History of CCASS shareholding
Participant: HAFOO SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 59,000 | +0 | 0.03% | 5,507,650 |
| 2025-10-13 | 2025-10-09 | 106.200 | 59,000 | +0 | 0.03% | 6,265,800 |
| 2025-10-10 | 2025-10-08 | 119.600 | 59,000 | -10,000 | 0.03% | 7,056,400 |
| 2025-10-09 | 2025-10-06 | 124.000 | 69,000 | -5,000 | 0.03% | 8,556,000 |
| 2025-10-08 | 2025-10-03 | 125.000 | 74,000 | +2,000 | 0.04% | 9,250,000 |
| 2025-10-06 | 2025-10-02 | 122.600 | 72,000 | +4,000 | 0.03% | 8,827,200 |
| 2025-10-03 | 2025-09-30 | 117.200 | 68,000 | +5,500 | 0.03% | 7,969,600 |
| 2025-10-02 | 2025-09-29 | 112.000 | 62,500 | +2,000 | 0.03% | 7,000,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 60,500 | +2,000 | 0.03% | 6,473,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 58,500 | +1,000 | 0.03% | 6,019,650 |
| 2025-09-25 | 2025-09-23 | 103.700 | 57,500 | -19,500 | 0.03% | 5,962,750 |
| 2025-09-24 | 2025-09-22 | 104.000 | 77,000 | +500 | 0.04% | 8,008,000 |
| 2025-09-22 | 2025-09-18 | 107.000 | 76,500 | +1,000 | 0.04% | 8,185,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 75,500 | +2,000 | 0.04% | 8,018,100 |
| 2025-09-18 | 2025-09-16 | 111.000 | 73,500 | -1,000 | 0.04% | 8,158,500 |
| 2025-09-17 | 2025-09-15 | 110.400 | 74,500 | +12,500 | 0.04% | 8,224,800 |
| 2025-09-16 | 2025-09-12 | 109.400 | 62,000 | -6,000 | 0.03% | 6,782,800 |
| 2025-09-15 | 2025-09-11 | 111.700 | 68,000 | -5,000 | 0.03% | 7,595,600 |
| 2025-09-12 | 2025-09-10 | 101.400 | 73,000 | -500 | 0.03% | 7,402,200 |
| 2025-09-11 | 2025-09-09 | 104.400 | 73,500 | -5,500 | 0.04% | 7,673,400 |
| 2025-09-10 | 2025-09-08 | 96.750 | 79,000 | +3,500 | 0.04% | 7,643,250 |
| 2025-09-09 | 2025-09-05 | 92.450 | 75,500 | +3,000 | 0.04% | 6,979,975 |
| 2025-09-08 | 2025-09-04 | 90.450 | 72,500 | -5,000 | 0.03% | 6,557,625 |
| 2025-09-05 | 2025-09-03 | 95.900 | 77,500 | +2,500 | 0.04% | 7,432,250 |
| 2025-09-04 | 2025-09-02 | 96.750 | 75,000 | +1,000 | 0.04% | 7,256,250 |
| 2025-09-03 | 2025-09-01 | 101.300 | 74,000 | +1,000 | 0.04% | 7,496,200 |
| 2025-09-02 | 2025-08-29 | 98.150 | 73,000 | -500 | 0.03% | 7,164,950 |
| 2025-09-01 | 2025-08-28 | 88.000 | 73,500 | +3,000 | 0.04% | 6,468,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 70,500 | +2,500 | 0.03% | 6,193,425 |
| 2025-08-27 | 2025-08-25 | 88.700 | 68,000 | -500 | 0.03% | 6,031,600 |
| 2025-08-26 | 2025-08-22 | 81.100 | 68,500 | -6,000 | 0.03% | 5,555,350 |
| 2025-08-25 | 2025-08-21 | 81.750 | 74,500 | +2,500 | 0.04% | 6,090,375 |
| 2025-08-22 | 2025-08-20 | 78.450 | 72,000 | +9,000 | 0.03% | 5,648,400 |
| 2025-08-21 | 2025-08-19 | 81.350 | 63,000 | -9,000 | 0.03% | 5,125,050 |
| 2025-08-20 | 2025-08-18 | 80.400 | 72,000 | +1,500 | 0.03% | 5,788,800 |
| 2025-08-19 | 2025-08-15 | 77.100 | 70,500 | -2,500 | 0.03% | 5,435,550 |
| 2025-08-18 | 2025-08-14 | 77.450 | 73,000 | +4,500 | 0.03% | 5,653,850 |
| 2025-08-15 | 2025-08-13 | 68.150 | 68,500 | -1,500 | 0.03% | 4,668,275 |
| 2025-08-13 | 2025-08-11 | 66.550 | 70,000 | +1,000 | 0.03% | 4,658,500 |
| 2025-08-12 | 2025-08-08 | 64.700 | 69,000 | +1,500 | 0.03% | 4,464,300 |
| 2025-08-08 | 2025-08-06 | 62.900 | 67,500 | -2,000 | 0.03% | 4,245,750 |
| 2025-08-07 | 2025-08-05 | 63.300 | 69,500 | +12,500 | 0.03% | 4,399,350 |
| 2025-08-06 | 2025-08-04 | 59.150 | 57,000 | +500 | 0.03% | 3,371,550 |
| 2025-08-05 | 2025-08-01 | 58.650 | 56,500 | +1,000 | 0.03% | 3,313,725 |
| 2025-08-04 | 2025-07-31 | 60.300 | 55,500 | +1,000 | 0.03% | 3,346,650 |
| 2025-08-01 | 2025-07-30 | 64.700 | 54,500 | -8,000 | 0.03% | 3,526,150 |
| 2025-07-31 | 2025-07-29 | 70.000 | 62,500 | +1,500 | 0.03% | 4,375,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 61,000 | +1,000 | 0.03% | 4,202,900 |
| 2025-07-28 | 2025-07-24 | 68.400 | 60,000 | +500 | 0.03% | 4,104,000 |
| 2025-07-25 | 2025-07-23 | 66.500 | 59,500 | +1,000 | 0.03% | 3,956,750 |
| 2025-07-24 | 2025-07-22 | 66.150 | 58,500 | -500 | 0.03% | 3,869,775 |
| 2025-07-23 | 2025-07-21 | 69.800 | 59,000 | -2,000 | 0.03% | 4,118,200 |
| 2025-07-22 | 2025-07-18 | 70.750 | 61,000 | -1,000 | 0.03% | 4,315,750 |
| 2025-07-21 | 2025-07-17 | 68.950 | 62,000 | +4,000 | 0.03% | 4,274,900 |
| 2025-07-18 | 2025-07-16 | 68.600 | 58,000 | -11,500 | 0.03% | 3,978,800 |
| 2025-07-17 | 2025-07-15 | 69.800 | 69,500 | +1,500 | 0.03% | 4,851,100 |
| 2025-07-16 | 2025-07-14 | 63.950 | 68,000 | +6,000 | 0.03% | 4,348,600 |
| 2025-07-15 | 2025-07-11 | 63.200 | 62,000 | +2,000 | 0.03% | 3,918,400 |
| 2025-07-14 | 2025-07-10 | 63.950 | 60,000 | -5,000 | 0.03% | 3,837,000 |
| 2025-07-11 | 2025-07-09 | 65.300 | 65,000 | +2,000 | 0.03% | 4,244,500 |
| 2025-07-10 | 2025-07-08 | 68.000 | 63,000 | -5,500 | 0.03% | 4,284,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 68,500 | +1,500 | 0.03% | 4,418,250 |
| 2025-07-08 | 2025-07-04 | 67.800 | 67,000 | -11,500 | 0.03% | 4,542,600 |
| 2025-07-07 | 2025-07-03 | 58.950 | 78,500 | +5,500 | 0.04% | 4,627,575 |
| 2025-07-04 | 2025-07-02 | 55.250 | 73,000 | -3,500 | 0.03% | 4,033,250 |
| 2025-07-03 | 2025-06-30 | 54.450 | 76,500 | +10,500 | 0.04% | 4,165,425 |
| 2025-07-02 | 2025-06-27 | 55.550 | 66,000 | +3,000 | 0.03% | 3,666,300 |
| 2025-06-30 | 2025-06-26 | 59.200 | 63,000 | -2,000 | 0.03% | 3,729,600 |
| 2025-06-27 | 2025-06-25 | 67.050 | 65,000 | -3,000 | 0.03% | 4,358,250 |
| 2025-06-26 | 2025-06-24 | 64.500 | 68,000 | -12,000 | 0.03% | 4,386,000 |
| 2025-06-25 | 2025-06-23 | 55.500 | 80,000 | +2,000 | 0.04% | 4,440,000 |
| 2025-06-24 | 2025-06-20 | 52.000 | 78,000 | -8,000 | 0.04% | 4,056,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 86,000 | -1,000 | 0.04% | 4,291,400 |
| 2025-06-20 | 2025-06-18 | 51.650 | 87,000 | +7,000 | 0.04% | 4,493,550 |
| 2025-06-19 | 2025-06-17 | 50.300 | 80,000 | -6,000 | 0.04% | 4,024,000 |
| 2025-06-18 | 2025-06-16 | 54.200 | 86,000 | -1,500 | 0.04% | 4,661,200 |
| 2025-06-17 | 2025-06-13 | 53.550 | 87,500 | -1,000 | 0.04% | 4,685,625 |
| 2025-06-16 | 2025-06-12 | 57.650 | 88,500 | -4,000 | 0.04% | 5,102,025 |
| 2025-06-13 | 2025-06-11 | 48.000 | 92,500 | +500 | 0.04% | 4,440,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 92,000 | +10,000 | 0.04% | 4,411,400 |
| 2025-06-11 | 2025-06-09 | 46.200 | 82,000 | +6,000 | 0.04% | 3,788,400 |
| 2025-06-10 | 2025-06-06 | 46.000 | 76,000 | +9,000 | 0.04% | 3,496,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 67,000 | -18,000 | 0.03% | 3,169,100 |
| 2025-06-06 | 2025-06-04 | 49.400 | 85,000 | -500 | 0.04% | 4,199,000 |
| 2025-06-05 | 2025-06-03 | 50.550 | 85,500 | +15,500 | 0.04% | 4,322,025 |
| 2025-06-04 | 2025-06-02 | 47.700 | 70,000 | -3,000 | 0.03% | 3,339,000 |
| 2025-06-03 | 2025-05-30 | 48.200 | 73,000 | +6,000 | 0.03% | 3,518,600 |
| 2025-06-02 | 2025-05-29 | 46.350 | 67,000 | +5,500 | 0.03% | 3,105,450 |
| 2025-05-30 | 2025-05-28 | 45.550 | 61,500 | -3,000 | 0.03% | 2,801,325 |
| 2025-05-29 | 2025-05-27 | 46.300 | 64,500 | +10,500 | 0.03% | 2,986,350 |
| 2025-05-28 | 2025-05-26 | 46.000 | 54,000 | -41,000 | 0.03% | 2,484,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 95,000 | -2,500 | 0.05% | 4,864,000 |
