History of CCASS shareholding
Participant: REALINK FINANCIAL TRADE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 82,300 | +0 | 0.01% | 1,408,153 |
| 2025-10-13 | 2025-10-09 | 17.450 | 82,300 | +0 | 0.01% | 1,436,135 |
| 2025-10-10 | 2025-10-08 | 18.070 | 82,300 | +0 | 0.01% | 1,487,161 |
| 2025-10-09 | 2025-10-06 | 18.300 | 82,300 | +0 | 0.01% | 1,506,090 |
| 2025-10-08 | 2025-10-03 | 18.130 | 82,300 | -6,300 | 0.01% | 1,492,099 |
| 2025-10-02 | 2025-09-29 | 17.560 | 88,600 | +1,000 | 0.01% | 1,555,816 |
| 2025-09-25 | 2025-09-23 | 17.350 | 87,600 | +6,000 | 0.01% | 1,519,860 |
| 2025-09-18 | 2025-09-16 | 17.760 | 81,600 | +2,000 | 0.00% | 1,449,216 |
| 2025-09-16 | 2025-09-12 | 18.020 | 79,600 | +6,100 | 0.00% | 1,434,392 |
| 2025-09-15 | 2025-09-11 | 18.300 | 73,500 | +5,400 | 0.00% | 1,345,050 |
| 2025-09-12 | 2025-09-10 | 18.380 | 68,100 | +100 | 0.00% | 1,251,678 |
| 2025-09-11 | 2025-09-09 | 18.350 | 68,000 | +2,400 | 0.00% | 1,247,800 |
| 2025-09-09 | 2025-09-05 | 18.770 | 65,600 | +2,000 | 0.00% | 1,231,312 |
| 2025-09-08 | 2025-09-04 | 18.620 | 63,600 | +5,000 | 0.00% | 1,184,232 |
| 2025-09-05 | 2025-09-03 | 19.130 | 58,600 | +200 | 0.00% | 1,121,018 |
| 2025-09-04 | 2025-09-02 | 19.870 | 58,400 | -14,000 | 0.00% | 1,160,408 |
| 2025-09-03 | 2025-09-01 | 20.200 | 72,400 | -9,900 | 0.00% | 1,462,480 |
| 2025-09-01 | 2025-08-28 | 19.080 | 82,300 | +10,000 | 0.01% | 1,570,284 |
| 2025-08-26 | 2025-08-22 | 20.360 | 72,300 | -10,000 | 0.00% | 1,472,028 |
| 2025-08-25 | 2025-08-21 | 20.080 | 82,300 | -1,000 | 0.01% | 1,652,584 |
| 2025-08-20 | 2025-08-18 | 19.650 | 83,300 | -2,200 | 0.01% | 1,636,845 |
| 2025-08-19 | 2025-08-15 | 19.050 | 85,500 | -1,300 | 0.01% | 1,628,775 |
| 2025-08-18 | 2025-08-14 | 18.450 | 86,800 | -36,000 | 0.01% | 1,601,460 |
| 2025-08-15 | 2025-08-13 | 17.980 | 122,800 | +3,200 | 0.01% | 2,207,944 |
| 2025-08-13 | 2025-08-11 | 17.310 | 119,600 | +300 | 0.01% | 2,070,276 |
| 2025-08-12 | 2025-08-08 | 17.910 | 119,300 | -10,200 | 0.01% | 2,136,663 |
| 2025-08-11 | 2025-08-07 | 17.780 | 129,500 | +400 | 0.01% | 2,302,510 |
| 2025-08-08 | 2025-08-06 | 18.280 | 129,100 | +200 | 0.01% | 2,359,948 |
| 2025-08-07 | 2025-08-05 | 18.200 | 128,900 | +20,000 | 0.01% | 2,345,980 |
| 2025-08-06 | 2025-08-04 | 18.100 | 108,900 | +4,000 | 0.01% | 1,971,090 |
| 2025-08-05 | 2025-08-01 | 18.580 | 104,900 | +25,300 | 0.01% | 1,949,042 |
| 2025-08-04 | 2025-07-31 | 20.100 | 79,600 | +1,600 | 0.00% | 1,599,960 |
| 2025-08-01 | 2025-07-30 | 20.250 | 78,000 | +6,700 | 0.00% | 1,579,500 |
| 2025-07-31 | 2025-07-29 | 21.250 | 71,300 | +1,300 | 0.00% | 1,515,125 |
| 2025-07-30 | 2025-07-28 | 21.900 | 70,000 | -3,900 | 0.00% | 1,533,000 |
| 2025-07-29 | 2025-07-25 | 21.100 | 73,900 | -78,700 | 0.00% | 1,559,290 |
| 2025-07-28 | 2025-07-24 | 20.350 | 152,600 | +30,400 | 0.01% | 3,105,410 |
| 2025-07-25 | 2025-07-23 | 19.780 | 122,200 | +39,300 | 0.01% | 2,417,116 |
| 2025-07-24 | 2025-07-22 | 18.400 | 82,900 | +1,500 | 0.01% | 1,525,360 |
| 2025-07-23 | 2025-07-21 | 19.340 | 81,400 | -11,000 | 0.00% | 1,574,276 |
| 2025-07-22 | 2025-07-18 | 19.560 | 92,400 | -32,900 | 0.01% | 1,807,344 |
| 2025-07-21 | 2025-07-17 | 17.900 | 125,300 | -2,000 | 0.01% | 2,242,870 |
| 2025-07-18 | 2025-07-16 | 17.880 | 127,300 | +300 | 0.01% | 2,276,124 |
| 2025-07-17 | 2025-07-15 | 18.060 | 127,000 | +200 | 0.01% | 2,293,620 |
| 2025-07-16 | 2025-07-14 | 18.560 | 126,800 | +16,300 | 0.01% | 2,353,408 |
| 2025-07-15 | 2025-07-11 | 18.200 | 110,500 | +400 | 0.01% | 2,011,100 |
| 2025-07-14 | 2025-07-10 | 17.840 | 110,100 | -800 | 0.01% | 1,964,184 |
| 2025-07-11 | 2025-07-09 | 17.580 | 110,900 | -1,000 | 0.01% | 1,949,622 |
| 2025-07-10 | 2025-07-08 | 18.140 | 111,900 | +21,000 | 0.01% | 2,029,866 |
| 2025-07-09 | 2025-07-07 | 17.520 | 90,900 | +11,200 | 0.01% | 1,592,568 |
| 2025-07-07 | 2025-07-03 | 17.340 | 79,700 | -1,500 | 0.00% | 1,381,998 |
| 2025-07-04 | 2025-07-02 | 17.700 | 81,200 | +11,300 | 0.00% | 1,437,240 |
| 2025-07-02 | 2025-06-27 | 18.220 | 69,900 | -600 | 0.00% | 1,273,578 |
| 2025-06-30 | 2025-06-26 | 18.620 | 70,500 | +13,900 | 0.00% | 1,312,710 |
| 2025-06-27 | 2025-06-25 | 19.940 | 56,600 | +14,000 | 0.00% | 1,128,604 |
| 2025-06-26 | 2025-06-24 | 20.250 | 42,600 | -1,000 | 0.00% | 862,650 |
| 2025-06-25 | 2025-06-23 | 20.800 | 43,600 | -10,000 | 0.00% | 906,880 |
| 2025-06-24 | 2025-06-20 | 19.180 | 53,600 | +13,000 | 0.00% | 1,028,048 |
| 2025-06-23 | 2025-06-19 | 20.150 | 40,600 | +2,000 | 0.00% | 818,090 |
| 2025-06-20 | 2025-06-18 | 20.350 | 38,600 | +1,500 | 0.00% | 785,510 |
| 2025-06-19 | 2025-06-17 | 20.650 | 37,100 | -11,000 | 0.00% | 766,115 |
| 2025-06-18 | 2025-06-16 | 20.600 | 48,100 | +200 | 0.00% | 990,860 |
| 2025-06-17 | 2025-06-13 | 18.300 | 47,900 | +400 | 0.00% | 876,570 |
| 2025-06-16 | 2025-06-12 | 18.980 | 47,500 | -200 | 0.00% | 901,550 |
| 2025-06-13 | 2025-06-11 | 19.160 | 47,700 | -2,600 | 0.00% | 913,932 |
| 2025-06-11 | 2025-06-09 | 18.460 | 50,300 | +800 | 0.00% | 928,538 |
| 2025-06-10 | 2025-06-06 | 17.500 | 49,500 | +2,500 | 0.00% | 866,250 |
| 2025-06-09 | 2025-06-05 | 19.200 | 47,000 | -8,800 | 0.00% | 902,400 |
| 2025-06-06 | 2025-06-04 | 19.140 | 55,800 | +4,000 | 0.00% | 1,068,012 |
| 2025-06-05 | 2025-06-03 | 19.760 | 51,800 | +21,000 | 0.00% | 1,023,568 |
| 2025-06-04 | 2025-06-02 | 21.100 | 30,800 | -14,000 | 0.00% | 649,880 |
| 2025-06-03 | 2025-05-30 | 19.260 | 44,800 | +10,500 | 0.00% | 862,848 |
| 2025-06-02 | 2025-05-29 | 21.050 | 34,300 | -12,000 | 0.00% | 722,015 |
| 2025-05-29 | 2025-05-27 | 15.680 | 46,300 | -1,200 | 0.00% | 725,984 |
| 2025-05-28 | 2025-05-26 | 13.980 | 47,500 | -100 | 0.00% | 664,050 |
| 2025-05-14 | 2025-05-12 | 12.460 | 47,600 | -1,000 | 0.00% | 593,096 |
| 2025-05-12 | 2025-05-08 | 12.020 | 48,600 | +1,000 | 0.00% | 584,172 |
| 2025-03-25 | 2025-03-21 | 13.500 | 47,600 | -600 | 0.00% | 642,600 |
| 2025-03-10 | 2025-03-06 | 12.840 | 48,200 | -100 | 0.00% | 618,888 |
| 2025-03-04 | 2025-02-28 | 11.620 | 48,300 | -6,000 | 0.00% | 561,246 |
| 2025-03-03 | 2025-02-27 | 12.440 | 54,300 | +100 | 0.00% | 675,492 |
| 2025-02-27 | 2025-02-25 | 12.140 | 54,200 | +1,100 | 0.00% | 657,988 |
| 2025-02-26 | 2025-02-24 | 12.920 | 53,100 | +1,200 | 0.00% | 686,052 |
| 2025-02-20 | 2025-02-18 | 15.000 | 51,900 | +400 | 0.00% | 778,500 |
| 2025-02-17 | 2025-02-13 | 12.320 | 51,500 | -500 | 0.00% | 634,480 |
| 2025-02-13 | 2025-02-11 | 12.040 | 52,000 | -1,800 | 0.00% | 626,080 |
| 2025-02-12 | 2025-02-10 | 12.560 | 53,800 | +2,000 | 0.00% | 675,728 |
| 2024-12-27 | 2024-12-20 | 11.740 | 51,800 | +1,000 | 0.00% | 608,132 |
| 2024-12-17 | 2024-12-13 | 12.200 | 50,800 | +2,000 | 0.00% | 619,760 |
| 2024-12-16 | 2024-12-12 | 12.920 | 48,800 | -1,000 | 0.00% | 630,496 |
| 2024-12-13 | 2024-12-11 | 12.760 | 49,800 | +1,000 | 0.00% | 635,448 |
