 | 0.02% | 1,049,760 |
| 2024-02-27 | 2024-02-23 | 20.200 | 44,500 | -500 | 0.01% | 898,900 |
| 2024-02-26 | 2024-02-22 | 20.400 | 45,000 | +6,000 | 0.01% | 918,000 |
| 2024-02-23 | 2024-02-21 | 20.100 | 39,000 | -2,000 | 0.01% | 783,900 |
| 2024-02-21 | 2024-02-19 | 17.020 | 41,000 | +4,500 | 0.01% | 697,820 |
| 2024-02-20 | 2024-02-16 | 17.300 | 36,500 | -1,000 | 0.01% | 631,450 |
| 2024-02-19 | 2024-02-15 | 15.600 | 37,500 | -2,000 | 0.01% | 585,000 |
| 2024-02-16 | 2024-02-14 | 15.780 | 39,500 | -4,500 | 0.01% | 623,310 |
| 2024-02-15 | 2024-02-09 | 15.900 | 44,000 | +3,500 | 0.01% | 699,600 |
| 2024-02-14 | 2024-02-07 | 16.660 | 40,500 | +3,000 | 0.01% | 674,730 |
| 2024-02-08 | 2024-02-06 | 16.540 | 37,500 | -13,500 | 0.01% | 620,250 |
| 2024-02-07 | 2024-02-05 | 14.540 | 51,000 | +11,000 | 0.02% | 741,540 |
| 2024-02-06 | 2024-02-02 | 15.320 | 40,000 | -8,500 | 0.01% | 612,800 |
| 2024-02-05 | 2024-02-01 | 16.220 | 48,500 | +7,000 | 0.01% | 786,670 |
| 2024-02-02 | 2024-01-31 | 15.680 | 41,500 | -51,000 | 0.01% | 650,720 |
| 2024-02-01 | 2024-01-30 | 16.280 | 92,500 | -30,500 | 0.03% | 1,505,900 |
| 2024-01-31 | 2024-01-29 | 16.380 | 123,000 | +25,000 | 0.04% | 2,014,740 |
| 2024-01-30 | 2024-01-26 | 17.220 | 98,000 | +500 | 0.03% | 1,687,560 |
| 2024-01-25 | 2024-01-23 | 18.060 | 97,500 | +3,500 | 0.03% | 1,760,850 |
| 2024-01-24 | 2024-01-22 | 17.400 | 94,000 | +500 | 0.03% | 1,635,600 |
| 2024-01-23 | 2024-01-19 | 16.980 | 93,500 | +31,000 | 0.03% | 1,587,630 |
| 2024-01-22 | 2024-01-18 | 17.920 | 62,500 | -2,100 | 0.02% | 1,120,000 |
| 2024-01-19 | 2024-01-17 | 17.760 | 64,600 | -500 | 0.02% | 1,147,296 |
| 2024-01-18 | 2024-01-16 | 19.100 | 65,100 | -1,000 | 0.02% | 1,243,410 |
| 2024-01-17 | 2024-01-15 | 19.380 | 66,100 | +1,500 | 0.02% | 1,281,018 |
| 2024-01-16 | 2024-01-12 | 19.280 | 64,600 | -29,500 | 0.02% | 1,245,488 |
| 2024-01-15 | 2024-01-11 | 20.600 | 94,100 | -1,500 | 0.03% | 1,938,460 |
| 2024-01-12 | 2024-01-10 | 19.680 | 95,600 | -1,000 | 0.03% | 1,881,408 |
| 2024-01-11 | 2024-01-09 | 19.240 | 96,600 | -500 | 0.03% | 1,858,584 |
| 2024-01-09 | 2024-01-05 | 18.960 | 97,100 | +2,000 | 0.03% | 1,841,016 |
| 2024-01-08 | 2024-01-04 | 19.560 | 95,100 | -500 | 0.03% | 1,860,156 |
| 2024-01-05 | 2024-01-03 | 19.940 | 95,600 | -4,500 | 0.03% | 1,906,264 |
| 2024-01-04 | 2024-01-02 | 19.980 | 100,100 | +6,500 | 0.03% | 1,999,998 |
| 2024-01-02 | 2023-12-28 | 20.700 | 93,600 | -1,500 | 0.03% | 1,937,520 |
| 2023-12-28 | 2023-12-22 | 18.520 | 95,100 | +1,000 | 0.03% | 1,761,252 |
| 2023-12-27 | 2023-12-21 | 19.280 | 94,100 | -1,000 | 0.03% | 1,814,248 |
| 2023-12-22 | 2023-12-20 | 18.680 | 95,100 | -1,000 | 0.03% | 1,776,468 |
| 2023-12-21 | 2023-12-19 | 18.580 | 96,100 | -500 | 0.03% | 1,785,538 |
| 2023-12-20 | 2023-12-18 | 18.700 | 96,600 | -1,000 | 0.03% | 1,806,420 |
| 2023-12-19 | 2023-12-15 | 19.960 | 97,600 | +500 | 0.03% | 1,948,096 |
| 2023-12-18 | 2023-12-14 | 19.100 | 97,100 | +500 | 0.03% | 1,854,610 |
| 2023-12-15 | 2023-12-13 | 18.680 | 96,600 | -500 | 0.03% | 1,804,488 |
| 2023-12-13 | 2023-12-11 | 18.540 | 97,100 | +2,000 | 0.03% | 1,800,234 |
| 2023-12-12 | 2023-12-08 | 19.620 | 95,100 | -3,000 | 0.03% | 1,865,862 |
| 2023-12-11 | 2023-12-07 | 19.660 | 98,100 | +4,000 | 0.03% | 1,928,646 |
| 2023-12-08 | 2023-12-06 | 20.150 | 94,100 | +2,000 | 0.03% | 1,896,115 |
| 2023-12-07 | 2023-12-05 | 19.500 | 92,100 | -5,000 | 0.03% | 1,795,950 |
| 2023-12-06 | 2023-12-04 | 19.340 | 97,100 | -10,000 | 0.03% | 1,877,914 |
| 2023-12-05 | 2023-12-01 | 20.050 | 107,100 | -5,000 | 0.03% | 2,147,355 |
| 2023-12-04 | 2023-11-30 | 20.450 | 112,100 | +6,500 | 0.03% | 2,292,445 |
| 2023-12-01 | 2023-11-29 | 20.150 | 105,600 | +1,500 | 0.03% | 2,127,840 |
| 2023-11-30 | 2023-11-28 | 21.400 | 104,100 | +8,500 | 0.03% | 2,227,740 |
| 2023-11-29 | 2023-11-27 | 21.750 | 95,600 | +5,000 | 0.03% | 2,079,300 |
| 2023-11-28 | 2023-11-24 | 24.050 | 90,600 | +12,000 | 0.03% | 2,178,930 |
| 2023-11-24 | 2023-11-22 | 26.000 | 78,600 | +7,000 | 0.02% | 2,043,600 |
| 2023-11-23 | 2023-11-21 | 27.950 | 71,600 | -500 | 0.02% | 2,001,220 |
| 2023-11-22 | 2023-11-20 | 27.050 | 72,100 | +5,000 | 0.02% | 1,950,305 |
| 2023-11-21 | 2023-11-17 | 27.550 | 67,100 | -8,000 | 0.02% | 1,848,605 |
| 2023-11-17 | 2023-11-15 | 26.700 | 75,100 | -7,500 | 0.02% | 2,005,170 |
| 2023-11-16 | 2023-11-14 | 26.500 | 82,600 | +1,500 | 0.03% | 2,188,900 |
| 2023-11-15 | 2023-11-13 | 26.300 | 81,100 | +3,500 | 0.03% | 2,132,930 |
| 2023-11-14 | 2023-11-10 | 26.250 | 77,600 | -1,000 | 0.02% | 2,037,000 |
| 2023-11-10 | 2023-11-08 | 27.450 | 78,600 | +8,500 | 0.02% | 2,157,570 |
| 2023-11-09 | 2023-11-07 | 28.900 | 70,100 | +7,000 | 0.02% | 2,025,890 |
| 2023-11-08 | 2023-11-06 | 28.850 | 63,100 | -25,500 | 0.02% | 1,820,435 |
| 2023-11-07 | 2023-11-03 | 26.300 | 88,600 | +22,500 | 0.03% | 2,330,180 |
| 2023-11-06 | 2023-11-02 | 31.200 | 66,100 | -1,500 | 0.02% | 2,062,320 |
| 2023-11-03 | 2023-11-01 | 29.750 | 67,600 | +4,500 | 0.02% | 2,011,100 |
| 2023-11-02 | 2023-10-31 | 27.800 | 63,100 | +1,500 | 0.02% | 1,754,180 |
| 2023-11-01 | 2023-10-30 | 28.250 | 61,600 | -6,500 | 0.02% | 1,740,200 |
| 2023-10-31 | 2023-10-27 | 25.950 | 68,100 | -11,000 | 0.02% | 1,767,195 |
| 2023-10-27 | 2023-10-25 | 22.850 | 79,100 | +4,500 | 0.02% | 1,807,435 |
| 2023-10-26 | 2023-10-24 | 23.850 | 74,600 | -1,000 | 0.02% | 1,779,210 |