| 2025-05-26 | 2025-05-22 | 49.450 | 97,500 | -1,500 | 0.05% | 4,821,375 |
| 2025-05-23 | 2025-05-21 | 46.900 | 99,000 | +3,000 | 0.05% | 4,643,100 |
| 2025-05-22 | 2025-05-20 | 47.000 | 96,000 | -18,500 | 0.05% | 4,512,000 |
| 2025-05-21 | 2025-05-19 | 40.450 | 114,500 | -5,000 | 0.06% | 4,631,525 |
| 2025-05-20 | 2025-05-16 | 40.300 | 119,500 | +1,500 | 0.06% | 4,815,850 |
| 2025-05-19 | 2025-05-15 | 41.200 | 118,000 | +500 | 0.06% | 4,861,600 |
| 2025-05-16 | 2025-05-14 | 41.350 | 117,500 | -3,000 | 0.06% | 4,858,625 |
| 2025-05-15 | 2025-05-13 | 39.200 | 120,500 | +4,500 | 0.06% | 4,723,600 |
| 2025-05-14 | 2025-05-12 | 37.450 | 116,000 | +4,500 | 0.06% | 4,344,200 |
| 2025-05-13 | 2025-05-09 | 37.450 | 111,500 | +5,000 | 0.06% | 4,175,675 |
| 2025-05-12 | 2025-05-08 | 38.800 | 106,500 | +4,000 | 0.06% | 4,132,200 |
| 2025-05-09 | 2025-05-07 | 37.900 | 102,500 | +500 | 0.05% | 3,884,750 |
| 2025-05-08 | 2025-05-06 | 40.900 | 102,000 | +4,000 | 0.05% | 4,171,800 |
| 2025-05-07 | 2025-05-02 | 41.400 | 98,000 | +5,500 | 0.05% | 4,057,200 |
| 2025-05-06 | 2025-04-30 | 38.050 | 92,500 | -1,500 | 0.05% | 3,519,625 |
| 2025-05-02 | 2025-04-29 | 36.950 | 94,000 | +23,500 | 0.05% | 3,473,300 |
| 2025-04-30 | 2025-04-28 | 41.400 | 70,500 | +9,000 | 0.04% | 2,918,700 |
| 2025-04-29 | 2025-04-25 | 43.450 | 61,500 | +6,500 | 0.03% | 2,672,175 |
| 2025-04-28 | 2025-04-24 | 41.350 | 55,000 | -1,000 | 0.03% | 2,274,250 |
| 2025-04-25 | 2025-04-23 | 35.300 | 56,000 | -5,000 | 0.03% | 1,976,800 |
| 2025-04-24 | 2025-04-22 | 35.950 | 61,000 | -12,500 | 0.03% | 2,192,950 |
| 2025-04-23 | 2025-04-17 | 33.300 | 73,500 | +3,000 | 0.04% | 2,447,550 |
| 2025-04-22 | 2025-04-16 | 34.900 | 70,500 | +1,500 | 0.04% | 2,460,450 |
| 2025-04-17 | 2025-04-15 | 33.400 | 69,000 | -500 | 0.04% | 2,304,600 |
| 2025-04-16 | 2025-04-14 | 30.200 | 69,500 | +1,500 | 0.04% | 2,098,900 |
| 2025-04-15 | 2025-04-11 | 28.600 | 68,000 | +3,500 | 0.04% | 1,944,800 |
| 2025-04-14 | 2025-04-10 | 29.900 | 64,500 | -27,500 | 0.03% | 1,928,550 |
| 2025-04-11 | 2025-04-09 | 25.700 | 92,000 | +7,000 | 0.05% | 2,364,400 |
| 2025-04-10 | 2025-04-08 | 23.450 | 85,000 | -7,000 | 0.04% | 1,993,250 |
| 2025-04-09 | 2025-04-07 | 21.600 | 92,000 | -6,500 | 0.05% | 1,987,200 |
| 2025-04-08 | 2025-04-03 | 26.500 | 98,500 | -10,500 | 0.05% | 2,610,250 |
| 2025-04-07 | 2025-04-02 | 26.800 | 109,000 | +4,000 | 0.06% | 2,921,200 |
| 2025-04-03 | 2025-04-01 | 26.150 | 105,000 | -10,500 | 0.06% | 2,745,750 |
| 2025-04-01 | 2025-03-28 | 23.400 | 115,500 | -21,000 | 0.06% | 2,702,700 |
| 2025-03-31 | 2025-03-27 | 22.250 | 136,500 | +19,000 | 0.07% | 3,037,125 |
| 2025-03-28 | 2025-03-26 | 20.150 | 117,500 | +2,500 | 0.06% | 2,367,625 |
| 2025-03-27 | 2025-03-25 | 20.350 | 115,000 | +500 | 0.06% | 2,340,250 |
| 2025-03-26 | 2025-03-24 | 21.300 | 114,500 | +2,000 | 0.06% | 2,438,850 |
| 2025-03-25 | 2025-03-21 | 19.820 | 112,500 | -25,000 | 0.06% | 2,229,750 |
| 2025-03-24 | 2025-03-20 | 21.550 | 137,500 | +45,500 | 0.07% | 2,963,125 |
| 2025-03-21 | 2025-03-19 | 20.700 | 92,000 | +13,000 | 0.05% | 1,904,400 |
| 2025-03-19 | 2025-03-17 | 19.000 | 79,000 | -2,500 | 0.04% | 1,501,000 |
| 2025-03-17 | 2025-03-13 | 15.680 | 81,500 | -500 | 0.04% | 1,277,920 |
| 2025-03-14 | 2025-03-12 | 16.260 | 82,000 | -56,000 | 0.04% | 1,333,320 |
| 2025-03-13 | 2025-03-11 | 16.200 | 138,000 | +4,500 | 0.07% | 2,235,600 |
| 2025-03-05 | 2025-03-03 | 17.600 | 133,500 | +2,500 | 0.07% | 2,349,600 |
| 2025-03-04 | 2025-02-28 | 17.980 | 131,000 | -12,500 | 0.07% | 2,355,380 |
| 2025-03-03 | 2025-02-27 | 18.920 | 143,500 | -9,000 | 0.08% | 2,715,020 |
| 2025-02-28 | 2025-02-26 | 18.340 | 152,500 | +71,000 | 0.08% | 2,796,850 |
| 2025-02-27 | 2025-02-25 | 16.460 | 81,500 | -3,000 | 0.04% | 1,341,490 |
| 2025-02-26 | 2025-02-24 | 15.640 | 84,500 | +2,000 | 0.04% | 1,321,580 |
| 2025-02-25 | 2025-02-21 | 16.480 | 82,500 | -500 | 0.04% | 1,359,600 |
| 2025-02-24 | 2025-02-20 | 15.700 | 83,000 | +2,500 | 0.04% | 1,303,100 |
| 2025-02-21 | 2025-02-19 | 16.020 | 80,500 | +2,000 | 0.04% | 1,289,610 |
| 2025-02-20 | 2025-02-18 | 15.840 | 78,500 | -1,500 | 0.04% | 1,243,440 |
| 2025-02-14 | 2025-02-12 | 15.480 | 80,000 | +2,000 | 0.04% | 1,238,400 |
| 2025-02-12 | 2025-02-10 | 15.580 | 78,000 | -2,000 | 0.04% | 1,215,240 |
| 2025-02-11 | 2025-02-07 | 14.460 | 80,000 | -2,000 | 0.04% | 1,156,800 |
| 2025-02-05 | 2025-02-03 | 13.600 | 82,000 | -1,000 | 0.04% | 1,115,200 |
| 2025-02-03 | 2025-01-24 | 13.500 | 83,000 | +500 | 0.04% | 1,120,500 |
| 2025-01-23 | 2025-01-21 | 13.060 | 82,500 | -2,000 | 0.04% | 1,077,450 |
| 2025-01-22 | 2025-01-20 | 12.620 | 84,500 | +1,000 | 0.04% | 1,066,390 |
| 2025-01-10 | 2025-01-08 | 12.500 | 83,500 | +2,500 | 0.04% | 1,043,750 |
| 2025-01-09 | 2025-01-07 | 13.300 | 81,000 | -1,000 | 0.04% | 1,077,300 |
| 2025-01-08 | 2025-01-06 | 13.180 | 82,000 | +1,000 | 0.04% | 1,080,760 |
| 2025-01-06 | 2025-01-02 | 13.480 | 81,000 | +2,500 | 0.04% | 1,091,880 |
| 2025-01-03 | 2024-12-31 | 14.400 | 78,500 | +500 | 0.04% | 1,130,400 |
| 2024-12-27 | 2024-12-20 | 14.760 | 78,000 | +21,500 | 0.04% | 1,151,280 |
| 2024-12-16 | 2024-12-12 | 16.820 | 56,500 | -500 | 0.03% | 950,330 |
| 2024-12-11 | 2024-12-09 | 17.440 | 57,000 | +500 | 0.03% | 994,080 |
| 2024-12-09 | 2024-12-05 | 17.000 | 56,500 | -500 | 0.03% | 960,500 |
| 2024-12-06 | 2024-12-04 | 17.460 | 57,000 | +1,000 | 0.03% | 995,220 |
| 2024-11-22 | 2024-11-20 | 18.120 | 56,000 | -500 | 0.03% | 1,014,720 |
| 2024-11-11 | 2024-11-07 | 18.480 | 56,500 | -1,500 | 0.03% | 1,044,120 |
| 2024-11-07 | 2024-11-05 | 19.360 | 58,000 | +500 | 0.03% | 1,122,880 |
| 2024-11-06 | 2024-11-04 | 19.400 | 57,500 | -3,000 | 0.03% | 1,115,500 |
| 2024-11-05 | 2024-11-01 | 19.300 | 60,500 | +2,500 | 0.03% | 1,167,650 |
| 2024-11-04 | 2024-10-31 | 16.840 | 58,000 | -1,000 | 0.03% | 976,720 |
| 2024-11-01 | 2024-10-30 | 16.480 | 59,000 | +1,000 | 0.03% | 972,320 |
| 2024-10-31 | 2024-10-29 | 14.440 | 58,000 | -2,000 | 0.03% | 837,520 |
| 2024-10-25 | 2024-10-23 | 15.000 | 60,000 | +2,000 | 0.03% | 900,000 |
| 2024-10-24 | 2024-10-22 | 14.800 | 58,000 | +500 | 0.03% | 858,400 |
| 2024-10-22 | 2024-10-18 | 15.540 | 57,500 | -500 | 0.03% | 893,550 |
| 2024-10-21 | 2024-10-17 | 14.560 | 58,000 | +3,500 | 0.03% | 844,480 |
| 2024-10-18 | 2024-10-16 | 15.000 | 54,500 | -2,000 | 0.03% | 817,500 |
| 2024-10-17 | 2024-10-15 | 15.000 | 56,500 | +1,500 | 0.03% | 847,500 |
| 2024-10-16 | 2024-10-14 | 14.920 | 55,000 | +500 | 0.03% | 820,600 |
| 2024-10-14 | 2024-10-09 | 15.140 | 54,500 | +2,500 | 0.03% | 825,130 |
| 2024-10-09 | 2024-10-07 | 21.750 | 52,000 | -1,000 | 0.03% | 1,131,000 |
| 2024-10-08 | 2024-10-04 | 20.200 | 53,000 | -500 | 0.03% | 1,070,600 |
| 2024-10-07 | 2024-10-03 | 17.740 | 53,500 | -9,000 | 0.03% | 949,090 |
| 2024-10-04 | 2024-10-02 | 18.840 | 62,500 | +500 | 0.03% | 1,177,500 |
| 2024-10-03 | 2024-09-30 | 17.100 | 62,000 | -1,500 | 0.03% | 1,060,200 |
| 2024-10-02 | 2024-09-27 | 15.460 | 63,500 | +1,000 | 0.03% | 981,710 |
