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 | 93.350 | 43,553 | +0 | 0.02% | 4,065,673 |
| 2025-10-13 | 2025-10-09 | 106.200 | 43,553 | +0 | 0.02% | 4,625,329 |
| 2025-10-10 | 2025-10-08 | 119.600 | 43,553 | +9,000 | 0.02% | 5,208,939 |
| 2025-10-09 | 2025-10-06 | 124.000 | 34,553 | +500 | 0.02% | 4,284,572 |
| 2025-10-08 | 2025-10-03 | 125.000 | 34,053 | -1,950 | 0.02% | 4,256,625 |
| 2025-10-06 | 2025-10-02 | 122.600 | 36,003 | -500 | 0.02% | 4,413,968 |
| 2025-10-03 | 2025-09-30 | 117.200 | 36,503 | -2,000 | 0.02% | 4,278,152 |
| 2025-10-02 | 2025-09-29 | 112.000 | 38,503 | -29,000 | 0.02% | 4,312,336 |
| 2025-09-30 | 2025-09-26 | 102.000 | 67,503 | +9,500 | 0.03% | 6,885,306 |
| 2025-09-29 | 2025-09-25 | 107.000 | 58,003 | +6,000 | 0.03% | 6,206,321 |
| 2025-09-26 | 2025-09-24 | 102.900 | 52,003 | +3,000 | 0.02% | 5,351,109 |
| 2025-09-25 | 2025-09-23 | 103.700 | 49,003 | -500 | 0.02% | 5,081,611 |
| 2025-09-23 | 2025-09-19 | 103.900 | 49,503 | +6,500 | 0.02% | 5,143,362 |
| 2025-09-22 | 2025-09-18 | 107.000 | 43,003 | +500 | 0.02% | 4,601,321 |
| 2025-09-19 | 2025-09-17 | 106.200 | 42,503 | +4,000 | 0.02% | 4,513,819 |
| 2025-09-17 | 2025-09-15 | 110.400 | 38,503 | +3,500 | 0.02% | 4,250,731 |
| 2025-09-16 | 2025-09-12 | 109.400 | 35,003 | +2,500 | 0.02% | 3,829,328 |
| 2025-09-15 | 2025-09-11 | 111.700 | 32,503 | -30,500 | 0.02% | 3,630,585 |
| 2025-09-12 | 2025-09-10 | 101.400 | 63,003 | +23,500 | 0.03% | 6,388,504 |
| 2025-09-11 | 2025-09-09 | 104.400 | 39,503 | -12,000 | 0.02% | 4,124,113 |
| 2025-09-10 | 2025-09-08 | 96.750 | 51,503 | -13,500 | 0.02% | 4,982,915 |
| 2025-09-09 | 2025-09-05 | 92.450 | 65,003 | +3,000 | 0.03% | 6,009,527 |
| 2025-09-08 | 2025-09-04 | 90.450 | 62,003 | -7,000 | 0.03% | 5,608,171 |
| 2025-09-05 | 2025-09-03 | 95.900 | 69,003 | +3,500 | 0.03% | 6,617,388 |
| 2025-09-04 | 2025-09-02 | 96.750 | 65,503 | +2,500 | 0.03% | 6,337,415 |
| 2025-09-03 | 2025-09-01 | 101.300 | 63,003 | +6,000 | 0.03% | 6,382,204 |
| 2025-09-02 | 2025-08-29 | 98.150 | 57,003 | -38,000 | 0.03% | 5,594,844 |
| 2025-09-01 | 2025-08-28 | 88.000 | 95,003 | +17,500 | 0.05% | 8,360,264 |
| 2025-08-29 | 2025-08-27 | 87.850 | 77,503 | +7,500 | 0.04% | 6,808,639 |
| 2025-08-28 | 2025-08-26 | 91.850 | 70,003 | -17,000 | 0.03% | 6,429,776 |
| 2025-08-27 | 2025-08-25 | 88.700 | 87,003 | +7,500 | 0.04% | 7,717,166 |
| 2025-08-26 | 2025-08-22 | 81.100 | 79,503 | +17,500 | 0.04% | 6,447,693 |
| 2025-08-25 | 2025-08-21 | 81.750 | 62,003 | -7,000 | 0.03% | 5,068,745 |
| 2025-08-22 | 2025-08-20 | 78.450 | 69,003 | -10,000 | 0.03% | 5,413,285 |
| 2025-08-21 | 2025-08-19 | 81.350 | 79,003 | +17,500 | 0.04% | 6,426,894 |
| 2025-08-20 | 2025-08-18 | 80.400 | 61,503 | -17,500 | 0.03% | 4,944,841 |
| 2025-08-19 | 2025-08-15 | 77.100 | 79,003 | -16,000 | 0.04% | 6,091,131 |
| 2025-08-18 | 2025-08-14 | 77.450 | 95,003 | -74,540 | 0.05% | 7,357,982 |
| 2025-08-15 | 2025-08-13 | 68.150 | 169,543 | +21,000 | 0.08% | 11,554,355 |
| 2025-08-14 | 2025-08-12 | 65.900 | 148,543 | +500 | 0.07% | 9,788,984 |
| 2025-08-13 | 2025-08-11 | 66.550 | 148,043 | -14,500 | 0.07% | 9,852,262 |
| 2025-08-12 | 2025-08-08 | 64.700 | 162,543 | +500 | 0.08% | 10,516,532 |
| 2025-08-11 | 2025-08-07 | 60.500 | 162,043 | +15,000 | 0.08% | 9,803,602 |
| 2025-08-07 | 2025-08-05 | 63.300 | 147,043 | +2,000 | 0.07% | 9,307,822 |
| 2025-08-05 | 2025-08-01 | 58.650 | 145,043 | +8,500 | 0.07% | 8,506,772 |
| 2025-08-04 | 2025-07-31 | 60.300 | 136,543 | -1,500 | 0.07% | 8,233,543 |
| 2025-08-01 | 2025-07-30 | 64.700 | 138,043 | +6,500 | 0.07% | 8,931,382 |
| 2025-07-31 | 2025-07-29 | 70.000 | 131,543 | +7,500 | 0.06% | 9,208,010 |
| 2025-07-30 | 2025-07-28 | 68.900 | 124,043 | -2,000 | 0.06% | 8,546,563 |
| 2025-07-29 | 2025-07-25 | 66.950 | 126,043 | +23,000 | 0.06% | 8,438,579 |
| 2025-07-28 | 2025-07-24 | 68.400 | 103,043 | +2,500 | 0.05% | 7,048,141 |
| 2025-07-25 | 2025-07-23 | 66.500 | 100,543 | -76,500 | 0.05% | 6,686,110 |
| 2025-07-24 | 2025-07-22 | 66.150 | 177,043 | +3,500 | 0.08% | 11,711,394 |
| 2025-07-23 | 2025-07-21 | 69.800 | 173,543 | +4,000 | 0.08% | 12,113,301 |
| 2025-07-22 | 2025-07-18 | 70.750 | 169,543 | -3,500 | 0.08% | 11,995,167 |
| 2025-07-21 | 2025-07-17 | 68.950 | 173,043 | +4,500 | 0.08% | 11,931,315 |
| 2025-07-18 | 2025-07-16 | 68.600 | 168,543 | -20,000 | 0.08% | 11,562,050 |
| 2025-07-17 | 2025-07-15 | 69.800 | 188,543 | -3,500 | 0.09% | 13,160,301 |
| 2025-07-16 | 2025-07-14 | 63.950 | 192,043 | -4,500 | 0.09% | 12,281,150 |
| 2025-07-15 | 2025-07-11 | 63.200 | 196,543 | +8,500 | 0.09% | 12,421,518 |
| 2025-07-14 | 2025-07-10 | 63.950 | 188,043 | +27,500 | 0.09% | 12,025,350 |
| 2025-07-11 | 2025-07-09 | 65.300 | 160,543 | +19,000 | 0.08% | 10,483,458 |
| 2025-07-10 | 2025-07-08 | 68.000 | 141,543 | -5,000 | 0.07% | 9,624,924 |
| 2025-07-09 | 2025-07-07 | 64.500 | 146,543 | +17,500 | 0.07% | 9,452,024 |
| 2025-07-08 | 2025-07-04 | 67.800 | 129,043 | +4,500 | 0.06% | 8,749,115 |
| 2025-07-07 | 2025-07-03 | 58.950 | 124,543 | -4,500 | 0.06% | 7,341,810 |
| 2025-07-04 | 2025-07-02 | 55.250 | 129,043 | -49,500 | 0.06% | 7,129,626 |
| 2025-07-03 | 2025-06-30 | 54.450 | 178,543 | +3,500 | 0.09% | 9,721,666 |
| 2025-07-02 | 2025-06-27 | 55.550 | 175,043 | -17,500 | 0.08% | 9,723,639 |
| 2025-06-30 | 2025-06-26 | 59.200 | 192,543 | -18,457 | 0.09% | 11,398,546 |
| 2025-06-27 | 2025-06-25 | 67.050 | 211,000 | -25,077 | 0.10% | 14,147,550 |
| 2025-06-26 | 2025-06-24 | 64.500 | 236,077 | +20,000 | 0.11% | 15,226,966 |
| 2025-06-25 | 2025-06-23 | 55.500 | 216,077 | +4,000 | 0.10% | 11,992,274 |
| 2025-06-24 | 2025-06-20 | 52.000 | 212,077 | -8,000 | 0.10% | 11,028,004 |
| 2025-06-23 | 2025-06-19 | 49.900 | 220,077 | +2,000 | 0.11% | 10,981,842 |
| 2025-06-20 | 2025-06-18 | 51.650 | 218,077 | +9,500 | 0.10% | 11,263,677 |
| 2025-06-19 | 2025-06-17 | 50.300 | 208,577 | +2,000 | 0.10% | 10,491,423 |
| 2025-06-18 | 2025-06-16 | 54.200 | 206,577 | +22,000 | 0.10% | 11,196,473 |
| 2025-06-17 | 2025-06-13 | 53.550 | 184,577 | +65,000 | 0.09% | 9,884,098 |
| 2025-06-16 | 2025-06-12 | 57.650 | 119,577 | -19,000 | 0.06% | 6,893,614 |
| 2025-06-13 | 2025-06-11 | 48.000 | 138,577 | +2,000 | 0.07% | 6,651,696 |
| 2025-06-12 | 2025-06-10 | 47.950 | 136,577 | -12,500 | 0.07% | 6,548,867 |
| 2025-06-11 | 2025-06-09 | 46.200 | 149,077 | -15,500 | 0.07% | 6,887,357 |
| 2025-06-10 | 2025-06-06 | 46.000 | 164,577 | +66,577 | 0.08% | 7,570,542 |
| 2025-06-09 | 2025-06-05 | 47.300 | 98,000 | +10,000 | 0.05% | 4,635,400 |
| 2025-06-06 | 2025-06-04 | 49.400 | 88,000 | +10,000 | 0.04% | 4,347,200 |
| 2025-06-05 | 2025-06-03 | 50.550 | 78,000 | +30,000 | 0.04% | 3,942,900 |
| 2025-06-04 | 2025-06-02 | 47.700 | 48,000 | -20,500 | 0.02% | 2,289,600 |
| 2025-06-03 | 2025-05-30 | 48.200 | 68,500 | +2,000 | 0.03% | 3,301,700 |
| 2025-06-02 | 2025-05-29 | 46.350 | 66,500 | +43,500 | 0.03% | 3,082,275 |
| 2025-05-30 | 2025-05-28 | 45.550 | 23,000 | -500 | 0.01% | 1,047,650 |
| 2025-05-29 | 2025-05-27 | 46.300 | 23,500 | +16,000 | 0.01% | 1,088,050 |
| 2025-05-28 | 2025-05-26 | 46.000 | 7,500 | +500 | 0.00% | 345,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 7,000 | -22,010 | 0.00% | 358,400 |
| 2025-05-23 | 2025-05-21 | 46.900 | 29,010 | +500 | 0.02% | 1,360,569 |
| 2025-05-22 | 2025-05-20 | 47.000 | 28,510 | +20,510 | 0.02% | 1,339,970 |
| 2025-05-21 | 2025-05-19 | 40.450 | 8,000 | +500 | 0.00% | 323,600 |
| 2025-05-20 | 2025-05-16 | 40.300 | 7,500 | -17,500 | 0.00% | 302,250 |
| 2025-05-19 | 2025-05-15 | 41.200 | 25,000 | -1,000 | 0.01% | 1,030,000 |
| 2025-05-16 | 2025-05-14 | 41.350 | 26,000 | +3,500 | 0.01% | 1,075,100 |
| 2025-05-15 | 2025-05-13 | 39.200 | 22,500 | -1,000 | 0.01% | 882,000 |
| 2025-05-14 | 2025-05-12 | 37.450 | 23,500 | -8,000 | 0.01% | 880,075 |
| 2025-05-13 | 2025-05-09 | 37.450 | 31,500 | +4,500 | 0.02% | 1,179,675 |
| 2025-05-12 | 2025-05-08 | 38.800 | 27,000 | -16,000 | 0.01% | 1,047,600 |
| 2025-05-09 | 2025-05-07 | 37.900 | 43,000 | +6,500 | 0.02% | 1,629,700 |
| 2025-05-08 | 2025-05-06 | 40.900 | 36,500 | +3,000 | 0.02% | 1,492,850 |
| 2025-05-07 | 2025-05-02 | 41.400 | 33,500 | +1,500 | 0.02% | 1,386,900 |
| 2025-05-06 | 2025-04-30 | 38.050 | 32,000 | +2,000 | 0.02% | 1,217,600 |
| 2025-05-02 | 2025-04-29 | 36.950 | 30,000 | -7,000 | 0.02% | 1,108,500 |
| 2025-04-30 | 2025-04-28 | 41.400 | 37,000 | +2,000 | 0.02% | 1,531,800 |
| 2025-04-29 | 2025-04-25 | 43.450 | 35,000 | +9,000 | 0.02% | 1,520,750 |
| 2025-04-28 | 2025-04-24 | 41.350 | 26,000 | +12,500 | 0.01% | 1,075,100 |
| 2025-04-25 | 2025-04-23 | 35.300 | 13,500 | -25,500 | 0.01% | 476,550 |
| 2025-04-24 | 2025-04-22 | 35.950 | 39,000 | +27,000 | 0.02% | 1,402,050 |
| 2025-04-22 | 2025-04-16 | 34.900 | 12,000 | -3,500 | 0.01% | 418,800 |
| 2025-04-17 | 2025-04-15 | 33.400 | 15,500 | -1,000 | 0.01% | 517,700 |
| 2025-04-16 | 2025-04-14 | 30.200 | 16,500 | +3,500 | 0.01% | 498,300 |
| 2025-04-15 | 2025-04-11 | 28.600 | 13,000 | -3,500 | 0.01% | 371,800 |
| 2025-04-14 | 2025-04-10 | 29.900 | 16,500 | -11,500 | 0.01% | 493,350 |
| 2025-04-11 | 2025-04-09 | 25.700 | 28,000 | +17,500 | 0.01% | 719,600 |
| 2025-04-10 | 2025-04-08 | 23.450 | 10,500 | -1,000 | 0.01% | 246,225 |