| 2023-10-25 | 2023-10-20 | 23.500 | 75,600 | -14,500 | 0.02% | 1,776,600 |
| 2023-10-24 | 2023-10-19 | 24.250 | 90,100 | +4,000 | 0.03% | 2,184,925 |
| 2023-10-20 | 2023-10-18 | 25.900 | 86,100 | +1,500 | 0.03% | 2,229,990 |
| 2023-10-19 | 2023-10-17 | 26.450 | 84,600 | -1,900 | 0.03% | 2,237,670 |
| 2023-10-18 | 2023-10-16 | 26.950 | 86,500 | +2,500 | 0.03% | 2,331,175 |
| 2023-10-17 | 2023-10-13 | 27.000 | 84,000 | -5,000 | 0.03% | 2,268,000 |
| 2023-10-16 | 2023-10-12 | 27.300 | 89,000 | -2,000 | 0.03% | 2,429,700 |
| 2023-10-13 | 2023-10-11 | 26.500 | 91,000 | +12,000 | 0.03% | 2,411,500 |
| 2023-10-12 | 2023-10-10 | 24.200 | 79,000 | -500 | 0.02% | 1,911,800 |
| 2023-10-11 | 2023-10-09 | 24.450 | 79,500 | -1,000 | 0.02% | 1,943,775 |
| 2023-10-10 | 2023-10-06 | 24.000 | 80,500 | +2,000 | 0.03% | 1,932,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 78,500 | -3,000 | 0.02% | 1,884,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 81,500 | +2,000 | 0.03% | 1,886,725 |
| 2023-10-05 | 2023-10-03 | 24.500 | 79,500 | +500 | 0.02% | 1,947,750 |
| 2023-10-03 | 2023-09-28 | 24.450 | 79,000 | +24,800 | 0.02% | 1,931,550 |
| 2023-09-29 | 2023-09-27 | 24.250 | 54,200 | -3,500 | 0.02% | 1,314,350 |
| 2023-09-28 | 2023-09-26 | 22.650 | 57,700 | -2,000 | 0.02% | 1,306,905 |
| 2023-09-27 | 2023-09-25 | 21.250 | 59,700 | -21,800 | 0.02% | 1,268,625 |
| 2023-09-26 | 2023-09-22 | 21.050 | 81,500 | -13,500 | 0.03% | 1,715,575 |
| 2023-09-25 | 2023-09-21 | 18.140 | 95,000 | +4,500 | 0.03% | 1,723,300 |
| 2023-09-22 | 2023-09-20 | 18.700 | 90,500 | -5,500 | 0.03% | 1,692,350 |
| 2023-09-21 | 2023-09-19 | 17.380 | 96,000 | +2,500 | 0.03% | 1,668,480 |
| 2023-09-20 | 2023-09-18 | 17.600 | 93,500 | +1,500 | 0.03% | 1,645,600 |
| 2023-09-19 | 2023-09-15 | 17.560 | 92,000 | -2,500 | 0.03% | 1,615,520 |
| 2023-09-18 | 2023-09-14 | 17.200 | 94,500 | +17,500 | 0.03% | 1,625,400 |
| 2023-09-15 | 2023-09-13 | 17.500 | 77,000 | +1,500 | 0.02% | 1,347,500 |
| 2023-09-14 | 2023-09-12 | 18.340 | 75,500 | +1,000 | 0.02% | 1,384,670 |
| 2023-09-13 | 2023-09-11 | 18.540 | 74,500 | -4,500 | 0.02% | 1,381,230 |
| 2023-09-12 | 2023-09-07 | 17.420 | 79,000 | +3,000 | 0.02% | 1,376,180 |
| 2023-09-11 | 2023-09-06 | 18.080 | 76,000 | +1,000 | 0.02% | 1,374,080 |
| 2023-09-04 | 2023-08-30 | 18.220 | 75,000 | -8,000 | 0.02% | 1,366,500 |
| 2023-08-31 | 2023-08-29 | 18.680 | 83,000 | -1,500 | 0.03% | 1,550,440 |
| 2023-08-30 | 2023-08-28 | 17.460 | 84,500 | +23,500 | 0.03% | 1,475,370 |
| 2023-08-29 | 2023-08-25 | 16.940 | 61,000 | +2,000 | 0.02% | 1,033,340 |
| 2023-08-28 | 2023-08-24 | 17.300 | 59,000 | +500 | 0.02% | 1,020,700 |
| 2023-08-25 | 2023-08-23 | 17.880 | 58,500 | -27,000 | 0.02% | 1,045,980 |
| 2023-08-24 | 2023-08-22 | 18.880 | 85,500 | -500 | 0.03% | 1,614,240 |
| 2023-08-21 | 2023-08-17 | 19.500 | 86,000 | +25,500 | 0.03% | 1,677,000 |
| 2023-08-18 | 2023-08-16 | 18.980 | 60,500 | +2,000 | 0.02% | 1,148,290 |
| 2023-08-17 | 2023-08-15 | 19.600 | 58,500 | -2,500 | 0.02% | 1,146,600 |
| 2023-08-16 | 2023-08-14 | 18.220 | 61,000 | +1,000 | 0.02% | 1,111,420 |
| 2023-08-15 | 2023-08-11 | 18.220 | 60,000 | +2,000 | 0.02% | 1,093,200 |
| 2023-08-14 | 2023-08-10 | 18.540 | 58,000 | +1,000 | 0.02% | 1,075,320 |
| 2023-08-11 | 2023-08-09 | 18.900 | 57,000 | -1,500 | 0.02% | 1,077,300 |
| 2023-08-10 | 2023-08-08 | 18.100 | 58,500 | +6,000 | 0.02% | 1,058,850 |
| 2023-08-09 | 2023-08-07 | 18.040 | 52,500 | -1,500 | 0.02% | 947,100 |
| 2023-08-08 | 2023-08-04 | 19.800 | 54,000 | +1,000 | 0.02% | 1,069,200 |
| 2023-08-07 | 2023-08-03 | 20.200 | 53,000 | -8,000 | 0.02% | 1,070,600 |
| 2023-08-04 | 2023-08-02 | 19.780 | 61,000 | +500 | 0.02% | 1,206,580 |
| 2023-08-03 | 2023-08-01 | 21.050 | 60,500 | +1,500 | 0.02% | 1,273,525 |
| 2023-08-02 | 2023-07-31 | 21.750 | 59,000 | +7,000 | 0.02% | 1,283,250 |
| 2023-08-01 | 2023-07-28 | 22.850 | 52,000 | -5,000 | 0.02% | 1,188,200 |
| 2023-07-31 | 2023-07-27 | 22.600 | 57,000 | -500 | 0.02% | 1,288,200 |
| 2023-07-28 | 2023-07-26 | 22.200 | 57,500 | -6,500 | 0.02% | 1,276,500 |
| 2023-07-27 | 2023-07-25 | 21.400 | 64,000 | -19,000 | 0.02% | 1,369,600 |
| 2023-07-26 | 2023-07-24 | 21.800 | 83,000 | +500 | 0.03% | 1,809,400 |
| 2023-07-25 | 2023-07-21 | 21.700 | 82,500 | -6,000 | 0.03% | 1,790,250 |
| 2023-07-24 | 2023-07-20 | 20.600 | 88,500 | +17,500 | 0.03% | 1,823,100 |
| 2023-07-21 | 2023-07-19 | 21.550 | 71,000 | +3,000 | 0.02% | 1,530,050 |
| 2023-07-20 | 2023-07-18 | 21.900 | 68,000 | +6,000 | 0.02% | 1,489,200 |
| 2023-07-19 | 2023-07-14 | 20.950 | 62,000 | -1,000 | 0.02% | 1,298,900 |
| 2023-07-18 | 2023-07-13 | 20.400 | 63,000 | -7,000 | 0.02% | 1,285,200 |
| 2023-07-14 | 2023-07-12 | 19.200 | 70,000 | +7,500 | 0.02% | 1,344,000 |
| 2023-07-13 | 2023-07-11 | 19.840 | 62,500 | -2,000 | 0.02% | 1,240,000 |
| 2023-07-11 | 2023-07-07 | 18.780 | 64,500 | +500 | 0.02% | 1,211,310 |
| 2023-07-10 | 2023-07-06 | 20.450 | 64,000 | -6,500 | 0.02% | 1,308,800 |
| 2023-07-07 | 2023-07-05 | 19.820 | 70,500 | +5,000 | 0.02% | 1,397,310 |
| 2023-07-06 | 2023-07-04 | 20.650 | 65,500 | +1,000 | 0.02% | 1,352,575 |
| 2023-07-05 | 2023-07-03 | 23.900 | 64,500 | +500 | 0.02% | 1,541,550 |
| 2023-07-04 | 2023-06-30 | 23.800 | 64,000 | +1,000 | 0.02% | 1,523,200 |
| 2023-07-03 | 2023-06-29 | 23.300 | 63,000 | -1,500 | 0.02% | 1,467,900 |