| 2024-12-12 | 2024-12-10 | 13.000 | 48,800 | -700 | 0.00% | 634,400 |
| 2024-12-11 | 2024-12-09 | 13.420 | 49,500 | -300 | 0.00% | 664,290 |
| 2024-11-07 | 2024-11-05 | 14.680 | 49,800 | -3,000 | 0.00% | 731,064 |
| 2024-11-04 | 2024-10-31 | 14.060 | 52,800 | +3,000 | 0.00% | 742,368 |
| 2024-11-01 | 2024-10-30 | 13.960 | 49,800 | -500 | 0.00% | 695,208 |
| 2024-10-22 | 2024-10-18 | 14.160 | 50,300 | -500 | 0.00% | 712,248 |
| 2024-10-18 | 2024-10-16 | 13.560 | 50,800 | -1,000 | 0.00% | 688,848 |
| 2024-10-17 | 2024-10-15 | 13.440 | 51,800 | +1,000 | 0.00% | 696,192 |
| 2024-10-10 | 2024-10-08 | 15.660 | 50,800 | +1,000 | 0.00% | 795,528 |
| 2024-10-08 | 2024-10-04 | 18.240 | 49,800 | -4,000 | 0.00% | 908,352 |
| 2024-10-04 | 2024-10-02 | 18.420 | 53,800 | -5,000 | 0.00% | 990,996 |
| 2024-10-03 | 2024-09-30 | 15.860 | 58,800 | -6,000 | 0.00% | 932,568 |
| 2024-10-02 | 2024-09-27 | 13.200 | 64,800 | -5,200 | 0.00% | 855,360 |
| 2024-09-27 | 2024-09-25 | 10.700 | 70,000 | -3,000 | 0.00% | 749,000 |
| 2024-09-24 | 2024-09-20 | 9.870 | 73,000 | -100 | 0.01% | 720,510 |
| 2024-09-10 | 2024-09-05 | 9.720 | 73,100 | +3,000 | 0.01% | 710,532 |
| 2024-08-30 | 2024-08-28 | 10.420 | 70,100 | +700 | 0.00% | 730,442 |
| 2024-08-22 | 2024-08-20 | 12.560 | 69,400 | +4,000 | 0.00% | 871,664 |
| 2024-08-13 | 2024-08-09 | 13.120 | 65,400 | +1,000 | 0.00% | 858,048 |
| 2024-08-07 | 2024-08-05 | 13.260 | 64,400 | +100 | 0.00% | 853,944 |
| 2024-07-03 | 2024-06-28 | 13.580 | 64,300 | -1,200 | 0.00% | 873,194 |
| 2024-07-02 | 2024-06-27 | 13.560 | 65,500 | +2,200 | 0.00% | 888,180 |
| 2024-06-27 | 2024-06-25 | 14.140 | 63,300 | -1,000 | 0.00% | 895,062 |
| 2024-06-26 | 2024-06-24 | 14.180 | 64,300 | +1,000 | 0.00% | 911,774 |
| 2024-06-20 | 2024-06-18 | 14.580 | 63,300 | -5,100 | 0.00% | 922,914 |
| 2024-06-19 | 2024-06-17 | 14.100 | 68,400 | -1,300 | 0.00% | 964,440 |
| 2024-06-18 | 2024-06-14 | 14.280 | 69,700 | +4,700 | 0.00% | 995,316 |
| 2024-06-13 | 2024-06-11 | 13.040 | 65,000 | +2,100 | 0.00% | 847,600 |
| 2024-06-07 | 2024-06-05 | 13.320 | 62,900 | +1,000 | 0.00% | 837,828 |
| 2024-06-04 | 2024-05-31 | 13.300 | 61,900 | +600 | 0.00% | 823,270 |
| 2024-05-23 | 2024-05-21 | 15.020 | 61,300 | +2,200 | 0.00% | 920,726 |
| 2024-05-22 | 2024-05-20 | 15.700 | 59,100 | +1,000 | 0.00% | 927,870 |
| 2024-05-17 | 2024-05-14 | 15.040 | 58,100 | -4,700 | 0.00% | 873,824 |
| 2024-05-06 | 2024-05-02 | 13.860 | 62,800 | -1,000 | 0.00% | 870,408 |
| 2024-04-30 | 2024-04-26 | 13.120 | 63,800 | -500 | 0.00% | 837,056 |
| 2024-04-26 | 2024-04-24 | 12.240 | 64,300 | -2,000 | 0.00% | 787,032 |
| 2024-04-25 | 2024-04-23 | 11.920 | 66,300 | -10,000 | 0.00% | 790,296 |
| 2024-04-24 | 2024-04-22 | 11.700 | 76,300 | +100 | 0.01% | 892,710 |
| 2024-04-16 | 2024-04-12 | 12.540 | 76,200 | +10,500 | 0.01% | 955,548 |
| 2024-04-15 | 2024-04-11 | 13.720 | 65,700 | -10,000 | 0.00% | 901,404 |
| 2024-04-08 | 2024-04-03 | 13.680 | 75,700 | +500 | 0.01% | 1,035,576 |
| 2024-03-25 | 2024-03-21 | 13.080 | 75,200 | -200 | 0.01% | 983,616 |
| 2024-03-19 | 2024-03-15 | 12.140 | 75,400 | +1,000 | 0.01% | 915,356 |
| 2024-03-04 | 2024-02-29 | 12.400 | 74,400 | +3,700 | 0.01% | 922,560 |
| 2024-02-15 | 2024-02-09 | 12.420 | 70,700 | -1,000 | 0.00% | 878,094 |
| 2024-02-01 | 2024-01-30 | 12.620 | 71,700 | +300 | 0.01% | 904,854 |
| 2024-01-25 | 2024-01-23 | 13.020 | 71,400 | +600 | 0.01% | 929,628 |
| 2024-01-19 | 2024-01-17 | 14.940 | 70,800 | +400 | 0.00% | 1,057,752 |
| 2024-01-16 | 2024-01-12 | 16.320 | 70,400 | +2,500 | 0.00% | 1,148,928 |
| 2024-01-03 | 2023-12-29 | 17.840 | 67,900 | -200 | 0.00% | 1,211,336 |
| 2024-01-02 | 2023-12-28 | 17.660 | 68,100 | +2,000 | 0.00% | 1,202,646 |
| 2023-12-21 | 2023-12-19 | 17.360 | 66,100 | +1,000 | 0.00% | 1,147,496 |
| 2023-12-15 | 2023-12-13 | 18.900 | 65,100 | -2,500 | 0.00% | 1,230,390 |
| 2023-12-01 | 2023-11-29 | 19.540 | 67,600 | +800 | 0.00% | 1,320,904 |
| 2023-11-10 | 2023-11-08 | 21.550 | 66,800 | +4,200 | 0.00% | 1,439,540 |
| 2023-10-24 | 2023-10-19 | 21.550 | 62,600 | +1,000 | 0.00% | 1,349,030 |
| 2023-10-16 | 2023-10-12 | 23.350 | 61,600 | -1,000 | 0.00% | 1,438,360 |
| 2023-10-06 | 2023-10-04 | 22.150 | 62,600 | +1,000 | 0.00% | 1,386,590 |
| 2023-09-12 | 2023-09-07 | 23.650 | 61,600 | +10,000 | 0.00% | 1,456,840 |
| 2023-09-06 | 2023-09-04 | 24.300 | 51,600 | -1,000 | 0.00% | 1,253,880 |
| 2023-08-30 | 2023-08-28 | 23.600 | 52,600 | -10,000 | 0.00% | 1,241,360 |
| 2023-08-09 | 2023-08-07 | 23.550 | 62,600 | -600 | 0.00% | 1,474,230 |
| 2023-08-07 | 2023-08-03 | 23.250 | 63,200 | +1,000 | 0.00% | 1,469,400 |
| 2023-08-02 | 2023-07-31 | 25.400 | 62,200 | -1,000 | 0.00% | 1,579,880 |
| 2023-07-21 | 2023-07-19 | 22.000 | 63,200 | +10,000 | 0.00% | 1,390,400 |
| 2023-07-18 | 2023-07-13 | 23.900 | 53,200 | -9,000 | 0.00% | 1,271,480 |
| 2023-06-28 | 2023-06-26 | 21.000 | 62,200 | +8,000 | 0.00% | 1,306,200 |
| 2023-05-16 | 2023-05-12 | 24.650 | 54,200 | +1,000 | 0.00% | 1,336,030 |
| 2023-05-11 | 2023-05-09 | 25.850 | 53,200 | -1,000 | 0.00% | 1,375,220 |
| 2023-04-18 | 2023-04-14 | 25.750 | 54,200 | -700 | 0.00% | 1,395,650 |
| 2023-04-14 | 2023-04-12 | 25.700 | 54,900 | +700 | 0.00% | 1,410,930 |
| 2023-03-17 | 2023-03-15 | 22.500 | 54,200 | -6,000 | 0.00% | 1,219,500 |
| 2023-03-16 | 2023-03-14 | 21.300 | 60,200 | +6,000 | 0.00% | 1,282,260 |
| 2023-03-08 | 2023-03-06 | 24.700 | 54,200 | +400 | 0.00% | 1,338,740 |
| 2023-03-07 | 2023-03-03 | 25.600 | 53,800 | -400 | 0.00% | 1,377,280 |
| 2023-03-02 | 2023-02-28 | 22.550 | 54,200 | +100 | 0.00% | 1,222,210 |
| 2023-02-22 | 2023-02-20 | 23.050 | 54,100 | +200 | 0.00% | 1,247,005 |
| 2023-02-20 | 2023-02-16 | 21.900 | 53,900 | +200 | 0.00% | 1,180,410 |
| 2023-02-09 | 2023-02-07 | 23.550 | 53,700 | +1,200 | 0.00% | 1,264,635 |
| 2023-02-08 | 2023-02-06 | 24.000 | 52,500 | +300 | 0.00% | 1,260,000 |
| 2023-01-19 | 2023-01-17 | 26.900 | 52,200 | -500 | 0.00% | 1,404,180 |
| 2023-01-17 | 2023-01-13 | 27.050 | 52,700 | -500 | 0.00% | 1,425,535 |
| 2023-01-16 | 2023-01-12 | 26.350 | 53,200 | +500 | 0.00% | 1,401,820 |
| 2023-01-13 | 2023-01-11 | 26.600 | 52,700 | -1,500 | 0.00% | 1,401,820 |
| 2023-01-10 | 2023-01-06 | 25.150 | 54,200 | -2,100 | 0.00% | 1,363,130 |
| 2023-01-06 | 2023-01-04 | 23.950 | 56,300 | +700 | 0.00% | 1,348,385 |
| 2022-12-28 | 2022-12-22 | 21.450 | 55,600 | +1,000 | 0.00% | 1,192,620 |
| 2022-12-13 | 2022-12-09 | 22.450 | 54,600 | -1,900 | 0.00% | 1,225,770 |
| 2022-12-12 | 2022-12-08 | 22.600 | 56,500 | +2,000 | 0.00% | 1,276,900 |
| 2022-11-16 | 2022-11-14 | 18.680 | 54,500 | -900 | 0.00% | 1,018,060 |
| 2022-11-11 | 2022-11-09 | 16.600 | 55,400 | +100 | 0.00% | 919,640 |
| 2022-11-01 | 2022-10-28 | 14.480 | 55,300 | -13,900 | 0.00% | 800,744 |
| 2022-10-28 | 2022-10-26 | 15.220 | 69,200 | +14,000 | 0.00% | 1,053,224 |
| 2022-10-26 | 2022-10-24 | 15.640 | 55,200 | +500 | 0.00% | 863,328 |