| 2025-04-09 | 2025-04-07 | 21.600 | 11,500 | -10,000 | 0.01% | 248,400 |
| 2025-04-08 | 2025-04-03 | 26.500 | 21,500 | +7,500 | 0.01% | 569,750 |
| 2025-04-07 | 2025-04-02 | 26.800 | 14,000 | +2,500 | 0.01% | 375,200 |
| 2025-04-03 | 2025-04-01 | 26.150 | 11,500 | -9,500 | 0.01% | 300,725 |
| 2025-04-02 | 2025-03-31 | 23.700 | 21,000 | -4,000 | 0.01% | 497,700 |
| 2025-04-01 | 2025-03-28 | 23.400 | 25,000 | +2,000 | 0.01% | 585,000 |
| 2025-03-31 | 2025-03-27 | 22.250 | 23,000 | -6,500 | 0.01% | 511,750 |
| 2025-03-28 | 2025-03-26 | 20.150 | 29,500 | +2,000 | 0.02% | 594,425 |
| 2025-03-27 | 2025-03-25 | 20.350 | 27,500 | +7,500 | 0.01% | 559,625 |
| 2025-03-26 | 2025-03-24 | 21.300 | 20,000 | -10,000 | 0.01% | 426,000 |
| 2025-03-25 | 2025-03-21 | 19.820 | 30,000 | +8,500 | 0.02% | 594,600 |
| 2025-03-24 | 2025-03-20 | 21.550 | 21,500 | -19,000 | 0.01% | 463,325 |
| 2025-03-21 | 2025-03-19 | 20.700 | 40,500 | -7,000 | 0.02% | 838,350 |
| 2025-03-20 | 2025-03-18 | 18.780 | 47,500 | -13,000 | 0.03% | 892,050 |
| 2025-03-19 | 2025-03-17 | 19.000 | 60,500 | +25,000 | 0.03% | 1,149,500 |
| 2025-03-18 | 2025-03-14 | 16.200 | 35,500 | +6,000 | 0.02% | 575,100 |
| 2025-03-17 | 2025-03-13 | 15.680 | 29,500 | -1,000 | 0.02% | 462,560 |
| 2025-03-14 | 2025-03-12 | 16.260 | 30,500 | +3,000 | 0.02% | 495,930 |
| 2025-03-13 | 2025-03-11 | 16.200 | 27,500 | -1,000 | 0.01% | 445,500 |
| 2025-03-12 | 2025-03-10 | 16.620 | 28,500 | +500 | 0.02% | 473,670 |
| 2025-03-11 | 2025-03-07 | 17.800 | 28,000 | +1,500 | 0.01% | 498,400 |
| 2025-03-10 | 2025-03-06 | 17.900 | 26,500 | -2,000 | 0.01% | 474,350 |
| 2025-03-07 | 2025-03-05 | 16.960 | 28,500 | +11,500 | 0.02% | 483,360 |
| 2025-03-05 | 2025-03-03 | 17.600 | 17,000 | +500 | 0.01% | 299,200 |
| 2025-03-04 | 2025-02-28 | 17.980 | 16,500 | -4,500 | 0.01% | 296,670 |
| 2025-03-03 | 2025-02-27 | 18.920 | 21,000 | -2,000 | 0.01% | 397,320 |
| 2025-02-28 | 2025-02-26 | 18.340 | 23,000 | -12,500 | 0.01% | 421,820 |
| 2025-02-27 | 2025-02-25 | 16.460 | 35,500 | -2,000 | 0.02% | 584,330 |
| 2025-02-26 | 2025-02-24 | 15.640 | 37,500 | +2,000 | 0.02% | 586,500 |
| 2025-02-25 | 2025-02-21 | 16.480 | 35,500 | +1,500 | 0.02% | 585,040 |
| 2025-02-24 | 2025-02-20 | 15.700 | 34,000 | -1,000 | 0.02% | 533,800 |
| 2025-02-21 | 2025-02-19 | 16.020 | 35,000 | +5,500 | 0.02% | 560,700 |
| 2025-02-20 | 2025-02-18 | 15.840 | 29,500 | -11,000 | 0.02% | 467,280 |
| 2025-02-19 | 2025-02-17 | 15.660 | 40,500 | +4,000 | 0.02% | 634,230 |
| 2025-02-18 | 2025-02-14 | 15.620 | 36,500 | -4,000 | 0.02% | 570,130 |
| 2025-02-17 | 2025-02-13 | 14.700 | 40,500 | -15,500 | 0.02% | 595,350 |
| 2025-02-13 | 2025-02-11 | 15.260 | 56,000 | +3,000 | 0.03% | 854,560 |
| 2025-02-12 | 2025-02-10 | 15.580 | 53,000 | -4,500 | 0.03% | 825,740 |
| 2025-02-11 | 2025-02-07 | 14.460 | 57,500 | -3,000 | 0.03% | 831,450 |
| 2025-02-07 | 2025-02-05 | 13.080 | 60,500 | -20,000 | 0.03% | 791,340 |
| 2025-02-06 | 2025-02-04 | 13.500 | 80,500 | -1,500 | 0.04% | 1,086,750 |
| 2025-02-05 | 2025-02-03 | 13.600 | 82,000 | -2,500 | 0.04% | 1,115,200 |
| 2025-02-04 | 2025-01-28 | 13.280 | 84,500 | +13,500 | 0.04% | 1,122,160 |
| 2025-02-03 | 2025-01-24 | 13.500 | 71,000 | +2,000 | 0.04% | 958,500 |
| 2025-01-27 | 2025-01-23 | 13.440 | 69,000 | -2,000 | 0.04% | 927,360 |
| 2025-01-23 | 2025-01-21 | 13.060 | 71,000 | +500 | 0.04% | 927,260 |
| 2025-01-22 | 2025-01-20 | 12.620 | 70,500 | +500 | 0.04% | 889,710 |
| 2025-01-17 | 2025-01-15 | 12.380 | 70,000 | -1,000 | 0.04% | 866,600 |
| 2025-01-16 | 2025-01-14 | 12.380 | 71,000 | +1,000 | 0.04% | 878,980 |
| 2025-01-13 | 2025-01-09 | 12.120 | 70,000 | +10,500 | 0.04% | 848,400 |
| 2025-01-10 | 2025-01-08 | 12.500 | 59,500 | +30,500 | 0.03% | 743,750 |
| 2025-01-08 | 2025-01-06 | 13.180 | 29,000 | +1,000 | 0.02% | 382,220 |
| 2025-01-03 | 2024-12-31 | 14.400 | 28,000 | -30,000 | 0.01% | 403,200 |
| 2025-01-02 | 2024-12-27 | 14.600 | 58,000 | +2,000 | 0.03% | 846,800 |
| 2024-12-23 | 2024-12-19 | 15.460 | 56,000 | -4,000 | 0.03% | 865,760 |
| 2024-12-20 | 2024-12-18 | 15.560 | 60,000 | +500 | 0.03% | 933,600 |
| 2024-12-19 | 2024-12-17 | 15.900 | 59,500 | -1,500 | 0.03% | 946,050 |
| 2024-12-17 | 2024-12-13 | 15.940 | 61,000 | +500 | 0.03% | 972,340 |
| 2024-12-16 | 2024-12-12 | 16.820 | 60,500 | +500 | 0.03% | 1,017,610 |
| 2024-12-13 | 2024-12-11 | 16.980 | 60,000 | +3,000 | 0.03% | 1,018,800 |
| 2024-12-12 | 2024-12-10 | 16.860 | 57,000 | -2,000 | 0.03% | 961,020 |
| 2024-12-11 | 2024-12-09 | 17.440 | 59,000 | +1,000 | 0.03% | 1,028,960 |
| 2024-12-10 | 2024-12-06 | 17.160 | 58,000 | +1,500 | 0.03% | 995,280 |
| 2024-12-09 | 2024-12-05 | 17.000 | 56,500 | +1,000 | 0.03% | 960,500 |
| 2024-12-06 | 2024-12-04 | 17.460 | 55,500 | +1,000 | 0.03% | 969,030 |
| 2024-12-03 | 2024-11-29 | 17.760 | 54,500 | -500 | 0.03% | 967,920 |
| 2024-12-02 | 2024-11-28 | 18.080 | 55,000 | -1,000 | 0.03% | 994,400 |
| 2024-11-29 | 2024-11-27 | 18.000 | 56,000 | +1,000 | 0.03% | 1,008,000 |
| 2024-11-28 | 2024-11-26 | 17.020 | 55,000 | +1,000 | 0.03% | 936,100 |
| 2024-11-26 | 2024-11-22 | 16.740 | 54,000 | -1,500 | 0.03% | 903,960 |
| 2024-11-25 | 2024-11-21 | 18.060 | 55,500 | +1,000 | 0.03% | 1,002,330 |
| 2024-11-22 | 2024-11-20 | 18.120 | 54,500 | +500 | 0.03% | 987,540 |
| 2024-11-18 | 2024-11-14 | 16.940 | 54,000 | -500 | 0.03% | 914,760 |
| 2024-11-15 | 2024-11-13 | 17.680 | 54,500 | +21,500 | 0.03% | 963,560 |
| 2024-11-13 | 2024-11-11 | 19.140 | 33,000 | -4,000 | 0.02% | 631,620 |
| 2024-11-11 | 2024-11-07 | 18.480 | 37,000 | -2,000 | 0.02% | 683,760 |
| 2024-11-08 | 2024-11-06 | 19.300 | 39,000 | +6,000 | 0.02% | 752,700 |
| 2024-11-07 | 2024-11-05 | 19.360 | 33,000 | -7,000 | 0.02% | 638,880 |
| 2024-11-06 | 2024-11-04 | 19.400 | 40,000 | +4,000 | 0.02% | 776,000 |
| 2024-11-05 | 2024-11-01 | 19.300 | 36,000 | -5,000 | 0.02% | 694,800 |
| 2024-11-04 | 2024-10-31 | 16.840 | 41,000 | +7,500 | 0.02% | 690,440 |
| 2024-11-01 | 2024-10-30 | 16.480 | 33,500 | -4,500 | 0.02% | 552,080 |
| 2024-10-31 | 2024-10-29 | 14.440 | 38,000 | +500 | 0.02% | 548,720 |
| 2024-10-30 | 2024-10-28 | 14.360 | 37,500 | -500 | 0.02% | 538,500 |
| 2024-10-29 | 2024-10-25 | 14.300 | 38,000 | -19,000 | 0.02% | 543,400 |
| 2024-10-28 | 2024-10-24 | 14.380 | 57,000 | -500 | 0.03% | 819,660 |
| 2024-10-25 | 2024-10-23 | 15.000 | 57,500 | +1,500 | 0.03% | 862,500 |
| 2024-10-24 | 2024-10-22 | 14.800 | 56,000 | -4,000 | 0.03% | 828,800 |
| 2024-10-23 | 2024-10-21 | 14.740 | 60,000 | -1,000 | 0.03% | 884,400 |
| 2024-10-22 | 2024-10-18 | 15.540 | 61,000 | -1,000 | 0.03% | 947,940 |
| 2024-10-21 | 2024-10-17 | 14.560 | 62,000 | +500 | 0.03% | 902,720 |
| 2024-10-17 | 2024-10-15 | 15.000 | 61,500 | -1,000 | 0.03% | 922,500 |
| 2024-10-16 | 2024-10-14 | 14.920 | 62,500 | -5,500 | 0.03% | 932,500 |
| 2024-10-15 | 2024-10-10 | 15.920 | 68,000 | -4,500 | 0.04% | 1,082,560 |
| 2024-10-14 | 2024-10-09 | 15.140 | 72,500 | +20,000 | 0.04% | 1,097,650 |
| 2024-10-10 | 2024-10-08 | 17.020 | 52,500 | -11,000 | 0.03% | 893,550 |
| 2024-10-09 | 2024-10-07 | 21.750 | 63,500 | +13,500 | 0.03% | 1,381,125 |
| 2024-10-08 | 2024-10-04 | 20.200 | 50,000 | +3,500 | 0.03% | 1,010,000 |
| 2024-10-04 | 2024-10-02 | 18.840 | 46,500 | +9,000 | 0.02% | 876,060 |
| 2024-10-03 | 2024-09-30 | 17.100 | 37,500 | -35,000 | 0.02% | 641,250 |
| 2024-10-02 | 2024-09-27 | 15.460 | 72,500 | +28,500 | 0.04% | 1,120,850 |
| 2024-09-30 | 2024-09-26 | 13.240 | 44,000 | +7,500 | 0.02% | 582,560 |
| 2024-09-27 | 2024-09-25 | 11.960 | 36,500 | -1,500 | 0.02% | 436,540 |
| 2024-09-26 | 2024-09-24 | 11.460 | 38,000 | -38,000 | 0.02% | 435,480 |
| 2024-09-25 | 2024-09-23 | 10.620 | 76,000 | -2,000 | 0.04% | 807,120 |
| 2024-09-24 | 2024-09-20 | 10.720 | 78,000 | +12,000 | 0.04% | 836,160 |
| 2024-09-23 | 2024-09-19 | 11.480 | 66,000 | -5,500 | 0.03% | 757,680 |
| 2024-09-20 | 2024-09-17 | 11.660 | 71,500 | +1,000 | 0.04% | 833,690 |
| 2024-09-19 | 2024-09-16 | 11.540 | 70,500 | +14,500 | 0.04% | 813,570 |
| 2024-09-17 | 2024-09-13 | 12.900 | 56,000 | -2,500 | 0.03% | 722,400 |
| 2024-09-16 | 2024-09-12 | 12.640 | 58,500 | +500 | 0.03% | 739,440 |
| 2024-09-13 | 2024-09-11 | 12.700 | 58,000 | -5,000 | 0.03% | 736,600 |
| 2024-09-12 | 2024-09-10 | 12.100 | 63,000 | -2,500 | 0.03% | 762,300 |
| 2024-09-10 | 2024-09-05 | 12.460 | 65,500 | -500 | 0.03% | 816,130 |
| 2024-09-04 | 2024-09-02 | 12.000 | 66,000 | +500 | 0.03% | 792,000 |
| 2024-09-03 | 2024-08-30 | 12.460 | 65,500 | -2,000 | 0.03% | 816,130 |
| 2024-09-02 | 2024-08-29 | 12.260 | 67,500 | +500 | 0.04% | 827,550 |
| 2024-08-30 | 2024-08-28 | 11.760 | 67,000 | -1,000 | 0.04% | 787,920 |
| 2024-08-28 | 2024-08-26 | 12.380 | 68,000 | +500 | 0.04% | 841,840 |
| 2024-08-27 | 2024-08-23 | 11.920 | 67,500 | -8,500 | 0.04% | 804,600 |
| 2024-08-26 | 2024-08-22 | 12.500 | 76,000 | +12,500 | 0.04% | 950,000 |
| 2024-08-23 | 2024-08-21 | 14.020 | 63,500 | +1,000 | 0.03% | 890,270 |
| 2024-08-22 | 2024-08-20 | 14.100 | 62,500 | +23,500 | 0.03% | 881,250 |
| 2024-08-21 | 2024-08-19 | 14.540 | 39,000 | -17,500 | 0.02% | 567,060 |
| 2024-08-20 | 2024-08-16 | 14.480 | 56,500 | +17,500 | 0.03% | 818,120 |
| 2024-08-19 | 2024-08-15 | 14.300 | 39,000 | +500 | 0.02% | 557,700 |