| 2024-09-30 | 2024-09-26 | 13.240 | 62,500 | -5,000 | 0.03% | 827,500 |
| 2024-09-26 | 2024-09-24 | 11.460 | 67,500 | -1,000 | 0.04% | 773,550 |
| 2024-09-25 | 2024-09-23 | 10.620 | 68,500 | -1,000 | 0.04% | 727,470 |
| 2024-09-24 | 2024-09-20 | 10.720 | 69,500 | +2,000 | 0.04% | 745,040 |
| 2024-09-09 | 2024-09-04 | 12.160 | 67,500 | -39,000 | 0.04% | 820,800 |
| 2024-09-04 | 2024-09-02 | 12.000 | 106,500 | -6,000 | 0.06% | 1,278,000 |
| 2024-08-27 | 2024-08-23 | 11.920 | 112,500 | +46,500 | 0.06% | 1,341,000 |
| 2024-08-26 | 2024-08-22 | 12.500 | 66,000 | +2,000 | 0.03% | 825,000 |
| 2024-08-19 | 2024-08-15 | 14.300 | 64,000 | +2,000 | 0.03% | 915,200 |
| 2024-08-08 | 2024-08-06 | 14.780 | 62,000 | +1,000 | 0.03% | 916,360 |
| 2024-07-29 | 2024-07-25 | 13.880 | 61,000 | -1,000 | 0.03% | 846,680 |
| 2024-07-19 | 2024-07-17 | 16.920 | 62,000 | +2,000 | 0.03% | 1,049,040 |
| 2024-07-16 | 2024-07-12 | 16.400 | 60,000 | -1,000 | 0.03% | 984,000 |
| 2024-07-15 | 2024-07-11 | 15.760 | 61,000 | -56,000 | 0.03% | 961,360 |
| 2024-07-12 | 2024-07-10 | 13.640 | 117,000 | +2,000 | 0.06% | 1,595,880 |
| 2024-07-11 | 2024-07-09 | 14.000 | 115,000 | +61,000 | 0.06% | 1,610,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 54,000 | -3,500 | 0.03% | 948,240 |
| 2024-07-09 | 2024-07-05 | 21.600 | 57,500 | +3,500 | 0.03% | 1,242,000 |
| 2024-07-05 | 2024-07-03 | 22.600 | 54,000 | +500 | 0.03% | 1,220,400 |
| 2024-07-03 | 2024-06-28 | 24.500 | 53,500 | -1,000 | 0.03% | 1,310,750 |
| 2024-06-24 | 2024-06-20 | 26.500 | 54,500 | -500 | 0.03% | 1,444,250 |
| 2024-06-21 | 2024-06-19 | 26.000 | 55,000 | +2,000 | 0.03% | 1,430,000 |
| 2024-06-18 | 2024-06-14 | 27.400 | 53,000 | -500 | 0.03% | 1,452,200 |
| 2024-06-17 | 2024-06-13 | 26.100 | 53,500 | +500 | 0.03% | 1,396,350 |
| 2024-06-14 | 2024-06-12 | 26.200 | 53,000 | -6,000 | 0.03% | 1,388,600 |
| 2024-06-12 | 2024-06-07 | 25.700 | 59,000 | +500 | 0.03% | 1,516,300 |
| 2024-06-06 | 2024-06-04 | 25.650 | 58,500 | -500 | 0.03% | 1,500,525 |
| 2024-06-05 | 2024-06-03 | 23.850 | 59,000 | +500 | 0.03% | 1,407,150 |
| 2024-06-04 | 2024-05-31 | 25.350 | 58,500 | -500 | 0.03% | 1,482,975 |
| 2024-06-03 | 2024-05-30 | 25.150 | 59,000 | +1,500 | 0.03% | 1,483,850 |
| 2024-05-30 | 2024-05-28 | 26.700 | 57,500 | -1,000 | 0.03% | 1,535,250 |
| 2024-05-29 | 2024-05-27 | 25.300 | 58,500 | +4,500 | 0.03% | 1,480,050 |
| 2024-05-28 | 2024-05-24 | 25.700 | 54,000 | +1,000 | 0.03% | 1,387,800 |
| 2024-05-24 | 2024-05-22 | 29.150 | 53,000 | -1,000 | 0.03% | 1,544,950 |
| 2024-05-21 | 2024-05-17 | 31.000 | 54,000 | +500 | 0.03% | 1,674,000 |
| 2024-05-20 | 2024-05-16 | 32.650 | 53,500 | -1,000 | 0.03% | 1,746,775 |
| 2024-05-16 | 2024-05-13 | 31.200 | 54,500 | +500 | 0.03% | 1,700,400 |
| 2024-05-14 | 2024-05-10 | 31.400 | 54,000 | -1,000 | 0.03% | 1,695,600 |
| 2024-05-13 | 2024-05-09 | 32.300 | 55,000 | +500 | 0.03% | 1,776,500 |
| 2024-05-10 | 2024-05-08 | 31.950 | 54,500 | -4,000 | 0.03% | 1,741,275 |
| 2024-05-09 | 2024-05-07 | 30.400 | 58,500 | +1,000 | 0.03% | 1,778,400 |
| 2024-05-08 | 2024-05-06 | 30.000 | 57,500 | -1,500 | 0.03% | 1,725,000 |
| 2024-05-06 | 2024-05-02 | 30.000 | 59,000 | -1,000 | 0.03% | 1,770,000 |
| 2024-05-02 | 2024-04-29 | 27.850 | 60,000 | +1,000 | 0.03% | 1,671,000 |
| 2024-04-30 | 2024-04-26 | 30.500 | 59,000 | +500 | 0.03% | 1,799,500 |
| 2024-04-26 | 2024-04-24 | 29.400 | 58,500 | -1,500 | 0.03% | 1,719,900 |
| 2024-04-17 | 2024-04-15 | 29.200 | 60,000 | -3,000 | 0.03% | 1,752,000 |
| 2024-04-16 | 2024-04-12 | 32.250 | 63,000 | +500 | 0.03% | 2,031,750 |
| 2024-04-15 | 2024-04-11 | 32.750 | 62,500 | -2,500 | 0.03% | 2,046,875 |
| 2024-04-12 | 2024-04-10 | 31.000 | 65,000 | -1,000 | 0.03% | 2,015,000 |
| 2024-04-10 | 2024-04-08 | 29.250 | 66,000 | -1,000 | 0.03% | 1,930,500 |
| 2024-04-05 | 2024-04-02 | 27.650 | 67,000 | +1,500 | 0.04% | 1,852,550 |
| 2024-04-03 | 2024-03-28 | 27.150 | 65,500 | +1,000 | 0.03% | 1,778,325 |
| 2024-03-25 | 2024-03-21 | 27.750 | 64,500 | -4,500 | 0.03% | 1,789,875 |
| 2024-03-21 | 2024-03-19 | 28.800 | 69,000 | +2,000 | 0.04% | 1,987,200 |
| 2024-03-20 | 2024-03-18 | 29.750 | 67,000 | +7,500 | 0.04% | 1,993,250 |
| 2024-03-19 | 2024-03-15 | 27.600 | 59,500 | -1,000 | 0.03% | 1,642,200 |
| 2024-03-18 | 2024-03-14 | 26.850 | 60,500 | -1,500 | 0.03% | 1,624,425 |
| 2024-03-15 | 2024-03-13 | 27.550 | 62,000 | +500 | 0.03% | 1,708,100 |
| 2024-03-14 | 2024-03-12 | 24.000 | 61,500 | +500 | 0.03% | 1,476,000 |
| 2024-03-12 | 2024-03-08 | 22.000 | 61,000 | +1,000 | 0.03% | 1,342,000 |
| 2024-03-07 | 2024-03-05 | 21.750 | 60,000 | +2,000 | 0.03% | 1,305,000 |
| 2024-03-06 | 2024-03-04 | 24.250 | 58,000 | -4,000 | 0.03% | 1,406,500 |
| 2024-03-04 | 2024-02-29 | 22.500 | 62,000 | +1,000 | 0.03% | 1,395,000 |
| 2024-03-01 | 2024-02-28 | 22.550 | 61,000 | +3,500 | 0.03% | 1,375,550 |
| 2024-02-21 | 2024-02-19 | 19.000 | 57,500 | +1,000 | 0.03% | 1,092,500 |
| 2024-02-20 | 2024-02-16 | 19.440 | 56,500 | -1,000 | 0.03% | 1,098,360 |
| 2024-02-15 | 2024-02-09 | 17.000 | 57,500 | +2,500 | 0.03% | 977,500 |
| 2024-02-14 | 2024-02-07 | 18.800 | 55,000 | -1,000 | 0.03% | 1,034,000 |
| 2024-02-08 | 2024-02-06 | 17.800 | 56,000 | +1,000 | 0.03% | 996,800 |
| 2024-02-07 | 2024-02-05 | 15.440 | 55,000 | +1,000 | 0.03% | 849,200 |
| 2024-02-06 | 2024-02-02 | 16.360 | 54,000 | +2,000 | 0.03% | 883,440 |
| 2024-02-05 | 2024-02-01 | 17.040 | 52,000 | +1,500 | 0.03% | 886,080 |
| 2024-02-02 | 2024-01-31 | 15.220 | 50,500 | -500 | 0.03% | 768,610 |
| 2024-02-01 | 2024-01-30 | 17.180 | 51,000 | -1,500 | 0.03% | 876,180 |
| 2024-01-31 | 2024-01-29 | 18.520 | 52,500 | +500 | 0.03% | 972,300 |
| 2024-01-30 | 2024-01-26 | 19.340 | 52,000 | +2,000 | 0.03% | 1,005,680 |
| 2024-01-29 | 2024-01-25 | 21.000 | 50,000 | +2,500 | 0.03% | 1,050,000 |
| 2024-01-25 | 2024-01-23 | 21.450 | 47,500 | -3,500 | 0.03% | 1,018,875 |
| 2024-01-24 | 2024-01-22 | 21.250 | 51,000 | +14,000 | 0.03% | 1,083,750 |
| 2024-01-23 | 2024-01-19 | 23.000 | 37,000 | -1,500 | 0.02% | 851,000 |
| 2024-01-22 | 2024-01-18 | 26.850 | 38,500 | -3,500 | 0.02% | 1,033,725 |
| 2024-01-19 | 2024-01-17 | 24.300 | 42,000 | -8,500 | 0.02% | 1,020,600 |
| 2024-01-15 | 2024-01-11 | 34.400 | 50,500 | +5,000 | 0.03% | 1,737,200 |
| 2024-01-11 | 2024-01-09 | 33.500 | 45,500 | -2,000 | 0.02% | 1,524,250 |
| 2024-01-08 | 2024-01-04 | 34.250 | 47,500 | +1,000 | 0.03% | 1,626,875 |
| 2024-01-05 | 2024-01-03 | 33.950 | 46,500 | +500 | 0.02% | 1,578,675 |
| 2024-01-04 | 2024-01-02 | 35.200 | 46,000 | +1,500 | 0.02% | 1,619,200 |
| 2024-01-03 | 2023-12-29 | 37.450 | 44,500 | -3,000 | 0.02% | 1,666,525 |
| 2024-01-02 | 2023-12-28 | 36.550 | 47,500 | -1,000 | 0.03% | 1,736,125 |
| 2023-12-28 | 2023-12-22 | 33.250 | 48,500 | -17,000 | 0.03% | 1,612,625 |
| 2023-12-22 | 2023-12-20 | 33.900 | 65,500 | +1,000 | 0.03% | 2,220,450 |
| 2023-12-20 | 2023-12-18 | 35.800 | 64,500 | +1,000 | 0.03% | 2,309,100 |
| 2023-12-19 | 2023-12-15 | 37.750 | 63,500 | -500 | 0.03% | 2,397,125 |
| 2023-12-18 | 2023-12-14 | 37.800 | 64,000 | -1,500 | 0.03% | 2,419,200 |