| 2022-09-16 | 2022-09-14 | 22.450 | 54,700 | +300 | 0.00% | 1,228,015 |
| 2022-09-15 | 2022-09-13 | 23.700 | 54,400 | -300 | 0.00% | 1,289,280 |
| 2022-09-02 | 2022-08-31 | 23.150 | 54,700 | -700 | 0.00% | 1,266,305 |
| 2022-08-26 | 2022-08-24 | 20.800 | 55,400 | -1,000 | 0.00% | 1,152,320 |
| 2022-08-15 | 2022-08-11 | 20.500 | 56,400 | -1,300 | 0.00% | 1,156,200 |
| 2022-08-12 | 2022-08-10 | 19.940 | 57,700 | +700 | 0.00% | 1,150,538 |
| 2022-07-29 | 2022-07-27 | 19.880 | 57,000 | -4,000 | 0.00% | 1,133,160 |
| 2022-07-25 | 2022-07-21 | 20.150 | 61,000 | +1,300 | 0.00% | 1,229,150 |
| 2022-07-19 | 2022-07-15 | 22.550 | 59,700 | +300 | 0.00% | 1,346,235 |
| 2022-07-18 | 2022-07-14 | 24.200 | 59,400 | +1,000 | 0.00% | 1,437,480 |
| 2022-07-15 | 2022-07-13 | 24.700 | 58,400 | -1,600 | 0.00% | 1,442,480 |
| 2022-07-14 | 2022-07-12 | 24.450 | 60,000 | +1,600 | 0.00% | 1,467,000 |
| 2022-07-13 | 2022-07-11 | 25.400 | 58,400 | -1,000 | 0.00% | 1,483,360 |
| 2022-07-05 | 2022-06-30 | 25.550 | 59,400 | +1,000 | 0.00% | 1,517,670 |
| 2022-06-29 | 2022-06-27 | 26.200 | 58,400 | -1,000 | 0.00% | 1,530,080 |
| 2022-06-24 | 2022-06-22 | 24.450 | 59,400 | +1,000 | 0.00% | 1,452,330 |
| 2022-06-22 | 2022-06-20 | 24.300 | 58,400 | +200 | 0.00% | 1,419,120 |
| 2022-06-20 | 2022-06-16 | 24.600 | 58,200 | +500 | 0.00% | 1,431,720 |
| 2022-06-17 | 2022-06-15 | 25.600 | 57,700 | +2,600 | 0.00% | 1,477,120 |
| 2022-06-16 | 2022-06-14 | 26.650 | 55,100 | -600 | 0.00% | 1,468,415 |
| 2022-05-11 | 2022-05-06 | 25.250 | 55,700 | +600 | 0.00% | 1,406,425 |
| 2022-05-06 | 2022-05-04 | 28.100 | 55,100 | -200 | 0.00% | 1,548,310 |
| 2022-05-03 | 2022-04-28 | 25.650 | 55,300 | -1,500 | 0.00% | 1,418,445 |
| 2022-04-22 | 2022-04-20 | 23.650 | 56,800 | +1,500 | 0.00% | 1,343,320 |
| 2022-04-20 | 2022-04-14 | 26.250 | 55,300 | -1,200 | 0.00% | 1,451,625 |
| 2022-04-13 | 2022-04-11 | 25.650 | 56,500 | +1,200 | 0.00% | 1,449,225 |
| 2022-04-12 | 2022-04-08 | 26.950 | 55,300 | -300 | 0.00% | 1,490,335 |
| 2022-04-08 | 2022-04-06 | 27.600 | 55,600 | -3,600 | 0.00% | 1,534,560 |
| 2022-04-07 | 2022-04-04 | 28.150 | 59,200 | -600 | 0.00% | 1,666,480 |
| 2022-04-01 | 2022-03-30 | 27.150 | 59,800 | -1,200 | 0.00% | 1,623,570 |
| 2022-03-30 | 2022-03-28 | 26.600 | 61,000 | +200 | 0.00% | 1,622,600 |
| 2022-03-29 | 2022-03-25 | 26.150 | 60,800 | +200 | 0.00% | 1,589,920 |
| 2022-03-22 | 2022-03-18 | 24.750 | 60,600 | +500 | 0.00% | 1,499,850 |
| 2022-03-21 | 2022-03-17 | 25.350 | 60,100 | -900 | 0.00% | 1,523,535 |
| 2022-03-16 | 2022-03-14 | 19.920 | 61,000 | +200 | 0.00% | 1,215,120 |
| 2022-03-10 | 2022-03-08 | 23.600 | 60,800 | +200 | 0.00% | 1,434,880 |
| 2022-03-07 | 2022-03-03 | 26.350 | 60,600 | +1,200 | 0.00% | 1,596,810 |
| 2022-02-28 | 2022-02-24 | 26.350 | 59,400 | +2,600 | 0.00% | 1,565,190 |
| 2022-02-24 | 2022-02-22 | 28.550 | 56,800 | -1,600 | 0.00% | 1,621,640 |
| 2022-02-15 | 2022-02-11 | 31.500 | 58,400 | -1,200 | 0.00% | 1,839,600 |
| 2022-02-11 | 2022-02-09 | 29.350 | 59,600 | -300 | 0.00% | 1,749,260 |
| 2022-01-25 | 2022-01-21 | 28.800 | 59,900 | -100 | 0.00% | 1,725,120 |
| 2022-01-24 | 2022-01-20 | 29.550 | 60,000 | -1,200 | 0.00% | 1,773,000 |
| 2022-01-21 | 2022-01-19 | 27.800 | 61,200 | -900 | 0.00% | 1,701,360 |
| 2022-01-20 | 2022-01-18 | 27.400 | 62,100 | +2,600 | 0.00% | 1,701,540 |
| 2022-01-12 | 2022-01-10 | 28.800 | 59,500 | -3,300 | 0.00% | 1,713,600 |
| 2022-01-11 | 2022-01-07 | 28.500 | 62,800 | +3,000 | 0.00% | 1,789,800 |
| 2022-01-05 | 2022-01-03 | 27.900 | 59,800 | -300 | 0.00% | 1,668,420 |
| 2022-01-04 | 2021-12-31 | 27.100 | 60,100 | -1,500 | 0.00% | 1,628,710 |
| 2022-01-03 | 2021-12-29 | 25.400 | 61,600 | +1,500 | 0.00% | 1,564,640 |
| 2021-12-30 | 2021-12-28 | 26.200 | 60,100 | +300 | 0.00% | 1,574,620 |
| 2021-12-15 | 2021-12-13 | 28.500 | 59,800 | -1,000 | 0.00% | 1,704,300 |
| 2021-12-14 | 2021-12-10 | 28.100 | 60,800 | -4,500 | 0.00% | 1,708,480 |
| 2021-12-13 | 2021-12-09 | 28.000 | 65,300 | -300 | 0.00% | 1,828,400 |
| 2021-12-09 | 2021-12-07 | 26.450 | 65,600 | -1,500 | 0.00% | 1,735,120 |
| 2021-12-08 | 2021-12-06 | 24.800 | 67,100 | +500 | 0.00% | 1,664,080 |
| 2021-12-03 | 2021-12-01 | 26.300 | 66,600 | +300 | 0.00% | 1,751,580 |
| 2021-11-30 | 2021-11-26 | 27.150 | 66,300 | +3,300 | 0.00% | 1,800,045 |
| 2021-11-29 | 2021-11-25 | 28.350 | 63,000 | -2,000 | 0.00% | 1,786,050 |
| 2021-11-24 | 2021-11-22 | 26.950 | 65,000 | +1,300 | 0.00% | 1,751,750 |
| 2021-11-19 | 2021-11-17 | 28.350 | 63,700 | +2,000 | 0.00% | 1,805,895 |
| 2021-11-18 | 2021-11-16 | 28.850 | 61,700 | -1,200 | 0.00% | 1,780,045 |
| 2021-11-15 | 2021-11-11 | 27.600 | 62,900 | +900 | 0.00% | 1,736,040 |
| 2021-11-09 | 2021-11-05 | 26.400 | 62,000 | +300 | 0.00% | 1,636,800 |
| 2021-11-04 | 2021-11-02 | 27.900 | 61,700 | +100 | 0.00% | 1,721,430 |
| 2021-11-03 | 2021-11-01 | 28.200 | 61,600 | +100 | 0.00% | 1,737,120 |
| 2021-11-01 | 2021-10-28 | 29.050 | 61,500 | +1,000 | 0.00% | 1,786,575 |
| 2021-10-28 | 2021-10-26 | 31.650 | 60,500 | -500 | 0.00% | 1,914,825 |
| 2021-10-25 | 2021-10-21 | 30.950 | 61,000 | +100 | 0.00% | 1,887,950 |
| 2021-10-22 | 2021-10-20 | 30.900 | 60,900 | -4,800 | 0.00% | 1,881,810 |
| 2021-10-21 | 2021-10-19 | 30.700 | 65,700 | -600 | 0.00% | 2,016,990 |
| 2021-10-20 | 2021-10-18 | 29.000 | 66,300 | +5,600 | 0.00% | 1,922,700 |
| 2021-10-18 | 2021-10-12 | 30.800 | 60,700 | -1,000 | 0.00% | 1,869,560 |
| 2021-10-15 | 2021-10-11 | 32.150 | 61,700 | -500 | 0.00% | 1,983,655 |
| 2021-10-12 | 2021-10-08 | 31.000 | 62,200 | +500 | 0.00% | 1,928,200 |
| 2021-10-11 | 2021-10-07 | 31.500 | 61,700 | +800 | 0.00% | 1,943,550 |
| 2021-10-08 | 2021-10-06 | 30.000 | 60,900 | +1,600 | 0.00% | 1,827,000 |
| 2021-10-04 | 2021-09-29 | 31.700 | 59,300 | +2,000 | 0.00% | 1,879,810 |
| 2021-09-23 | 2021-09-20 | 31.700 | 57,300 | -2,000 | 0.00% | 1,816,410 |
| 2021-09-14 | 2021-09-10 | 36.100 | 59,300 | -1,000 | 0.00% | 2,140,730 |
| 2021-09-13 | 2021-09-09 | 35.650 | 60,300 | +1,300 | 0.00% | 2,149,695 |
| 2021-09-10 | 2021-09-08 | 37.350 | 59,000 | -1,000 | 0.00% | 2,203,650 |
| 2021-09-08 | 2021-09-06 | 37.550 | 60,000 | -2,000 | 0.00% | 2,253,000 |
| 2021-09-07 | 2021-09-03 | 37.350 | 62,000 | +3,800 | 0.00% | 2,315,700 |
| 2021-09-06 | 2021-09-02 | 38.200 | 58,200 | -1,300 | 0.00% | 2,223,240 |
| 2021-09-03 | 2021-09-01 | 36.950 | 59,500 | +100 | 0.00% | 2,198,525 |
| 2021-09-02 | 2021-08-31 | 37.900 | 59,400 | +1,000 | 0.00% | 2,251,260 |
| 2021-09-01 | 2021-08-30 | 36.250 | 58,400 | -500 | 0.00% | 2,117,000 |
| 2021-08-31 | 2021-08-27 | 38.000 | 58,900 | -1,800 | 0.00% | 2,238,200 |
| 2021-08-30 | 2021-08-26 | 36.400 | 60,700 | +600 | 0.00% | 2,209,480 |
| 2021-08-27 | 2021-08-25 | 36.500 | 60,100 | -3,700 | 0.00% | 2,193,650 |
| 2021-08-26 | 2021-08-24 | 36.800 | 63,800 | +500 | 0.00% | 2,347,840 |
| 2021-08-24 | 2021-08-20 | 33.450 | 63,300 | +500 | 0.00% | 2,117,385 |