| 2024-08-15 | 2024-08-13 | 14.240 | 38,500 | -24,000 | 0.02% | 548,240 |
| 2024-08-14 | 2024-08-12 | 14.380 | 62,500 | +1,000 | 0.03% | 898,750 |
| 2024-08-12 | 2024-08-08 | 14.340 | 61,500 | -1,000 | 0.03% | 881,910 |
| 2024-08-09 | 2024-08-07 | 14.580 | 62,500 | -1,000 | 0.03% | 911,250 |
| 2024-08-08 | 2024-08-06 | 14.780 | 63,500 | +1,000 | 0.03% | 938,530 |
| 2024-08-07 | 2024-08-05 | 14.160 | 62,500 | +500 | 0.03% | 885,000 |
| 2024-08-06 | 2024-08-02 | 13.920 | 62,000 | +1,500 | 0.03% | 863,040 |
| 2024-08-05 | 2024-08-01 | 14.300 | 60,500 | -1,500 | 0.03% | 865,150 |
| 2024-08-02 | 2024-07-31 | 14.260 | 62,000 | +20,000 | 0.03% | 884,120 |
| 2024-08-01 | 2024-07-30 | 13.260 | 42,000 | +500 | 0.02% | 556,920 |
| 2024-07-31 | 2024-07-29 | 13.240 | 41,500 | -1,000 | 0.02% | 549,460 |
| 2024-07-30 | 2024-07-26 | 13.900 | 42,500 | -500 | 0.02% | 590,750 |
| 2024-07-25 | 2024-07-23 | 14.680 | 43,000 | -2,000 | 0.02% | 631,240 |
| 2024-07-24 | 2024-07-22 | 15.500 | 45,000 | +2,000 | 0.02% | 697,500 |
| 2024-07-23 | 2024-07-19 | 15.500 | 43,000 | +500 | 0.02% | 666,500 |
| 2024-07-22 | 2024-07-18 | 16.020 | 42,500 | +1,000 | 0.02% | 680,850 |
| 2024-07-19 | 2024-07-17 | 16.920 | 41,500 | +500 | 0.02% | 702,180 |
| 2024-07-18 | 2024-07-16 | 16.360 | 41,000 | -1,500 | 0.02% | 670,760 |
| 2024-07-17 | 2024-07-15 | 15.920 | 42,500 | -2,000 | 0.02% | 676,600 |
| 2024-07-16 | 2024-07-12 | 16.400 | 44,500 | -500 | 0.02% | 729,800 |
| 2024-07-15 | 2024-07-11 | 15.760 | 45,000 | +3,000 | 0.02% | 709,200 |
| 2024-07-12 | 2024-07-10 | 13.640 | 42,000 | -1,000 | 0.02% | 572,880 |
| 2024-07-11 | 2024-07-09 | 14.000 | 43,000 | -4,000 | 0.02% | 602,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 47,000 | +3,000 | 0.02% | 825,320 |
| 2024-07-09 | 2024-07-05 | 21.600 | 44,000 | +500 | 0.02% | 950,400 |
| 2024-07-08 | 2024-07-04 | 21.350 | 43,500 | +4,000 | 0.02% | 928,725 |
| 2024-07-05 | 2024-07-03 | 22.600 | 39,500 | -500 | 0.02% | 892,700 |
| 2024-07-04 | 2024-07-02 | 22.600 | 40,000 | +1,500 | 0.02% | 904,000 |
| 2024-07-03 | 2024-06-28 | 24.500 | 38,500 | +6,000 | 0.02% | 943,250 |
| 2024-06-28 | 2024-06-26 | 26.500 | 32,500 | +1,000 | 0.02% | 861,250 |
| 2024-06-27 | 2024-06-25 | 25.550 | 31,500 | +2,500 | 0.02% | 804,825 |
| 2024-06-24 | 2024-06-20 | 26.500 | 29,000 | -2,000 | 0.02% | 768,500 |
| 2024-06-21 | 2024-06-19 | 26.000 | 31,000 | +4,000 | 0.02% | 806,000 |
| 2024-06-20 | 2024-06-18 | 26.150 | 27,000 | +3,500 | 0.01% | 706,050 |
| 2024-06-19 | 2024-06-17 | 27.450 | 23,500 | -1,500 | 0.01% | 645,075 |
| 2024-06-18 | 2024-06-14 | 27.400 | 25,000 | -3,500 | 0.01% | 685,000 |
| 2024-06-17 | 2024-06-13 | 26.100 | 28,500 | +500 | 0.02% | 743,850 |
| 2024-06-14 | 2024-06-12 | 26.200 | 28,000 | -1,000 | 0.01% | 733,600 |
| 2024-06-13 | 2024-06-11 | 25.850 | 29,000 | -500 | 0.02% | 749,650 |
| 2024-06-12 | 2024-06-07 | 25.700 | 29,500 | -1,000 | 0.02% | 758,150 |
| 2024-06-11 | 2024-06-06 | 25.450 | 30,500 | +1,500 | 0.02% | 776,225 |
| 2024-06-07 | 2024-06-05 | 25.500 | 29,000 | -500 | 0.02% | 739,500 |
| 2024-06-06 | 2024-06-04 | 25.650 | 29,500 | -8,500 | 0.02% | 756,675 |
| 2024-06-05 | 2024-06-03 | 23.850 | 38,000 | +5,000 | 0.02% | 906,300 |
| 2024-06-04 | 2024-05-31 | 25.350 | 33,000 | +4,000 | 0.02% | 836,550 |
| 2024-05-31 | 2024-05-29 | 26.000 | 29,000 | +1,500 | 0.02% | 754,000 |
| 2024-05-29 | 2024-05-27 | 25.300 | 27,500 | +2,000 | 0.01% | 695,750 |
| 2024-05-28 | 2024-05-24 | 25.700 | 25,500 | +1,000 | 0.01% | 655,350 |
| 2024-05-27 | 2024-05-23 | 27.650 | 24,500 | +4,500 | 0.01% | 677,425 |
| 2024-05-24 | 2024-05-22 | 29.150 | 20,000 | +1,000 | 0.01% | 583,000 |
| 2024-05-23 | 2024-05-21 | 29.550 | 19,000 | +2,000 | 0.01% | 561,450 |
| 2024-05-22 | 2024-05-20 | 31.200 | 17,000 | +3,000 | 0.01% | 530,400 |
| 2024-05-21 | 2024-05-17 | 31.000 | 14,000 | +2,000 | 0.01% | 434,000 |
| 2024-05-20 | 2024-05-16 | 32.650 | 12,000 | -10,500 | 0.01% | 391,800 |
| 2024-05-17 | 2024-05-14 | 30.250 | 22,500 | +1,500 | 0.01% | 680,625 |
| 2024-05-14 | 2024-05-10 | 31.400 | 21,000 | +7,000 | 0.01% | 659,400 |
| 2024-05-13 | 2024-05-09 | 32.300 | 14,000 | +1,500 | 0.01% | 452,200 |
| 2024-05-09 | 2024-05-07 | 30.400 | 12,500 | -500 | 0.01% | 380,000 |
| 2024-05-08 | 2024-05-06 | 30.000 | 13,000 | -500 | 0.01% | 390,000 |
| 2024-05-06 | 2024-05-02 | 30.000 | 13,500 | -55,500 | 0.01% | 405,000 |
| 2024-05-03 | 2024-04-30 | 27.950 | 69,000 | -2,500 | 0.04% | 1,928,550 |
| 2024-05-02 | 2024-04-29 | 27.850 | 71,500 | +22,000 | 0.04% | 1,991,275 |
| 2024-04-30 | 2024-04-26 | 30.500 | 49,500 | -1,000 | 0.03% | 1,509,750 |
| 2024-04-26 | 2024-04-24 | 29.400 | 50,500 | +1,000 | 0.03% | 1,484,700 |
| 2024-04-25 | 2024-04-23 | 30.000 | 49,500 | -500 | 0.03% | 1,485,000 |
| 2024-04-23 | 2024-04-19 | 27.700 | 50,000 | -1,000 | 0.03% | 1,385,000 |
| 2024-04-22 | 2024-04-18 | 27.300 | 51,000 | -3,000 | 0.03% | 1,392,300 |
| 2024-04-19 | 2024-04-17 | 27.100 | 54,000 | +6,500 | 0.03% | 1,463,400 |
| 2024-04-18 | 2024-04-16 | 27.000 | 47,500 | +500 | 0.03% | 1,282,500 |
| 2024-04-17 | 2024-04-15 | 29.200 | 47,000 | +3,000 | 0.02% | 1,372,400 |
| 2024-04-16 | 2024-04-12 | 32.250 | 44,000 | -500 | 0.02% | 1,419,000 |
| 2024-04-12 | 2024-04-10 | 31.000 | 44,500 | -500 | 0.02% | 1,379,500 |
| 2024-04-11 | 2024-04-09 | 30.450 | 45,000 | -1,500 | 0.02% | 1,370,250 |
| 2024-04-10 | 2024-04-08 | 29.250 | 46,500 | +1,000 | 0.02% | 1,360,125 |
| 2024-04-09 | 2024-04-05 | 29.450 | 45,500 | -1,000 | 0.02% | 1,339,975 |
| 2024-04-05 | 2024-04-02 | 27.650 | 46,500 | -9,000 | 0.02% | 1,285,725 |
| 2024-04-03 | 2024-03-28 | 27.150 | 55,500 | -500 | 0.03% | 1,506,825 |
| 2024-04-02 | 2024-03-27 | 25.650 | 56,000 | -1,500 | 0.03% | 1,436,400 |
| 2024-03-28 | 2024-03-26 | 26.000 | 57,500 | +1,500 | 0.03% | 1,495,000 |
| 2024-03-27 | 2024-03-25 | 27.400 | 56,000 | +5,000 | 0.03% | 1,534,400 |
| 2024-03-26 | 2024-03-22 | 26.800 | 51,000 | -2,500 | 0.03% | 1,366,800 |
| 2024-03-25 | 2024-03-21 | 27.750 | 53,500 | +6,500 | 0.03% | 1,484,625 |
| 2024-03-22 | 2024-03-20 | 29.350 | 47,000 | -2,500 | 0.02% | 1,379,450 |
| 2024-03-20 | 2024-03-18 | 29.750 | 49,500 | +1,000 | 0.03% | 1,472,625 |
| 2024-03-19 | 2024-03-15 | 27.600 | 48,500 | -12,500 | 0.03% | 1,338,600 |
| 2024-03-18 | 2024-03-14 | 26.850 | 61,000 | +35,500 | 0.03% | 1,637,850 |
| 2024-03-15 | 2024-03-13 | 27.550 | 25,500 | -8,500 | 0.01% | 702,525 |
| 2024-03-14 | 2024-03-12 | 24.000 | 34,000 | +3,000 | 0.02% | 816,000 |
| 2024-03-13 | 2024-03-11 | 24.050 | 31,000 | -500 | 0.02% | 745,550 |
| 2024-03-12 | 2024-03-08 | 22.000 | 31,500 | -500 | 0.02% | 693,000 |
| 2024-03-11 | 2024-03-07 | 21.550 | 32,000 | +500 | 0.02% | 689,600 |
| 2024-03-08 | 2024-03-06 | 23.300 | 31,500 | -1,500 | 0.02% | 733,950 |
| 2024-03-07 | 2024-03-05 | 21.750 | 33,000 | +2,000 | 0.02% | 717,750 |
| 2024-03-06 | 2024-03-04 | 24.250 | 31,000 | -1,500 | 0.02% | 751,750 |
| 2024-03-04 | 2024-02-29 | 22.500 | 32,500 | -1,500 | 0.02% | 731,250 |
| 2024-03-01 | 2024-02-28 | 22.550 | 34,000 | -2,500 | 0.02% | 766,700 |
| 2024-02-29 | 2024-02-27 | 22.600 | 36,500 | -2,500 | 0.02% | 824,900 |
| 2024-02-28 | 2024-02-26 | 21.200 | 39,000 | +500 | 0.02% | 826,800 |
| 2024-02-27 | 2024-02-23 | 21.500 | 38,500 | -1,000 | 0.02% | 827,750 |
| 2024-02-26 | 2024-02-22 | 21.050 | 39,500 | +2,000 | 0.02% | 831,475 |
| 2024-02-23 | 2024-02-21 | 20.850 | 37,500 | +500 | 0.02% | 781,875 |
| 2024-02-22 | 2024-02-20 | 19.720 | 37,000 | +2,000 | 0.02% | 729,640 |
| 2024-02-21 | 2024-02-19 | 19.000 | 35,000 | -2,000 | 0.02% | 665,000 |
| 2024-02-20 | 2024-02-16 | 19.440 | 37,000 | -500 | 0.02% | 719,280 |
| 2024-02-16 | 2024-02-14 | 16.700 | 37,500 | +1,500 | 0.02% | 626,250 |
| 2024-02-14 | 2024-02-07 | 18.800 | 36,000 | -1,000 | 0.02% | 676,800 |
| 2024-02-08 | 2024-02-06 | 17.800 | 37,000 | +500 | 0.02% | 658,600 |
| 2024-02-06 | 2024-02-02 | 16.360 | 36,500 | -1,000 | 0.02% | 597,140 |
| 2024-02-05 | 2024-02-01 | 17.040 | 37,500 | -7,000 | 0.02% | 639,000 |
| 2024-02-02 | 2024-01-31 | 15.220 | 44,500 | -7,500 | 0.02% | 677,290 |
| 2024-02-01 | 2024-01-30 | 17.180 | 52,000 | -3,500 | 0.03% | 893,360 |
| 2024-01-31 | 2024-01-29 | 18.520 | 55,500 | +2,500 | 0.03% | 1,027,860 |
| 2024-01-30 | 2024-01-26 | 19.340 | 53,000 | +4,500 | 0.03% | 1,025,020 |
| 2024-01-29 | 2024-01-25 | 21.000 | 48,500 | +4,500 | 0.03% | 1,018,500 |
| 2024-01-26 | 2024-01-24 | 21.550 | 44,000 | -3,500 | 0.02% | 948,200 |
| 2024-01-25 | 2024-01-23 | 21.450 | 47,500 | +12,000 | 0.03% | 1,018,875 |
| 2024-01-24 | 2024-01-22 | 21.250 | 35,500 | +500 | 0.02% | 754,375 |
| 2024-01-23 | 2024-01-19 | 23.000 | 35,000 | +2,000 | 0.02% | 805,000 |
| 2024-01-22 | 2024-01-18 | 26.850 | 33,000 | +3,000 | 0.02% | 886,050 |
| 2024-01-19 | 2024-01-17 | 24.300 | 30,000 | +4,500 | 0.02% | 729,000 |
| 2024-01-18 | 2024-01-16 | 31.450 | 25,500 | -26,000 | 0.01% | 801,975 |
| 2024-01-17 | 2024-01-15 | 32.700 | 51,500 | -500 | 0.03% | 1,684,050 |
| 2024-01-15 | 2024-01-11 | 34.400 | 52,000 | +3,500 | 0.03% | 1,788,800 |
| 2024-01-12 | 2024-01-10 | 34.300 | 48,500 | +500 | 0.03% | 1,663,550 |
| 2024-01-11 | 2024-01-09 | 33.500 | 48,000 | -2,500 | 0.03% | 1,608,000 |
| 2024-01-10 | 2024-01-08 | 31.800 | 50,500 | -2,000 | 0.03% | 1,605,900 |