| 2023-12-15 | 2023-12-13 | 36.550 | 65,500 | +500 | 0.03% | 2,394,025 |
| 2023-12-14 | 2023-12-12 | 37.200 | 65,000 | +2,000 | 0.03% | 2,418,000 |
| 2023-12-13 | 2023-12-11 | 37.300 | 63,000 | +3,500 | 0.03% | 2,349,900 |
| 2023-12-11 | 2023-12-07 | 40.050 | 59,500 | +1,000 | 0.03% | 2,382,975 |
| 2023-12-07 | 2023-12-05 | 42.600 | 58,500 | +19,000 | 0.03% | 2,492,100 |
| 2023-12-06 | 2023-12-04 | 41.650 | 39,500 | +1,500 | 0.02% | 1,645,175 |
| 2023-12-04 | 2023-11-30 | 45.150 | 38,000 | -1,000 | 0.02% | 1,715,700 |
| 2023-12-01 | 2023-11-29 | 44.300 | 39,000 | +1,500 | 0.02% | 1,727,700 |
| 2023-11-30 | 2023-11-28 | 46.700 | 37,500 | -500 | 0.02% | 1,751,250 |
| 2023-11-29 | 2023-11-27 | 44.000 | 38,000 | +2,500 | 0.02% | 1,672,000 |
| 2023-11-28 | 2023-11-24 | 43.000 | 35,500 | +500 | 0.02% | 1,526,500 |
| 2023-11-27 | 2023-11-23 | 44.600 | 35,000 | +1,000 | 0.02% | 1,561,000 |
| 2023-11-21 | 2023-11-17 | 43.750 | 34,000 | +2,000 | 0.02% | 1,487,500 |
| 2023-11-20 | 2023-11-16 | 41.950 | 32,000 | +1,000 | 0.02% | 1,342,400 |
| 2023-11-15 | 2023-11-13 | 43.950 | 31,000 | -500 | 0.02% | 1,362,450 |
| 2023-11-14 | 2023-11-10 | 44.200 | 31,500 | +500 | 0.02% | 1,392,300 |
| 2023-11-13 | 2023-11-09 | 46.400 | 31,000 | -1,000 | 0.02% | 1,438,400 |
| 2023-11-10 | 2023-11-08 | 46.500 | 32,000 | +500 | 0.02% | 1,488,000 |
| 2023-11-08 | 2023-11-06 | 47.000 | 31,500 | +500 | 0.02% | 1,480,500 |
| 2023-11-07 | 2023-11-03 | 43.900 | 31,000 | -500 | 0.02% | 1,360,900 |
| 2023-11-06 | 2023-11-02 | 43.650 | 31,500 | +1,000 | 0.02% | 1,374,975 |
| 2023-11-03 | 2023-11-01 | 44.550 | 30,500 | +1,000 | 0.02% | 1,358,775 |
| 2023-11-01 | 2023-10-30 | 42.850 | 29,500 | -1,000 | 0.02% | 1,264,075 |
| 2023-10-31 | 2023-10-27 | 41.400 | 30,500 | -4,500 | 0.02% | 1,262,700 |
| 2023-10-30 | 2023-10-26 | 37.600 | 35,000 | +5,500 | 0.02% | 1,316,000 |
| 2023-10-27 | 2023-10-25 | 39.600 | 29,500 | -5,500 | 0.02% | 1,168,200 |
| 2023-10-26 | 2023-10-24 | 37.850 | 35,000 | -5,000 | 0.02% | 1,324,750 |
| 2023-10-25 | 2023-10-20 | 37.000 | 40,000 | +10,000 | 0.02% | 1,480,000 |
| 2023-10-19 | 2023-10-17 | 39.400 | 30,000 | +500 | 0.02% | 1,182,000 |
| 2023-10-18 | 2023-10-16 | 39.850 | 29,500 | +500 | 0.02% | 1,175,575 |
| 2023-10-17 | 2023-10-13 | 42.650 | 29,000 | -7,000 | 0.02% | 1,236,850 |
| 2023-10-16 | 2023-10-12 | 42.800 | 36,000 | +4,500 | 0.02% | 1,540,800 |
| 2023-10-13 | 2023-10-11 | 42.300 | 31,500 | -500 | 0.02% | 1,332,450 |
| 2023-10-12 | 2023-10-10 | 38.800 | 32,000 | +500 | 0.02% | 1,241,600 |
| 2023-10-03 | 2023-09-28 | 40.200 | 31,500 | -20,000 | 0.02% | 1,266,300 |
| 2023-09-25 | 2023-09-21 | 38.350 | 51,500 | -500 | 0.03% | 1,975,025 |
| 2023-09-20 | 2023-09-18 | 40.600 | 52,000 | -1,500 | 0.03% | 2,111,200 |
| 2023-09-19 | 2023-09-15 | 39.200 | 53,500 | -5,500 | 0.03% | 2,097,200 |
| 2023-09-18 | 2023-09-14 | 38.000 | 59,000 | +6,000 | 0.03% | 2,242,000 |
| 2023-09-13 | 2023-09-11 | 37.750 | 53,000 | -1,000 | 0.03% | 2,000,750 |
| 2023-09-11 | 2023-09-06 | 33.200 | 54,000 | -1,500 | 0.03% | 1,792,800 |
| 2023-09-07 | 2023-09-05 | 34.000 | 55,500 | +1,000 | 0.03% | 1,887,000 |
| 2023-09-05 | 2023-08-31 | 36.600 | 54,500 | +1,000 | 0.03% | 1,994,700 |
| 2023-09-04 | 2023-08-30 | 38.400 | 53,500 | +19,000 | 0.03% | 2,054,400 |
| 2023-08-31 | 2023-08-29 | 39.250 | 34,500 | +500 | 0.02% | 1,354,125 |
| 2023-08-30 | 2023-08-28 | 37.400 | 34,000 | -500 | 0.02% | 1,271,600 |
| 2023-08-29 | 2023-08-25 | 36.750 | 34,500 | -6,500 | 0.02% | 1,267,875 |
| 2023-08-28 | 2023-08-24 | 36.200 | 41,000 | +5,500 | 0.02% | 1,484,200 |
| 2023-08-17 | 2023-08-15 | 36.900 | 35,500 | -2,500 | 0.02% | 1,309,950 |
| 2023-08-11 | 2023-08-09 | 38.950 | 38,000 | +1,000 | 0.02% | 1,480,100 |
| 2023-08-09 | 2023-08-07 | 37.500 | 37,000 | +1,000 | 0.02% | 1,387,500 |
| 2023-08-08 | 2023-08-04 | 41.250 | 36,000 | +2,500 | 0.02% | 1,485,000 |
| 2023-08-07 | 2023-08-03 | 41.750 | 33,500 | -500 | 0.02% | 1,398,625 |
| 2023-08-04 | 2023-08-02 | 39.150 | 34,000 | +1,000 | 0.02% | 1,331,100 |
| 2023-08-03 | 2023-08-01 | 45.300 | 33,000 | +500 | 0.02% | 1,494,900 |
| 2023-08-02 | 2023-07-31 | 44.150 | 32,500 | -500 | 0.02% | 1,434,875 |
| 2023-08-01 | 2023-07-28 | 47.400 | 33,000 | -500 | 0.02% | 1,564,200 |
| 2023-07-25 | 2023-07-21 | 43.500 | 33,500 | -2,500 | 0.02% | 1,457,250 |
| 2023-07-24 | 2023-07-20 | 41.900 | 36,000 | +500 | 0.02% | 1,508,400 |
| 2023-07-21 | 2023-07-19 | 40.750 | 35,500 | +2,500 | 0.02% | 1,446,625 |
| 2023-07-20 | 2023-07-18 | 42.900 | 33,000 | +500 | 0.02% | 1,415,700 |
| 2023-07-18 | 2023-07-13 | 44.200 | 32,500 | -3,500 | 0.02% | 1,436,500 |
| 2023-07-12 | 2023-07-10 | 36.200 | 36,000 | +1,000 | 0.02% | 1,303,200 |
| 2023-07-10 | 2023-07-06 | 37.550 | 35,000 | +500 | 0.02% | 1,314,250 |
| 2023-07-07 | 2023-07-05 | 40.350 | 34,500 | +1,000 | 0.02% | 1,392,075 |
| 2023-07-06 | 2023-07-04 | 40.350 | 33,500 | -3,500 | 0.02% | 1,351,725 |
| 2023-07-03 | 2023-06-29 | 33.200 | 37,000 | +500 | 0.02% | 1,228,400 |
| 2023-06-29 | 2023-06-27 | 32.150 | 36,500 | +500 | 0.02% | 1,173,475 |
| 2023-06-28 | 2023-06-26 | 33.600 | 36,000 | -1,000 | 0.02% | 1,209,600 |
| 2023-06-27 | 2023-06-23 | 30.900 | 37,000 | +1,000 | 0.02% | 1,143,300 |
| 2023-06-26 | 2023-06-21 | 33.150 | 36,000 | +500 | 0.02% | 1,193,400 |
| 2023-06-20 | 2023-06-16 | 36.800 | 35,500 | -1,500 | 0.02% | 1,306,400 |
| 2023-06-16 | 2023-06-14 | 34.600 | 37,000 | -2,000 | 0.02% | 1,280,200 |
| 2023-06-13 | 2023-06-09 | 32.300 | 39,000 | +2,000 | 0.02% | 1,259,700 |
| 2023-06-12 | 2023-06-08 | 29.950 | 37,000 | -1,000 | 0.02% | 1,108,150 |
| 2023-06-08 | 2023-06-06 | 31.100 | 38,000 | +1,500 | 0.02% | 1,181,800 |
| 2023-06-02 | 2023-05-31 | 33.850 | 36,500 | -1,000 | 0.02% | 1,235,525 |
| 2023-05-31 | 2023-05-29 | 34.300 | 37,500 | +2,000 | 0.02% | 1,286,250 |
| 2023-05-30 | 2023-05-25 | 34.750 | 35,500 | -3,500 | 0.02% | 1,233,625 |
| 2023-05-25 | 2023-05-23 | 38.200 | 39,000 | -2,000 | 0.02% | 1,489,800 |
| 2023-05-24 | 2023-05-22 | 37.300 | 41,000 | +2,500 | 0.02% | 1,529,300 |
| 2023-05-23 | 2023-05-19 | 37.150 | 38,500 | +1,000 | 0.02% | 1,430,275 |
| 2023-05-22 | 2023-05-18 | 36.500 | 37,500 | -3,000 | 0.02% | 1,368,750 |
| 2023-05-16 | 2023-05-12 | 39.450 | 40,500 | +2,500 | 0.02% | 1,597,725 |
| 2023-05-15 | 2023-05-11 | 40.250 | 38,000 | +1,000 | 0.02% | 1,529,500 |
| 2023-05-11 | 2023-05-09 | 40.800 | 37,000 | +500 | 0.02% | 1,509,600 |
| 2023-05-10 | 2023-05-08 | 42.150 | 36,500 | +500 | 0.02% | 1,538,475 |
| 2023-05-08 | 2023-05-04 | 42.850 | 36,000 | +1,000 | 0.02% | 1,542,600 |
| 2023-04-26 | 2023-04-24 | 49.000 | 35,000 | -500 | 0.02% | 1,715,000 |
| 2023-04-24 | 2023-04-20 | 49.600 | 35,500 | -1,000 | 0.02% | 1,760,800 |
| 2023-04-21 | 2023-04-19 | 50.900 | 36,500 | -500 | 0.02% | 1,857,850 |
| 2023-04-20 | 2023-04-18 | 50.650 | 37,000 | +500 | 0.02% | 1,874,050 |
| 2023-04-19 | 2023-04-17 | 50.100 | 36,500 | -7,500 | 0.02% | 1,828,650 |
| 2023-04-18 | 2023-04-14 | 51.500 | 44,000 | +8,000 | 0.02% | 2,266,000 |