| 2023-06-29 | 2023-06-27 | 19.360 | 64,500 | -4,500 | 0.02% | 1,248,720 |
| 2023-06-28 | 2023-06-26 | 18.260 | 69,000 | -1,500 | 0.02% | 1,259,940 |
| 2023-06-27 | 2023-06-23 | 18.220 | 70,500 | +1,500 | 0.02% | 1,284,510 |
| 2023-06-26 | 2023-06-21 | 18.440 | 69,000 | +4,000 | 0.02% | 1,272,360 |
| 2023-06-23 | 2023-06-20 | 18.740 | 65,000 | -11,000 | 0.02% | 1,218,100 |
| 2023-06-21 | 2023-06-19 | 14.720 | 76,000 | +10,500 | 0.02% | 1,118,720 |
| 2023-06-20 | 2023-06-16 | 16.100 | 65,500 | -8,500 | 0.02% | 1,054,550 |
| 2023-06-19 | 2023-06-15 | 17.280 | 74,000 | -13,500 | 0.02% | 1,278,720 |
| 2023-06-16 | 2023-06-14 | 11.220 | 87,500 | +5,000 | 0.03% | 981,750 |
| 2023-06-15 | 2023-06-13 | 11.040 | 82,500 | -2,000 | 0.03% | 910,800 |
| 2023-06-14 | 2023-06-12 | 10.760 | 84,500 | +500 | 0.03% | 909,220 |
| 2023-06-13 | 2023-06-09 | 10.780 | 84,000 | +500 | 0.03% | 905,520 |
| 2023-06-09 | 2023-06-07 | 11.100 | 83,500 | +1,500 | 0.03% | 926,850 |
| 2023-06-08 | 2023-06-06 | 10.920 | 82,000 | +2,000 | 0.03% | 895,440 |
| 2023-06-07 | 2023-06-05 | 11.320 | 80,000 | -1,000 | 0.03% | 905,600 |
| 2023-06-06 | 2023-06-02 | 11.440 | 81,000 | +2,000 | 0.03% | 926,640 |
| 2023-06-05 | 2023-06-01 | 10.820 | 79,000 | -1,500 | 0.03% | 854,780 |
| 2023-06-02 | 2023-05-31 | 10.880 | 80,500 | -3,500 | 0.03% | 875,840 |
| 2023-06-01 | 2023-05-30 | 11.440 | 84,000 | +500 | 0.03% | 960,960 |
| 2023-05-31 | 2023-05-29 | 11.300 | 83,500 | -3,000 | 0.03% | 943,550 |
| 2023-05-30 | 2023-05-25 | 11.740 | 86,500 | +1,500 | 0.03% | 1,015,510 |
| 2023-05-29 | 2023-05-24 | 12.380 | 85,000 | +1,000 | 0.03% | 1,052,300 |
| 2023-05-25 | 2023-05-23 | 12.800 | 84,000 | -500 | 0.03% | 1,075,200 |
| 2023-05-24 | 2023-05-22 | 12.560 | 84,500 | +500 | 0.03% | 1,061,320 |
| 2023-05-23 | 2023-05-19 | 12.380 | 84,000 | -1,000 | 0.03% | 1,039,920 |
| 2023-05-22 | 2023-05-18 | 12.920 | 85,000 | -14,000 | 0.03% | 1,098,200 |
| 2023-05-19 | 2023-05-17 | 13.300 | 99,000 | +2,000 | 0.03% | 1,316,700 |
| 2023-05-18 | 2023-05-16 | 14.160 | 97,000 | -1,000 | 0.03% | 1,373,520 |
| 2023-05-16 | 2023-05-12 | 14.020 | 98,000 | -2,000 | 0.03% | 1,373,960 |
| 2023-05-11 | 2023-05-09 | 13.240 | 100,000 | +1,000 | 0.03% | 1,324,000 |
| 2023-05-10 | 2023-05-08 | 14.200 | 99,000 | -4,500 | 0.03% | 1,405,800 |
| 2023-05-09 | 2023-05-05 | 14.480 | 103,500 | -500 | 0.03% | 1,498,680 |
| 2023-05-08 | 2023-05-04 | 13.960 | 104,000 | +1,000 | 0.03% | 1,451,840 |
| 2023-05-05 | 2023-05-03 | 13.420 | 103,000 | -500 | 0.03% | 1,382,260 |
| 2023-05-04 | 2023-05-02 | 13.340 | 103,500 | +500 | 0.03% | 1,380,690 |
| 2023-05-03 | 2023-04-28 | 14.220 | 103,000 | +500 | 0.03% | 1,464,660 |
| 2023-04-28 | 2023-04-26 | 14.380 | 102,500 | +500 | 0.03% | 1,473,950 |
| 2023-04-27 | 2023-04-25 | 14.400 | 102,000 | +500 | 0.03% | 1,468,800 |
| 2023-04-26 | 2023-04-24 | 14.960 | 101,500 | -2,000 | 0.03% | 1,518,440 |
| 2023-04-25 | 2023-04-21 | 14.220 | 103,500 | +1,000 | 0.03% | 1,471,770 |
| 2023-04-24 | 2023-04-20 | 14.540 | 102,500 | -2,500 | 0.03% | 1,490,350 |
| 2023-04-21 | 2023-04-19 | 15.060 | 105,000 | +7,500 | 0.03% | 1,581,300 |
| 2023-04-20 | 2023-04-18 | 15.300 | 97,500 | -2,500 | 0.03% | 1,491,750 |
| 2023-04-19 | 2023-04-17 | 16.020 | 100,000 | +3,000 | 0.03% | 1,602,000 |
| 2023-04-18 | 2023-04-14 | 17.000 | 97,000 | -10,500 | 0.03% | 1,649,000 |
| 2023-04-17 | 2023-04-13 | 16.500 | 107,500 | -6,000 | 0.03% | 1,773,750 |
| 2023-04-14 | 2023-04-12 | 15.920 | 113,500 | -500 | 0.04% | 1,806,920 |
| 2023-04-13 | 2023-04-11 | 16.180 | 114,000 | +4,500 | 0.04% | 1,844,520 |
| 2023-04-12 | 2023-04-06 | 15.120 | 109,500 | -1,500 | 0.03% | 1,655,640 |
| 2023-04-11 | 2023-04-04 | 14.700 | 111,000 | +6,000 | 0.04% | 1,631,700 |
| 2023-04-06 | 2023-04-03 | 14.040 | 105,000 | +1,000 | 0.03% | 1,474,200 |
| 2023-04-04 | 2023-03-31 | 15.440 | 104,000 | -6,000 | 0.03% | 1,605,760 |
| 2023-04-03 | 2023-03-30 | 15.360 | 110,000 | +1,500 | 0.04% | 1,689,600 |
| 2023-03-31 | 2023-03-29 | 15.760 | 108,500 | -1,000 | 0.03% | 1,709,960 |
| 2023-03-30 | 2023-03-28 | 15.100 | 109,500 | -4,000 | 0.03% | 1,653,450 |
| 2023-03-29 | 2023-03-27 | 16.500 | 113,500 | +5,500 | 0.04% | 1,872,750 |
| 2023-03-28 | 2023-03-24 | 15.120 | 108,000 | -9,000 | 0.03% | 1,632,960 |
| 2023-03-27 | 2023-03-23 | 15.820 | 117,000 | -500 | 0.04% | 1,850,940 |
| 2023-03-23 | 2023-03-21 | 16.840 | 117,500 | +7,500 | 0.04% | 1,978,700 |
| 2023-03-22 | 2023-03-20 | 16.580 | 110,000 | -500 | 0.04% | 1,823,800 |
| 2023-03-21 | 2023-03-17 | 18.840 | 110,500 | +2,500 | 0.04% | 2,081,820 |
| 2023-03-20 | 2023-03-16 | 18.640 | 108,000 | -1,000 | 0.03% | 2,013,120 |
| 2023-03-16 | 2023-03-14 | 18.680 | 109,000 | +500 | 0.03% | 2,036,120 |
| 2023-03-15 | 2023-03-13 | 16.740 | 108,500 | -11,500 | 0.03% | 1,816,290 |
| 2023-03-14 | 2023-03-10 | 15.600 | 120,000 | +9,500 | 0.04% | 1,872,000 |
| 2023-03-13 | 2023-03-09 | 17.420 | 110,500 | -500 | 0.04% | 1,924,910 |
| 2023-03-10 | 2023-03-08 | 17.380 | 111,000 | -1,000 | 0.04% | 1,929,180 |
| 2023-03-09 | 2023-03-07 | 18.820 | 112,000 | +6,500 | 0.04% | 2,107,840 |
| 2023-03-08 | 2023-03-06 | 20.300 | 105,500 | +4,500 | 0.03% | 2,141,650 |
| 2023-03-07 | 2023-03-03 | 20.000 | 101,000 | -11,000 | 0.03% | 2,020,000 |
| 2023-03-03 | 2023-03-01 | 18.280 | 112,000 | -500 | 0.04% | 2,047,360 |
| 2023-03-02 | 2023-02-28 | 17.000 | 112,500 | -2,000 | 0.04% | 1,912,500 |