| 2024-01-09 | 2024-01-05 | 33.300 | 52,500 | -500 | 0.03% | 1,748,250 |
| 2024-01-08 | 2024-01-04 | 34.250 | 53,000 | -1,500 | 0.03% | 1,815,250 |
| 2024-01-05 | 2024-01-03 | 33.950 | 54,500 | +3,500 | 0.03% | 1,850,275 |
| 2024-01-04 | 2024-01-02 | 35.200 | 51,000 | +1,500 | 0.03% | 1,795,200 |
| 2024-01-02 | 2023-12-28 | 36.550 | 49,500 | -4,000 | 0.03% | 1,809,225 |
| 2023-12-29 | 2023-12-27 | 34.650 | 53,500 | -2,000 | 0.03% | 1,853,775 |
| 2023-12-28 | 2023-12-22 | 33.250 | 55,500 | -6,000 | 0.03% | 1,845,375 |
| 2023-12-27 | 2023-12-21 | 34.200 | 61,500 | +2,000 | 0.03% | 2,103,300 |
| 2023-12-21 | 2023-12-19 | 35.250 | 59,500 | +1,500 | 0.03% | 2,097,375 |
| 2023-12-20 | 2023-12-18 | 35.800 | 58,000 | +1,500 | 0.03% | 2,076,400 |
| 2023-12-19 | 2023-12-15 | 37.750 | 56,500 | +500 | 0.03% | 2,132,875 |
| 2023-12-18 | 2023-12-14 | 37.800 | 56,000 | +2,000 | 0.03% | 2,116,800 |
| 2023-12-15 | 2023-12-13 | 36.550 | 54,000 | -1,500 | 0.03% | 1,973,700 |
| 2023-12-14 | 2023-12-12 | 37.200 | 55,500 | +500 | 0.03% | 2,064,600 |
| 2023-12-13 | 2023-12-11 | 37.300 | 55,000 | +5,000 | 0.03% | 2,051,500 |
| 2023-12-12 | 2023-12-08 | 39.950 | 50,000 | +1,500 | 0.03% | 1,997,500 |
| 2023-12-11 | 2023-12-07 | 40.050 | 48,500 | +2,000 | 0.03% | 1,942,425 |
| 2023-12-08 | 2023-12-06 | 40.850 | 46,500 | +2,000 | 0.02% | 1,899,525 |
| 2023-12-06 | 2023-12-04 | 41.650 | 44,500 | +3,000 | 0.02% | 1,853,425 |
| 2023-12-05 | 2023-12-01 | 45.150 | 41,500 | -500 | 0.02% | 1,873,725 |
| 2023-12-04 | 2023-11-30 | 45.150 | 42,000 | +2,000 | 0.02% | 1,896,300 |
| 2023-12-01 | 2023-11-29 | 44.300 | 40,000 | +500 | 0.02% | 1,772,000 |
| 2023-11-30 | 2023-11-28 | 46.700 | 39,500 | -1,000 | 0.02% | 1,844,650 |
| 2023-11-29 | 2023-11-27 | 44.000 | 40,500 | -1,500 | 0.02% | 1,782,000 |
| 2023-11-28 | 2023-11-24 | 43.000 | 42,000 | +3,000 | 0.02% | 1,806,000 |
| 2023-11-27 | 2023-11-23 | 44.600 | 39,000 | -1,500 | 0.02% | 1,739,400 |
| 2023-11-24 | 2023-11-22 | 43.100 | 40,500 | +500 | 0.02% | 1,745,550 |
| 2023-11-23 | 2023-11-21 | 43.850 | 40,000 | +1,500 | 0.02% | 1,754,000 |
| 2023-11-22 | 2023-11-20 | 44.400 | 38,500 | -1,500 | 0.02% | 1,709,400 |
| 2023-11-21 | 2023-11-17 | 43.750 | 40,000 | +500 | 0.02% | 1,750,000 |
| 2023-11-20 | 2023-11-16 | 41.950 | 39,500 | +2,500 | 0.02% | 1,657,025 |
| 2023-11-17 | 2023-11-15 | 43.750 | 37,000 | +500 | 0.02% | 1,618,750 |
| 2023-11-16 | 2023-11-14 | 43.150 | 36,500 | -500 | 0.02% | 1,574,975 |
| 2023-11-15 | 2023-11-13 | 43.950 | 37,000 | +500 | 0.02% | 1,626,150 |
| 2023-11-14 | 2023-11-10 | 44.200 | 36,500 | -1,000 | 0.02% | 1,613,300 |
| 2023-11-13 | 2023-11-09 | 46.400 | 37,500 | +2,500 | 0.02% | 1,740,000 |
| 2023-11-10 | 2023-11-08 | 46.500 | 35,000 | +2,000 | 0.02% | 1,627,500 |
| 2023-11-09 | 2023-11-07 | 47.500 | 33,000 | +1,000 | 0.02% | 1,567,500 |
| 2023-11-08 | 2023-11-06 | 47.000 | 32,000 | -6,000 | 0.02% | 1,504,000 |
| 2023-11-07 | 2023-11-03 | 43.900 | 38,000 | -500 | 0.02% | 1,668,200 |
| 2023-11-06 | 2023-11-02 | 43.650 | 38,500 | +2,000 | 0.02% | 1,680,525 |
| 2023-11-03 | 2023-11-01 | 44.550 | 36,500 | -5,000 | 0.02% | 1,626,075 |
| 2023-11-01 | 2023-10-30 | 42.850 | 41,500 | +2,500 | 0.02% | 1,778,275 |
| 2023-10-31 | 2023-10-27 | 41.400 | 39,000 | -10,500 | 0.02% | 1,614,600 |
| 2023-10-30 | 2023-10-26 | 37.600 | 49,500 | +500 | 0.03% | 1,861,200 |
| 2023-10-27 | 2023-10-25 | 39.600 | 49,000 | -1,500 | 0.03% | 1,940,400 |
| 2023-10-26 | 2023-10-24 | 37.850 | 50,500 | +10,500 | 0.03% | 1,911,425 |
| 2023-10-25 | 2023-10-20 | 37.000 | 40,000 | +500 | 0.02% | 1,480,000 |
| 2023-10-24 | 2023-10-19 | 38.700 | 39,500 | +1,500 | 0.02% | 1,528,650 |
| 2023-10-20 | 2023-10-18 | 38.400 | 38,000 | -500 | 0.02% | 1,459,200 |
| 2023-10-19 | 2023-10-17 | 39.400 | 38,500 | +6,000 | 0.02% | 1,516,900 |
| 2023-10-18 | 2023-10-16 | 39.850 | 32,500 | +1,000 | 0.02% | 1,295,125 |
| 2023-10-17 | 2023-10-13 | 42.650 | 31,500 | +500 | 0.02% | 1,343,475 |
| 2023-10-16 | 2023-10-12 | 42.800 | 31,000 | -1,500 | 0.02% | 1,326,800 |
| 2023-10-12 | 2023-10-10 | 38.800 | 32,500 | -2,000 | 0.02% | 1,261,000 |
| 2023-10-09 | 2023-10-05 | 37.600 | 34,500 | +500 | 0.02% | 1,297,200 |
| 2023-10-06 | 2023-10-04 | 37.050 | 34,000 | +1,000 | 0.02% | 1,259,700 |
| 2023-10-05 | 2023-10-03 | 37.800 | 33,000 | +500 | 0.02% | 1,247,400 |
| 2023-10-04 | 2023-09-29 | 40.300 | 32,500 | -1,000 | 0.02% | 1,309,750 |
| 2023-09-29 | 2023-09-27 | 41.050 | 33,500 | -500 | 0.02% | 1,375,175 |
| 2023-09-28 | 2023-09-26 | 39.350 | 34,000 | +3,000 | 0.02% | 1,337,900 |
| 2023-09-27 | 2023-09-25 | 41.500 | 31,000 | -5,500 | 0.02% | 1,286,500 |
| 2023-09-26 | 2023-09-22 | 40.450 | 36,500 | -1,000 | 0.02% | 1,476,425 |
| 2023-09-22 | 2023-09-20 | 39.100 | 37,500 | -14,000 | 0.02% | 1,466,250 |
| 2023-09-21 | 2023-09-19 | 40.600 | 51,500 | -500 | 0.03% | 2,090,900 |
| 2023-09-20 | 2023-09-18 | 40.600 | 52,000 | +500 | 0.03% | 2,111,200 |
| 2023-09-19 | 2023-09-15 | 39.200 | 51,500 | -1,000 | 0.03% | 2,018,800 |
| 2023-09-18 | 2023-09-14 | 38.000 | 52,500 | -1,000 | 0.03% | 1,995,000 |
| 2023-09-15 | 2023-09-13 | 38.000 | 53,500 | -3,000 | 0.03% | 2,033,000 |
| 2023-09-14 | 2023-09-12 | 38.250 | 56,500 | -1,500 | 0.03% | 2,161,125 |
| 2023-09-13 | 2023-09-11 | 37.750 | 58,000 | -2,000 | 0.03% | 2,189,500 |
| 2023-09-12 | 2023-09-07 | 33.300 | 60,000 | +1,500 | 0.03% | 1,998,000 |
| 2023-09-11 | 2023-09-06 | 33.200 | 58,500 | +1,500 | 0.03% | 1,942,200 |
| 2023-09-07 | 2023-09-05 | 34.000 | 57,000 | +2,000 | 0.03% | 1,938,000 |
| 2023-09-06 | 2023-09-04 | 35.500 | 55,000 | -4,500 | 0.03% | 1,952,500 |
| 2023-09-05 | 2023-08-31 | 36.600 | 59,500 | +1,000 | 0.03% | 2,177,700 |
| 2023-09-04 | 2023-08-30 | 38.400 | 58,500 | -1,500 | 0.03% | 2,246,400 |
| 2023-08-31 | 2023-08-29 | 39.250 | 60,000 | -3,000 | 0.03% | 2,355,000 |
| 2023-08-29 | 2023-08-25 | 36.750 | 63,000 | -2,000 | 0.03% | 2,315,250 |
| 2023-08-25 | 2023-08-23 | 35.250 | 65,000 | -500 | 0.03% | 2,291,250 |
| 2023-08-24 | 2023-08-22 | 35.050 | 65,500 | +500 | 0.03% | 2,295,775 |
| 2023-08-23 | 2023-08-21 | 35.250 | 65,000 | -500 | 0.03% | 2,291,250 |
| 2023-08-21 | 2023-08-17 | 37.150 | 65,500 | +19,000 | 0.03% | 2,433,325 |
| 2023-08-18 | 2023-08-16 | 36.550 | 46,500 | +500 | 0.02% | 1,699,575 |
| 2023-08-17 | 2023-08-15 | 36.900 | 46,000 | -18,500 | 0.02% | 1,697,400 |
| 2023-08-16 | 2023-08-14 | 36.650 | 64,500 | -500 | 0.03% | 2,363,925 |
| 2023-08-14 | 2023-08-10 | 38.100 | 65,000 | -2,000 | 0.03% | 2,476,500 |
| 2023-08-11 | 2023-08-09 | 38.950 | 67,000 | +2,000 | 0.04% | 2,609,650 |
| 2023-08-10 | 2023-08-08 | 37.400 | 65,000 | +2,000 | 0.03% | 2,431,000 |
| 2023-08-09 | 2023-08-07 | 37.500 | 63,000 | +3,500 | 0.03% | 2,362,500 |
| 2023-08-08 | 2023-08-04 | 41.250 | 59,500 | -3,000 | 0.03% | 2,454,375 |
| 2023-08-07 | 2023-08-03 | 41.750 | 62,500 | -2,500 | 0.03% | 2,609,375 |
| 2023-08-04 | 2023-08-02 | 39.150 | 65,000 | +13,000 | 0.03% | 2,544,750 |
| 2023-08-03 | 2023-08-01 | 45.300 | 52,000 | +3,500 | 0.03% | 2,355,600 |
| 2023-08-02 | 2023-07-31 | 44.150 | 48,500 | +2,000 | 0.03% | 2,141,275 |
| 2023-08-01 | 2023-07-28 | 47.400 | 46,500 | -6,000 | 0.02% | 2,204,100 |
| 2023-07-31 | 2023-07-27 | 44.950 | 52,500 | -5,000 | 0.03% | 2,359,875 |
| 2023-07-28 | 2023-07-26 | 43.100 | 57,500 | +4,000 | 0.03% | 2,478,250 |
| 2023-07-27 | 2023-07-25 | 44.900 | 53,500 | +1,000 | 0.03% | 2,402,150 |
| 2023-07-24 | 2023-07-20 | 41.900 | 52,500 | -500 | 0.03% | 2,199,750 |
| 2023-07-21 | 2023-07-19 | 40.750 | 53,000 | +6,000 | 0.03% | 2,159,750 |
| 2023-07-20 | 2023-07-18 | 42.900 | 47,000 | +1,000 | 0.02% | 2,016,300 |
| 2023-07-19 | 2023-07-14 | 43.350 | 46,000 | -1,000 | 0.02% | 1,994,100 |
| 2023-07-18 | 2023-07-13 | 44.200 | 47,000 | -4,500 | 0.02% | 2,077,400 |
| 2023-07-13 | 2023-07-11 | 39.400 | 51,500 | +1,500 | 0.03% | 2,029,100 |
| 2023-07-12 | 2023-07-10 | 36.200 | 50,000 | +2,000 | 0.03% | 1,810,000 |
| 2023-07-10 | 2023-07-06 | 37.550 | 48,000 | +3,000 | 0.03% | 1,802,400 |
| 2023-07-07 | 2023-07-05 | 40.350 | 45,000 | +500 | 0.02% | 1,815,750 |
| 2023-07-06 | 2023-07-04 | 40.350 | 44,500 | -10,000 | 0.02% | 1,795,575 |
| 2023-07-05 | 2023-07-03 | 34.150 | 54,500 | +1,500 | 0.03% | 1,861,175 |
| 2023-07-03 | 2023-06-29 | 33.200 | 53,000 | -500 | 0.03% | 1,759,600 |
| 2023-06-29 | 2023-06-27 | 32.150 | 53,500 | -500 | 0.03% | 1,720,025 |
| 2023-06-26 | 2023-06-21 | 33.150 | 54,000 | -500 | 0.03% | 1,790,100 |
| 2023-06-23 | 2023-06-20 | 35.500 | 54,500 | -1,000 | 0.03% | 1,934,750 |
| 2023-06-21 | 2023-06-19 | 36.100 | 55,500 | +2,000 | 0.03% | 2,003,550 |
| 2023-06-19 | 2023-06-15 | 34.350 | 53,500 | +2,000 | 0.03% | 1,837,725 |
| 2023-06-16 | 2023-06-14 | 34.600 | 51,500 | +2,500 | 0.03% | 1,781,900 |
| 2023-06-13 | 2023-06-09 | 32.300 | 49,000 | +1,000 | 0.03% | 1,582,700 |
| 2023-06-09 | 2023-06-07 | 30.900 | 48,000 | -500 | 0.03% | 1,483,200 |
| 2023-06-07 | 2023-06-05 | 32.600 | 48,500 | +1,500 | 0.03% | 1,581,100 |
| 2023-06-06 | 2023-06-02 | 31.900 | 47,000 | -500 | 0.02% | 1,499,300 |
| 2023-05-31 | 2023-05-29 | 34.300 | 47,500 | -500 | 0.03% | 1,629,250 |
| 2023-05-30 | 2023-05-25 | 34.750 | 48,000 | -1,500 | 0.03% | 1,668,000 |