| 2023-04-17 | 2023-04-13 | 52.000 | 36,000 | -5,000 | 0.02% | 1,872,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 41,000 | -1,500 | 0.02% | 1,957,750 |
| 2023-04-13 | 2023-04-11 | 46.400 | 42,500 | +2,000 | 0.02% | 1,972,000 |
| 2023-04-12 | 2023-04-06 | 44.050 | 40,500 | -1,000 | 0.02% | 1,784,025 |
| 2023-04-11 | 2023-04-04 | 42.800 | 41,500 | +500 | 0.02% | 1,776,200 |
| 2023-04-06 | 2023-04-03 | 41.600 | 41,000 | -500 | 0.02% | 1,705,600 |
| 2023-04-04 | 2023-03-31 | 41.850 | 41,500 | -500 | 0.02% | 1,736,775 |
| 2023-04-03 | 2023-03-30 | 44.300 | 42,000 | -5,000 | 0.02% | 1,860,600 |
| 2023-03-31 | 2023-03-29 | 44.600 | 47,000 | -3,500 | 0.02% | 2,096,200 |
| 2023-03-30 | 2023-03-28 | 43.350 | 50,500 | +1,500 | 0.03% | 2,189,175 |
| 2023-03-29 | 2023-03-27 | 47.100 | 49,000 | -1,000 | 0.03% | 2,307,900 |
| 2023-03-28 | 2023-03-24 | 47.500 | 50,000 | +4,000 | 0.03% | 2,375,000 |
| 2023-03-27 | 2023-03-23 | 47.900 | 46,000 | +500 | 0.02% | 2,203,400 |
| 2023-03-24 | 2023-03-22 | 50.650 | 45,500 | +500 | 0.02% | 2,304,575 |
| 2023-03-22 | 2023-03-20 | 50.000 | 45,000 | +2,500 | 0.02% | 2,250,000 |
| 2023-03-21 | 2023-03-17 | 52.850 | 42,500 | -500 | 0.02% | 2,246,125 |
| 2023-03-20 | 2023-03-16 | 52.450 | 43,000 | -1,500 | 0.02% | 2,255,350 |
| 2023-03-17 | 2023-03-15 | 53.700 | 44,500 | -1,500 | 0.02% | 2,389,650 |
| 2023-03-16 | 2023-03-14 | 49.350 | 46,000 | +4,500 | 0.02% | 2,270,100 |
| 2023-03-14 | 2023-03-10 | 48.050 | 41,500 | +500 | 0.02% | 1,994,075 |
| 2023-03-13 | 2023-03-09 | 48.400 | 41,000 | -2,000 | 0.02% | 1,984,400 |
| 2023-03-10 | 2023-03-08 | 49.700 | 43,000 | -2,000 | 0.02% | 2,137,100 |
| 2023-03-09 | 2023-03-07 | 51.850 | 45,000 | -2,500 | 0.02% | 2,333,250 |
| 2023-03-08 | 2023-03-06 | 54.500 | 47,500 | +4,500 | 0.03% | 2,588,750 |
| 2023-03-07 | 2023-03-03 | 54.150 | 43,000 | +2,500 | 0.02% | 2,328,450 |
| 2023-03-03 | 2023-03-01 | 54.450 | 40,500 | -4,500 | 0.02% | 2,205,225 |
| 2023-03-02 | 2023-02-28 | 51.400 | 45,000 | +6,500 | 0.02% | 2,313,000 |
| 2023-03-01 | 2023-02-27 | 51.050 | 38,500 | -1,000 | 0.02% | 1,965,425 |
| 2023-02-27 | 2023-02-23 | 51.850 | 39,500 | -500 | 0.02% | 2,048,075 |
| 2023-02-23 | 2023-02-21 | 52.600 | 40,000 | -2,000 | 0.02% | 2,104,000 |
| 2023-02-22 | 2023-02-20 | 55.650 | 42,000 | +1,000 | 0.02% | 2,337,300 |
| 2023-02-20 | 2023-02-16 | 56.150 | 41,000 | -1,000 | 0.02% | 2,302,150 |
| 2023-02-17 | 2023-02-15 | 57.450 | 42,000 | -500 | 0.02% | 2,412,900 |
| 2023-02-16 | 2023-02-14 | 59.600 | 42,500 | +500 | 0.02% | 2,533,000 |
| 2023-02-14 | 2023-02-10 | 59.800 | 42,000 | -500 | 0.02% | 2,511,600 |
| 2023-02-10 | 2023-02-08 | 63.000 | 42,500 | +1,500 | 0.02% | 2,677,500 |
| 2023-02-08 | 2023-02-06 | 64.000 | 41,000 | +5,000 | 0.02% | 2,624,000 |
| 2023-02-07 | 2023-02-03 | 69.750 | 36,000 | +1,500 | 0.02% | 2,511,000 |
| 2023-02-06 | 2023-02-02 | 69.900 | 34,500 | -2,500 | 0.02% | 2,411,550 |
| 2023-02-03 | 2023-02-01 | 66.450 | 37,000 | +4,500 | 0.02% | 2,458,650 |
| 2023-02-02 | 2023-01-31 | 63.000 | 32,500 | -500 | 0.02% | 2,047,500 |
| 2023-02-01 | 2023-01-30 | 64.550 | 33,000 | +1,000 | 0.02% | 2,130,150 |
| 2023-01-30 | 2023-01-26 | 68.200 | 32,000 | +500 | 0.02% | 2,182,400 |
| 2023-01-20 | 2023-01-18 | 64.800 | 31,500 | +1,000 | 0.02% | 2,041,200 |
| 2023-01-19 | 2023-01-17 | 65.300 | 30,500 | +2,000 | 0.02% | 1,991,650 |
| 2023-01-18 | 2023-01-16 | 70.050 | 28,500 | -500 | 0.02% | 1,996,425 |
| 2023-01-17 | 2023-01-13 | 67.800 | 29,000 | -2,000 | 0.02% | 1,966,200 |
| 2023-01-16 | 2023-01-12 | 60.650 | 31,000 | +2,000 | 0.02% | 1,880,150 |
| 2023-01-13 | 2023-01-11 | 59.800 | 29,000 | -1,000 | 0.02% | 1,734,200 |
| 2023-01-12 | 2023-01-10 | 59.350 | 30,000 | +4,000 | 0.02% | 1,780,500 |
| 2023-01-11 | 2023-01-09 | 61.000 | 26,000 | -2,000 | 0.01% | 1,586,000 |
| 2023-01-10 | 2023-01-06 | 57.600 | 28,000 | -3,500 | 0.01% | 1,612,800 |
| 2023-01-06 | 2023-01-04 | 61.650 | 31,500 | -4,000 | 0.02% | 1,941,975 |
| 2023-01-05 | 2023-01-03 | 59.850 | 35,500 | +3,500 | 0.02% | 2,124,675 |
| 2023-01-04 | 2022-12-30 | 57.900 | 32,000 | +3,000 | 0.02% | 1,852,800 |
| 2023-01-03 | 2022-12-29 | 58.400 | 29,000 | +1,000 | 0.02% | 1,693,600 |
| 2022-12-30 | 2022-12-28 | 56.950 | 28,000 | -6,000 | 0.01% | 1,594,600 |
| 2022-12-29 | 2022-12-23 | 57.450 | 34,000 | +8,000 | 0.02% | 1,953,300 |
| 2022-12-19 | 2022-12-15 | 56.600 | 26,000 | -1,000 | 0.01% | 1,471,600 |
| 2022-12-16 | 2022-12-14 | 58.100 | 27,000 | -10,500 | 0.01% | 1,568,700 |
| 2022-12-15 | 2022-12-13 | 53.900 | 37,500 | +1,000 | 0.02% | 2,021,250 |
| 2022-12-09 | 2022-12-07 | 47.350 | 36,500 | +6,500 | 0.02% | 1,728,275 |
| 2022-12-08 | 2022-12-06 | 47.000 | 30,000 | +2,500 | 0.02% | 1,410,000 |
| 2022-12-07 | 2022-12-05 | 49.900 | 27,500 | -3,000 | 0.01% | 1,372,250 |
| 2022-12-06 | 2022-12-02 | 47.500 | 30,500 | +3,000 | 0.02% | 1,448,750 |
| 2022-12-05 | 2022-12-01 | 47.950 | 27,500 | -1,500 | 0.01% | 1,318,625 |
| 2022-12-02 | 2022-11-30 | 49.450 | 29,000 | +1,000 | 0.02% | 1,434,050 |
| 2022-11-25 | 2022-11-23 | 49.550 | 28,000 | -1,500 | 0.01% | 1,387,400 |
| 2022-11-24 | 2022-11-22 | 51.050 | 29,500 | -5,000 | 0.02% | 1,505,975 |
| 2022-11-23 | 2022-11-21 | 52.500 | 34,500 | -1,500 | 0.02% | 1,811,250 |
| 2022-11-22 | 2022-11-18 | 54.500 | 36,000 | +500 | 0.02% | 1,962,000 |
| 2022-11-17 | 2022-11-15 | 52.750 | 35,500 | +2,500 | 0.02% | 1,872,625 |
| 2022-11-16 | 2022-11-14 | 52.800 | 33,000 | -500 | 0.02% | 1,742,400 |
| 2022-11-11 | 2022-11-09 | 49.900 | 33,500 | -500 | 0.02% | 1,671,650 |
| 2022-11-10 | 2022-11-08 | 52.150 | 34,000 | -26,500 | 0.02% | 1,773,100 |
| 2022-11-09 | 2022-11-07 | 54.850 | 60,500 | -3,500 | 0.03% | 3,318,425 |
| 2022-11-08 | 2022-11-04 | 52.850 | 64,000 | +7,500 | 0.03% | 3,382,400 |
| 2022-11-04 | 2022-11-02 | 54.100 | 56,500 | -2,500 | 0.03% | 3,056,650 |
| 2022-11-03 | 2022-11-01 | 49.400 | 59,000 | +3,000 | 0.03% | 2,914,600 |
| 2022-11-01 | 2022-10-28 | 46.250 | 56,000 | -1,000 | 0.03% | 2,590,000 |
| 2022-10-31 | 2022-10-27 | 50.000 | 57,000 | -500 | 0.03% | 2,850,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 57,500 | -5,000 | 0.03% | 2,826,125 |
| 2022-10-27 | 2022-10-25 | 45.450 | 62,500 | -4,500 | 0.03% | 2,840,625 |
| 2022-10-26 | 2022-10-24 | 43.850 | 67,000 | +6,000 | 0.04% | 2,937,950 |
| 2022-10-25 | 2022-10-21 | 46.650 | 61,000 | -11,000 | 0.03% | 2,845,650 |
| 2022-10-24 | 2022-10-20 | 44.000 | 72,000 | -2,500 | 0.04% | 3,168,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 74,500 | -32,500 | 0.04% | 3,229,575 |
| 2022-10-20 | 2022-10-18 | 45.800 | 107,000 | +43,000 | 0.06% | 4,900,600 |
| 2022-10-19 | 2022-10-17 | 38.450 | 64,000 | +7,500 | 0.03% | 2,460,800 |
| 2022-10-18 | 2022-10-14 | 38.300 | 56,500 | -15,000 | 0.03% | 2,163,950 |
| 2022-10-17 | 2022-10-13 | 33.300 | 71,500 | -1,000 | 0.04% | 2,380,950 |
| 2022-10-14 | 2022-10-12 | 31.400 | 72,500 | +14,000 | 0.04% | 2,276,500 |
| 2022-10-12 | 2022-10-10 | 36.000 | 58,500 | +1,000 | 0.03% | 2,106,000 |
| 2022-10-07 | 2022-10-05 | 39.400 | 57,500 | +10,000 | 0.03% | 2,265,500 |
| 2022-10-06 | 2022-10-03 | 35.800 | 47,500 | +1,000 | 0.03% | 1,700,500 |