| 2023-03-01 | 2023-02-27 | 17.000 | 114,500 | -26,000 | 0.04% | 1,946,500 |
| 2023-02-28 | 2023-02-24 | 17.300 | 140,500 | +3,000 | 0.04% | 2,430,650 |
| 2023-02-27 | 2023-02-23 | 17.740 | 137,500 | +1,500 | 0.04% | 2,439,250 |
| 2023-02-24 | 2023-02-22 | 17.700 | 136,000 | +4,500 | 0.04% | 2,407,200 |
| 2023-02-23 | 2023-02-21 | 18.420 | 131,500 | +7,500 | 0.04% | 2,422,230 |
| 2023-02-22 | 2023-02-20 | 20.800 | 124,000 | +6,500 | 0.04% | 2,579,200 |
| 2023-02-21 | 2023-02-17 | 19.120 | 117,500 | -1,500 | 0.04% | 2,246,600 |
| 2023-02-20 | 2023-02-16 | 18.220 | 119,000 | +500 | 0.04% | 2,168,180 |
| 2023-02-17 | 2023-02-15 | 18.200 | 118,500 | +1,500 | 0.04% | 2,156,700 |
| 2023-02-16 | 2023-02-14 | 19.380 | 117,000 | +500 | 0.04% | 2,267,460 |
| 2023-02-15 | 2023-02-13 | 19.920 | 116,500 | +3,500 | 0.04% | 2,320,680 |
| 2023-02-13 | 2023-02-09 | 22.950 | 113,000 | -500 | 0.04% | 2,593,350 |
| 2023-02-10 | 2023-02-08 | 21.600 | 113,500 | +500 | 0.04% | 2,451,600 |
| 2023-02-09 | 2023-02-07 | 21.900 | 113,000 | +5,000 | 0.04% | 2,474,700 |
| 2023-02-08 | 2023-02-06 | 21.950 | 108,000 | -500 | 0.03% | 2,370,600 |
| 2023-02-07 | 2023-02-03 | 25.550 | 108,500 | +8,500 | 0.03% | 2,772,175 |
| 2023-02-06 | 2023-02-02 | 27.450 | 100,000 | +26,000 | 0.03% | 2,745,000 |
| 2023-02-03 | 2023-02-01 | 25.600 | 74,000 | +500 | 0.02% | 1,894,400 |
| 2023-02-02 | 2023-01-31 | 25.000 | 73,500 | +12,000 | 0.02% | 1,837,500 |
| 2023-02-01 | 2023-01-30 | 28.050 | 61,500 | -500 | 0.02% | 1,725,075 |
| 2023-01-31 | 2023-01-27 | 27.600 | 62,000 | +500 | 0.02% | 1,711,200 |
| 2023-01-30 | 2023-01-26 | 28.700 | 61,500 | -2,500 | 0.02% | 1,765,050 |
| 2023-01-27 | 2023-01-20 | 23.300 | 64,000 | -3,000 | 0.02% | 1,491,200 |
| 2023-01-26 | 2023-01-19 | 23.150 | 67,000 | -4,000 | 0.02% | 1,551,050 |
| 2023-01-20 | 2023-01-18 | 23.400 | 71,000 | +1,000 | 0.02% | 1,661,400 |
| 2023-01-19 | 2023-01-17 | 23.800 | 70,000 | +9,500 | 0.02% | 1,666,000 |
| 2023-01-18 | 2023-01-16 | 24.900 | 60,500 | +14,500 | 0.02% | 1,506,450 |
| 2023-01-17 | 2023-01-13 | 23.850 | 46,000 | -20,000 | 0.01% | 1,097,100 |
| 2023-01-16 | 2023-01-12 | 22.250 | 66,000 | +500 | 0.02% | 1,468,500 |
| 2023-01-13 | 2023-01-11 | 18.980 | 65,500 | +1,000 | 0.02% | 1,243,190 |
| 2023-01-12 | 2023-01-10 | 19.040 | 64,500 | +28,500 | 0.02% | 1,228,080 |
| 2023-01-11 | 2023-01-09 | 19.300 | 36,000 | -1,500 | 0.01% | 694,800 |
| 2023-01-10 | 2023-01-06 | 19.420 | 37,500 | +1,500 | 0.01% | 728,250 |
| 2023-01-09 | 2023-01-05 | 19.840 | 36,000 | -1,000 | 0.01% | 714,240 |
| 2023-01-06 | 2023-01-04 | 17.760 | 37,000 | -5,500 | 0.01% | 657,120 |
| 2023-01-05 | 2023-01-03 | 18.380 | 42,500 | +1,000 | 0.01% | 781,150 |
| 2023-01-04 | 2022-12-30 | 17.380 | 41,500 | -2,000 | 0.01% | 721,270 |
| 2023-01-03 | 2022-12-29 | 15.800 | 43,500 | -35,000 | 0.01% | 687,300 |
| 2022-12-30 | 2022-12-28 | 16.000 | 78,500 | +1,000 | 0.03% | 1,256,000 |
| 2022-12-28 | 2022-12-22 | 13.500 | 77,500 | -2,000 | 0.02% | 1,046,250 |
| 2022-12-23 | 2022-12-21 | 12.440 | 79,500 | -500 | 0.03% | 988,980 |
| 2022-12-21 | 2022-12-19 | 12.280 | 80,000 | +2,000 | 0.03% | 982,400 |
| 2022-12-20 | 2022-12-16 | 13.480 | 78,000 | +4,000 | 0.02% | 1,051,440 |
| 2022-12-19 | 2022-12-15 | 13.120 | 74,000 | -15,000 | 0.02% | 970,880 |
| 2022-12-16 | 2022-12-14 | 13.720 | 89,000 | +17,000 | 0.03% | 1,221,080 |
| 2022-12-15 | 2022-12-13 | 12.960 | 72,000 | -21,500 | 0.02% | 933,120 |
| 2022-12-14 | 2022-12-12 | 13.480 | 93,500 | -5,500 | 0.03% | 1,260,380 |
| 2022-12-13 | 2022-12-09 | 14.240 | 99,000 | +27,000 | 0.03% | 1,409,760 |
| 2022-12-12 | 2022-12-08 | 13.540 | 72,000 | +24,000 | 0.02% | 974,880 |
| 2022-12-09 | 2022-12-07 | 13.180 | 48,000 | +2,500 | 0.02% | 632,640 |
| 2022-12-08 | 2022-12-06 | 13.420 | 45,500 | -18,500 | 0.01% | 610,610 |
| 2022-12-07 | 2022-12-05 | 14.820 | 64,000 | +16,000 | 0.02% | 948,480 |
| 2022-12-06 | 2022-12-02 | 14.000 | 48,000 | -103,500 | 0.02% | 672,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 151,500 | -11,000 | 0.05% | 1,684,680 |
| 2022-12-02 | 2022-11-30 | 11.460 | 162,500 | +17,000 | 0.05% | 1,862,250 |
| 2022-12-01 | 2022-11-29 | 10.740 | 145,500 | +8,500 | 0.05% | 1,562,670 |
| 2022-11-29 | 2022-11-25 | 10.500 | 137,000 | -1,500 | 0.04% | 1,438,500 |
| 2022-11-24 | 2022-11-22 | 10.160 | 138,500 | +51,500 | 0.05% | 1,407,160 |
| 2022-11-23 | 2022-11-21 | 11.680 | 87,000 | +50,000 | 0.03% | 1,016,160 |
| 2022-11-18 | 2022-11-16 | 11.500 | 37,000 | -1,000 | 0.01% | 425,500 |
| 2022-11-17 | 2022-11-15 | 12.220 | 38,000 | -4,500 | 0.01% | 464,360 |
| 2022-11-16 | 2022-11-14 | 10.240 | 42,500 | -1,500 | 0.01% | 435,200 |
| 2022-11-11 | 2022-11-09 | 8.280 | 44,000 | -6,000 | 0.01% | 364,320 |
| 2022-11-09 | 2022-11-07 | 8.630 | 50,000 | +4,500 | 0.02% | 431,500 |
| 2022-11-08 | 2022-11-04 | 8.020 | 45,500 | -3,000 | 0.01% | 364,910 |
| 2022-11-04 | 2022-11-02 | 7.180 | 48,500 | +4,000 | 0.02% | 348,230 |
| 2022-11-03 | 2022-11-01 | 6.600 | 44,500 | +2,000 | 0.01% | 293,700 |
| 2022-10-18 | 2022-10-14 | 7.030 | 42,500 | -5,500 | 0.01% | 298,775 |
| 2022-10-10 | 2022-10-06 | 7.730 | 48,000 | -1,000 | 0.02% | 371,040 |
| 2022-10-07 | 2022-10-05 | 7.800 | 49,000 | -21,500 | 0.02% | 382,200 |
| 2022-09-21 | 2022-09-19 | 8.890 | 70,500 | -5,000 | 0.02% | 626,745 |