| 2023-05-29 | 2023-05-24 | 35.950 | 49,500 | +3,000 | 0.03% | 1,779,525 |
| 2023-05-25 | 2023-05-23 | 38.200 | 46,500 | +500 | 0.02% | 1,776,300 |
| 2023-05-23 | 2023-05-19 | 37.150 | 46,000 | -1,500 | 0.02% | 1,708,900 |
| 2023-05-22 | 2023-05-18 | 36.500 | 47,500 | +1,500 | 0.03% | 1,733,750 |
| 2023-05-19 | 2023-05-17 | 38.300 | 46,000 | +1,000 | 0.02% | 1,761,800 |
| 2023-05-17 | 2023-05-15 | 40.050 | 45,000 | +3,500 | 0.02% | 1,802,250 |
| 2023-05-16 | 2023-05-12 | 39.450 | 41,500 | +1,500 | 0.02% | 1,637,175 |
| 2023-05-12 | 2023-05-10 | 41.300 | 40,000 | -2,500 | 0.02% | 1,652,000 |
| 2023-05-11 | 2023-05-09 | 40.800 | 42,500 | +2,000 | 0.02% | 1,734,000 |
| 2023-05-10 | 2023-05-08 | 42.150 | 40,500 | -1,500 | 0.02% | 1,707,075 |
| 2023-05-08 | 2023-05-04 | 42.850 | 42,000 | +1,500 | 0.02% | 1,799,700 |
| 2023-05-05 | 2023-05-03 | 44.600 | 40,500 | +500 | 0.02% | 1,806,300 |
| 2023-05-04 | 2023-05-02 | 43.050 | 40,000 | +2,000 | 0.02% | 1,722,000 |
| 2023-05-03 | 2023-04-28 | 45.800 | 38,000 | +1,000 | 0.02% | 1,740,400 |
| 2023-05-02 | 2023-04-27 | 46.300 | 37,000 | +500 | 0.02% | 1,713,100 |
| 2023-04-27 | 2023-04-25 | 47.150 | 36,500 | -1,000 | 0.02% | 1,720,975 |
| 2023-04-26 | 2023-04-24 | 49.000 | 37,500 | +1,000 | 0.02% | 1,837,500 |
| 2023-04-25 | 2023-04-21 | 48.300 | 36,500 | -1,000 | 0.02% | 1,762,950 |
| 2023-04-24 | 2023-04-20 | 49.600 | 37,500 | +3,000 | 0.02% | 1,860,000 |
| 2023-04-21 | 2023-04-19 | 50.900 | 34,500 | -2,000 | 0.02% | 1,756,050 |
| 2023-04-20 | 2023-04-18 | 50.650 | 36,500 | -500 | 0.02% | 1,848,725 |
| 2023-04-19 | 2023-04-17 | 50.100 | 37,000 | +500 | 0.02% | 1,853,700 |
| 2023-04-18 | 2023-04-14 | 51.500 | 36,500 | +1,000 | 0.02% | 1,879,750 |
| 2023-04-17 | 2023-04-13 | 52.000 | 35,500 | -3,500 | 0.02% | 1,846,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 39,000 | -1,500 | 0.02% | 1,862,250 |
| 2023-04-13 | 2023-04-11 | 46.400 | 40,500 | -4,000 | 0.02% | 1,879,200 |
| 2023-04-12 | 2023-04-06 | 44.050 | 44,500 | -5,000 | 0.02% | 1,960,225 |
| 2023-04-11 | 2023-04-04 | 42.800 | 49,500 | +1,500 | 0.03% | 2,118,600 |
| 2023-04-04 | 2023-03-31 | 41.850 | 48,000 | +1,500 | 0.03% | 2,008,800 |
| 2023-04-03 | 2023-03-30 | 44.300 | 46,500 | -2,000 | 0.02% | 2,059,950 |
| 2023-03-31 | 2023-03-29 | 44.600 | 48,500 | +500 | 0.03% | 2,163,100 |
| 2023-03-30 | 2023-03-28 | 43.350 | 48,000 | +8,500 | 0.03% | 2,080,800 |
| 2023-03-29 | 2023-03-27 | 47.100 | 39,500 | -500 | 0.02% | 1,860,450 |
| 2023-03-28 | 2023-03-24 | 47.500 | 40,000 | -1,500 | 0.02% | 1,900,000 |
| 2023-03-27 | 2023-03-23 | 47.900 | 41,500 | +3,000 | 0.02% | 1,987,850 |
| 2023-03-24 | 2023-03-22 | 50.650 | 38,500 | +500 | 0.02% | 1,950,025 |
| 2023-03-23 | 2023-03-21 | 52.300 | 38,000 | -2,500 | 0.02% | 1,987,400 |
| 2023-03-22 | 2023-03-20 | 50.000 | 40,500 | +1,500 | 0.02% | 2,025,000 |
| 2023-03-21 | 2023-03-17 | 52.850 | 39,000 | +1,500 | 0.02% | 2,061,150 |
| 2023-03-20 | 2023-03-16 | 52.450 | 37,500 | +2,500 | 0.02% | 1,966,875 |
| 2023-03-17 | 2023-03-15 | 53.700 | 35,000 | -2,000 | 0.02% | 1,879,500 |
| 2023-03-15 | 2023-03-13 | 46.800 | 37,000 | -500 | 0.02% | 1,731,600 |
| 2023-03-14 | 2023-03-10 | 48.050 | 37,500 | -30,000 | 0.02% | 1,801,875 |
| 2023-03-13 | 2023-03-09 | 48.400 | 67,500 | -500 | 0.04% | 3,267,000 |
| 2023-03-09 | 2023-03-07 | 51.850 | 68,000 | -1,500 | 0.04% | 3,525,800 |
| 2023-03-08 | 2023-03-06 | 54.500 | 69,500 | -500 | 0.04% | 3,787,750 |
| 2023-03-07 | 2023-03-03 | 54.150 | 70,000 | +1,000 | 0.04% | 3,790,500 |
| 2023-03-06 | 2023-03-02 | 53.600 | 69,000 | -1,500 | 0.04% | 3,698,400 |
| 2023-03-03 | 2023-03-01 | 54.450 | 70,500 | +30,000 | 0.04% | 3,838,725 |
| 2023-03-01 | 2023-02-27 | 51.050 | 40,500 | +1,000 | 0.02% | 2,067,525 |
| 2023-02-24 | 2023-02-22 | 52.250 | 39,500 | +2,500 | 0.02% | 2,063,875 |
| 2023-02-23 | 2023-02-21 | 52.600 | 37,000 | +500 | 0.02% | 1,946,200 |
| 2023-02-21 | 2023-02-17 | 55.200 | 36,500 | +500 | 0.02% | 2,014,800 |
| 2023-02-20 | 2023-02-16 | 56.150 | 36,000 | -2,000 | 0.02% | 2,021,400 |
| 2023-02-17 | 2023-02-15 | 57.450 | 38,000 | +4,000 | 0.02% | 2,183,100 |
| 2023-02-16 | 2023-02-14 | 59.600 | 34,000 | +1,500 | 0.02% | 2,026,400 |
| 2023-02-15 | 2023-02-13 | 60.550 | 32,500 | -500 | 0.02% | 1,967,875 |
| 2023-02-14 | 2023-02-10 | 59.800 | 33,000 | +6,000 | 0.02% | 1,973,400 |
| 2023-02-13 | 2023-02-09 | 63.250 | 27,000 | +500 | 0.01% | 1,707,750 |
| 2023-02-10 | 2023-02-08 | 63.000 | 26,500 | +500 | 0.01% | 1,669,500 |
| 2023-02-09 | 2023-02-07 | 63.650 | 26,000 | +500 | 0.01% | 1,654,900 |
| 2023-02-08 | 2023-02-06 | 64.000 | 25,500 | -24,500 | 0.01% | 1,632,000 |
| 2023-02-07 | 2023-02-03 | 69.750 | 50,000 | +500 | 0.03% | 3,487,500 |
| 2023-02-06 | 2023-02-02 | 69.900 | 49,500 | -4,500 | 0.03% | 3,460,050 |
| 2023-02-03 | 2023-02-01 | 66.450 | 54,000 | -8,000 | 0.03% | 3,588,300 |
| 2023-02-02 | 2023-01-31 | 63.000 | 62,000 | +4,500 | 0.03% | 3,906,000 |
| 2023-02-01 | 2023-01-30 | 64.550 | 57,500 | +3,000 | 0.03% | 3,711,625 |
| 2023-01-30 | 2023-01-26 | 68.200 | 54,500 | -2,500 | 0.03% | 3,716,900 |
| 2023-01-26 | 2023-01-19 | 67.050 | 57,000 | -3,500 | 0.03% | 3,821,850 |
| 2023-01-20 | 2023-01-18 | 64.800 | 60,500 | +3,000 | 0.03% | 3,920,400 |
| 2023-01-19 | 2023-01-17 | 65.300 | 57,500 | +1,500 | 0.03% | 3,754,750 |
| 2023-01-18 | 2023-01-16 | 70.050 | 56,000 | -2,000 | 0.03% | 3,922,800 |
| 2023-01-17 | 2023-01-13 | 67.800 | 58,000 | -4,000 | 0.03% | 3,932,400 |
| 2023-01-16 | 2023-01-12 | 60.650 | 62,000 | +500 | 0.03% | 3,760,300 |
| 2023-01-13 | 2023-01-11 | 59.800 | 61,500 | -1,500 | 0.03% | 3,677,700 |
| 2023-01-12 | 2023-01-10 | 59.350 | 63,000 | +2,500 | 0.03% | 3,739,050 |
| 2023-01-11 | 2023-01-09 | 61.000 | 60,500 | +2,500 | 0.03% | 3,690,500 |
| 2023-01-10 | 2023-01-06 | 57.600 | 58,000 | +1,000 | 0.03% | 3,340,800 |
| 2023-01-09 | 2023-01-05 | 58.850 | 57,000 | +28,500 | 0.03% | 3,354,450 |
| 2023-01-03 | 2022-12-29 | 58.400 | 28,500 | -5,500 | 0.02% | 1,664,400 |
| 2022-12-30 | 2022-12-28 | 56.950 | 34,000 | +2,000 | 0.02% | 1,936,300 |
| 2022-12-29 | 2022-12-23 | 57.450 | 32,000 | +3,000 | 0.02% | 1,838,400 |
| 2022-12-28 | 2022-12-22 | 56.900 | 29,000 | -3,000 | 0.02% | 1,650,100 |
| 2022-12-23 | 2022-12-21 | 54.000 | 32,000 | -1,500 | 0.02% | 1,728,000 |
| 2022-12-21 | 2022-12-19 | 53.400 | 33,500 | +1,500 | 0.02% | 1,788,900 |
| 2022-12-20 | 2022-12-16 | 55.450 | 32,000 | +2,000 | 0.02% | 1,774,400 |
| 2022-12-16 | 2022-12-14 | 58.100 | 30,000 | -13,500 | 0.02% | 1,743,000 |
| 2022-12-15 | 2022-12-13 | 53.900 | 43,500 | +2,500 | 0.02% | 2,344,650 |
| 2022-12-14 | 2022-12-12 | 54.700 | 41,000 | +13,000 | 0.02% | 2,242,700 |
| 2022-12-13 | 2022-12-09 | 55.250 | 28,000 | +500 | 0.01% | 1,547,000 |
| 2022-12-12 | 2022-12-08 | 51.000 | 27,500 | -3,500 | 0.01% | 1,402,500 |
| 2022-12-09 | 2022-12-07 | 47.350 | 31,000 | -5,000 | 0.02% | 1,467,850 |
| 2022-12-08 | 2022-12-06 | 47.000 | 36,000 | +2,000 | 0.02% | 1,692,000 |
| 2022-12-07 | 2022-12-05 | 49.900 | 34,000 | -1,000 | 0.02% | 1,696,600 |
| 2022-12-06 | 2022-12-02 | 47.500 | 35,000 | +1,500 | 0.02% | 1,662,500 |
| 2022-12-05 | 2022-12-01 | 47.950 | 33,500 | +2,000 | 0.02% | 1,606,325 |
| 2022-12-02 | 2022-11-30 | 49.450 | 31,500 | +1,000 | 0.02% | 1,557,675 |
| 2022-12-01 | 2022-11-29 | 51.400 | 30,500 | -1,000 | 0.02% | 1,567,700 |
| 2022-11-30 | 2022-11-28 | 49.500 | 31,500 | -1,000 | 0.02% | 1,559,250 |
| 2022-11-29 | 2022-11-25 | 48.850 | 32,500 | -500 | 0.02% | 1,587,625 |
| 2022-11-28 | 2022-11-24 | 49.700 | 33,000 | +2,000 | 0.02% | 1,640,100 |
| 2022-11-25 | 2022-11-23 | 49.550 | 31,000 | -500 | 0.02% | 1,536,050 |
| 2022-11-24 | 2022-11-22 | 51.050 | 31,500 | +500 | 0.02% | 1,608,075 |
| 2022-11-23 | 2022-11-21 | 52.500 | 31,000 | +2,000 | 0.02% | 1,627,500 |
| 2022-11-22 | 2022-11-18 | 54.500 | 29,000 | -1,000 | 0.02% | 1,580,500 |
| 2022-11-21 | 2022-11-17 | 54.750 | 30,000 | +1,000 | 0.02% | 1,642,500 |
| 2022-11-18 | 2022-11-16 | 54.900 | 29,000 | -1,500 | 0.02% | 1,592,100 |
| 2022-11-17 | 2022-11-15 | 52.750 | 30,500 | +500 | 0.02% | 1,608,875 |
| 2022-11-16 | 2022-11-14 | 52.800 | 30,000 | -3,000 | 0.02% | 1,584,000 |
| 2022-11-15 | 2022-11-11 | 50.350 | 33,000 | -19,000 | 0.02% | 1,661,550 |
| 2022-11-14 | 2022-11-10 | 49.700 | 52,000 | +2,500 | 0.03% | 2,584,400 |
| 2022-11-11 | 2022-11-09 | 49.900 | 49,500 | -2,000 | 0.03% | 2,470,050 |
| 2022-11-10 | 2022-11-08 | 52.150 | 51,500 | +4,000 | 0.03% | 2,685,725 |
| 2022-11-09 | 2022-11-07 | 54.850 | 47,500 | -14,500 | 0.03% | 2,605,375 |
| 2022-11-08 | 2022-11-04 | 52.850 | 62,000 | +6,500 | 0.03% | 3,276,700 |
| 2022-11-07 | 2022-11-03 | 56.000 | 55,500 | +23,500 | 0.03% | 3,108,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 32,000 | -2,000 | 0.02% | 1,731,200 |
| 2022-11-03 | 2022-11-01 | 49.400 | 34,000 | +5,500 | 0.02% | 1,679,600 |
| 2022-11-02 | 2022-10-31 | 49.400 | 28,500 | -2,500 | 0.02% | 1,407,900 |
| 2022-11-01 | 2022-10-28 | 46.250 | 31,000 | +1,500 | 0.02% | 1,433,750 |
| 2022-10-31 | 2022-10-27 | 50.000 | 29,500 | -6,000 | 0.02% | 1,475,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 35,500 | +1,500 | 0.02% | 1,744,825 |
| 2022-10-27 | 2022-10-25 | 45.450 | 34,000 | -500 | 0.02% | 1,545,300 |