| 2022-10-03 | 2022-09-29 | 38.100 | 46,500 | +18,000 | 0.02% | 1,771,650 |
| 2022-09-30 | 2022-09-28 | 37.850 | 28,500 | +1,000 | 0.02% | 1,078,725 |
| 2022-09-29 | 2022-09-27 | 39.950 | 27,500 | -500 | 0.01% | 1,098,625 |
| 2022-09-23 | 2022-09-21 | 38.600 | 28,000 | +1,000 | 0.01% | 1,080,800 |
| 2022-09-22 | 2022-09-20 | 40.700 | 27,000 | -2,000 | 0.01% | 1,098,900 |
| 2022-09-21 | 2022-09-19 | 37.500 | 29,000 | +1,000 | 0.02% | 1,087,500 |
| 2022-09-19 | 2022-09-15 | 41.550 | 28,000 | -34,500 | 0.01% | 1,163,400 |
| 2022-09-14 | 2022-09-09 | 41.000 | 62,500 | +6,000 | 0.03% | 2,562,500 |
| 2022-09-13 | 2022-09-08 | 38.850 | 56,500 | +7,000 | 0.03% | 2,195,025 |
| 2022-09-09 | 2022-09-07 | 38.300 | 49,500 | +3,500 | 0.03% | 1,895,850 |
| 2022-09-08 | 2022-09-06 | 40.000 | 46,000 | +17,000 | 0.02% | 1,840,000 |
| 2022-09-06 | 2022-09-02 | 41.200 | 29,000 | +1,000 | 0.02% | 1,194,800 |
| 2022-08-31 | 2022-08-29 | 43.500 | 28,000 | -30,000 | 0.01% | 1,218,000 |
| 2022-08-18 | 2022-08-16 | 51.700 | 58,000 | -5,000 | 0.03% | 2,998,600 |
| 2022-08-12 | 2022-08-10 | 51.450 | 63,000 | +5,000 | 0.03% | 3,241,350 |
| 2022-08-09 | 2022-08-05 | 53.500 | 58,000 | -5,000 | 0.03% | 3,103,000 |
| 2022-08-08 | 2022-08-04 | 50.150 | 63,000 | +5,000 | 0.03% | 3,159,450 |
| 2022-08-05 | 2022-08-03 | 44.700 | 58,000 | -1,000 | 0.03% | 2,592,600 |
| 2022-08-02 | 2022-07-29 | 44.900 | 59,000 | -500 | 0.03% | 2,649,100 |
| 2022-08-01 | 2022-07-28 | 46.950 | 59,500 | +1,000 | 0.03% | 2,793,525 |
| 2022-07-27 | 2022-07-25 | 46.500 | 58,500 | -1,000 | 0.03% | 2,720,250 |
| 2022-07-22 | 2022-07-20 | 49.000 | 59,500 | -1,000 | 0.03% | 2,915,500 |
| 2022-07-20 | 2022-07-18 | 46.050 | 60,500 | -2,000 | 0.03% | 2,786,025 |
| 2022-07-19 | 2022-07-15 | 44.750 | 62,500 | +2,000 | 0.03% | 2,796,875 |
| 2022-07-18 | 2022-07-14 | 47.150 | 60,500 | +500 | 0.03% | 2,852,575 |
| 2022-07-15 | 2022-07-13 | 43.750 | 60,000 | -500 | 0.03% | 2,625,000 |
| 2022-07-14 | 2022-07-12 | 44.400 | 60,500 | +1,500 | 0.03% | 2,686,200 |
| 2022-07-13 | 2022-07-11 | 46.450 | 59,000 | +500 | 0.03% | 2,740,550 |
| 2022-07-12 | 2022-07-08 | 49.650 | 58,500 | -4,000 | 0.03% | 2,904,525 |
| 2022-07-08 | 2022-07-06 | 50.850 | 62,500 | +500 | 0.03% | 3,178,125 |
| 2022-07-06 | 2022-07-04 | 50.700 | 62,000 | -16,000 | 0.03% | 3,143,400 |
| 2022-07-04 | 2022-06-29 | 41.500 | 78,000 | +7,500 | 0.04% | 3,237,000 |
| 2022-06-30 | 2022-06-28 | 44.950 | 70,500 | +16,000 | 0.04% | 3,168,975 |
| 2022-06-29 | 2022-06-27 | 43.800 | 54,500 | +500 | 0.03% | 2,387,100 |
| 2022-06-28 | 2022-06-24 | 44.450 | 54,000 | -2,000 | 0.03% | 2,400,300 |
| 2022-06-24 | 2022-06-22 | 37.400 | 56,000 | -6,500 | 0.03% | 2,094,400 |
| 2022-06-23 | 2022-06-21 | 38.100 | 62,500 | -12,500 | 0.03% | 2,381,250 |
| 2022-06-22 | 2022-06-20 | 35.000 | 75,000 | +21,000 | 0.04% | 2,625,000 |
| 2022-06-21 | 2022-06-17 | 34.050 | 54,000 | +500 | 0.03% | 1,838,700 |
| 2022-06-20 | 2022-06-16 | 32.800 | 53,500 | -500 | 0.03% | 1,754,800 |
| 2022-06-16 | 2022-06-14 | 32.450 | 54,000 | +15,000 | 0.03% | 1,752,300 |
| 2022-06-15 | 2022-06-13 | 32.000 | 39,000 | +7,000 | 0.02% | 1,248,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 32,000 | -2,500 | 0.02% | 1,128,000 |
| 2022-06-13 | 2022-06-09 | 35.800 | 34,500 | +2,000 | 0.02% | 1,235,100 |
| 2022-06-10 | 2022-06-08 | 36.000 | 32,500 | -500 | 0.02% | 1,170,000 |
| 2022-06-09 | 2022-06-07 | 32.000 | 33,000 | -2,500 | 0.02% | 1,056,000 |
| 2022-06-07 | 2022-06-02 | 29.650 | 35,500 | +2,000 | 0.02% | 1,052,575 |
| 2022-06-06 | 2022-06-01 | 30.200 | 33,500 | +2,000 | 0.02% | 1,011,700 |
| 2022-06-02 | 2022-05-31 | 29.900 | 31,500 | +2,000 | 0.02% | 941,850 |
| 2022-06-01 | 2022-05-30 | 28.400 | 29,500 | -1,500 | 0.02% | 837,800 |
| 2022-05-31 | 2022-05-27 | 26.800 | 31,000 | +2,000 | 0.02% | 830,800 |
| 2022-05-30 | 2022-05-26 | 26.900 | 29,000 | -2,000 | 0.02% | 780,100 |
| 2022-05-27 | 2022-05-25 | 26.950 | 31,000 | +2,000 | 0.02% | 835,450 |
| 2022-05-24 | 2022-05-20 | 31.000 | 29,000 | -1,000 | 0.02% | 899,000 |
| 2022-05-23 | 2022-05-19 | 27.650 | 30,000 | +1,000 | 0.02% | 829,500 |
| 2022-05-20 | 2022-05-18 | 28.000 | 29,000 | -1,000 | 0.02% | 812,000 |
| 2022-05-19 | 2022-05-17 | 28.350 | 30,000 | -2,000 | 0.02% | 850,500 |
| 2022-05-18 | 2022-05-16 | 26.850 | 32,000 | -1,500 | 0.02% | 859,200 |
| 2022-05-16 | 2022-05-12 | 26.050 | 33,500 | +4,500 | 0.02% | 872,675 |
| 2022-05-13 | 2022-05-11 | 27.850 | 29,000 | -4,000 | 0.02% | 807,650 |
| 2022-05-12 | 2022-05-10 | 26.000 | 33,000 | +1,500 | 0.02% | 858,000 |
| 2022-05-05 | 2022-05-03 | 30.450 | 31,500 | +2,000 | 0.02% | 959,175 |
| 2022-05-03 | 2022-04-28 | 30.750 | 29,500 | -500 | 0.02% | 907,125 |
| 2022-04-29 | 2022-04-27 | 28.200 | 30,000 | +500 | 0.02% | 846,000 |
| 2022-04-27 | 2022-04-25 | 28.800 | 29,500 | +1,000 | 0.02% | 849,600 |
| 2022-04-22 | 2022-04-20 | 34.050 | 28,500 | +1,000 | 0.02% | 970,425 |
| 2022-04-19 | 2022-04-13 | 36.400 | 27,500 | +1,500 | 0.01% | 1,001,000 |
| 2022-04-14 | 2022-04-12 | 40.750 | 26,000 | -1,500 | 0.01% | 1,059,500 |
| 2022-04-13 | 2022-04-11 | 40.950 | 27,500 | +500 | 0.01% | 1,126,125 |
| 2022-04-11 | 2022-04-07 | 45.900 | 27,000 | +1,000 | 0.01% | 1,239,300 |
| 2022-04-04 | 2022-03-31 | 46.500 | 26,000 | -2,000 | 0.01% | 1,209,000 |
| 2022-03-31 | 2022-03-29 | 48.350 | 28,000 | +500 | 0.01% | 1,353,800 |
| 2022-03-30 | 2022-03-28 | 48.350 | 27,500 | +500 | 0.01% | 1,329,625 |
| 2022-03-29 | 2022-03-25 | 52.650 | 27,000 | +3,500 | 0.01% | 1,421,550 |
| 2022-03-28 | 2022-03-24 | 56.300 | 23,500 | -500 | 0.01% | 1,323,050 |
| 2022-03-25 | 2022-03-23 | 54.650 | 24,000 | -3,500 | 0.01% | 1,311,600 |
| 2022-03-24 | 2022-03-22 | 50.500 | 27,500 | +4,000 | 0.01% | 1,388,750 |
| 2022-03-23 | 2022-03-21 | 51.700 | 23,500 | +2,000 | 0.01% | 1,214,950 |
| 2022-03-21 | 2022-03-17 | 57.950 | 21,500 | -4,000 | 0.01% | 1,245,925 |
| 2022-03-18 | 2022-03-16 | 49.900 | 25,500 | -500 | 0.01% | 1,272,450 |
| 2022-03-16 | 2022-03-14 | 46.500 | 26,000 | +4,000 | 0.01% | 1,209,000 |
| 2022-03-09 | 2022-03-07 | 55.550 | 22,000 | -2,000 | 0.01% | 1,222,100 |
| 2022-03-04 | 2022-03-02 | 63.750 | 24,000 | +500 | 0.01% | 1,530,000 |
| 2022-03-03 | 2022-03-01 | 67.950 | 23,500 | +500 | 0.01% | 1,596,825 |
| 2022-03-01 | 2022-02-25 | 63.000 | 23,000 | -3,000 | 0.01% | 1,449,000 |
| 2022-02-28 | 2022-02-24 | 55.100 | 26,000 | +500 | 0.01% | 1,432,600 |
| 2022-02-25 | 2022-02-23 | 56.500 | 25,500 | -1,500 | 0.01% | 1,440,750 |
| 2022-02-22 | 2022-02-18 | 53.550 | 27,000 | -8,500 | 0.01% | 1,445,850 |
| 2022-02-21 | 2022-02-17 | 57.050 | 35,500 | -500 | 0.02% | 2,025,275 |
| 2022-02-18 | 2022-02-16 | 54.350 | 36,000 | +10,500 | 0.02% | 1,956,600 |
| 2022-02-17 | 2022-02-15 | 52.000 | 25,500 | -2,500 | 0.01% | 1,326,000 |
| 2022-02-15 | 2022-02-11 | 49.350 | 28,000 | +2,000 | 0.01% | 1,381,800 |
| 2022-02-14 | 2022-02-10 | 52.900 | 26,000 | -1,500 | 0.01% | 1,375,400 |
| 2022-02-11 | 2022-02-09 | 48.700 | 27,500 | +1,500 | 0.01% | 1,339,250 |
| 2022-02-10 | 2022-02-08 | 50.600 | 26,000 | +500 | 0.01% | 1,315,600 |