| 2022-09-16 | 2022-09-14 | 9.830 | 75,500 | +4,000 | 0.02% | 742,165 |
| 2022-09-15 | 2022-09-13 | 10.580 | 71,500 | +3,500 | 0.02% | 756,470 |
| 2022-09-14 | 2022-09-09 | 10.800 | 68,000 | +8,500 | 0.02% | 734,400 |
| 2022-09-13 | 2022-09-08 | 10.380 | 59,500 | -1,000 | 0.02% | 617,610 |
| 2022-09-08 | 2022-09-06 | 10.940 | 60,500 | +500 | 0.02% | 661,870 |
| 2022-09-02 | 2022-08-31 | 11.960 | 60,000 | -2,000 | 0.02% | 717,600 |
| 2022-08-29 | 2022-08-25 | 11.500 | 62,000 | +500 | 0.02% | 713,000 |
| 2022-08-25 | 2022-08-23 | 11.560 | 61,500 | +6,500 | 0.02% | 710,940 |
| 2022-08-22 | 2022-08-18 | 12.300 | 55,000 | +8,000 | 0.02% | 676,500 |
| 2022-08-19 | 2022-08-17 | 13.180 | 47,000 | +500 | 0.02% | 619,460 |
| 2022-08-18 | 2022-08-16 | 13.640 | 46,500 | +500 | 0.02% | 634,260 |
| 2022-08-17 | 2022-08-15 | 16.860 | 46,000 | -500 | 0.02% | 775,560 |
| 2022-08-16 | 2022-08-12 | 16.340 | 46,500 | +500 | 0.02% | 759,810 |
| 2022-08-15 | 2022-08-11 | 16.180 | 46,000 | -3,000 | 0.02% | 744,280 |
| 2022-08-12 | 2022-08-10 | 15.560 | 49,000 | -500 | 0.02% | 762,440 |
| 2022-08-08 | 2022-08-04 | 16.180 | 49,500 | +1,000 | 0.02% | 800,910 |
| 2022-08-03 | 2022-08-01 | 16.240 | 48,500 | -2,000 | 0.02% | 787,640 |
| 2022-08-02 | 2022-07-29 | 16.280 | 50,500 | +500 | 0.02% | 822,140 |
| 2022-07-29 | 2022-07-27 | 16.840 | 50,000 | +1,000 | 0.02% | 842,000 |
| 2022-07-28 | 2022-07-26 | 17.480 | 49,000 | +500 | 0.02% | 856,520 |
| 2022-07-27 | 2022-07-25 | 17.480 | 48,500 | +2,500 | 0.02% | 847,780 |
| 2022-07-25 | 2022-07-21 | 18.500 | 46,000 | +1,000 | 0.02% | 851,000 |
| 2022-07-22 | 2022-07-20 | 18.680 | 45,000 | -3,000 | 0.02% | 840,600 |
| 2022-07-20 | 2022-07-18 | 18.380 | 48,000 | +1,000 | 0.02% | 882,240 |
| 2022-07-19 | 2022-07-15 | 17.800 | 47,000 | +500 | 0.02% | 836,600 |
| 2022-07-15 | 2022-07-13 | 18.780 | 46,500 | +2,500 | 0.02% | 873,270 |
| 2022-07-14 | 2022-07-12 | 18.800 | 44,000 | +2,500 | 0.01% | 827,200 |
| 2022-07-13 | 2022-07-11 | 19.900 | 41,500 | +2,000 | 0.01% | 825,850 |
| 2022-07-12 | 2022-07-08 | 20.400 | 39,500 | +5,500 | 0.01% | 805,800 |
| 2022-07-11 | 2022-07-07 | 21.200 | 34,000 | +2,000 | 0.01% | 720,800 |
| 2022-07-08 | 2022-07-06 | 22.450 | 32,000 | +3,500 | 0.01% | 718,400 |
| 2022-07-07 | 2022-07-05 | 22.200 | 28,500 | +1,000 | 0.01% | 632,700 |
| 2022-07-06 | 2022-07-04 | 22.900 | 27,500 | +1,000 | 0.01% | 629,750 |
| 2022-07-04 | 2022-06-29 | 23.050 | 26,500 | -1,500 | 0.01% | 610,825 |
| 2022-06-30 | 2022-06-28 | 24.350 | 28,000 | -1,000 | 0.01% | 681,800 |
| 2022-06-29 | 2022-06-27 | 23.650 | 29,000 | -3,500 | 0.01% | 685,850 |
| 2022-06-27 | 2022-06-23 | 21.300 | 32,500 | -500 | 0.01% | 692,250 |
| 2022-06-24 | 2022-06-22 | 20.900 | 33,000 | -4,500 | 0.01% | 689,700 |
| 2022-06-23 | 2022-06-21 | 21.100 | 37,500 | +2,000 | 0.01% | 791,250 |
| 2022-06-20 | 2022-06-16 | 18.500 | 35,500 | +2,000 | 0.01% | 656,750 |
| 2022-06-17 | 2022-06-15 | 19.960 | 33,500 | -3,500 | 0.01% | 668,660 |
| 2022-06-16 | 2022-06-14 | 19.960 | 37,000 | +5,500 | 0.01% | 738,520 |
| 2022-06-15 | 2022-06-13 | 22.500 | 31,500 | -5,000 | 0.01% | 708,750 |
| 2022-06-14 | 2022-06-10 | 21.950 | 36,500 | +6,500 | 0.01% | 801,175 |
| 2022-06-13 | 2022-06-09 | 22.550 | 30,000 | -500 | 0.01% | 676,500 |
| 2022-06-10 | 2022-06-08 | 22.650 | 30,500 | -1,500 | 0.01% | 690,825 |
| 2022-06-09 | 2022-06-07 | 21.750 | 32,000 | -1,000 | 0.01% | 696,000 |
| 2022-06-08 | 2022-06-06 | 21.950 | 33,000 | +2,000 | 0.01% | 724,350 |
| 2022-06-07 | 2022-06-02 | 21.350 | 31,000 | +1,000 | 0.01% | 661,850 |
| 2022-06-06 | 2022-06-01 | 21.300 | 30,000 | +500 | 0.01% | 639,000 |
| 2022-06-02 | 2022-05-31 | 22.050 | 29,500 | -1,000 | 0.01% | 650,475 |
| 2022-06-01 | 2022-05-30 | 21.400 | 30,500 | -1,000 | 0.01% | 652,700 |
| 2022-05-31 | 2022-05-27 | 20.150 | 31,500 | +1,000 | 0.01% | 634,725 |
| 2022-05-30 | 2022-05-26 | 19.820 | 30,500 | +1,000 | 0.01% | 604,510 |
| 2022-05-27 | 2022-05-25 | 19.360 | 29,500 | +500 | 0.01% | 571,120 |
| 2022-05-25 | 2022-05-23 | 20.800 | 29,000 | +500 | 0.01% | 603,200 |
| 2022-05-23 | 2022-05-19 | 21.800 | 28,500 | +1,500 | 0.01% | 621,300 |
| 2022-05-20 | 2022-05-18 | 22.450 | 27,000 | +500 | 0.01% | 606,150 |
| 2022-05-19 | 2022-05-17 | 20.550 | 26,500 | -3,000 | 0.01% | 544,575 |
| 2022-05-18 | 2022-05-16 | 17.700 | 29,500 | +1,000 | 0.01% | 522,150 |
| 2022-05-16 | 2022-05-12 | 16.160 | 28,500 | +1,000 | 0.01% | 460,560 |
| 2022-05-13 | 2022-05-11 | 16.700 | 27,500 | -1,500 | 0.01% | 459,250 |
| 2022-05-12 | 2022-05-10 | 16.080 | 29,000 | -500 | 0.01% | 466,320 |
| 2022-05-11 | 2022-05-06 | 17.200 | 29,500 | +1,000 | 0.01% | 507,400 |
| 2022-05-10 | 2022-05-05 | 17.800 | 28,500 | +1,500 | 0.01% | 507,300 |
| 2022-05-06 | 2022-05-04 | 17.820 | 27,000 | +3,000 | 0.01% | 481,140 |
| 2022-05-04 | 2022-04-29 | 18.400 | 24,000 | +500 | 0.01% | 441,600 |
| 2022-05-03 | 2022-04-28 | 19.120 | 23,500 | +500 | 0.01% | 449,320 |
| 2022-04-27 | 2022-04-25 | 19.720 | 23,000 | -4,000 | 0.01% | 453,560 |
| 2022-04-26 | 2022-04-22 | 21.800 | 27,000 | +1,000 | 0.01% | 588,600 |
| 2022-04-22 | 2022-04-20 | 21.850 | 26,000 | +1,000 | 0.01% | 568,100 |
| 2022-04-11 | 2022-04-07 | 27.100 | 25,000 | +2,000 | 0.01% | 677,500 |
| 2022-04-08 | 2022-04-06 | 28.000 | 23,000 | -8,000 | 0.01% | 644,000 |
| 2022-04-07 | 2022-04-04 | 24.950 | 31,000 | +4,000 | 0.01% | 773,450 |