| 2022-10-26 | 2022-10-24 | 43.850 | 34,500 | +1,000 | 0.02% | 1,512,825 |
| 2022-10-25 | 2022-10-21 | 46.650 | 33,500 | -1,500 | 0.02% | 1,562,775 |
| 2022-10-24 | 2022-10-20 | 44.000 | 35,000 | +500 | 0.02% | 1,540,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 34,500 | +500 | 0.02% | 1,495,575 |
| 2022-10-20 | 2022-10-18 | 45.800 | 34,000 | +1,500 | 0.02% | 1,557,200 |
| 2022-10-19 | 2022-10-17 | 38.450 | 32,500 | -2,500 | 0.02% | 1,249,625 |
| 2022-10-18 | 2022-10-14 | 38.300 | 35,000 | -2,000 | 0.02% | 1,340,500 |
| 2022-10-17 | 2022-10-13 | 33.300 | 37,000 | -4,000 | 0.02% | 1,232,100 |
| 2022-10-14 | 2022-10-12 | 31.400 | 41,000 | +6,000 | 0.02% | 1,287,400 |
| 2022-10-07 | 2022-10-05 | 39.400 | 35,000 | -1,000 | 0.02% | 1,379,000 |
| 2022-10-06 | 2022-10-03 | 35.800 | 36,000 | +1,000 | 0.02% | 1,288,800 |
| 2022-10-05 | 2022-09-30 | 38.050 | 35,000 | -1,000 | 0.02% | 1,331,750 |
| 2022-09-30 | 2022-09-28 | 37.850 | 36,000 | +3,500 | 0.02% | 1,362,600 |
| 2022-09-29 | 2022-09-27 | 39.950 | 32,500 | -2,000 | 0.02% | 1,298,375 |
| 2022-09-28 | 2022-09-26 | 37.350 | 34,500 | -5,000 | 0.02% | 1,288,575 |
| 2022-09-26 | 2022-09-22 | 38.550 | 39,500 | -500 | 0.02% | 1,522,725 |
| 2022-09-23 | 2022-09-21 | 38.600 | 40,000 | +500 | 0.02% | 1,544,000 |
| 2022-09-22 | 2022-09-20 | 40.700 | 39,500 | -4,500 | 0.02% | 1,607,650 |
| 2022-09-21 | 2022-09-19 | 37.500 | 44,000 | -1,500 | 0.02% | 1,650,000 |
| 2022-09-16 | 2022-09-14 | 41.700 | 45,500 | -500 | 0.02% | 1,897,350 |
| 2022-09-15 | 2022-09-13 | 41.150 | 46,000 | -1,500 | 0.02% | 1,892,900 |
| 2022-09-14 | 2022-09-09 | 41.000 | 47,500 | -10,500 | 0.03% | 1,947,500 |
| 2022-09-13 | 2022-09-08 | 38.850 | 58,000 | +500 | 0.03% | 2,253,300 |
| 2022-09-09 | 2022-09-07 | 38.300 | 57,500 | -1,000 | 0.03% | 2,202,250 |
| 2022-09-06 | 2022-09-02 | 41.200 | 58,500 | +16,500 | 0.03% | 2,410,200 |
| 2022-09-05 | 2022-09-01 | 45.300 | 42,000 | -6,000 | 0.02% | 1,902,600 |
| 2022-09-02 | 2022-08-31 | 44.900 | 48,000 | -1,500 | 0.03% | 2,155,200 |
| 2022-09-01 | 2022-08-30 | 43.000 | 49,500 | +500 | 0.03% | 2,128,500 |
| 2022-08-31 | 2022-08-29 | 43.500 | 49,000 | +10,000 | 0.03% | 2,131,500 |
| 2022-08-30 | 2022-08-26 | 46.200 | 39,000 | +1,500 | 0.02% | 1,801,800 |
| 2022-08-29 | 2022-08-25 | 44.850 | 37,500 | -500 | 0.02% | 1,681,875 |
| 2022-08-26 | 2022-08-24 | 43.550 | 38,000 | -500 | 0.02% | 1,654,900 |
| 2022-08-25 | 2022-08-23 | 45.150 | 38,500 | -1,000 | 0.02% | 1,738,275 |
| 2022-08-24 | 2022-08-22 | 47.400 | 39,500 | +1,000 | 0.02% | 1,872,300 |
| 2022-08-23 | 2022-08-19 | 49.600 | 38,500 | -1,000 | 0.02% | 1,909,600 |
| 2022-08-22 | 2022-08-18 | 50.000 | 39,500 | +500 | 0.02% | 1,975,000 |
| 2022-08-19 | 2022-08-17 | 51.150 | 39,000 | -1,000 | 0.02% | 1,994,850 |
| 2022-08-18 | 2022-08-16 | 51.700 | 40,000 | +4,500 | 0.02% | 2,068,000 |
| 2022-08-17 | 2022-08-15 | 51.700 | 35,500 | +500 | 0.02% | 1,835,350 |
| 2022-08-15 | 2022-08-11 | 54.200 | 35,000 | -500 | 0.02% | 1,897,000 |
| 2022-08-10 | 2022-08-08 | 54.200 | 35,500 | +1,500 | 0.02% | 1,924,100 |
| 2022-08-09 | 2022-08-05 | 53.500 | 34,000 | -2,500 | 0.02% | 1,819,000 |
| 2022-08-08 | 2022-08-04 | 50.150 | 36,500 | -500 | 0.02% | 1,830,475 |
| 2022-08-05 | 2022-08-03 | 44.700 | 37,000 | -2,000 | 0.02% | 1,653,900 |
| 2022-08-01 | 2022-07-28 | 46.950 | 39,000 | -9,000 | 0.02% | 1,831,050 |
| 2022-07-29 | 2022-07-27 | 45.100 | 48,000 | +9,000 | 0.03% | 2,164,800 |
| 2022-07-28 | 2022-07-26 | 47.600 | 39,000 | -1,000 | 0.02% | 1,856,400 |
| 2022-07-27 | 2022-07-25 | 46.500 | 40,000 | +1,500 | 0.02% | 1,860,000 |
| 2022-07-26 | 2022-07-22 | 47.650 | 38,500 | -1,500 | 0.02% | 1,834,525 |
| 2022-07-25 | 2022-07-21 | 48.500 | 40,000 | +2,500 | 0.02% | 1,940,000 |
| 2022-07-22 | 2022-07-20 | 49.000 | 37,500 | -11,500 | 0.02% | 1,837,500 |
| 2022-07-20 | 2022-07-18 | 46.050 | 49,000 | +500 | 0.03% | 2,256,450 |
| 2022-07-19 | 2022-07-15 | 44.750 | 48,500 | +1,000 | 0.03% | 2,170,375 |
| 2022-07-18 | 2022-07-14 | 47.150 | 47,500 | -1,000 | 0.03% | 2,239,625 |
| 2022-07-15 | 2022-07-13 | 43.750 | 48,500 | +6,500 | 0.03% | 2,121,875 |
| 2022-07-14 | 2022-07-12 | 44.400 | 42,000 | -3,500 | 0.02% | 1,864,800 |
| 2022-07-13 | 2022-07-11 | 46.450 | 45,500 | +2,500 | 0.02% | 2,113,475 |
| 2022-07-12 | 2022-07-08 | 49.650 | 43,000 | +3,000 | 0.02% | 2,134,950 |
| 2022-07-11 | 2022-07-07 | 51.000 | 40,000 | +500 | 0.02% | 2,040,000 |
| 2022-07-08 | 2022-07-06 | 50.850 | 39,500 | -7,000 | 0.02% | 2,008,575 |
| 2022-07-07 | 2022-07-05 | 50.250 | 46,500 | +12,000 | 0.02% | 2,336,625 |
| 2022-07-06 | 2022-07-04 | 50.700 | 34,500 | -20,000 | 0.02% | 1,749,150 |
| 2022-07-05 | 2022-06-30 | 43.950 | 54,500 | -2,000 | 0.03% | 2,395,275 |
| 2022-07-04 | 2022-06-29 | 41.500 | 56,500 | +2,500 | 0.03% | 2,344,750 |
| 2022-06-30 | 2022-06-28 | 44.950 | 54,000 | -6,500 | 0.03% | 2,427,300 |
| 2022-06-29 | 2022-06-27 | 43.800 | 60,500 | +5,500 | 0.03% | 2,649,900 |
| 2022-06-28 | 2022-06-24 | 44.450 | 55,000 | +1,000 | 0.03% | 2,444,750 |
| 2022-06-27 | 2022-06-23 | 40.300 | 54,000 | -8,500 | 0.03% | 2,176,200 |
| 2022-06-24 | 2022-06-22 | 37.400 | 62,500 | -7,500 | 0.03% | 2,337,500 |
| 2022-06-23 | 2022-06-21 | 38.100 | 70,000 | +16,500 | 0.04% | 2,667,000 |
| 2022-06-22 | 2022-06-20 | 35.000 | 53,500 | -2,000 | 0.03% | 1,872,500 |
| 2022-06-21 | 2022-06-17 | 34.050 | 55,500 | +2,500 | 0.03% | 1,889,775 |
| 2022-06-20 | 2022-06-16 | 32.800 | 53,000 | +500 | 0.03% | 1,738,400 |
| 2022-06-16 | 2022-06-14 | 32.450 | 52,500 | +500 | 0.03% | 1,703,625 |
| 2022-06-15 | 2022-06-13 | 32.000 | 52,000 | -1,500 | 0.03% | 1,664,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 53,500 | -500 | 0.03% | 1,885,875 |
| 2022-06-13 | 2022-06-09 | 35.800 | 54,000 | +500 | 0.03% | 1,933,200 |
| 2022-06-10 | 2022-06-08 | 36.000 | 53,500 | +500 | 0.03% | 1,926,000 |
| 2022-06-09 | 2022-06-07 | 32.000 | 53,000 | +500 | 0.03% | 1,696,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 52,500 | +3,500 | 0.03% | 1,674,750 |
| 2022-06-07 | 2022-06-02 | 29.650 | 49,000 | +500 | 0.03% | 1,452,850 |
| 2022-06-01 | 2022-05-30 | 28.400 | 48,500 | -2,500 | 0.03% | 1,377,400 |
| 2022-05-30 | 2022-05-26 | 26.900 | 51,000 | +3,500 | 0.03% | 1,371,900 |
| 2022-05-27 | 2022-05-25 | 26.950 | 47,500 | +2,500 | 0.03% | 1,280,125 |
| 2022-05-25 | 2022-05-23 | 29.750 | 45,000 | -4,000 | 0.02% | 1,338,750 |
| 2022-05-24 | 2022-05-20 | 31.000 | 49,000 | +4,000 | 0.03% | 1,519,000 |
| 2022-05-19 | 2022-05-17 | 28.350 | 45,000 | -1,000 | 0.02% | 1,275,750 |
| 2022-05-18 | 2022-05-16 | 26.850 | 46,000 | -1,000 | 0.02% | 1,235,100 |
| 2022-05-17 | 2022-05-13 | 26.400 | 47,000 | +1,000 | 0.02% | 1,240,800 |
| 2022-05-16 | 2022-05-12 | 26.050 | 46,000 | -1,000 | 0.02% | 1,198,300 |
| 2022-05-13 | 2022-05-11 | 27.850 | 47,000 | +1,000 | 0.02% | 1,308,950 |
| 2022-05-03 | 2022-04-28 | 30.750 | 46,000 | -500 | 0.02% | 1,414,500 |
| 2022-04-29 | 2022-04-27 | 28.200 | 46,500 | +500 | 0.02% | 1,311,300 |
| 2022-04-27 | 2022-04-25 | 28.800 | 46,000 | +500 | 0.02% | 1,324,800 |
| 2022-04-26 | 2022-04-22 | 32.900 | 45,500 | -500 | 0.02% | 1,496,950 |
| 2022-04-25 | 2022-04-21 | 33.400 | 46,000 | +1,500 | 0.02% | 1,536,400 |
| 2022-04-22 | 2022-04-20 | 34.050 | 44,500 | +500 | 0.02% | 1,515,225 |
| 2022-04-21 | 2022-04-19 | 33.500 | 44,000 | -500 | 0.02% | 1,474,000 |
| 2022-04-20 | 2022-04-14 | 37.450 | 44,500 | +1,000 | 0.02% | 1,666,525 |
| 2022-04-19 | 2022-04-13 | 36.400 | 43,500 | +500 | 0.02% | 1,583,400 |
| 2022-04-13 | 2022-04-11 | 40.950 | 43,000 | +1,000 | 0.02% | 1,760,850 |
| 2022-04-12 | 2022-04-08 | 46.150 | 42,000 | -1,000 | 0.02% | 1,938,300 |
| 2022-04-08 | 2022-04-06 | 49.350 | 43,000 | -500 | 0.02% | 2,122,050 |
| 2022-04-07 | 2022-04-04 | 47.750 | 43,500 | +1,000 | 0.02% | 2,077,125 |
| 2022-04-06 | 2022-04-01 | 43.700 | 42,500 | +4,500 | 0.02% | 1,857,250 |
| 2022-04-04 | 2022-03-31 | 46.500 | 38,000 | +1,500 | 0.02% | 1,767,000 |
| 2022-04-01 | 2022-03-30 | 50.550 | 36,500 | +2,000 | 0.02% | 1,845,075 |
| 2022-03-31 | 2022-03-29 | 48.350 | 34,500 | +1,000 | 0.02% | 1,668,075 |
| 2022-03-30 | 2022-03-28 | 48.350 | 33,500 | +2,000 | 0.02% | 1,619,725 |
| 2022-03-29 | 2022-03-25 | 52.650 | 31,500 | +4,000 | 0.02% | 1,658,475 |
| 2022-03-28 | 2022-03-24 | 56.300 | 27,500 | -1,000 | 0.01% | 1,548,250 |
| 2022-03-25 | 2022-03-23 | 54.650 | 28,500 | -500 | 0.02% | 1,557,525 |
| 2022-03-22 | 2022-03-18 | 55.450 | 29,000 | +500 | 0.02% | 1,608,050 |
| 2022-03-18 | 2022-03-16 | 49.900 | 28,500 | +500 | 0.02% | 1,422,150 |
| 2022-03-17 | 2022-03-15 | 40.600 | 28,000 | +500 | 0.01% | 1,136,800 |
| 2022-03-16 | 2022-03-14 | 46.500 | 27,500 | -3,000 | 0.01% | 1,278,750 |
| 2022-03-15 | 2022-03-11 | 53.750 | 30,500 | +3,000 | 0.02% | 1,639,375 |
| 2022-03-14 | 2022-03-10 | 54.850 | 27,500 | -500 | 0.01% | 1,508,375 |
| 2022-03-11 | 2022-03-09 | 50.800 | 28,000 | +500 | 0.01% | 1,422,400 |
| 2022-03-09 | 2022-03-07 | 55.550 | 27,500 | +500 | 0.01% | 1,527,625 |
| 2022-03-08 | 2022-03-04 | 60.000 | 27,000 | -3,000 | 0.01% | 1,620,000 |
| 2022-03-07 | 2022-03-03 | 63.200 | 30,000 | +1,000 | 0.02% | 1,896,000 |
| 2022-03-04 | 2022-03-02 | 63.750 | 29,000 | -500 | 0.02% | 1,848,750 |