| 2021-08-19 | 2021-08-17 | 35.650 | 62,800 | +400 | 0.00% | 2,238,820 |
| 2021-08-17 | 2021-08-13 | 36.150 | 62,400 | +2,300 | 0.00% | 2,255,760 |
| 2021-08-16 | 2021-08-12 | 37.800 | 60,100 | +3,600 | 0.00% | 2,271,780 |
| 2021-08-12 | 2021-08-10 | 43.300 | 56,500 | +1,200 | 0.00% | 2,446,450 |
| 2021-08-11 | 2021-08-09 | 42.150 | 55,300 | +300 | 0.00% | 2,330,895 |
| 2021-08-10 | 2021-08-06 | 41.600 | 55,000 | +1,000 | 0.00% | 2,288,000 |
| 2021-08-05 | 2021-08-03 | 43.200 | 54,000 | +3,900 | 0.00% | 2,332,800 |
| 2021-08-04 | 2021-08-02 | 44.000 | 50,100 | -4,200 | 0.00% | 2,204,400 |
| 2021-08-03 | 2021-07-30 | 42.050 | 54,300 | -200 | 0.00% | 2,283,315 |
| 2021-08-02 | 2021-07-29 | 43.150 | 54,500 | -1,400 | 0.00% | 2,351,675 |
| 2021-07-29 | 2021-07-27 | 39.500 | 55,900 | +2,600 | 0.00% | 2,208,050 |
| 2021-07-27 | 2021-07-23 | 47.750 | 53,300 | +6,200 | 0.00% | 2,545,075 |
| 2021-07-26 | 2021-07-22 | 48.350 | 47,100 | -6,500 | 0.00% | 2,277,285 |
| 2021-07-23 | 2021-07-21 | 45.300 | 53,600 | -100 | 0.00% | 2,428,080 |
| 2021-07-22 | 2021-07-20 | 44.500 | 53,700 | +2,300 | 0.00% | 2,389,650 |
| 2021-07-21 | 2021-07-19 | 45.100 | 51,400 | +8,000 | 0.00% | 2,318,140 |
| 2021-07-20 | 2021-07-16 | 47.300 | 43,400 | +500 | 0.00% | 2,052,820 |
| 2021-07-19 | 2021-07-15 | 49.800 | 42,900 | -13,700 | 0.00% | 2,136,420 |
| 2021-07-14 | 2021-07-12 | 42.800 | 56,600 | -1,600 | 0.00% | 2,422,480 |
| 2021-07-13 | 2021-07-09 | 41.350 | 58,200 | -1,600 | 0.00% | 2,406,570 |
| 2021-07-12 | 2021-07-08 | 39.450 | 59,800 | +1,800 | 0.00% | 2,359,110 |
| 2021-07-08 | 2021-07-06 | 41.000 | 58,000 | +1,000 | 0.00% | 2,378,000 |
| 2021-07-07 | 2021-07-05 | 41.300 | 57,000 | +500 | 0.00% | 2,354,100 |
| 2021-07-06 | 2021-07-02 | 42.150 | 56,500 | +5,500 | 0.00% | 2,381,475 |
| 2021-06-30 | 2021-06-28 | 44.350 | 51,000 | -3,000 | 0.00% | 2,261,850 |
| 2021-06-29 | 2021-06-25 | 44.100 | 54,000 | +500 | 0.00% | 2,381,400 |
| 2021-06-28 | 2021-06-24 | 44.400 | 53,500 | -2,500 | 0.00% | 2,375,400 |
| 2021-06-25 | 2021-06-23 | 41.550 | 56,000 | +1,000 | 0.00% | 2,326,800 |
| 2021-06-23 | 2021-06-21 | 41.100 | 55,000 | -300 | 0.00% | 2,260,500 |
| 2021-06-22 | 2021-06-18 | 41.800 | 55,300 | -100 | 0.00% | 2,311,540 |
| 2021-06-21 | 2021-06-17 | 42.100 | 55,400 | -5,900 | 0.00% | 2,332,340 |
| 2021-06-18 | 2021-06-16 | 39.850 | 61,300 | -1,500 | 0.00% | 2,442,805 |
| 2021-06-17 | 2021-06-15 | 39.350 | 62,800 | +5,700 | 0.00% | 2,471,180 |
| 2021-06-16 | 2021-06-11 | 41.600 | 57,100 | +200 | 0.00% | 2,375,360 |
| 2021-06-11 | 2021-06-09 | 41.450 | 56,900 | -1,200 | 0.00% | 2,358,505 |
| 2021-06-10 | 2021-06-08 | 40.900 | 58,100 | +1,700 | 0.00% | 2,376,290 |
| 2021-06-09 | 2021-06-07 | 39.000 | 56,400 | +500 | 0.00% | 2,199,600 |
| 2021-06-08 | 2021-06-04 | 39.350 | 55,900 | +600 | 0.00% | 2,199,665 |
| 2021-06-07 | 2021-06-03 | 40.050 | 55,300 | -4,900 | 0.00% | 2,214,765 |
| 2021-06-04 | 2021-06-02 | 39.700 | 60,200 | +1,100 | 0.00% | 2,389,940 |
| 2021-06-03 | 2021-06-01 | 40.800 | 59,100 | -900 | 0.00% | 2,411,280 |
| 2021-06-02 | 2021-05-31 | 40.000 | 60,000 | -500 | 0.00% | 2,400,000 |
| 2021-06-01 | 2021-05-28 | 38.700 | 60,500 | +2,000 | 0.00% | 2,341,350 |
| 2021-05-31 | 2021-05-27 | 41.850 | 58,500 | +2,000 | 0.00% | 2,448,225 |
| 2021-05-28 | 2021-05-26 | 42.400 | 56,500 | -2,300 | 0.00% | 2,395,600 |
| 2021-05-27 | 2021-05-25 | 42.450 | 58,800 | -7,200 | 0.00% | 2,496,060 |
| 2021-05-24 | 2021-05-20 | 41.700 | 66,000 | +3,800 | 0.00% | 2,752,200 |
| 2021-05-20 | 2021-05-17 | 41.550 | 62,200 | -500 | 0.00% | 2,584,410 |
| 2021-05-18 | 2021-05-14 | 40.950 | 62,700 | -500 | 0.00% | 2,567,565 |
| 2021-05-17 | 2021-05-13 | 40.000 | 63,200 | -400 | 0.00% | 2,528,000 |
| 2021-05-14 | 2021-05-12 | 41.250 | 63,600 | +700 | 0.00% | 2,623,500 |
| 2021-05-13 | 2021-05-11 | 41.950 | 62,900 | +1,000 | 0.00% | 2,638,655 |
| 2021-05-12 | 2021-05-10 | 42.600 | 61,900 | +100 | 0.00% | 2,636,940 |
| 2021-05-11 | 2021-05-07 | 42.800 | 61,800 | -1,400 | 0.00% | 2,645,040 |
| 2021-05-10 | 2021-05-06 | 44.000 | 63,200 | +2,500 | 0.00% | 2,780,800 |
| 2021-05-07 | 2021-05-05 | 43.250 | 60,700 | +800 | 0.00% | 2,625,275 |
| 2021-05-06 | 2021-05-04 | 44.250 | 59,900 | +3,700 | 0.00% | 2,650,575 |
| 2021-05-05 | 2021-05-03 | 44.800 | 56,200 | +500 | 0.00% | 2,517,760 |
| 2021-05-04 | 2021-04-30 | 46.000 | 55,700 | -500 | 0.00% | 2,562,200 |
| 2021-04-30 | 2021-04-28 | 46.150 | 56,200 | +100 | 0.00% | 2,593,630 |
| 2021-04-29 | 2021-04-27 | 46.900 | 56,100 | +200 | 0.00% | 2,631,090 |
| 2021-04-28 | 2021-04-26 | 46.950 | 55,900 | -500 | 0.00% | 2,624,505 |
| 2021-04-26 | 2021-04-22 | 46.950 | 56,400 | -100 | 0.00% | 2,647,980 |
| 2021-04-22 | 2021-04-20 | 47.200 | 56,500 | +2,400 | 0.00% | 2,666,800 |
| 2021-04-21 | 2021-04-19 | 47.850 | 54,100 | -3,300 | 0.00% | 2,588,685 |
| 2021-04-20 | 2021-04-16 | 46.650 | 57,400 | +2,800 | 0.00% | 2,677,710 |
| 2021-04-19 | 2021-04-15 | 47.050 | 54,600 | +2,500 | 0.00% | 2,568,930 |
| 2021-04-16 | 2021-04-14 | 49.500 | 52,100 | -3,400 | 0.00% | 2,578,950 |
| 2021-04-15 | 2021-04-13 | 47.450 | 55,500 | +700 | 0.00% | 2,633,475 |
| 2021-04-14 | 2021-04-12 | 47.400 | 54,800 | +1,800 | 0.00% | 2,597,520 |
| 2021-04-12 | 2021-04-08 | 49.300 | 53,000 | -1,000 | 0.00% | 2,612,900 |
| 2021-04-09 | 2021-04-07 | 49.150 | 54,000 | -3,900 | 0.00% | 2,654,100 |
| 2021-04-08 | 2021-04-01 | 49.200 | 57,900 | -1,700 | 0.00% | 2,848,680 |
| 2021-04-01 | 2021-03-30 | 47.650 | 59,600 | -2,700 | 0.00% | 2,839,940 |
| 2021-03-31 | 2021-03-29 | 46.500 | 62,300 | +4,100 | 0.00% | 2,896,950 |
| 2021-03-30 | 2021-03-26 | 46.600 | 58,200 | -11,000 | 0.00% | 2,712,120 |
| 2021-03-29 | 2021-03-25 | 45.100 | 69,200 | +500 | 0.00% | 3,120,920 |
| 2021-03-26 | 2021-03-24 | 44.600 | 68,700 | +11,100 | 0.00% | 3,064,020 |
| 2021-03-25 | 2021-03-23 | 50.400 | 57,600 | +3,000 | 0.00% | 2,903,040 |
| 2021-03-24 | 2021-03-22 | 52.200 | 54,600 | -200 | 0.00% | 2,850,120 |
| 2021-03-23 | 2021-03-19 | 52.150 | 54,800 | +5,100 | 0.00% | 2,857,820 |
| 2021-03-22 | 2021-03-18 | 54.000 | 49,700 | -4,500 | 0.00% | 2,683,800 |
| 2021-03-19 | 2021-03-17 | 54.000 | 54,200 | -3,400 | 0.00% | 2,926,800 |
| 2021-03-18 | 2021-03-16 | 53.100 | 57,600 | -600 | 0.00% | 3,058,560 |
| 2021-03-17 | 2021-03-15 | 52.850 | 58,200 | -10,800 | 0.00% | 3,075,870 |
| 2021-03-16 | 2021-03-12 | 51.000 | 69,000 | -14,900 | 0.00% | 3,519,000 |
| 2021-03-15 | 2021-03-11 | 49.900 | 83,900 | -8,100 | 0.01% | 4,186,610 |
| 2021-03-10 | 2021-03-08 | 45.550 | 92,000 | +5,800 | 0.01% | 4,190,600 |
| 2021-03-09 | 2021-03-05 | 49.250 | 86,200 | +9,400 | 0.01% | 4,245,350 |
| 2021-03-08 | 2021-03-04 | 50.600 | 76,800 | +9,800 | 0.01% | 3,886,080 |
| 2021-03-05 | 2021-03-03 | 55.400 | 67,000 | -100 | 0.00% | 3,711,800 |
| 2021-03-04 | 2021-03-02 | 53.350 | 67,100 | -3,200 | 0.00% | 3,579,785 |