| 2022-04-06 | 2022-04-01 | 22.850 | 27,000 | +1,000 | 0.01% | 616,950 |
| 2022-04-01 | 2022-03-30 | 26.150 | 26,000 | -5,500 | 0.01% | 679,900 |
| 2022-03-31 | 2022-03-29 | 21.600 | 31,500 | +500 | 0.01% | 680,400 |
| 2022-03-29 | 2022-03-25 | 21.100 | 31,000 | -1,500 | 0.01% | 654,100 |
| 2022-03-28 | 2022-03-24 | 23.250 | 32,500 | +3,000 | 0.01% | 755,625 |
| 2022-03-25 | 2022-03-23 | 22.200 | 29,500 | -3,500 | 0.01% | 654,900 |
| 2022-03-24 | 2022-03-22 | 21.700 | 33,000 | -1,000 | 0.01% | 716,100 |
| 2022-03-23 | 2022-03-21 | 21.550 | 34,000 | -8,500 | 0.01% | 732,700 |
| 2022-03-22 | 2022-03-18 | 19.940 | 42,500 | +500 | 0.01% | 847,450 |
| 2022-03-17 | 2022-03-15 | 14.100 | 42,000 | +10,000 | 0.01% | 592,200 |
| 2022-03-16 | 2022-03-14 | 16.500 | 32,000 | -500 | 0.01% | 528,000 |
| 2022-03-15 | 2022-03-11 | 19.380 | 32,500 | +1,000 | 0.01% | 629,850 |
| 2022-03-14 | 2022-03-10 | 19.080 | 31,500 | +500 | 0.01% | 601,020 |
| 2022-03-10 | 2022-03-08 | 18.500 | 31,000 | +500 | 0.01% | 573,500 |
| 2022-03-03 | 2022-03-01 | 24.150 | 30,500 | -1,000 | 0.01% | 736,575 |
| 2022-03-02 | 2022-02-28 | 24.000 | 31,500 | -500 | 0.01% | 756,000 |
| 2022-02-28 | 2022-02-24 | 22.850 | 32,000 | +1,000 | 0.01% | 731,200 |
| 2022-02-25 | 2022-02-23 | 24.050 | 31,000 | -500 | 0.01% | 745,550 |
| 2022-02-24 | 2022-02-22 | 23.650 | 31,500 | -2,500 | 0.01% | 744,975 |
| 2022-02-23 | 2022-02-21 | 24.800 | 34,000 | +3,500 | 0.01% | 843,200 |
| 2022-02-22 | 2022-02-18 | 26.350 | 30,500 | +500 | 0.01% | 803,675 |
| 2022-02-21 | 2022-02-17 | 27.150 | 30,000 | -3,500 | 0.01% | 814,500 |
| 2022-02-18 | 2022-02-16 | 25.950 | 33,500 | +4,500 | 0.01% | 869,325 |
| 2022-02-17 | 2022-02-15 | 25.000 | 29,000 | +500 | 0.01% | 725,000 |
| 2022-02-15 | 2022-02-11 | 25.000 | 28,500 | +4,000 | 0.01% | 712,500 |
| 2022-02-14 | 2022-02-10 | 28.000 | 24,500 | +500 | 0.01% | 686,000 |
| 2022-02-04 | 2022-01-27 | 25.800 | 24,000 | +500 | 0.01% | 619,200 |
| 2022-01-28 | 2022-01-26 | 27.350 | 23,500 | +2,500 | 0.01% | 642,725 |
| 2022-01-26 | 2022-01-24 | 30.200 | 21,000 | +4,000 | 0.01% | 634,200 |
| 2022-01-24 | 2022-01-20 | 33.350 | 17,000 | -2,000 | 0.01% | 566,950 |
| 2022-01-21 | 2022-01-19 | 36.150 | 19,000 | +1,000 | 0.01% | 686,850 |
| 2022-01-20 | 2022-01-18 | 39.400 | 18,000 | -3,000 | 0.01% | 709,200 |
| 2022-01-17 | 2022-01-13 | 35.250 | 21,000 | -3,000 | 0.01% | 740,250 |
| 2022-01-14 | 2022-01-12 | 36.700 | 24,000 | +500 | 0.01% | 880,800 |
| 2022-01-13 | 2022-01-11 | 32.300 | 23,500 | +1,000 | 0.01% | 759,050 |
| 2022-01-11 | 2022-01-07 | 31.000 | 22,500 | +1,000 | 0.01% | 697,500 |
| 2022-01-07 | 2022-01-05 | 31.200 | 21,500 | -500 | 0.01% | 670,800 |
| 2022-01-06 | 2022-01-04 | 32.350 | 22,000 | +1,000 | 0.01% | 711,700 |
| 2021-12-21 | 2021-12-17 | 40.500 | 21,000 | -1,500 | 0.01% | 850,500 |
| 2021-12-17 | 2021-12-15 | 33.450 | 22,500 | -3,000 | 0.01% | 752,625 |
| 2021-12-10 | 2021-12-08 | 34.300 | 25,500 | +500 | 0.01% | 874,650 |
| 2021-12-08 | 2021-12-06 | 32.050 | 25,000 | -9,000 | 0.01% | 801,250 |
| 2021-12-02 | 2021-11-30 | 35.400 | 34,000 | +9,000 | 0.01% | 1,203,600 |
| 2021-11-24 | 2021-11-22 | 42.600 | 25,000 | +500 | 0.01% | 1,065,000 |
| 2021-11-23 | 2021-11-19 | 40.900 | 24,500 | -500 | 0.01% | 1,002,050 |
| 2021-11-19 | 2021-11-17 | 43.800 | 25,000 | +500 | 0.01% | 1,095,000 |
| 2021-11-17 | 2021-11-15 | 44.250 | 24,500 | +500 | 0.01% | 1,084,125 |
| 2021-11-16 | 2021-11-12 | 44.300 | 24,000 | -7,000 | 0.01% | 1,063,200 |
| 2021-11-15 | 2021-11-11 | 38.900 | 31,000 | +7,000 | 0.01% | 1,205,900 |
| 2021-11-12 | 2021-11-10 | 36.700 | 24,000 | +2,500 | 0.01% | 880,800 |
| 2021-11-11 | 2021-11-09 | 37.150 | 21,500 | -500 | 0.01% | 798,725 |
| 2021-11-10 | 2021-11-08 | 37.350 | 22,000 | +500 | 0.01% | 821,700 |
| 2021-11-03 | 2021-11-01 | 41.300 | 21,500 | +1,000 | 0.01% | 887,950 |
| 2021-11-01 | 2021-10-28 | 45.300 | 20,500 | +500 | 0.01% | 928,650 |
| 2021-10-28 | 2021-10-26 | 48.250 | 20,000 | -500 | 0.01% | 965,000 |
| 2021-10-27 | 2021-10-25 | 48.300 | 20,500 | +500 | 0.01% | 990,150 |
| 2021-10-26 | 2021-10-22 | 46.500 | 20,000 | -1,000 | 0.01% | 930,000 |
| 2021-10-25 | 2021-10-21 | 44.000 | 21,000 | -500 | 0.01% | 924,000 |
| 2021-10-22 | 2021-10-20 | 43.150 | 21,500 | +2,000 | 0.01% | 927,725 |
| 2021-10-19 | 2021-10-15 | 45.450 | 19,500 | +500 | 0.01% | 886,275 |
| 2021-10-18 | 2021-10-12 | 43.050 | 19,000 | +500 | 0.01% | 817,950 |
| 2021-10-12 | 2021-10-08 | 45.950 | 18,500 | +500 | 0.01% | 850,075 |
| 2021-10-11 | 2021-10-07 | 47.000 | 18,000 | -500 | 0.01% | 846,000 |
| 2021-10-08 | 2021-10-06 | 46.800 | 18,500 | -48,500 | 0.01% | 865,800 |
| 2021-10-07 | 2021-10-05 | 47.000 | 67,000 | +50,000 | 0.02% | 3,149,000 |
| 2021-10-06 | 2021-10-04 | 48.500 | 17,000 | -1,000 | 0.01% | 824,500 |
| 2021-09-30 | 2021-09-28 | 52.000 | 18,000 | +1,000 | 0.01% | 936,000 |
| 2021-09-28 | 2021-09-24 | 60.050 | 17,000 | -3,500 | 0.01% | 1,020,850 |
| 2021-09-17 | 2021-09-15 | 63.500 | 20,500 | -500 | 0.01% | 1,301,750 |
| 2021-09-13 | 2021-09-09 | 55.150 | 21,000 | -3,500 | 0.01% | 1,158,150 |
| 2021-09-10 | 2021-09-08 | 56.500 | 24,500 | +1,000 | 0.01% | 1,384,250 |
| 2021-09-02 | 2021-08-31 | 48.000 | 23,500 | -500 | 0.01% | 1,128,000 |
| 2021-08-24 | 2021-08-20 | 49.000 | 24,000 | +7,500 | 0.01% | 1,176,000 |
| 2021-08-20 | 2021-08-18 | 63.100 | 16,500 | +2,000 | 0.01% | 1,041,150 |