| 2022-02-08 | 2022-02-04 | 50.500 | 25,500 | +500 | 0.01% | 1,287,750 |
| 2022-01-28 | 2022-01-26 | 51.550 | 25,000 | +1,000 | 0.01% | 1,288,750 |
| 2022-01-26 | 2022-01-24 | 56.000 | 24,000 | +500 | 0.01% | 1,344,000 |
| 2022-01-25 | 2022-01-21 | 61.650 | 23,500 | -500 | 0.01% | 1,448,775 |
| 2022-01-24 | 2022-01-20 | 63.950 | 24,000 | +1,000 | 0.01% | 1,534,800 |
| 2022-01-18 | 2022-01-14 | 69.600 | 23,000 | +2,000 | 0.01% | 1,600,800 |
| 2022-01-17 | 2022-01-13 | 74.600 | 21,000 | +1,000 | 0.01% | 1,566,600 |
| 2022-01-14 | 2022-01-12 | 75.700 | 20,000 | -1,000 | 0.01% | 1,514,000 |
| 2022-01-12 | 2022-01-10 | 69.000 | 21,000 | +500 | 0.01% | 1,449,000 |
| 2022-01-10 | 2022-01-06 | 62.800 | 20,500 | +1,000 | 0.01% | 1,287,400 |
| 2022-01-07 | 2022-01-05 | 61.550 | 19,500 | -9,500 | 0.01% | 1,200,225 |
| 2022-01-06 | 2022-01-04 | 64.450 | 29,000 | +11,000 | 0.02% | 1,869,050 |
| 2022-01-05 | 2022-01-03 | 67.350 | 18,000 | +500 | 0.01% | 1,212,300 |
| 2022-01-04 | 2021-12-31 | 77.900 | 17,500 | -1,500 | 0.01% | 1,363,250 |
| 2022-01-03 | 2021-12-29 | 71.150 | 19,000 | +500 | 0.01% | 1,351,850 |
| 2021-12-30 | 2021-12-28 | 71.850 | 18,500 | +2,000 | 0.01% | 1,329,225 |
| 2021-12-29 | 2021-12-24 | 70.250 | 16,500 | +500 | 0.01% | 1,159,125 |
| 2021-12-28 | 2021-12-22 | 77.350 | 16,000 | +500 | 0.01% | 1,237,600 |
| 2021-12-23 | 2021-12-21 | 79.800 | 15,500 | +500 | 0.01% | 1,236,900 |
| 2021-12-21 | 2021-12-17 | 80.350 | 15,000 | -1,000 | 0.01% | 1,205,250 |
| 2021-12-17 | 2021-12-15 | 76.750 | 16,000 | +2,500 | 0.01% | 1,228,000 |
| 2021-12-15 | 2021-12-13 | 94.500 | 13,500 | +500 | 0.01% | 1,275,750 |
| 2021-12-14 | 2021-12-10 | 95.450 | 13,000 | +500 | 0.01% | 1,240,850 |
| 2021-12-13 | 2021-12-09 | 97.000 | 12,500 | +500 | 0.01% | 1,212,500 |
| 2021-11-25 | 2021-11-23 | 105.800 | 12,000 | -500 | 0.01% | 1,269,600 |
| 2021-11-19 | 2021-11-17 | 107.000 | 12,500 | -500 | 0.01% | 1,337,500 |
| 2021-11-17 | 2021-11-15 | 102.300 | 13,000 | -1,000 | 0.01% | 1,329,900 |
| 2021-11-16 | 2021-11-12 | 100.000 | 14,000 | -500 | 0.01% | 1,400,000 |
| 2021-11-12 | 2021-11-10 | 99.450 | 14,500 | -500 | 0.01% | 1,442,025 |
| 2021-11-11 | 2021-11-09 | 94.100 | 15,000 | +500 | 0.01% | 1,411,500 |
| 2021-11-10 | 2021-11-08 | 93.100 | 14,500 | -500 | 0.01% | 1,349,950 |
| 2021-11-09 | 2021-11-05 | 92.600 | 15,000 | -500 | 0.01% | 1,389,000 |
| 2021-11-05 | 2021-11-03 | 87.100 | 15,500 | +1,000 | 0.01% | 1,350,050 |
| 2021-11-04 | 2021-11-02 | 89.550 | 14,500 | +500 | 0.01% | 1,298,475 |
| 2021-11-01 | 2021-10-28 | 95.350 | 14,000 | +500 | 0.01% | 1,334,900 |
| 2021-10-28 | 2021-10-26 | 101.300 | 13,500 | -3,000 | 0.01% | 1,367,550 |
| 2021-10-21 | 2021-10-19 | 102.200 | 16,500 | +3,000 | 0.01% | 1,686,300 |
| 2021-10-04 | 2021-09-29 | 96.800 | 13,500 | -1,500 | 0.01% | 1,306,800 |
| 2021-09-28 | 2021-09-24 | 101.800 | 15,000 | -5,000 | 0.01% | 1,527,000 |
| 2021-09-24 | 2021-09-21 | 102.600 | 20,000 | +5,000 | 0.01% | 2,052,000 |
| 2021-09-17 | 2021-09-15 | 98.800 | 15,000 | +1,000 | 0.01% | 1,482,000 |
| 2021-09-10 | 2021-09-08 | 106.600 | 14,000 | -500 | 0.01% | 1,492,400 |
| 2021-09-09 | 2021-09-07 | 109.400 | 14,500 | -1,500 | 0.01% | 1,586,300 |
| 2021-09-08 | 2021-09-06 | 111.500 | 16,000 | -2,000 | 0.01% | 1,784,000 |
| 2021-09-07 | 2021-09-03 | 102.900 | 18,000 | -500 | 0.01% | 1,852,200 |
| 2021-09-06 | 2021-09-02 | 102.500 | 18,500 | -15,500 | 0.01% | 1,896,250 |
| 2021-09-03 | 2021-09-01 | 102.500 | 34,000 | +6,500 | 0.02% | 3,485,000 |
| 2021-09-02 | 2021-08-31 | 100.500 | 27,500 | +8,000 | 0.01% | 2,763,750 |
| 2021-09-01 | 2021-08-30 | 99.950 | 19,500 | +2,000 | 0.01% | 1,949,025 |
| 2021-08-31 | 2021-08-27 | 99.400 | 17,500 | +500 | 0.01% | 1,739,500 |
| 2021-08-30 | 2021-08-26 | 104.400 | 17,000 | -7,500 | 0.01% | 1,774,800 |
| 2021-08-27 | 2021-08-25 | 105.300 | 24,500 | +500 | 0.01% | 2,579,850 |
| 2021-08-26 | 2021-08-24 | 104.700 | 24,000 | +1,000 | 0.01% | 2,512,800 |
| 2021-08-24 | 2021-08-20 | 95.000 | 23,000 | +9,000 | 0.01% | 2,185,000 |
| 2021-08-23 | 2021-08-19 | 102.400 | 14,000 | -500 | 0.01% | 1,433,600 |
| 2021-08-19 | 2021-08-17 | 106.700 | 14,500 | -1,000 | 0.01% | 1,547,150 |
| 2021-08-18 | 2021-08-16 | 104.500 | 15,500 | -4,000 | 0.01% | 1,619,750 |
| 2021-08-16 | 2021-08-12 | 112.000 | 19,500 | +500 | 0.01% | 2,184,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 19,000 | -500 | 0.01% | 2,310,400 |
| 2021-08-12 | 2021-08-10 | 119.600 | 19,500 | +3,000 | 0.01% | 2,332,200 |
| 2021-08-11 | 2021-08-09 | 97.750 | 16,500 | -500 | 0.01% | 1,612,875 |
| 2021-08-10 | 2021-08-06 | 96.200 | 17,000 | -1,500 | 0.01% | 1,635,400 |
| 2021-08-03 | 2021-07-30 | 99.250 | 18,500 | -1,500 | 0.01% | 1,836,125 |
| 2021-08-02 | 2021-07-29 | 101.400 | 20,000 | +500 | 0.01% | 2,028,000 |
| 2021-07-28 | 2021-07-26 | 88.950 | 19,500 | -2,000 | 0.01% | 1,734,525 |
| 2021-07-26 | 2021-07-22 | 98.650 | 21,500 | -500 | 0.01% | 2,120,975 |
| 2021-07-23 | 2021-07-21 | 99.950 | 22,000 | -2,000 | 0.01% | 2,198,900 |
| 2021-07-22 | 2021-07-20 | 104.600 | 24,000 | +500 | 0.01% | 2,510,400 |
| 2021-07-21 | 2021-07-19 | 106.300 | 23,500 | +3,000 | 0.01% | 2,498,050 |
| 2021-07-20 | 2021-07-16 | 107.100 | 20,500 | -1,500 | 0.01% | 2,195,550 |
| 2021-07-16 | 2021-07-14 | 109.000 | 22,000 | -2,500 | 0.01% | 2,398,000 |
| 2021-07-15 | 2021-07-13 | 104.800 | 24,500 | +1,500 | 0.01% | 2,567,600 |
| 2021-07-14 | 2021-07-12 | 107.000 | 23,000 | -3,500 | 0.01% | 2,461,000 |
| 2021-07-13 | 2021-07-09 | 102.000 | 26,500 | -3,500 | 0.01% | 2,703,000 |
| 2021-07-09 | 2021-07-07 | 110.200 | 30,000 | +500 | 0.02% | 3,306,000 |
| 2021-07-08 | 2021-07-06 | 113.500 | 29,500 | -1,000 | 0.02% | 3,348,250 |
| 2021-07-07 | 2021-07-05 | 117.100 | 30,500 | -500 | 0.02% | 3,571,550 |
| 2021-07-06 | 2021-07-02 | 116.200 | 31,000 | -3,000 | 0.02% | 3,602,200 |
| 2021-07-05 | 2021-06-30 | 118.400 | 34,000 | -1,500 | 0.02% | 4,025,600 |
| 2021-07-02 | 2021-06-29 | 122.000 | 35,500 | -500 | 0.02% | 4,331,000 |
| 2021-06-29 | 2021-06-25 | 123.900 | 36,000 | +500 | 0.02% | 4,460,400 |
| 2021-06-28 | 2021-06-24 | 127.100 | 35,500 | +500 | 0.02% | 4,512,050 |
| 2021-06-25 | 2021-06-23 | 126.000 | 35,000 | +5,500 | 0.02% | 4,410,000 |
| 2021-06-24 | 2021-06-22 | 126.000 | 29,500 | +1,000 | 0.02% | 3,717,000 |
| 2021-06-22 | 2021-06-18 | 127.900 | 28,500 | -2,500 | 0.02% | 3,645,150 |
| 2021-06-21 | 2021-06-17 | 125.000 | 31,000 | +1,500 | 0.02% | 3,875,000 |
| 2021-06-15 | 2021-06-10 | 123.000 | 29,500 | -1,000 | 0.02% | 3,628,500 |
| 2021-06-11 | 2021-06-09 | 126.000 | 30,500 | +500 | 0.02% | 3,843,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 30,000 | -2,000 | 0.02% | 3,351,000 |
| 2021-06-04 | 2021-06-02 | 108.500 | 32,000 | +500 | 0.02% | 3,472,000 |
| 2021-06-03 | 2021-06-01 | 112.600 | 31,500 | -2,500 | 0.02% | 3,546,900 |
| 2021-06-01 | 2021-05-28 | 106.600 | 34,000 | -1,000 | 0.03% | 3,624,400 |
| 2021-05-31 | 2021-05-27 | 106.100 | 35,000 | -2,500 | 0.03% | 3,713,500 |
| 2021-05-27 | 2021-05-25 | 107.100 | 37,500 | -3,000 | 0.03% | 4,016,250 |