| 2021-03-03 | 2021-03-01 | 53.250 | 70,300 | -100 | 0.00% | 3,743,475 |
| 2021-03-02 | 2021-02-26 | 52.150 | 70,400 | +14,300 | 0.00% | 3,671,360 |
| 2021-03-01 | 2021-02-25 | 57.750 | 56,100 | -13,000 | 0.00% | 3,239,775 |
| 2021-02-26 | 2021-02-24 | 56.000 | 69,100 | +12,600 | 0.00% | 3,869,600 |
| 2021-02-25 | 2021-02-23 | 60.400 | 56,500 | +8,000 | 0.00% | 3,412,600 |
| 2021-02-24 | 2021-02-22 | 61.050 | 48,500 | -4,000 | 0.00% | 2,960,925 |
| 2021-02-23 | 2021-02-19 | 66.050 | 52,500 | +18,900 | 0.00% | 3,467,625 |
| 2021-02-22 | 2021-02-18 | 70.800 | 33,600 | +12,500 | 0.00% | 2,378,880 |
| 2021-02-19 | 2021-02-17 | 78.800 | 21,100 | -3,600 | 0.00% | 1,662,680 |
| 2021-02-18 | 2021-02-16 | 73.350 | 24,700 | -14,500 | 0.00% | 1,811,745 |
| 2021-02-17 | 2021-02-11 | 55.500 | 39,200 | -9,000 | 0.00% | 2,175,600 |
| 2021-02-16 | 2021-02-09 | 51.950 | 48,200 | -5,500 | 0.00% | 2,503,990 |
| 2021-02-10 | 2021-02-08 | 49.000 | 53,700 | +200 | 0.00% | 2,631,300 |
| 2021-02-09 | 2021-02-05 | 47.900 | 53,500 | +1,400 | 0.00% | 2,562,650 |
| 2021-02-08 | 2021-02-04 | 49.000 | 52,100 | +6,000 | 0.00% | 2,552,900 |
| 2021-02-05 | 2021-02-03 | 52.050 | 46,100 | -500 | 0.00% | 2,399,505 |
| 2021-02-04 | 2021-02-02 | 50.950 | 46,600 | -11,200 | 0.00% | 2,374,270 |
| 2021-02-03 | 2021-02-01 | 48.350 | 57,800 | +100 | 0.00% | 2,794,630 |
| 2021-02-02 | 2021-01-29 | 47.800 | 57,700 | +500 | 0.00% | 2,758,060 |
| 2021-01-29 | 2021-01-27 | 50.100 | 57,200 | +1,700 | 0.00% | 2,865,720 |
| 2021-01-28 | 2021-01-26 | 49.900 | 55,500 | +2,000 | 0.00% | 2,769,450 |
| 2021-01-27 | 2021-01-25 | 51.100 | 53,500 | -800 | 0.00% | 2,733,850 |
| 2021-01-25 | 2021-01-21 | 45.600 | 54,300 | -6,900 | 0.00% | 2,476,080 |
| 2021-01-22 | 2021-01-20 | 42.850 | 61,200 | +3,700 | 0.00% | 2,622,420 |
| 2021-01-21 | 2021-01-19 | 42.500 | 57,500 | -47,700 | 0.00% | 2,443,750 |
| 2021-01-19 | 2021-01-15 | 38.100 | 105,200 | -1,000 | 0.01% | 4,008,120 |
| 2021-01-15 | 2021-01-13 | 39.700 | 106,200 | -11,900 | 0.01% | 4,216,140 |
| 2021-01-14 | 2021-01-12 | 37.650 | 118,100 | +11,000 | 0.01% | 4,446,465 |
| 2021-01-12 | 2021-01-08 | 36.900 | 107,100 | -3,800 | 0.01% | 3,951,990 |
| 2021-01-08 | 2021-01-06 | 36.450 | 110,900 | +600 | 0.01% | 4,042,305 |
| 2021-01-07 | 2021-01-05 | 36.600 | 110,300 | +100 | 0.01% | 4,036,980 |
| 2021-01-05 | 2020-12-31 | 36.200 | 110,200 | +300 | 0.01% | 3,989,240 |
| 2020-12-30 | 2020-12-28 | 34.050 | 109,900 | +2,800 | 0.01% | 3,742,095 |
| 2020-12-28 | 2020-12-22 | 35.650 | 107,100 | +900 | 0.01% | 3,818,115 |
| 2020-12-23 | 2020-12-21 | 37.250 | 106,200 | +2,000 | 0.01% | 3,955,950 |
| 2020-12-22 | 2020-12-18 | 38.150 | 104,200 | -4,000 | 0.01% | 3,975,230 |
| 2020-12-21 | 2020-12-17 | 38.300 | 108,200 | -3,100 | 0.01% | 4,144,060 |
| 2020-12-18 | 2020-12-16 | 37.650 | 111,300 | +100 | 0.01% | 4,190,445 |
| 2020-12-16 | 2020-12-14 | 36.300 | 111,200 | +1,000 | 0.01% | 4,036,560 |
| 2020-12-15 | 2020-12-11 | 35.550 | 110,200 | +200 | 0.01% | 3,917,610 |
| 2020-12-11 | 2020-12-09 | 34.600 | 110,000 | +3,300 | 0.01% | 3,806,000 |
| 2020-12-10 | 2020-12-08 | 35.100 | 106,700 | -500 | 0.02% | 3,745,170 |
| 2020-12-09 | 2020-12-07 | 35.250 | 107,200 | +200 | 0.02% | 3,778,800 |
| 2020-12-07 | 2020-12-03 | 36.300 | 107,000 | +200 | 0.02% | 3,884,100 |
| 2020-12-02 | 2020-11-30 | 37.450 | 106,800 | -500 | 0.02% | 3,999,660 |
| 2020-12-01 | 2020-11-27 | 37.150 | 107,300 | +1,000 | 0.02% | 3,986,195 |
| 2020-11-30 | 2020-11-26 | 37.450 | 106,300 | +2,800 | 0.02% | 3,980,935 |
| 2020-11-27 | 2020-11-25 | 36.050 | 103,500 | -600 | 0.02% | 3,731,175 |
| 2020-11-26 | 2020-11-24 | 37.350 | 104,100 | +1,200 | 0.02% | 3,888,135 |
| 2020-11-23 | 2020-11-19 | 38.650 | 102,900 | +3,000 | 0.02% | 3,977,085 |
| 2020-11-20 | 2020-11-18 | 38.750 | 99,900 | +2,000 | 0.02% | 3,871,125 |
| 2020-11-19 | 2020-11-17 | 39.000 | 97,900 | +200 | 0.02% | 3,818,100 |
| 2020-11-17 | 2020-11-13 | 39.300 | 97,700 | +700 | 0.02% | 3,839,610 |
| 2020-11-13 | 2020-11-11 | 38.500 | 97,000 | +4,300 | 0.02% | 3,734,500 |
| 2020-11-11 | 2020-11-09 | 42.400 | 92,700 | -3,000 | 0.02% | 3,930,480 |
| 2020-11-10 | 2020-11-06 | 41.000 | 95,700 | -8,100 | 0.02% | 3,923,700 |
| 2020-11-09 | 2020-11-05 | 41.100 | 103,800 | +1,700 | 0.02% | 4,266,180 |
| 2020-11-06 | 2020-11-04 | 38.650 | 102,100 | +6,000 | 0.02% | 3,946,165 |
| 2020-11-05 | 2020-11-03 | 39.400 | 96,100 | +100 | 0.02% | 3,786,340 |
| 2020-11-04 | 2020-11-02 | 39.000 | 96,000 | +6,000 | 0.02% | 3,744,000 |
| 2020-10-30 | 2020-10-28 | 40.800 | 90,000 | +4,300 | 0.02% | 3,672,000 |
| 2020-10-29 | 2020-10-27 | 38.950 | 85,700 | +100 | 0.02% | 3,338,015 |
| 2020-10-28 | 2020-10-23 | 39.900 | 85,600 | +2,100 | 0.02% | 3,415,440 |
| 2020-10-27 | 2020-10-22 | 41.400 | 83,500 | -2,200 | 0.02% | 3,456,900 |
| 2020-10-23 | 2020-10-21 | 40.050 | 85,700 | -2,000 | 0.02% | 3,432,285 |
| 2020-10-22 | 2020-10-20 | 39.850 | 87,700 | +600 | 0.02% | 3,494,845 |
| 2020-10-21 | 2020-10-19 | 38.000 | 87,100 | -600 | 0.02% | 3,309,800 |
| 2020-10-19 | 2020-10-15 | 39.150 | 87,700 | +400 | 0.02% | 3,433,455 |
| 2020-10-16 | 2020-10-14 | 41.050 | 87,300 | -32,000 | 0.02% | 3,583,665 |
| 2020-10-15 | 2020-10-12 | 41.550 | 119,300 | +28,800 | 0.03% | 4,956,915 |
| 2020-10-14 | 2020-10-09 | 40.150 | 90,500 | +2,000 | 0.02% | 3,633,575 |
| 2020-10-09 | 2020-10-07 | 39.500 | 88,500 | +2,000 | 0.02% | 3,495,750 |
| 2020-10-08 | 2020-10-06 | 39.700 | 86,500 | -2,000 | 0.02% | 3,434,050 |
| 2020-10-07 | 2020-10-05 | 38.250 | 88,500 | +1,000 | 0.02% | 3,385,125 |
| 2020-10-05 | 2020-09-29 | 37.600 | 87,500 | -3,000 | 0.02% | 3,290,000 |
| 2020-09-30 | 2020-09-28 | 38.300 | 90,500 | +5,000 | 0.02% | 3,466,150 |
| 2020-09-29 | 2020-09-25 | 37.350 | 85,500 | +2,700 | 0.02% | 3,193,425 |
| 2020-09-28 | 2020-09-24 | 41.500 | 82,800 | +4,800 | 0.02% | 3,436,200 |
| 2020-09-25 | 2020-09-23 | 44.100 | 78,000 | -800 | 0.02% | 3,439,800 |
| 2020-09-24 | 2020-09-22 | 42.850 | 78,800 | -50,700 | 0.02% | 3,376,580 |
| 2020-09-23 | 2020-09-21 | 42.900 | 129,500 | +58,700 | 0.03% | 5,555,550 |
| 2020-09-22 | 2020-09-18 | 44.750 | 70,800 | -4,000 | 0.02% | 3,168,300 |
| 2020-09-18 | 2020-09-16 | 43.600 | 74,800 | +8,900 | 0.02% | 3,261,280 |
| 2020-09-17 | 2020-09-15 | 46.050 | 65,900 | -10,800 | 0.01% | 3,034,695 |
| 2020-09-15 | 2020-09-11 | 44.650 | 76,700 | -2,700 | 0.02% | 3,424,655 |
| 2020-09-14 | 2020-09-10 | 43.400 | 79,400 | +7,300 | 0.02% | 3,445,960 |
| 2020-09-11 | 2020-09-09 | 43.700 | 72,100 | +4,500 | 0.02% | 3,150,770 |
| 2020-09-10 | 2020-09-08 | 45.350 | 67,600 | -46,800 | 0.01% | 3,065,660 |
| 2020-09-09 | 2020-09-07 | 48.500 | 114,400 | +55,900 | 0.02% | 5,548,400 |
| 2020-09-08 | 2020-09-04 | 50.600 | 58,500 | +9,000 | 0.01% | 2,960,100 |
| 2020-09-07 | 2020-09-03 | 52.650 | 49,500 | +10,300 | 0.01% | 2,606,175 |
| 2020-09-04 | 2020-09-02 | 55.000 | 39,200 | -10,200 | 0.01% | 2,156,000 |