| 2021-08-19 | 2021-08-17 | 60.750 | 14,500 | -1,000 | 0.00% | 880,875 |
| 2021-08-16 | 2021-08-12 | 64.250 | 15,500 | +1,000 | 0.01% | 995,875 |
| 2021-07-29 | 2021-07-27 | 54.550 | 14,500 | +500 | 0.00% | 790,975 |
| 2021-07-27 | 2021-07-23 | 62.850 | 14,000 | -1,000 | 0.00% | 879,900 |
| 2021-07-26 | 2021-07-22 | 65.850 | 15,000 | +1,000 | 0.01% | 987,750 |
| 2021-07-22 | 2021-07-20 | 64.500 | 14,000 | +500 | 0.00% | 903,000 |
| 2021-07-20 | 2021-07-16 | 68.000 | 13,500 | +500 | 0.00% | 918,000 |
| 2021-07-08 | 2021-07-06 | 72.700 | 13,000 | -2,500 | 0.00% | 945,100 |
| 2021-07-06 | 2021-07-02 | 75.000 | 15,500 | -500 | 0.01% | 1,162,500 |
| 2021-07-05 | 2021-06-30 | 77.250 | 16,000 | -3,500 | 0.01% | 1,236,000 |
| 2021-07-02 | 2021-06-29 | 74.000 | 19,500 | +4,500 | 0.01% | 1,443,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 15,000 | -4,500 | 0.01% | 1,160,250 |
| 2021-06-29 | 2021-06-25 | 72.650 | 19,500 | -500 | 0.01% | 1,416,675 |
| 2021-06-28 | 2021-06-24 | 69.300 | 20,000 | +1,000 | 0.01% | 1,386,000 |
| 2021-06-25 | 2021-06-23 | 70.900 | 19,000 | +1,000 | 0.01% | 1,347,100 |
| 2021-06-23 | 2021-06-21 | 71.250 | 18,000 | +500 | 0.01% | 1,282,500 |
| 2021-06-21 | 2021-06-17 | 72.000 | 17,500 | +500 | 0.01% | 1,260,000 |
| 2021-06-17 | 2021-06-15 | 73.150 | 17,000 | +1,000 | 0.01% | 1,243,550 |
| 2021-06-11 | 2021-06-09 | 74.600 | 16,000 | -5,000 | 0.01% | 1,193,600 |
| 2021-06-10 | 2021-06-08 | 72.400 | 21,000 | -500 | 0.01% | 1,520,400 |
| 2021-06-08 | 2021-06-04 | 69.000 | 21,500 | +2,000 | 0.01% | 1,483,500 |
| 2021-06-03 | 2021-06-01 | 74.500 | 19,500 | +1,500 | 0.01% | 1,452,750 |
| 2021-06-02 | 2021-05-31 | 74.950 | 18,000 | +1,500 | 0.01% | 1,349,100 |
| 2021-05-31 | 2021-05-27 | 73.000 | 16,500 | +500 | 0.01% | 1,204,500 |
| 2021-05-28 | 2021-05-26 | 74.250 | 16,000 | +1,000 | 0.01% | 1,188,000 |
| 2021-05-27 | 2021-05-25 | 74.150 | 15,000 | -500 | 0.01% | 1,112,250 |
| 2021-05-26 | 2021-05-24 | 73.700 | 15,500 | -1,500 | 0.01% | 1,142,350 |
| 2021-05-25 | 2021-05-21 | 70.700 | 17,000 | +1,000 | 0.01% | 1,201,900 |
| 2021-05-24 | 2021-05-20 | 71.400 | 16,000 | -2,500 | 0.01% | 1,142,400 |
| 2021-05-20 | 2021-05-17 | 70.650 | 18,500 | -500 | 0.01% | 1,307,025 |
| 2021-05-17 | 2021-05-13 | 67.500 | 19,000 | -1,000 | 0.01% | 1,282,500 |
| 2021-05-14 | 2021-05-12 | 64.300 | 20,000 | +3,000 | 0.01% | 1,286,000 |
| 2021-05-13 | 2021-05-11 | 67.000 | 17,000 | -500 | 0.01% | 1,139,000 |
| 2021-05-12 | 2021-05-10 | 67.700 | 17,500 | -1,500 | 0.01% | 1,184,750 |
| 2021-05-11 | 2021-05-07 | 62.350 | 19,000 | +2,000 | 0.01% | 1,184,650 |
| 2021-05-10 | 2021-05-06 | 66.250 | 17,000 | -1,500 | 0.01% | 1,126,250 |
| 2021-05-06 | 2021-05-04 | 68.250 | 18,500 | +1,000 | 0.01% | 1,262,625 |
| 2021-05-04 | 2021-04-30 | 68.700 | 17,500 | -500 | 0.01% | 1,202,250 |
| 2021-05-03 | 2021-04-29 | 69.700 | 18,000 | -1,000 | 0.01% | 1,254,600 |
| 2021-04-26 | 2021-04-22 | 70.200 | 19,000 | +500 | 0.01% | 1,333,800 |
| 2021-04-23 | 2021-04-21 | 71.300 | 18,500 | -2,500 | 0.01% | 1,319,050 |
| 2021-04-19 | 2021-04-15 | 69.650 | 21,000 | +1,500 | 0.01% | 1,462,650 |
| 2021-04-16 | 2021-04-14 | 71.600 | 19,500 | +1,500 | 0.01% | 1,396,200 |
| 2021-04-15 | 2021-04-13 | 72.250 | 18,000 | +1,500 | 0.01% | 1,300,500 |
| 2021-04-13 | 2021-04-09 | 80.850 | 16,500 | -1,000 | 0.01% | 1,334,025 |
| 2021-04-12 | 2021-04-08 | 78.350 | 17,500 | -2,000 | 0.01% | 1,371,125 |
| 2021-04-09 | 2021-04-07 | 75.650 | 19,500 | +4,500 | 0.01% | 1,475,175 |
| 2021-04-08 | 2021-04-01 | 81.000 | 15,000 | -500 | 0.01% | 1,215,000 |
| 2021-04-01 | 2021-03-30 | 74.800 | 15,500 | -500 | 0.01% | 1,159,400 |
| 2021-03-31 | 2021-03-29 | 71.050 | 16,000 | -1,000 | 0.01% | 1,136,800 |
| 2021-03-30 | 2021-03-26 | 73.150 | 17,000 | +1,000 | 0.01% | 1,243,550 |
| 2021-03-29 | 2021-03-25 | 72.200 | 16,000 | +1,500 | 0.01% | 1,155,200 |
| 2021-03-26 | 2021-03-24 | 75.200 | 14,500 | -500 | 0.00% | 1,090,400 |
| 2021-03-24 | 2021-03-22 | 79.000 | 15,000 | +1,000 | 0.01% | 1,185,000 |
| 2021-03-23 | 2021-03-19 | 81.900 | 14,000 | +1,000 | 0.00% | 1,146,600 |
| 2021-03-19 | 2021-03-17 | 95.250 | 13,000 | -1,500 | 0.00% | 1,238,250 |
| 2021-03-17 | 2021-03-15 | 75.800 | 14,500 | +500 | 0.00% | 1,099,100 |
| 2021-03-12 | 2021-03-10 | 66.050 | 14,000 | -1,000 | 0.00% | 924,700 |
| 2021-03-11 | 2021-03-09 | 62.800 | 15,000 | +1,000 | 0.01% | 942,000 |
| 2021-03-10 | 2021-03-08 | 63.000 | 14,000 | -12,500 | 0.00% | 882,000 |
| 2021-03-08 | 2021-03-04 | 78.400 | 26,500 | -500 | 0.01% | 2,077,600 |
| 2021-03-05 | 2021-03-03 | 85.000 | 27,000 | +500 | 0.01% | 2,295,000 |
| 2021-03-03 | 2021-03-01 | 86.400 | 26,500 | -2,000 | 0.01% | 2,289,600 |
| 2021-03-01 | 2021-02-25 | 86.400 | 28,500 | -1,500 | 0.01% | 2,462,400 |
| 2021-02-24 | 2021-02-22 | 87.250 | 30,000 | +1,000 | 0.01% | 2,617,500 |
| 2021-02-19 | 2021-02-17 | 98.000 | 29,000 | +1,500 | 0.01% | 2,842,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 27,500 | -1,000 | 0.01% | 2,774,750 |
| 2021-02-17 | 2021-02-11 | 97.500 | 28,500 | -1,000 | 0.01% | 2,778,750 |
| 2021-02-16 | 2021-02-09 | 95.450 | 29,500 | -500 | 0.01% | 2,815,775 |
| 2021-02-09 | 2021-02-05 | 90.850 | 30,000 | +500 | 0.01% | 2,725,500 |
| 2021-02-08 | 2021-02-04 | 86.400 | 29,500 | +1,000 | 0.01% | 2,548,800 |
| 2021-02-05 | 2021-02-03 | 95.000 | 28,500 | -1,500 | 0.01% | 2,707,500 |