| 2022-03-03 | 2022-03-01 | 67.950 | 29,500 | +4,500 | 0.02% | 2,004,525 |
| 2022-03-02 | 2022-02-28 | 67.250 | 25,000 | -500 | 0.01% | 1,681,250 |
| 2022-03-01 | 2022-02-25 | 63.000 | 25,500 | -2,000 | 0.01% | 1,606,500 |
| 2022-02-28 | 2022-02-24 | 55.100 | 27,500 | -3,500 | 0.01% | 1,515,250 |
| 2022-02-25 | 2022-02-23 | 56.500 | 31,000 | -500 | 0.02% | 1,751,500 |
| 2022-02-24 | 2022-02-22 | 52.900 | 31,500 | +3,000 | 0.02% | 1,666,350 |
| 2022-02-18 | 2022-02-16 | 54.350 | 28,500 | -500 | 0.02% | 1,548,975 |
| 2022-02-17 | 2022-02-15 | 52.000 | 29,000 | -1,000 | 0.02% | 1,508,000 |
| 2022-02-14 | 2022-02-10 | 52.900 | 30,000 | -500 | 0.02% | 1,587,000 |
| 2022-02-10 | 2022-02-08 | 50.600 | 30,500 | +500 | 0.02% | 1,543,300 |
| 2022-02-09 | 2022-02-07 | 53.250 | 30,000 | +1,000 | 0.02% | 1,597,500 |
| 2022-02-07 | 2022-01-31 | 51.100 | 29,000 | -500 | 0.02% | 1,481,900 |
| 2022-02-04 | 2022-01-27 | 49.900 | 29,500 | +500 | 0.02% | 1,472,050 |
| 2022-01-27 | 2022-01-25 | 53.350 | 29,000 | -500 | 0.02% | 1,547,150 |
| 2022-01-26 | 2022-01-24 | 56.000 | 29,500 | +3,000 | 0.02% | 1,652,000 |
| 2022-01-21 | 2022-01-19 | 63.800 | 26,500 | -500 | 0.01% | 1,690,700 |
| 2022-01-20 | 2022-01-18 | 65.400 | 27,000 | +500 | 0.01% | 1,765,800 |
| 2022-01-19 | 2022-01-17 | 67.300 | 26,500 | +500 | 0.01% | 1,783,450 |
| 2022-01-18 | 2022-01-14 | 69.600 | 26,000 | +1,500 | 0.01% | 1,809,600 |
| 2022-01-17 | 2022-01-13 | 74.600 | 24,500 | +500 | 0.01% | 1,827,700 |
| 2022-01-14 | 2022-01-12 | 75.700 | 24,000 | -500 | 0.01% | 1,816,800 |
| 2022-01-12 | 2022-01-10 | 69.000 | 24,500 | -1,000 | 0.01% | 1,690,500 |
| 2022-01-10 | 2022-01-06 | 62.800 | 25,500 | +500 | 0.01% | 1,601,400 |
| 2022-01-06 | 2022-01-04 | 64.450 | 25,000 | -1,000 | 0.01% | 1,611,250 |
| 2022-01-05 | 2022-01-03 | 67.350 | 26,000 | -1,500 | 0.01% | 1,751,100 |
| 2022-01-04 | 2021-12-31 | 77.900 | 27,500 | -1,000 | 0.01% | 2,142,250 |
| 2022-01-03 | 2021-12-29 | 71.150 | 28,500 | +500 | 0.02% | 2,027,775 |
| 2021-12-30 | 2021-12-28 | 71.850 | 28,000 | -2,000 | 0.01% | 2,011,800 |
| 2021-12-29 | 2021-12-24 | 70.250 | 30,000 | +3,000 | 0.02% | 2,107,500 |
| 2021-12-23 | 2021-12-21 | 79.800 | 27,000 | -1,500 | 0.01% | 2,154,600 |
| 2021-12-22 | 2021-12-20 | 79.000 | 28,500 | -500 | 0.02% | 2,251,500 |
| 2021-12-20 | 2021-12-16 | 80.550 | 29,000 | +2,500 | 0.02% | 2,335,950 |
| 2021-12-17 | 2021-12-15 | 76.750 | 26,500 | +6,000 | 0.01% | 2,033,875 |
| 2021-12-16 | 2021-12-14 | 92.850 | 20,500 | +1,000 | 0.01% | 1,903,425 |
| 2021-12-15 | 2021-12-13 | 94.500 | 19,500 | -500 | 0.01% | 1,842,750 |
| 2021-12-14 | 2021-12-10 | 95.450 | 20,000 | -500 | 0.01% | 1,909,000 |
| 2021-12-13 | 2021-12-09 | 97.000 | 20,500 | +1,000 | 0.01% | 1,988,500 |
| 2021-12-10 | 2021-12-08 | 93.700 | 19,500 | -500 | 0.01% | 1,827,150 |
| 2021-12-09 | 2021-12-07 | 92.800 | 20,000 | +500 | 0.01% | 1,856,000 |
| 2021-12-07 | 2021-12-03 | 99.950 | 19,500 | +500 | 0.01% | 1,949,025 |
| 2021-12-06 | 2021-12-02 | 100.000 | 19,000 | +2,500 | 0.01% | 1,900,000 |
| 2021-12-03 | 2021-12-01 | 103.500 | 16,500 | +2,500 | 0.01% | 1,707,750 |
| 2021-12-02 | 2021-11-30 | 105.800 | 14,000 | -500 | 0.01% | 1,481,200 |
| 2021-11-24 | 2021-11-22 | 109.300 | 14,500 | -500 | 0.01% | 1,584,850 |
| 2021-11-23 | 2021-11-19 | 108.700 | 15,000 | -1,000 | 0.01% | 1,630,500 |
| 2021-11-19 | 2021-11-17 | 107.000 | 16,000 | -1,000 | 0.01% | 1,712,000 |
| 2021-11-17 | 2021-11-15 | 102.300 | 17,000 | -3,500 | 0.01% | 1,739,100 |
| 2021-11-16 | 2021-11-12 | 100.000 | 20,500 | -12,000 | 0.01% | 2,050,000 |
| 2021-11-10 | 2021-11-08 | 93.100 | 32,500 | -500 | 0.02% | 3,025,750 |
| 2021-11-09 | 2021-11-05 | 92.600 | 33,000 | +500 | 0.02% | 3,055,800 |
| 2021-11-08 | 2021-11-04 | 91.000 | 32,500 | -1,000 | 0.02% | 2,957,500 |
| 2021-11-05 | 2021-11-03 | 87.100 | 33,500 | -4,000 | 0.02% | 2,917,850 |
| 2021-11-04 | 2021-11-02 | 89.550 | 37,500 | +500 | 0.02% | 3,358,125 |
| 2021-11-03 | 2021-11-01 | 94.500 | 37,000 | +1,000 | 0.02% | 3,496,500 |
| 2021-11-02 | 2021-10-29 | 96.900 | 36,000 | -500 | 0.02% | 3,488,400 |
| 2021-11-01 | 2021-10-28 | 95.350 | 36,500 | +2,000 | 0.02% | 3,480,275 |
| 2021-10-29 | 2021-10-27 | 97.900 | 34,500 | +1,000 | 0.02% | 3,377,550 |
| 2021-10-28 | 2021-10-26 | 101.300 | 33,500 | +1,500 | 0.02% | 3,393,550 |
| 2021-10-25 | 2021-10-21 | 103.100 | 32,000 | -7,000 | 0.02% | 3,299,200 |
| 2021-10-20 | 2021-10-18 | 101.800 | 39,000 | +500 | 0.02% | 3,970,200 |
| 2021-10-18 | 2021-10-12 | 100.400 | 38,500 | -1,500 | 0.02% | 3,865,400 |
| 2021-10-15 | 2021-10-11 | 101.000 | 40,000 | -1,000 | 0.02% | 4,040,000 |
| 2021-10-12 | 2021-10-08 | 97.150 | 41,000 | +2,000 | 0.02% | 3,983,150 |
| 2021-10-11 | 2021-10-07 | 101.000 | 39,000 | -1,000 | 0.02% | 3,939,000 |
| 2021-10-07 | 2021-10-05 | 98.450 | 40,000 | +500 | 0.02% | 3,938,000 |
| 2021-10-06 | 2021-10-04 | 99.500 | 39,500 | -500 | 0.02% | 3,930,250 |
| 2021-10-05 | 2021-09-30 | 98.600 | 40,000 | +2,500 | 0.02% | 3,944,000 |
| 2021-10-04 | 2021-09-29 | 96.800 | 37,500 | -11,000 | 0.02% | 3,630,000 |
| 2021-09-30 | 2021-09-28 | 99.950 | 48,500 | +12,000 | 0.03% | 4,847,575 |
| 2021-09-29 | 2021-09-27 | 100.300 | 36,500 | +2,500 | 0.02% | 3,660,950 |
| 2021-09-28 | 2021-09-24 | 101.800 | 34,000 | -18,500 | 0.02% | 3,461,200 |
| 2021-09-23 | 2021-09-20 | 102.500 | 52,500 | -500 | 0.03% | 5,381,250 |
| 2021-09-20 | 2021-09-16 | 96.800 | 53,000 | +500 | 0.03% | 5,130,400 |
| 2021-09-15 | 2021-09-13 | 102.300 | 52,500 | +1,000 | 0.03% | 5,370,750 |
| 2021-09-14 | 2021-09-10 | 105.200 | 51,500 | +500 | 0.03% | 5,417,800 |
| 2021-09-13 | 2021-09-09 | 106.000 | 51,000 | -1,500 | 0.03% | 5,406,000 |
| 2021-09-10 | 2021-09-08 | 106.600 | 52,500 | -500 | 0.03% | 5,596,500 |
| 2021-09-09 | 2021-09-07 | 109.400 | 53,000 | +500 | 0.03% | 5,798,200 |
| 2021-09-08 | 2021-09-06 | 111.500 | 52,500 | -2,500 | 0.03% | 5,853,750 |
| 2021-09-06 | 2021-09-02 | 102.500 | 55,000 | +500 | 0.03% | 5,637,500 |
| 2021-09-03 | 2021-09-01 | 102.500 | 54,500 | -500 | 0.03% | 5,586,250 |
| 2021-09-02 | 2021-08-31 | 100.500 | 55,000 | +1,500 | 0.03% | 5,527,500 |
| 2021-08-30 | 2021-08-26 | 104.400 | 53,500 | -500 | 0.03% | 5,585,400 |
| 2021-08-26 | 2021-08-24 | 104.700 | 54,000 | -1,000 | 0.03% | 5,653,800 |
| 2021-08-25 | 2021-08-23 | 98.000 | 55,000 | +2,000 | 0.03% | 5,390,000 |
| 2021-08-24 | 2021-08-20 | 95.000 | 53,000 | +6,500 | 0.03% | 5,035,000 |
| 2021-08-23 | 2021-08-19 | 102.400 | 46,500 | +500 | 0.02% | 4,761,600 |
| 2021-08-19 | 2021-08-17 | 106.700 | 46,000 | -1,500 | 0.02% | 4,908,200 |
| 2021-08-18 | 2021-08-16 | 104.500 | 47,500 | -500 | 0.03% | 4,963,750 |
| 2021-08-17 | 2021-08-13 | 108.000 | 48,000 | -500 | 0.03% | 5,184,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 48,500 | +3,000 | 0.03% | 5,897,600 |
| 2021-08-12 | 2021-08-10 | 119.600 | 45,500 | -19,000 | 0.02% | 5,441,800 |
| 2021-08-09 | 2021-08-05 | 98.950 | 64,500 | +500 | 0.03% | 6,382,275 |
| 2021-08-05 | 2021-08-03 | 99.650 | 64,000 | -1,500 | 0.03% | 6,377,600 |
| 2021-08-04 | 2021-08-02 | 99.800 | 65,500 | +500 | 0.03% | 6,536,900 |
| 2021-08-02 | 2021-07-29 | 101.400 | 65,000 | -1,500 | 0.03% | 6,591,000 |
| 2021-07-30 | 2021-07-28 | 90.100 | 66,500 | -2,500 | 0.04% | 5,991,650 |
| 2021-07-29 | 2021-07-27 | 81.800 | 69,000 | +3,000 | 0.04% | 5,644,200 |
| 2021-07-28 | 2021-07-26 | 88.950 | 66,000 | +2,500 | 0.03% | 5,870,700 |
| 2021-07-27 | 2021-07-23 | 95.550 | 63,500 | +500 | 0.03% | 6,067,425 |
| 2021-07-26 | 2021-07-22 | 98.650 | 63,000 | +500 | 0.03% | 6,214,950 |
| 2021-07-23 | 2021-07-21 | 99.950 | 62,500 | +2,000 | 0.03% | 6,246,875 |
| 2021-07-22 | 2021-07-20 | 104.600 | 60,500 | +500 | 0.03% | 6,328,300 |
| 2021-07-20 | 2021-07-16 | 107.100 | 60,000 | +2,000 | 0.03% | 6,426,000 |
| 2021-07-16 | 2021-07-14 | 109.000 | 58,000 | -5,000 | 0.03% | 6,322,000 |
| 2021-07-15 | 2021-07-13 | 104.800 | 63,000 | +500 | 0.03% | 6,602,400 |
| 2021-07-14 | 2021-07-12 | 107.000 | 62,500 | +4,000 | 0.03% | 6,687,500 |
| 2021-07-13 | 2021-07-09 | 102.000 | 58,500 | +2,000 | 0.03% | 5,967,000 |
| 2021-07-12 | 2021-07-08 | 106.400 | 56,500 | -5,500 | 0.03% | 6,011,600 |
| 2021-07-09 | 2021-07-07 | 110.200 | 62,000 | +6,500 | 0.03% | 6,832,400 |
| 2021-07-08 | 2021-07-06 | 113.500 | 55,500 | +500 | 0.03% | 6,299,250 |
| 2021-07-07 | 2021-07-05 | 117.100 | 55,000 | +1,000 | 0.03% | 6,440,500 |
| 2021-07-05 | 2021-06-30 | 118.400 | 54,000 | +1,500 | 0.03% | 6,393,600 |
| 2021-07-02 | 2021-06-29 | 122.000 | 52,500 | -1,000 | 0.03% | 6,405,000 |
| 2021-06-30 | 2021-06-28 | 123.400 | 53,500 | +1,000 | 0.03% | 6,601,900 |
| 2021-06-29 | 2021-06-25 | 123.900 | 52,500 | +3,500 | 0.03% | 6,504,750 |
| 2021-06-28 | 2021-06-24 | 127.100 | 49,000 | +1,000 | 0.03% | 6,227,900 |
| 2021-06-24 | 2021-06-22 | 126.000 | 48,000 | +500 | 0.03% | 6,048,000 |
| 2021-06-23 | 2021-06-21 | 126.800 | 47,500 | -1,000 | 0.03% | 6,023,000 |
| 2021-06-22 | 2021-06-18 | 127.900 | 48,500 | -4,000 | 0.03% | 6,203,150 |
| 2021-06-21 | 2021-06-17 | 125.000 | 52,500 | -2,000 | 0.03% | 6,562,500 |
| 2021-06-18 | 2021-06-16 | 116.400 | 54,500 | -500 | 0.03% | 6,343,800 |
| 2021-06-17 | 2021-06-15 | 122.600 | 55,000 | +500 | 0.03% | 6,743,000 |