| 2020-09-03 | 2020-09-01 | 52.000 | 49,400 | -2,300 | 0.01% | 2,568,800 |
| 2020-09-02 | 2020-08-31 | 51.050 | 51,700 | +3,100 | 0.01% | 2,639,285 |
| 2020-09-01 | 2020-08-28 | 52.200 | 48,600 | +2,400 | 0.01% | 2,536,920 |
| 2020-08-31 | 2020-08-27 | 53.750 | 46,200 | -17,900 | 0.01% | 2,483,250 |
| 2020-08-28 | 2020-08-26 | 43.750 | 64,100 | +1,500 | 0.01% | 2,804,375 |
| 2020-08-27 | 2020-08-25 | 43.900 | 62,600 | -300 | 0.01% | 2,748,140 |
| 2020-08-26 | 2020-08-24 | 44.700 | 62,900 | -4,700 | 0.01% | 2,811,630 |
| 2020-08-25 | 2020-08-21 | 43.000 | 67,600 | +5,000 | 0.01% | 2,906,800 |
| 2020-08-20 | 2020-08-18 | 44.500 | 62,600 | +3,000 | 0.01% | 2,785,700 |
| 2020-08-19 | 2020-08-17 | 43.300 | 59,600 | +300 | 0.01% | 2,580,680 |
| 2020-08-14 | 2020-08-12 | 43.000 | 59,300 | +4,200 | 0.01% | 2,549,900 |
| 2020-08-12 | 2020-08-10 | 46.100 | 55,100 | +500 | 0.01% | 2,540,110 |
| 2020-08-11 | 2020-08-07 | 47.650 | 54,600 | -18,200 | 0.01% | 2,601,690 |
| 2020-08-10 | 2020-08-06 | 48.500 | 72,800 | -2,000 | 0.02% | 3,530,800 |
| 2020-08-07 | 2020-08-05 | 49.200 | 74,800 | +9,900 | 0.02% | 3,680,160 |
| 2020-08-06 | 2020-08-04 | 49.600 | 64,900 | +300 | 0.01% | 3,219,040 |
| 2020-08-03 | 2020-07-30 | 47.000 | 64,600 | -4,800 | 0.01% | 3,036,200 |
| 2020-07-29 | 2020-07-27 | 44.650 | 69,400 | -200 | 0.01% | 3,098,710 |
| 2020-07-28 | 2020-07-24 | 42.300 | 69,600 | +4,700 | 0.01% | 2,944,080 |
| 2020-07-27 | 2020-07-23 | 46.000 | 64,900 | +1,000 | 0.01% | 2,985,400 |
| 2020-07-24 | 2020-07-22 | 45.000 | 63,900 | +400 | 0.01% | 2,875,500 |
| 2020-07-23 | 2020-07-21 | 47.700 | 63,500 | +18,000 | 0.01% | 3,028,950 |
| 2020-07-22 | 2020-07-20 | 45.000 | 45,500 | -4,100 | 0.01% | 2,047,500 |
| 2020-07-21 | 2020-07-17 | 44.000 | 49,600 | +1,200 | 0.01% | 2,182,400 |
| 2020-07-20 | 2020-07-16 | 44.150 | 48,400 | +2,000 | 0.01% | 2,136,860 |
| 2020-07-17 | 2020-07-15 | 48.650 | 46,400 | +1,100 | 0.01% | 2,257,360 |
| 2020-07-16 | 2020-07-14 | 48.700 | 45,300 | +1,400 | 0.01% | 2,206,110 |
| 2020-07-15 | 2020-07-13 | 52.550 | 43,900 | +3,200 | 0.01% | 2,306,945 |
| 2020-07-14 | 2020-07-10 | 52.800 | 40,700 | -16,100 | 0.01% | 2,148,960 |
| 2020-07-13 | 2020-07-09 | 53.000 | 56,800 | +1,100 | 0.01% | 3,010,400 |
| 2020-07-10 | 2020-07-08 | 53.900 | 55,700 | +13,200 | 0.01% | 3,002,230 |
| 2020-07-09 | 2020-07-07 | 51.200 | 42,500 | -18,300 | 0.01% | 2,176,000 |
| 2020-07-08 | 2020-07-06 | 55.100 | 60,800 | +35,900 | 0.01% | 3,350,080 |
| 2020-07-07 | 2020-07-03 | 47.150 | 24,900 | +6,700 | 0.01% | 1,174,035 |
| 2020-07-06 | 2020-07-02 | 40.650 | 18,200 | -5,000 | 0.00% | 739,830 |
| 2020-07-03 | 2020-06-30 | 38.350 | 23,200 | +5,000 | 0.00% | 889,720 |
| 2020-07-02 | 2020-06-29 | 38.600 | 18,200 | -9,400 | 0.00% | 702,520 |
| 2020-06-30 | 2020-06-26 | 38.350 | 27,600 | -200 | 0.01% | 1,058,460 |
| 2020-06-29 | 2020-06-24 | 35.200 | 27,800 | +3,200 | 0.01% | 978,560 |
| 2020-06-26 | 2020-06-23 | 36.000 | 24,600 | -6,500 | 0.01% | 885,600 |
| 2020-06-24 | 2020-06-22 | 34.200 | 31,100 | -8,900 | 0.01% | 1,063,620 |
| 2020-06-23 | 2020-06-19 | 33.650 | 40,000 | +4,800 | 0.01% | 1,346,000 |
| 2020-06-22 | 2020-06-18 | 31.800 | 35,200 | -5,300 | 0.01% | 1,119,360 |
| 2020-06-19 | 2020-06-17 | 29.300 | 40,500 | +100 | 0.01% | 1,186,650 |
| 2020-06-11 | 2020-06-09 | 29.400 | 40,400 | +2,200 | 0.01% | 1,187,760 |
| 2020-06-08 | 2020-06-04 | 29.200 | 38,200 | -6,800 | 0.01% | 1,115,440 |
| 2020-06-05 | 2020-06-03 | 29.000 | 45,000 | +4,100 | 0.01% | 1,305,000 |
| 2020-06-04 | 2020-06-02 | 28.850 | 40,900 | -800 | 0.01% | 1,179,965 |
| 2020-06-03 | 2020-06-01 | 28.000 | 41,700 | +1,000 | 0.01% | 1,167,600 |
| 2020-06-01 | 2020-05-28 | 27.200 | 40,700 | +100 | 0.01% | 1,107,040 |
| 2020-05-29 | 2020-05-27 | 28.050 | 40,600 | -1,900 | 0.01% | 1,138,830 |
| 2020-05-28 | 2020-05-26 | 28.350 | 42,500 | +200 | 0.01% | 1,204,875 |
| 2020-05-26 | 2020-05-22 | 27.350 | 42,300 | -1,200 | 0.01% | 1,156,905 |
| 2020-05-25 | 2020-05-21 | 28.550 | 43,500 | +100 | 0.01% | 1,241,925 |
| 2020-05-22 | 2020-05-20 | 29.700 | 43,400 | +1,500 | 0.01% | 1,288,980 |
| 2020-05-21 | 2020-05-19 | 28.850 | 41,900 | -51,300 | 0.01% | 1,208,815 |
| 2020-05-20 | 2020-05-18 | 27.800 | 93,200 | +38,300 | 0.02% | 2,590,960 |
| 2020-05-19 | 2020-05-15 | 29.600 | 54,900 | +6,500 | 0.01% | 1,625,040 |
| 2020-05-18 | 2020-05-14 | 30.550 | 48,400 | +1,500 | 0.01% | 1,478,620 |
| 2020-05-15 | 2020-05-13 | 29.750 | 46,900 | +11,200 | 0.01% | 1,395,275 |
| 2020-05-14 | 2020-05-12 | 29.600 | 35,700 | -1,000 | 0.01% | 1,056,720 |
| 2020-05-13 | 2020-05-11 | 29.100 | 36,700 | -72,600 | 0.01% | 1,067,970 |
| 2020-05-12 | 2020-05-08 | 28.500 | 109,300 | +16,200 | 0.02% | 3,115,050 |
| 2020-05-08 | 2020-05-06 | 27.100 | 93,100 | -2,000 | 0.02% | 2,523,010 |
| 2020-05-06 | 2020-05-04 | 24.950 | 95,100 | -1,000 | 0.02% | 2,372,745 |
| 2020-05-05 | 2020-04-29 | 26.800 | 96,100 | +4,000 | 0.02% | 2,575,480 |
| 2020-05-04 | 2020-04-28 | 27.050 | 92,100 | +48,000 | 0.02% | 2,491,305 |
| 2020-04-29 | 2020-04-27 | 25.300 | 44,100 | -50,000 | 0.01% | 1,115,730 |
| 2020-04-27 | 2020-04-23 | 25.000 | 94,100 | +19,000 | 0.02% | 2,352,500 |
| 2020-04-24 | 2020-04-22 | 25.450 | 75,100 | +5,000 | 0.02% | 1,911,295 |
| 2020-04-21 | 2020-04-17 | 26.200 | 70,100 | +400 | 0.01% | 1,836,620 |
| 2020-04-17 | 2020-04-15 | 26.800 | 69,700 | +6,100 | 0.01% | 1,867,960 |
| 2020-04-16 | 2020-04-14 | 27.800 | 63,600 | +2,100 | 0.01% | 1,768,080 |
| 2020-04-15 | 2020-04-09 | 26.600 | 61,500 | +5,800 | 0.01% | 1,635,900 |
| 2020-04-14 | 2020-04-08 | 26.550 | 55,700 | -1,300 | 0.01% | 1,478,835 |
| 2020-04-07 | 2020-04-03 | 25.650 | 57,000 | +200 | 0.01% | 1,462,050 |
| 2020-04-06 | 2020-04-02 | 25.700 | 56,800 | +1,100 | 0.01% | 1,459,760 |
| 2020-03-27 | 2020-03-25 | 25.500 | 55,700 | +29,800 | 0.01% | 1,420,350 |
| 2020-03-26 | 2020-03-24 | 24.400 | 25,900 | +1,000 | 0.01% | 631,960 |
| 2020-03-25 | 2020-03-23 | 23.300 | 24,900 | -7,000 | 0.01% | 580,170 |
| 2020-03-24 | 2020-03-20 | 25.500 | 31,900 | +8,000 | 0.01% | 813,450 |
| 2020-03-23 | 2020-03-19 | 23.850 | 23,900 | -1,000 | 0.01% | 570,015 |
| 2020-03-20 | 2020-03-18 | 24.450 | 24,900 | -78,800 | 0.01% | 608,805 |
| 2020-03-19 | 2020-03-17 | 26.350 | 103,700 | +79,000 | 0.02% | 2,732,495 |
| 2020-03-18 | 2020-03-16 | 26.100 | 24,700 | +1,000 | 0.01% | 644,670 |
| 2020-03-17 | 2020-03-13 | 29.050 | 23,700 | +200 | 0.01% | 688,485 |
| 2020-03-13 | 2020-03-11 | 31.250 | 23,500 | +400 | 0.01% | 734,375 |
| 2020-03-12 | 2020-03-10 | 32.050 | 23,100 | -49,900 | 0.00% | 740,355 |
| 2020-03-11 | 2020-03-09 | 32.050 | 73,000 | +55,300 | 0.02% | 2,339,650 |
| 2020-03-09 | 2020-03-05 | 35.100 | 17,700 | -30,000 | 0.00% | 621,270 |
| 2020-03-05 | 2020-03-03 | 35.100 | 47,700 | -2,800 | 0.01% | 1,674,270 |
| 2020-03-04 | 2020-03-02 | 33.400 | 50,500 | +800 | 0.01% | 1,686,700 |