| 2021-02-04 | 2021-02-02 | 95.450 | 30,000 | -1,000 | 0.01% | 2,863,500 |
| 2021-02-03 | 2021-02-01 | 91.150 | 31,000 | -500 | 0.01% | 2,825,650 |
| 2021-02-02 | 2021-01-29 | 84.150 | 31,500 | -1,000 | 0.01% | 2,650,725 |
| 2021-02-01 | 2021-01-28 | 86.450 | 32,500 | -1,500 | 0.01% | 2,809,625 |
| 2021-01-29 | 2021-01-27 | 91.450 | 34,000 | -2,500 | 0.01% | 3,109,300 |
| 2021-01-28 | 2021-01-26 | 98.250 | 36,500 | -500 | 0.01% | 3,586,125 |
| 2021-01-26 | 2021-01-22 | 91.600 | 37,000 | +500 | 0.01% | 3,389,200 |
| 2021-01-25 | 2021-01-21 | 91.950 | 36,500 | -15,000 | 0.01% | 3,356,175 |
| 2021-01-21 | 2021-01-19 | 86.700 | 51,500 | -4,500 | 0.02% | 4,465,050 |
| 2021-01-20 | 2021-01-18 | 85.000 | 56,000 | -7,500 | 0.02% | 4,760,000 |
| 2021-01-19 | 2021-01-15 | 88.000 | 63,500 | +1,000 | 0.02% | 5,588,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 62,500 | +3,000 | 0.02% | 5,375,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 59,500 | +1,000 | 0.02% | 4,760,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 58,500 | -1,500 | 0.02% | 4,890,600 |
| 2021-01-13 | 2021-01-11 | 72.250 | 60,000 | +2,500 | 0.02% | 4,335,000 |
| 2021-01-12 | 2021-01-08 | 72.000 | 57,500 | -1,500 | 0.02% | 4,140,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 59,000 | +500 | 0.02% | 4,262,750 |
| 2021-01-08 | 2021-01-06 | 73.900 | 58,500 | -2,500 | 0.02% | 4,323,150 |
| 2021-01-07 | 2021-01-05 | 68.200 | 61,000 | -1,000 | 0.02% | 4,160,200 |
| 2021-01-06 | 2021-01-04 | 67.000 | 62,000 | -1,000 | 0.02% | 4,154,000 |
| 2021-01-05 | 2020-12-31 | 67.700 | 63,000 | -500 | 0.02% | 4,265,100 |
| 2021-01-04 | 2020-12-29 | 69.000 | 63,500 | -500 | 0.02% | 4,381,500 |
| 2020-12-30 | 2020-12-28 | 68.500 | 64,000 | +500 | 0.02% | 4,384,000 |
| 2020-12-29 | 2020-12-24 | 69.850 | 63,500 | -7,500 | 0.02% | 4,435,475 |
| 2020-12-28 | 2020-12-22 | 63.000 | 71,000 | +1,000 | 0.02% | 4,473,000 |
| 2020-12-23 | 2020-12-21 | 63.500 | 70,000 | -4,000 | 0.02% | 4,445,000 |
| 2020-12-22 | 2020-12-18 | 63.000 | 74,000 | +1,000 | 0.03% | 4,662,000 |
| 2020-12-21 | 2020-12-17 | 62.750 | 73,000 | +1,000 | 0.02% | 4,580,750 |
| 2020-12-18 | 2020-12-16 | 61.500 | 72,000 | +1,000 | 0.02% | 4,428,000 |
| 2020-12-17 | 2020-12-15 | 61.900 | 71,000 | -500 | 0.02% | 4,394,900 |
| 2020-12-16 | 2020-12-14 | 61.750 | 71,500 | +1,000 | 0.02% | 4,415,125 |
| 2020-12-15 | 2020-12-11 | 64.000 | 70,500 | -1,000 | 0.02% | 4,512,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 71,500 | -2,000 | 0.02% | 4,647,500 |
| 2020-12-11 | 2020-12-09 | 65.150 | 73,500 | -3,000 | 0.03% | 4,788,525 |
| 2020-12-10 | 2020-12-08 | 65.550 | 76,500 | -500 | 0.03% | 5,014,575 |
| 2020-12-09 | 2020-12-07 | 65.950 | 77,000 | -6,000 | 0.03% | 5,078,150 |
| 2020-12-08 | 2020-12-04 | 63.650 | 83,000 | -3,500 | 0.03% | 5,282,950 |
| 2020-12-07 | 2020-12-03 | 63.600 | 86,500 | -1,000 | 0.03% | 5,501,400 |
| 2020-12-04 | 2020-12-02 | 64.150 | 87,500 | -4,000 | 0.03% | 5,613,125 |
| 2020-12-02 | 2020-11-30 | 63.050 | 91,500 | -2,000 | 0.03% | 5,769,075 |
| 2020-12-01 | 2020-11-27 | 63.000 | 93,500 | -1,500 | 0.03% | 5,890,500 |
| 2020-11-30 | 2020-11-26 | 63.950 | 95,000 | +500 | 0.03% | 6,075,250 |
| 2020-11-27 | 2020-11-25 | 62.250 | 94,500 | -1,500 | 0.03% | 5,882,625 |
| 2020-11-26 | 2020-11-24 | 64.600 | 96,000 | -500 | 0.03% | 6,201,600 |
| 2020-11-24 | 2020-11-20 | 66.800 | 96,500 | -500 | 0.03% | 6,446,200 |
| 2020-11-23 | 2020-11-19 | 65.800 | 97,000 | +1,500 | 0.03% | 6,382,600 |
| 2020-11-19 | 2020-11-17 | 66.950 | 95,500 | -1,000 | 0.03% | 6,393,725 |
| 2020-11-18 | 2020-11-16 | 68.900 | 96,500 | -5,500 | 0.03% | 6,648,850 |
| 2020-11-16 | 2020-11-12 | 62.950 | 102,000 | -4,000 | 0.03% | 6,420,900 |
| 2020-11-13 | 2020-11-11 | 61.100 | 106,000 | -1,000 | 0.04% | 6,476,600 |
| 2020-11-12 | 2020-11-10 | 64.750 | 107,000 | -4,000 | 0.04% | 6,928,250 |
| 2020-11-11 | 2020-11-09 | 64.100 | 111,000 | +4,000 | 0.04% | 7,115,100 |
| 2020-11-10 | 2020-11-06 | 60.700 | 107,000 | -2,000 | 0.04% | 6,494,900 |
| 2020-11-09 | 2020-11-05 | 62.350 | 109,000 | -8,000 | 0.04% | 6,796,150 |
| 2020-11-06 | 2020-11-04 | 59.050 | 117,000 | -1,500 | 0.04% | 6,908,850 |
| 2020-11-05 | 2020-11-03 | 58.600 | 118,500 | -3,000 | 0.04% | 6,944,100 |
| 2020-11-03 | 2020-10-30 | 57.950 | 121,500 | -2,000 | 0.04% | 7,040,925 |
| 2020-11-02 | 2020-10-29 | 62.000 | 123,500 | +3,000 | 0.04% | 7,657,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 120,500 | -6,500 | 0.04% | 7,464,975 |
| 2020-10-29 | 2020-10-27 | 62.000 | 127,000 | -4,000 | 0.04% | 7,874,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 131,000 | -5,500 | 0.05% | 8,253,000 |
| 2020-10-27 | 2020-10-22 | 63.600 | 136,500 | -2,500 | 0.05% | 8,681,400 |
| 2020-10-23 | 2020-10-21 | 66.100 | 139,000 | +3,500 | 0.05% | 9,187,900 |
| 2020-10-22 | 2020-10-20 | 68.850 | 135,500 | -8,000 | 0.05% | 9,329,175 |
| 2020-10-21 | 2020-10-19 | 65.500 | 143,500 | +9,500 | 0.05% | 9,399,250 |
| 2020-10-20 | 2020-10-16 | 73.100 | 134,000 | -1,000 | 0.05% | 9,795,400 |
| 2020-10-19 | 2020-10-15 | 71.700 | 135,000 | -2,500 | 0.05% | 9,679,500 |
| 2020-10-16 | 2020-10-14 | 74.000 | 137,500 | -10,000 | 0.05% | 10,175,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 147,500 | -50,500 | 0.05% | 11,379,625 |
| 2020-10-14 | 2020-10-09 | 72.750 | 198,000 | 0.07% | 14,404,500 |
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