| 2021-06-16 | 2021-06-11 | 124.700 | 54,500 | +500 | 0.03% | 6,796,150 |
| 2021-06-15 | 2021-06-10 | 123.000 | 54,000 | +18,500 | 0.03% | 6,642,000 |
| 2021-06-11 | 2021-06-09 | 126.000 | 35,500 | -11,000 | 0.02% | 4,473,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 46,500 | -500 | 0.02% | 5,194,050 |
| 2021-06-09 | 2021-06-07 | 111.000 | 47,000 | +500 | 0.02% | 5,217,000 |
| 2021-06-08 | 2021-06-04 | 110.100 | 46,500 | -500 | 0.02% | 5,119,650 |
| 2021-06-07 | 2021-06-03 | 108.400 | 47,000 | -1,500 | 0.02% | 5,094,800 |
| 2021-06-02 | 2021-05-31 | 111.600 | 48,500 | -1,000 | 0.04% | 5,412,600 |
| 2021-06-01 | 2021-05-28 | 106.600 | 49,500 | +2,000 | 0.04% | 5,276,700 |
| 2021-05-31 | 2021-05-27 | 106.100 | 47,500 | +1,000 | 0.04% | 5,039,750 |
| 2021-05-28 | 2021-05-26 | 108.200 | 46,500 | +500 | 0.04% | 5,031,300 |
| 2021-05-27 | 2021-05-25 | 107.100 | 46,000 | -7,000 | 0.04% | 4,926,600 |
| 2021-05-26 | 2021-05-24 | 99.100 | 53,000 | +2,000 | 0.04% | 5,252,300 |
| 2021-05-25 | 2021-05-21 | 101.700 | 51,000 | -4,323 | 0.04% | 5,186,700 |
| 2021-05-24 | 2021-05-20 | 99.200 | 55,323 | -3,500 | 0.05% | 5,488,042 |
| 2021-05-21 | 2021-05-18 | 95.600 | 58,823 | -2,000 | 0.05% | 5,623,479 |
| 2021-05-20 | 2021-05-17 | 95.200 | 60,823 | -2,500 | 0.05% | 5,790,350 |
| 2021-05-18 | 2021-05-14 | 92.850 | 63,323 | -500 | 0.05% | 5,879,541 |
| 2021-05-14 | 2021-05-12 | 90.300 | 63,823 | +12,000 | 0.05% | 5,763,217 |
| 2021-05-13 | 2021-05-11 | 88.500 | 51,823 | +9,500 | 0.04% | 4,586,336 |
| 2021-05-12 | 2021-05-10 | 94.100 | 42,323 | +7,500 | 0.04% | 3,982,594 |
| 2021-05-11 | 2021-05-07 | 96.100 | 34,823 | +500 | 0.03% | 3,346,490 |
| 2021-05-06 | 2021-05-04 | 103.300 | 34,323 | +500 | 0.03% | 3,545,566 |
| 2021-05-05 | 2021-05-03 | 105.300 | 33,823 | -1,000 | 0.03% | 3,561,562 |
| 2021-05-04 | 2021-04-30 | 102.800 | 34,823 | +1,000 | 0.03% | 3,579,804 |
| 2021-05-03 | 2021-04-29 | 107.000 | 33,823 | +500 | 0.03% | 3,619,061 |
| 2021-04-30 | 2021-04-28 | 111.200 | 33,323 | -3,500 | 0.03% | 3,705,518 |
| 2021-04-29 | 2021-04-27 | 112.700 | 36,823 | +2,000 | 0.03% | 4,149,952 |
| 2021-04-28 | 2021-04-26 | 108.800 | 34,823 | +2,500 | 0.03% | 3,788,742 |
| 2021-04-27 | 2021-04-23 | 105.000 | 32,323 | +3,500 | 0.03% | 3,393,915 |
| 2021-04-26 | 2021-04-22 | 104.600 | 28,823 | -10,000 | 0.02% | 3,014,886 |
| 2021-04-23 | 2021-04-21 | 103.800 | 38,823 | -1,000 | 0.03% | 4,029,827 |
| 2021-04-22 | 2021-04-20 | 98.900 | 39,823 | +500 | 0.03% | 3,938,495 |
| 2021-04-21 | 2021-04-19 | 98.750 | 39,323 | -2,000 | 0.03% | 3,883,146 |
| 2021-04-20 | 2021-04-16 | 94.400 | 41,323 | +500 | 0.03% | 3,900,891 |
| 2021-04-19 | 2021-04-15 | 94.350 | 40,823 | +500 | 0.03% | 3,851,650 |
| 2021-04-16 | 2021-04-14 | 95.000 | 40,323 | +500 | 0.03% | 3,830,685 |
| 2021-04-15 | 2021-04-13 | 95.350 | 39,823 | +1,000 | 0.03% | 3,797,123 |
| 2021-04-14 | 2021-04-12 | 99.500 | 38,823 | +9,000 | 0.03% | 3,862,888 |
| 2021-04-13 | 2021-04-09 | 105.400 | 29,823 | -2,000 | 0.03% | 3,143,344 |
| 2021-04-12 | 2021-04-08 | 104.000 | 31,823 | +500 | 0.03% | 3,309,592 |
| 2021-04-08 | 2021-04-01 | 106.500 | 31,323 | -8,000 | 0.03% | 3,335,900 |
| 2021-04-07 | 2021-03-31 | 96.500 | 39,323 | +500 | 0.03% | 3,794,670 |
| 2021-04-01 | 2021-03-30 | 96.400 | 38,823 | +500 | 0.03% | 3,742,537 |
| 2021-03-29 | 2021-03-25 | 92.000 | 38,323 | -1,500 | 0.03% | 3,525,716 |
| 2021-03-26 | 2021-03-24 | 90.500 | 39,823 | +500 | 0.03% | 3,603,982 |
| 2021-03-25 | 2021-03-23 | 98.000 | 39,323 | -500 | 0.03% | 3,853,654 |
| 2021-03-23 | 2021-03-19 | 102.000 | 39,823 | +7,000 | 0.03% | 4,061,946 |
| 2021-03-22 | 2021-03-18 | 105.900 | 32,823 | -500 | 0.03% | 3,475,956 |
| 2021-03-19 | 2021-03-17 | 106.000 | 33,323 | -500 | 0.03% | 3,532,238 |
| 2021-03-17 | 2021-03-15 | 96.000 | 33,823 | +1,500 | 0.03% | 3,247,008 |
| 2021-03-16 | 2021-03-12 | 111.900 | 32,323 | -2,500 | 0.03% | 3,616,944 |
| 2021-03-15 | 2021-03-11 | 103.000 | 34,823 | +2,000 | 0.03% | 3,586,769 |
| 2021-03-12 | 2021-03-10 | 95.500 | 32,823 | +1,500 | 0.03% | 3,134,596 |
| 2021-03-10 | 2021-03-08 | 85.600 | 31,323 | +323 | 0.03% | 2,681,249 |
| 2021-03-09 | 2021-03-05 | 95.150 | 31,000 | +2,500 | 0.03% | 2,949,650 |
| 2021-03-08 | 2021-03-04 | 103.000 | 28,500 | -3,500 | 0.02% | 2,935,500 |
| 2021-03-05 | 2021-03-03 | 113.400 | 32,000 | +1,000 | 0.03% | 3,628,800 |
| 2021-03-04 | 2021-03-02 | 113.500 | 31,000 | -500 | 0.03% | 3,518,500 |
| 2021-03-03 | 2021-03-01 | 118.800 | 31,500 | -500 | 0.03% | 3,742,200 |
| 2021-02-26 | 2021-02-24 | 114.000 | 32,000 | -1,000 | 0.03% | 3,648,000 |
| 2021-02-25 | 2021-02-23 | 118.600 | 33,000 | +500 | 0.03% | 3,913,800 |
| 2021-02-24 | 2021-02-22 | 123.000 | 32,500 | +1,000 | 0.03% | 3,997,500 |
| 2021-02-23 | 2021-02-19 | 132.000 | 31,500 | +500 | 0.03% | 4,158,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 31,000 | +12,500 | 0.03% | 4,113,700 |
| 2021-02-19 | 2021-02-17 | 139.300 | 18,500 | +500 | 0.02% | 2,577,050 |
| 2021-02-18 | 2021-02-16 | 144.000 | 18,000 | -500 | 0.02% | 2,592,000 |
| 2021-02-16 | 2021-02-09 | 142.300 | 18,500 | -5,000 | 0.02% | 2,632,550 |
| 2021-02-10 | 2021-02-08 | 120.000 | 23,500 | -1,500 | 0.02% | 2,820,000 |
| 2021-02-09 | 2021-02-05 | 113.600 | 25,000 | -1,000 | 0.02% | 2,840,000 |
| 2021-02-04 | 2021-02-02 | 116.500 | 26,000 | -8,000 | 0.02% | 3,029,000 |
| 2021-02-03 | 2021-02-01 | 112.800 | 34,000 | -2,500 | 0.03% | 3,835,200 |
| 2021-02-01 | 2021-01-28 | 104.000 | 36,500 | +5,000 | 0.03% | 3,796,000 |
| 2021-01-29 | 2021-01-27 | 109.400 | 31,500 | +1,500 | 0.03% | 3,446,100 |
| 2021-01-28 | 2021-01-26 | 113.500 | 30,000 | -2,500 | 0.03% | 3,405,000 |
| 2021-01-27 | 2021-01-25 | 116.200 | 32,500 | +1,500 | 0.03% | 3,776,500 |
| 2021-01-26 | 2021-01-22 | 113.800 | 31,000 | +3,500 | 0.03% | 3,527,800 |
| 2021-01-22 | 2021-01-20 | 123.200 | 27,500 | -4,000 | 0.02% | 3,388,000 |
| 2021-01-21 | 2021-01-19 | 116.900 | 31,500 | -1,500 | 0.03% | 3,682,350 |
| 2021-01-20 | 2021-01-18 | 113.700 | 33,000 | +3,500 | 0.03% | 3,752,100 |
| 2021-01-19 | 2021-01-15 | 105.600 | 29,500 | -500 | 0.02% | 3,115,200 |
| 2021-01-14 | 2021-01-12 | 114.600 | 30,000 | -500 | 0.03% | 3,438,000 |
| 2021-01-12 | 2021-01-08 | 117.000 | 30,500 | +1,500 | 0.03% | 3,568,500 |
| 2021-01-11 | 2021-01-07 | 117.600 | 29,000 | +2,500 | 0.02% | 3,410,400 |
| 2021-01-08 | 2021-01-06 | 114.500 | 26,500 | +2,500 | 0.02% | 3,034,250 |
| 2021-01-07 | 2021-01-05 | 112.600 | 24,000 | -500 | 0.02% | 2,702,400 |
| 2021-01-06 | 2021-01-04 | 103.400 | 24,500 | -2,500 | 0.02% | 2,533,300 |
| 2021-01-05 | 2020-12-31 | 95.000 | 27,000 | +1,500 | 0.02% | 2,565,000 |
| 2021-01-04 | 2020-12-29 | 97.000 | 25,500 | +1,000 | 0.02% | 2,473,500 |
| 2020-12-30 | 2020-12-28 | 96.800 | 24,500 | -500 | 0.02% | 2,371,600 |
| 2020-12-29 | 2020-12-24 | 90.500 | 25,000 | -3,500 | 0.02% | 2,262,500 |
| 2020-12-28 | 2020-12-22 | 81.250 | 28,500 | +1,500 | 0.02% | 2,315,625 |
| 2020-12-23 | 2020-12-21 | 83.500 | 27,000 | +1,000 | 0.02% | 2,254,500 |
| 2020-12-22 | 2020-12-18 | 75.000 | 26,000 | -3,000 | 0.02% | 1,950,000 |
| 2020-12-21 | 2020-12-17 | 75.750 | 29,000 | -500 | 0.02% | 2,196,750 |
| 2020-12-18 | 2020-12-16 | 71.500 | 29,500 | +1,000 | 0.02% | 2,109,250 |
| 2020-12-16 | 2020-12-14 | 70.200 | 28,500 | +1,500 | 0.02% | 2,000,700 |
| 2020-12-15 | 2020-12-11 | 68.800 | 27,000 | -500 | 0.02% | 1,857,600 |
| 2020-12-14 | 2020-12-10 | 69.000 | 27,500 | +3,000 | 0.02% | 1,897,500 |
| 2020-12-11 | 2020-12-09 | 71.100 | 24,500 | -1,000 | 0.02% | 1,741,950 |
| 2020-12-10 | 2020-12-08 | 72.500 | 25,500 | +1,000 | 0.02% | 1,848,750 |
| 2020-12-09 | 2020-12-07 | 69.400 | 24,500 | -500 | 0.02% | 1,700,300 |
| 2020-12-08 | 2020-12-04 | 67.500 | 25,000 | -1,500 | 0.02% | 1,687,500 |
| 2020-12-07 | 2020-12-03 | 67.950 | 26,500 | -2,000 | 0.02% | 1,800,675 |
| 2020-12-04 | 2020-12-02 | 68.200 | 28,500 | +2,500 | 0.03% | 1,943,700 |
| 2020-12-03 | 2020-12-01 | 70.000 | 26,000 | -4,500 | 0.02% | 1,820,000 |
| 2020-12-02 | 2020-11-30 | 70.000 | 30,500 | -1,000 | 0.03% | 2,135,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 31,500 | -500 | 0.03% | 2,223,900 |
| 2020-11-30 | 2020-11-26 | 70.000 | 32,000 | +500 | 0.03% | 2,240,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 31,500 | -1,500 | 0.03% | 2,151,450 |
| 2020-11-26 | 2020-11-24 | 70.200 | 33,000 | -13,000 | 0.03% | 2,316,600 |
| 2020-11-25 | 2020-11-23 | 74.550 | 46,000 | -500 | 0.04% | 3,429,300 |
| 2020-11-24 | 2020-11-20 | 75.000 | 46,500 | -2,500 | 0.04% | 3,487,500 |
| 2020-11-23 | 2020-11-19 | 73.600 | 49,000 | +1,000 | 0.05% | 3,606,400 |
| 2020-11-20 | 2020-11-18 | 75.900 | 48,000 | -500 | 0.04% | 3,643,200 |
| 2020-11-19 | 2020-11-17 | 74.700 | 48,500 | +1,000 | 0.05% | 3,622,950 |
| 2020-11-18 | 2020-11-16 | 79.550 | 47,500 | -6,500 | 0.04% | 3,778,625 |
| 2020-11-17 | 2020-11-13 | 67.100 | 54,000 | +16,000 | 0.05% | 3,623,400 |
| 2020-11-16 | 2020-11-12 | 69.900 | 38,000 | +3,000 | 0.04% | 2,656,200 |
| 2020-11-13 | 2020-11-11 | 65.600 | 35,000 | -8,000 | 0.03% | 2,296,000 |
| 2020-11-12 | 2020-11-10 | 68.300 | 43,000 | -9,000 | 0.04% | 2,936,900 |
| 2020-11-11 | 2020-11-09 | 69.800 | 52,000 | 0.05% | 3,629,600 |
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