| 2020-03-03 | 2020-02-28 | 32.800 | 49,700 | +900 | 0.01% | 1,630,160 |
| 2020-02-27 | 2020-02-25 | 31.750 | 48,800 | +700 | 0.01% | 1,549,400 |
| 2020-02-26 | 2020-02-24 | 32.100 | 48,100 | +400 | 0.01% | 1,544,010 |
| 2020-02-25 | 2020-02-21 | 33.400 | 47,700 | +29,800 | 0.01% | 1,593,180 |
| 2020-02-24 | 2020-02-20 | 32.950 | 17,900 | +200 | 0.00% | 589,805 |
| 2020-02-21 | 2020-02-19 | 32.200 | 17,700 | -3,700 | 0.00% | 569,940 |
| 2020-02-19 | 2020-02-17 | 31.250 | 21,400 | -31,600 | 0.00% | 668,750 |
| 2020-02-13 | 2020-02-11 | 28.500 | 53,000 | -1,800 | 0.01% | 1,510,500 |
| 2020-02-12 | 2020-02-10 | 28.450 | 54,800 | -300 | 0.01% | 1,559,060 |
| 2020-02-11 | 2020-02-07 | 27.950 | 55,100 | +100 | 0.01% | 1,540,045 |
| 2020-02-07 | 2020-02-05 | 27.650 | 55,000 | -1,800 | 0.01% | 1,520,750 |
| 2020-02-06 | 2020-02-04 | 27.600 | 56,800 | -3,100 | 0.01% | 1,567,680 |
| 2020-02-05 | 2020-02-03 | 25.750 | 59,900 | +1,100 | 0.01% | 1,542,425 |
| 2020-02-03 | 2020-01-30 | 25.250 | 58,800 | +1,200 | 0.01% | 1,484,700 |
| 2020-01-31 | 2020-01-29 | 26.750 | 57,600 | +1,000 | 0.01% | 1,540,800 |
| 2020-01-30 | 2020-01-24 | 28.100 | 56,600 | +2,300 | 0.01% | 1,590,460 |
| 2020-01-29 | 2020-01-22 | 29.800 | 54,300 | +4,500 | 0.01% | 1,618,140 |
| 2020-01-23 | 2020-01-21 | 29.350 | 49,800 | +10,500 | 0.01% | 1,461,630 |
| 2020-01-22 | 2020-01-20 | 31.350 | 39,300 | +2,900 | 0.01% | 1,232,055 |
| 2020-01-21 | 2020-01-17 | 32.350 | 36,400 | +500 | 0.01% | 1,177,540 |
| 2020-01-20 | 2020-01-16 | 30.100 | 35,900 | +400 | 0.01% | 1,080,590 |
| 2020-01-17 | 2020-01-15 | 30.050 | 35,500 | +6,400 | 0.01% | 1,066,775 |
| 2020-01-16 | 2020-01-14 | 29.500 | 29,100 | -8,000 | 0.01% | 858,450 |
| 2020-01-15 | 2020-01-13 | 30.150 | 37,100 | +2,200 | 0.01% | 1,118,565 |
| 2020-01-14 | 2020-01-10 | 29.200 | 34,900 | -2,700 | 0.01% | 1,019,080 |
| 2020-01-13 | 2020-01-09 | 29.200 | 37,600 | +6,400 | 0.01% | 1,097,920 |
| 2020-01-10 | 2020-01-08 | 28.400 | 31,200 | +4,100 | 0.01% | 886,080 |
| 2020-01-09 | 2020-01-07 | 29.700 | 27,100 | +100 | 0.01% | 804,870 |
| 2020-01-07 | 2020-01-03 | 28.450 | 27,000 | +700 | 0.01% | 768,150 |
| 2020-01-06 | 2020-01-02 | 29.250 | 26,300 | -1,000 | 0.01% | 769,275 |
| 2020-01-03 | 2019-12-31 | 28.100 | 27,300 | +1,000 | 0.01% | 767,130 |
| 2020-01-02 | 2019-12-27 | 28.950 | 26,300 | -1,000 | 0.01% | 761,385 |
| 2019-12-27 | 2019-12-20 | 28.250 | 27,300 | -900 | 0.01% | 771,225 |
| 2019-12-23 | 2019-12-19 | 28.700 | 28,200 | +2,900 | 0.01% | 809,340 |
| 2019-12-19 | 2019-12-17 | 29.900 | 25,300 | -10,000 | 0.01% | 756,470 |
| 2019-12-17 | 2019-12-13 | 30.100 | 35,300 | +9,400 | 0.01% | 1,062,530 |
| 2019-12-16 | 2019-12-12 | 28.000 | 25,900 | -800 | 0.01% | 725,200 |
| 2019-12-13 | 2019-12-11 | 27.850 | 26,700 | +900 | 0.01% | 743,595 |
| 2019-12-10 | 2019-12-06 | 27.700 | 25,800 | -3,000 | 0.01% | 714,660 |
| 2019-12-06 | 2019-12-04 | 26.900 | 28,800 | +3,000 | 0.01% | 774,720 |
| 2019-12-05 | 2019-12-03 | 28.150 | 25,800 | -600 | 0.01% | 726,270 |
| 2019-12-04 | 2019-12-02 | 28.200 | 26,400 | -2,500 | 0.01% | 744,480 |
| 2019-12-03 | 2019-11-29 | 27.050 | 28,900 | +700 | 0.01% | 781,745 |
| 2019-12-02 | 2019-11-28 | 27.650 | 28,200 | -1,100 | 0.01% | 779,730 |
| 2019-11-29 | 2019-11-27 | 26.500 | 29,300 | -2,000 | 0.01% | 776,450 |
| 2019-11-28 | 2019-11-26 | 26.150 | 31,300 | +3,000 | 0.01% | 818,495 |
| 2019-11-27 | 2019-11-25 | 27.000 | 28,300 | +400 | 0.01% | 764,100 |
| 2019-11-26 | 2019-11-22 | 26.800 | 27,900 | -5,200 | 0.01% | 747,720 |
| 2019-11-25 | 2019-11-21 | 24.250 | 33,100 | +2,700 | 0.01% | 802,675 |
| 2019-11-22 | 2019-11-20 | 25.500 | 30,400 | +1,000 | 0.01% | 775,200 |
| 2019-11-21 | 2019-11-19 | 25.750 | 29,400 | -5,200 | 0.01% | 757,050 |
| 2019-11-20 | 2019-11-18 | 24.350 | 34,600 | -100 | 0.01% | 842,510 |
| 2019-11-19 | 2019-11-15 | 24.100 | 34,700 | -1,200 | 0.01% | 836,270 |
| 2019-11-18 | 2019-11-14 | 23.650 | 35,900 | +3,200 | 0.01% | 849,035 |
| 2019-11-15 | 2019-11-13 | 23.650 | 32,700 | +1,300 | 0.01% | 773,355 |
| 2019-11-13 | 2019-11-11 | 24.600 | 31,400 | +3,000 | 0.01% | 772,440 |
| 2019-11-12 | 2019-11-08 | 26.050 | 28,400 | -5,000 | 0.01% | 739,820 |
| 2019-11-11 | 2019-11-07 | 26.950 | 33,400 | +8,100 | 0.01% | 900,130 |
| 2019-11-08 | 2019-11-06 | 26.200 | 25,300 | -2,000 | 0.01% | 662,860 |
| 2019-11-07 | 2019-11-05 | 25.450 | 27,300 | -1,000 | 0.01% | 694,785 |
| 2019-11-06 | 2019-11-04 | 26.100 | 28,300 | +2,900 | 0.01% | 738,630 |
| 2019-11-05 | 2019-11-01 | 25.350 | 25,400 | +100 | 0.01% | 643,890 |
| 2019-10-30 | 2019-10-28 | 28.250 | 25,300 | -3,200 | 0.01% | 714,725 |
| 2019-10-29 | 2019-10-25 | 26.000 | 28,500 | -73,100 | 0.01% | 741,000 |
| 2019-10-28 | 2019-10-24 | 26.000 | 101,600 | +500 | 0.02% | 2,641,600 |
| 2019-10-25 | 2019-10-23 | 23.700 | 101,100 | +1,500 | 0.02% | 2,396,070 |
| 2019-10-24 | 2019-10-22 | 24.500 | 99,600 | +24,800 | 0.02% | 2,440,200 |
| 2019-10-23 | 2019-10-21 | 25.750 | 74,800 | +900 | 0.02% | 1,926,100 |
| 2019-10-22 | 2019-10-18 | 23.750 | 73,900 | -3,800 | 0.02% | 1,755,125 |
| 2019-10-21 | 2019-10-17 | 23.000 | 77,700 | +2,000 | 0.02% | 1,787,100 |
| 2019-10-18 | 2019-10-16 | 21.250 | 75,700 | -4,900 | 0.02% | 1,608,625 |
| 2019-10-17 | 2019-10-15 | 21.250 | 80,600 | -6,000 | 0.02% | 1,712,750 |
| 2019-10-16 | 2019-10-14 | 19.500 | 86,600 | +400 | 0.02% | 1,688,700 |
| 2019-10-15 | 2019-10-11 | 19.480 | 86,200 | +3,800 | 0.02% | 1,679,176 |
| 2019-10-11 | 2019-10-09 | 18.360 | 82,400 | -2,000 | 0.02% | 1,512,864 |
| 2019-09-27 | 2019-09-25 | 18.480 | 84,400 | +2,000 | 0.02% | 1,559,712 |
| 2019-09-23 | 2019-09-19 | 19.520 | 82,400 | +1,800 | 0.02% | 1,608,448 |
| 2019-09-20 | 2019-09-18 | 20.000 | 80,600 | -2,800 | 0.02% | 1,612,000 |
| 2019-09-19 | 2019-09-17 | 19.660 | 83,400 | +1,400 | 0.02% | 1,639,644 |
| 2019-09-18 | 2019-09-16 | 20.250 | 82,000 | +14,900 | 0.02% | 1,660,500 |
| 2019-09-17 | 2019-09-13 | 20.950 | 67,100 | -4,000 | 0.01% | 1,405,745 |
| 2019-09-16 | 2019-09-12 | 20.050 | 71,100 | +2,100 | 0.02% | 1,425,555 |
| 2019-09-12 | 2019-09-10 | 19.220 | 69,000 | +1,000 | 0.01% | 1,326,180 |
| 2019-09-09 | 2019-09-05 | 19.200 | 68,000 | -10,400 | 0.01% | 1,305,600 |
| 2019-09-06 | 2019-09-04 | 18.460 | 78,400 | +3,000 | 0.02% | 1,447,264 |
| 2019-09-05 | 2019-09-03 | 18.060 | 75,400 | +100 | 0.02% | 1,361,724 |
| 2019-09-04 | 2019-09-02 | 18.280 | 75,300 | -1,500 | 0.02% | 1,376,484 |
| 2019-09-03 | 2019-08-30 | 17.700 | 76,800 | +1,000 | 0.02% | 1,359,360 |
| 2019-08-30 | 2019-08-28 | 18.600 | 75,800 | +10,000 | 0.02% | 1,409,880 |
| 2019-08-29 | 2019-08-27 | 18.700 | 65,800 | +3,500 | 0.01% | 1,230,460 |
| 2019-08-28 | 2019-08-26 | 21.150 | 62,300 | -2,000 | 0.01% | 1,317,645 |
| 2019-08-27 | 2019-08-23 | 21.300 | 64,300 | -28,000 | 0.01% | 1,369,590 |
| 2019-08-26 | 2019-08-22 | 18.500 | 92,300 | +9,000 | 0.02% | 1,707,550 |