| 2021-05-25 | 2021-05-21 | 101.700 | 40,500 | -3,500 | 0.03% | 4,118,850 |
| 2021-05-24 | 2021-05-20 | 99.200 | 44,000 | -6,000 | 0.04% | 4,364,800 |
| 2021-05-20 | 2021-05-17 | 95.200 | 50,000 | -500 | 0.04% | 4,760,000 |
| 2021-05-18 | 2021-05-14 | 92.850 | 50,500 | +1,000 | 0.04% | 4,688,925 |
| 2021-05-14 | 2021-05-12 | 90.300 | 49,500 | -500 | 0.04% | 4,469,850 |
| 2021-05-13 | 2021-05-11 | 88.500 | 50,000 | -2,500 | 0.04% | 4,425,000 |
| 2021-05-12 | 2021-05-10 | 94.100 | 52,500 | +4,000 | 0.04% | 4,940,250 |
| 2021-05-11 | 2021-05-07 | 96.100 | 48,500 | +1,000 | 0.04% | 4,660,850 |
| 2021-05-07 | 2021-05-05 | 101.200 | 47,500 | -1,000 | 0.04% | 4,807,000 |
| 2021-05-06 | 2021-05-04 | 103.300 | 48,500 | +1,500 | 0.04% | 5,010,050 |
| 2021-05-04 | 2021-04-30 | 102.800 | 47,000 | +1,000 | 0.04% | 4,831,600 |
| 2021-05-03 | 2021-04-29 | 107.000 | 46,000 | +2,000 | 0.04% | 4,922,000 |
| 2021-04-30 | 2021-04-28 | 111.200 | 44,000 | +4,500 | 0.04% | 4,892,800 |
| 2021-04-28 | 2021-04-26 | 108.800 | 39,500 | +1,000 | 0.03% | 4,297,600 |
| 2021-04-26 | 2021-04-22 | 104.600 | 38,500 | +1,500 | 0.03% | 4,027,100 |
| 2021-04-23 | 2021-04-21 | 103.800 | 37,000 | -1,000 | 0.03% | 3,840,600 |
| 2021-04-22 | 2021-04-20 | 98.900 | 38,000 | -1,000 | 0.03% | 3,758,200 |
| 2021-04-20 | 2021-04-16 | 94.400 | 39,000 | +2,000 | 0.03% | 3,681,600 |
| 2021-04-19 | 2021-04-15 | 94.350 | 37,000 | +500 | 0.03% | 3,490,950 |
| 2021-04-16 | 2021-04-14 | 95.000 | 36,500 | +1,500 | 0.03% | 3,467,500 |
| 2021-04-14 | 2021-04-12 | 99.500 | 35,000 | +1,500 | 0.03% | 3,482,500 |
| 2021-04-12 | 2021-04-08 | 104.000 | 33,500 | +2,000 | 0.03% | 3,484,000 |
| 2021-04-08 | 2021-04-01 | 106.500 | 31,500 | -1,000 | 0.03% | 3,354,750 |
| 2021-03-29 | 2021-03-25 | 92.000 | 32,500 | -3,000 | 0.03% | 2,990,000 |
| 2021-03-26 | 2021-03-24 | 90.500 | 35,500 | -2,000 | 0.03% | 3,212,750 |
| 2021-03-25 | 2021-03-23 | 98.000 | 37,500 | -2,000 | 0.03% | 3,675,000 |
| 2021-03-23 | 2021-03-19 | 102.000 | 39,500 | -1,000 | 0.03% | 4,029,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 40,500 | +2,000 | 0.03% | 4,288,950 |
| 2021-03-18 | 2021-03-16 | 101.000 | 38,500 | -500 | 0.03% | 3,888,500 |
| 2021-03-17 | 2021-03-15 | 96.000 | 39,000 | +1,000 | 0.03% | 3,744,000 |
| 2021-03-15 | 2021-03-11 | 103.000 | 38,000 | +2,000 | 0.03% | 3,914,000 |
| 2021-03-11 | 2021-03-09 | 86.000 | 36,000 | +500 | 0.03% | 3,096,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 35,500 | -1,000 | 0.03% | 3,038,800 |
| 2021-03-09 | 2021-03-05 | 95.150 | 36,500 | -3,500 | 0.03% | 3,472,975 |
| 2021-03-08 | 2021-03-04 | 103.000 | 40,000 | -500 | 0.03% | 4,120,000 |
| 2021-03-05 | 2021-03-03 | 113.400 | 40,500 | +1,000 | 0.03% | 4,592,700 |
| 2021-03-04 | 2021-03-02 | 113.500 | 39,500 | +500 | 0.03% | 4,483,250 |
| 2021-03-02 | 2021-02-26 | 112.800 | 39,000 | +3,000 | 0.03% | 4,399,200 |
| 2021-02-25 | 2021-02-23 | 118.600 | 36,000 | -2,000 | 0.03% | 4,269,600 |
| 2021-02-23 | 2021-02-19 | 132.000 | 38,000 | +1,000 | 0.03% | 5,016,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 37,000 | -2,000 | 0.03% | 4,909,900 |
| 2021-02-19 | 2021-02-17 | 139.300 | 39,000 | +1,000 | 0.03% | 5,432,700 |
| 2021-02-17 | 2021-02-11 | 143.000 | 38,000 | +500 | 0.03% | 5,434,000 |
| 2021-02-16 | 2021-02-09 | 142.300 | 37,500 | +1,000 | 0.03% | 5,336,250 |
| 2021-02-08 | 2021-02-04 | 113.500 | 36,500 | +1,500 | 0.03% | 4,142,750 |
| 2021-02-05 | 2021-02-03 | 114.100 | 35,000 | +500 | 0.03% | 3,993,500 |
| 2021-02-04 | 2021-02-02 | 116.500 | 34,500 | +500 | 0.03% | 4,019,250 |
| 2021-02-02 | 2021-01-29 | 104.200 | 34,000 | -500 | 0.03% | 3,542,800 |
| 2021-01-29 | 2021-01-27 | 109.400 | 34,500 | -2,000 | 0.03% | 3,774,300 |
| 2021-01-28 | 2021-01-26 | 113.500 | 36,500 | -500 | 0.03% | 4,142,750 |
| 2021-01-27 | 2021-01-25 | 116.200 | 37,000 | +2,000 | 0.03% | 4,299,400 |
| 2021-01-26 | 2021-01-22 | 113.800 | 35,000 | -500 | 0.03% | 3,983,000 |
| 2021-01-25 | 2021-01-21 | 118.900 | 35,500 | +500 | 0.03% | 4,220,950 |
| 2021-01-20 | 2021-01-18 | 113.700 | 35,000 | +1,500 | 0.03% | 3,979,500 |
| 2021-01-18 | 2021-01-14 | 110.700 | 33,500 | -2,500 | 0.03% | 3,708,450 |
| 2021-01-15 | 2021-01-13 | 112.000 | 36,000 | -1,000 | 0.03% | 4,032,000 |
| 2021-01-14 | 2021-01-12 | 114.600 | 37,000 | +2,500 | 0.03% | 4,240,200 |
| 2021-01-13 | 2021-01-11 | 119.100 | 34,500 | -1,000 | 0.03% | 4,108,950 |
| 2021-01-08 | 2021-01-06 | 114.500 | 35,500 | -2,500 | 0.03% | 4,064,750 |
| 2021-01-07 | 2021-01-05 | 112.600 | 38,000 | -2,500 | 0.03% | 4,278,800 |
| 2021-01-06 | 2021-01-04 | 103.400 | 40,500 | -2,000 | 0.03% | 4,187,700 |
| 2021-01-05 | 2020-12-31 | 95.000 | 42,500 | -3,500 | 0.04% | 4,037,500 |
| 2021-01-04 | 2020-12-29 | 97.000 | 46,000 | +500 | 0.04% | 4,462,000 |
| 2020-12-29 | 2020-12-24 | 90.500 | 45,500 | +500 | 0.04% | 4,117,750 |
| 2020-12-23 | 2020-12-21 | 83.500 | 45,000 | -20,000 | 0.04% | 3,757,500 |
| 2020-12-22 | 2020-12-18 | 75.000 | 65,000 | -4,000 | 0.05% | 4,875,000 |
| 2020-12-21 | 2020-12-17 | 75.750 | 69,000 | +5,000 | 0.06% | 5,226,750 |
| 2020-12-18 | 2020-12-16 | 71.500 | 64,000 | -500 | 0.05% | 4,576,000 |
| 2020-12-17 | 2020-12-15 | 69.850 | 64,500 | -500 | 0.05% | 4,505,325 |
| 2020-12-16 | 2020-12-14 | 70.200 | 65,000 | +15,000 | 0.05% | 4,563,000 |
| 2020-12-15 | 2020-12-11 | 68.800 | 50,000 | +3,000 | 0.04% | 3,440,000 |
| 2020-12-14 | 2020-12-10 | 69.000 | 47,000 | +500 | 0.04% | 3,243,000 |
| 2020-12-11 | 2020-12-09 | 71.100 | 46,500 | -4,000 | 0.04% | 3,306,150 |
| 2020-12-10 | 2020-12-08 | 72.500 | 50,500 | -1,500 | 0.04% | 3,661,250 |
| 2020-12-09 | 2020-12-07 | 69.400 | 52,000 | -500 | 0.04% | 3,608,800 |
| 2020-12-08 | 2020-12-04 | 67.500 | 52,500 | -500 | 0.04% | 3,543,750 |
| 2020-12-07 | 2020-12-03 | 67.950 | 53,000 | +2,000 | 0.04% | 3,601,350 |
| 2020-12-04 | 2020-12-02 | 68.200 | 51,000 | -500 | 0.05% | 3,478,200 |
| 2020-12-03 | 2020-12-01 | 70.000 | 51,500 | -2,000 | 0.05% | 3,605,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 53,500 | -500 | 0.05% | 3,777,100 |
| 2020-11-30 | 2020-11-26 | 70.000 | 54,000 | -3,000 | 0.05% | 3,780,000 |
| 2020-11-26 | 2020-11-24 | 70.200 | 57,000 | +1,000 | 0.05% | 4,001,400 |
| 2020-11-25 | 2020-11-23 | 74.550 | 56,000 | -500 | 0.05% | 4,174,800 |
| 2020-11-24 | 2020-11-20 | 75.000 | 56,500 | -15,500 | 0.05% | 4,237,500 |
| 2020-11-23 | 2020-11-19 | 73.600 | 72,000 | +6,000 | 0.07% | 5,299,200 |
| 2020-11-20 | 2020-11-18 | 75.900 | 66,000 | -29,000 | 0.06% | 5,009,400 |
| 2020-11-19 | 2020-11-17 | 74.700 | 95,000 | +2,000 | 0.09% | 7,096,500 |
| 2020-11-18 | 2020-11-16 | 79.550 | 93,000 | -9,000 | 0.09% | 7,398,150 |
| 2020-11-17 | 2020-11-13 | 67.100 | 102,000 | +2,500 | 0.10% | 6,844,200 |
| 2020-11-16 | 2020-11-12 | 69.900 | 99,500 | +2,500 | 0.09% | 6,955,050 |
| 2020-11-13 | 2020-11-11 | 65.600 | 97,000 | -1,500 | 0.09% | 6,363,200 |
| 2020-11-12 | 2020-11-10 | 68.300 | 98,500 | +22,500 | 0.09% | 6,727,550 |
| 2020-11-11 | 2020-11-09 | 69.800 | 76,000 | 0.07% | 5,304,800 |
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