| 2019-08-23 | 2019-08-21 | 17.820 | 83,300 | +2,000 | 0.02% | 1,484,406 |
| 2019-08-16 | 2019-08-14 | 17.120 | 81,300 | -2,000 | 0.02% | 1,391,856 |
| 2019-08-15 | 2019-08-13 | 16.940 | 83,300 | +2,000 | 0.02% | 1,411,102 |
| 2019-08-14 | 2019-08-12 | 17.500 | 81,300 | -4,400 | 0.02% | 1,422,750 |
| 2019-08-12 | 2019-08-08 | 17.140 | 85,700 | -1,500 | 0.02% | 1,468,898 |
| 2019-08-09 | 2019-08-07 | 17.040 | 87,200 | +4,000 | 0.02% | 1,485,888 |
| 2019-08-08 | 2019-08-06 | 17.420 | 83,200 | -300 | 0.02% | 1,449,344 |
| 2019-08-07 | 2019-08-05 | 17.700 | 83,500 | +4,400 | 0.02% | 1,477,950 |
| 2019-08-05 | 2019-08-01 | 19.820 | 79,100 | -5,100 | 0.02% | 1,567,762 |
| 2019-08-02 | 2019-07-31 | 17.700 | 84,200 | +1,100 | 0.02% | 1,490,340 |
| 2019-07-25 | 2019-07-23 | 19.180 | 83,100 | -1,000 | 0.02% | 1,593,858 |
| 2019-07-23 | 2019-07-19 | 19.000 | 84,100 | +3,000 | 0.02% | 1,597,900 |
| 2019-07-22 | 2019-07-18 | 18.540 | 81,100 | -1,200 | 0.02% | 1,503,594 |
| 2019-07-19 | 2019-07-17 | 18.700 | 82,300 | +1,200 | 0.02% | 1,539,010 |
| 2019-07-18 | 2019-07-16 | 18.980 | 81,100 | +4,000 | 0.02% | 1,539,278 |
| 2019-07-17 | 2019-07-15 | 19.920 | 77,100 | +3,500 | 0.02% | 1,535,832 |
| 2019-07-16 | 2019-07-12 | 20.300 | 73,600 | -2,400 | 0.02% | 1,494,080 |
| 2019-07-12 | 2019-07-10 | 20.250 | 76,000 | +2,400 | 0.02% | 1,539,000 |
| 2019-07-04 | 2019-07-02 | 22.000 | 73,600 | -1,500 | 0.02% | 1,619,200 |
| 2019-07-03 | 2019-06-28 | 21.450 | 75,100 | +2,200 | 0.02% | 1,610,895 |
| 2019-07-02 | 2019-06-27 | 21.650 | 72,900 | -5,000 | 0.02% | 1,578,285 |
| 2019-06-28 | 2019-06-26 | 21.300 | 77,900 | +7,500 | 0.02% | 1,659,270 |
| 2019-06-25 | 2019-06-21 | 22.750 | 70,400 | -1,900 | 0.01% | 1,601,600 |
| 2019-06-10 | 2019-06-05 | 21.550 | 72,300 | +2,200 | 0.02% | 1,558,065 |
| 2019-06-05 | 2019-06-03 | 21.850 | 70,100 | -300 | 0.01% | 1,531,685 |
| 2019-05-31 | 2019-05-29 | 21.950 | 70,400 | -5,000 | 0.01% | 1,545,280 |
| 2019-05-30 | 2019-05-28 | 21.950 | 75,400 | +5,000 | 0.02% | 1,655,030 |
| 2019-05-24 | 2019-05-22 | 22.900 | 70,400 | +2,200 | 0.01% | 1,612,160 |
| 2019-05-23 | 2019-05-21 | 22.900 | 68,200 | +2,000 | 0.01% | 1,561,780 |
| 2019-05-16 | 2019-05-14 | 24.100 | 66,200 | +2,000 | 0.01% | 1,595,420 |
| 2019-05-15 | 2019-05-10 | 24.550 | 64,200 | +1,000 | 0.01% | 1,576,110 |
| 2019-05-10 | 2019-05-08 | 25.300 | 63,200 | +1,100 | 0.01% | 1,598,960 |
| 2019-05-08 | 2019-05-06 | 26.450 | 62,100 | +1,200 | 0.01% | 1,642,545 |
| 2019-05-07 | 2019-05-03 | 28.050 | 60,900 | +800 | 0.01% | 1,708,245 |
| 2019-04-30 | 2019-04-26 | 28.100 | 60,100 | +100 | 0.01% | 1,688,810 |
| 2019-04-29 | 2019-04-25 | 27.850 | 60,000 | +1,400 | 0.01% | 1,671,000 |
| 2019-04-25 | 2019-04-23 | 28.050 | 58,600 | +100 | 0.01% | 1,643,730 |
| 2019-04-17 | 2019-04-15 | 29.500 | 58,500 | +1,000 | 0.01% | 1,725,750 |
| 2019-04-16 | 2019-04-12 | 29.300 | 57,500 | -5,000 | 0.01% | 1,684,750 |
| 2019-04-15 | 2019-04-11 | 29.600 | 62,500 | +5,000 | 0.01% | 1,850,000 |
| 2019-04-12 | 2019-04-10 | 30.500 | 57,500 | +5,000 | 0.01% | 1,753,750 |
| 2019-04-11 | 2019-04-09 | 31.650 | 52,500 | -6,500 | 0.01% | 1,661,625 |
| 2019-04-08 | 2019-04-03 | 30.100 | 59,000 | +1,000 | 0.01% | 1,775,900 |
| 2019-04-02 | 2019-03-29 | 28.200 | 58,000 | -2,000 | 0.01% | 1,635,600 |
| 2019-04-01 | 2019-03-28 | 28.200 | 60,000 | -4,600 | 0.01% | 1,692,000 |
| 2019-03-29 | 2019-03-27 | 26.150 | 64,600 | -2,500 | 0.01% | 1,689,290 |
| 2019-03-28 | 2019-03-26 | 25.600 | 67,100 | +3,600 | 0.01% | 1,717,760 |
| 2019-03-27 | 2019-03-25 | 27.050 | 63,500 | +1,000 | 0.01% | 1,717,675 |
| 2019-03-26 | 2019-03-22 | 27.700 | 62,500 | +1,000 | 0.01% | 1,731,250 |
| 2019-03-22 | 2019-03-20 | 27.450 | 61,500 | +1,000 | 0.01% | 1,688,175 |
| 2019-03-19 | 2019-03-15 | 27.150 | 60,500 | +100 | 0.01% | 1,642,575 |
| 2019-03-18 | 2019-03-14 | 27.100 | 60,400 | -400 | 0.01% | 1,636,840 |
| 2019-03-15 | 2019-03-13 | 28.450 | 60,800 | +1,000 | 0.01% | 1,729,760 |
| 2019-03-14 | 2019-03-12 | 28.750 | 59,800 | -900 | 0.01% | 1,719,250 |
| 2019-03-12 | 2019-03-08 | 29.400 | 60,700 | +17,500 | 0.01% | 1,784,580 |
| 2019-03-11 | 2019-03-07 | 31.300 | 43,200 | +3,600 | 0.01% | 1,352,160 |
| 2019-03-08 | 2019-03-06 | 30.750 | 39,600 | -4,000 | 0.01% | 1,217,700 |
| 2019-03-07 | 2019-03-05 | 28.900 | 43,600 | +1,000 | 0.01% | 1,260,040 |
| 2019-03-06 | 2019-03-04 | 29.450 | 42,600 | +5,100 | 0.01% | 1,254,570 |
| 2019-03-05 | 2019-03-01 | 30.500 | 37,500 | -19,500 | 0.01% | 1,143,750 |
| 2019-03-01 | 2019-02-27 | 29.850 | 57,000 | -2,700 | 0.01% | 1,701,450 |
| 2019-02-28 | 2019-02-26 | 31.000 | 59,700 | -3,000 | 0.01% | 1,850,700 |
| 2019-02-27 | 2019-02-25 | 30.450 | 62,700 | -6,600 | 0.01% | 1,909,215 |
| 2019-02-26 | 2019-02-22 | 29.250 | 69,300 | -7,000 | 0.01% | 2,027,025 |
| 2019-02-25 | 2019-02-21 | 27.800 | 76,300 | -4,000 | 0.02% | 2,121,140 |
| 2019-02-22 | 2019-02-20 | 27.350 | 80,300 | +1,500 | 0.02% | 2,196,205 |
| 2019-02-21 | 2019-02-19 | 26.900 | 78,800 | +1,000 | 0.02% | 2,119,720 |
| 2019-02-19 | 2019-02-15 | 27.150 | 77,800 | +9,500 | 0.02% | 2,112,270 |
| 2019-02-18 | 2019-02-14 | 28.450 | 68,300 | +6,000 | 0.01% | 1,943,135 |
| 2019-02-15 | 2019-02-13 | 28.950 | 62,300 | -16,700 | 0.01% | 1,803,585 |
| 2019-02-14 | 2019-02-12 | 27.950 | 79,000 | -6,000 | 0.02% | 2,208,050 |
| 2019-02-11 | 2019-02-04 | 27.250 | 85,000 | +1,000 | 0.02% | 2,316,250 |
| 2019-02-08 | 2019-01-31 | 27.000 | 84,000 | -1,000 | 0.02% | 2,268,000 |
| 2019-02-01 | 2019-01-30 | 27.500 | 85,000 | -500 | 0.02% | 2,337,500 |
| 2019-01-31 | 2019-01-29 | 27.200 | 85,500 | -2,000 | 0.02% | 2,325,600 |
| 2019-01-28 | 2019-01-24 | 27.150 | 87,500 | -9,600 | 0.02% | 2,375,625 |
| 2019-01-25 | 2019-01-23 | 26.800 | 97,100 | +4,600 | 0.02% | 2,602,280 |
| 2019-01-24 | 2019-01-22 | 27.250 | 92,500 | +11,000 | 0.02% | 2,520,625 |
| 2019-01-23 | 2019-01-21 | 27.750 | 81,500 | +11,500 | 0.02% | 2,261,625 |
| 2019-01-22 | 2019-01-18 | 28.200 | 70,000 | -9,000 | 0.01% | 1,974,000 |
| 2019-01-21 | 2019-01-17 | 26.600 | 79,000 | -8,000 | 0.02% | 2,101,400 |
| 2019-01-18 | 2019-01-16 | 26.400 | 87,000 | +1,000 | 0.02% | 2,296,800 |
| 2019-01-17 | 2019-01-15 | 25.900 | 86,000 | -3,000 | 0.02% | 2,227,400 |
| 2019-01-15 | 2019-01-11 | 25.500 | 89,000 | +800 | 0.02% | 2,269,500 |
| 2019-01-14 | 2019-01-10 | 26.000 | 88,200 | +10,200 | 0.02% | 2,293,200 |
| 2019-01-11 | 2019-01-09 | 25.750 | 78,000 | -4,000 | 0.02% | 2,008,500 |
| 2019-01-10 | 2019-01-08 | 25.100 | 82,000 | -500 | 0.02% | 2,058,200 |
| 2019-01-09 | 2019-01-07 | 24.000 | 82,500 | +500 | 0.02% | 1,980,000 |
| 2019-01-08 | 2019-01-04 | 24.100 | 82,000 | +6,700 | 0.02% | 1,976,200 |
| 2019-01-07 | 2019-01-03 | 23.700 | 75,300 | -2,000 | 0.02% | 1,784,610 |
| 2019-01-04 | 2019-01-02 | 24.450 | 77,300 | +1,300 | 0.02% | 1,889,985 |
| 2019-01-03 | 2018-12-31 | 25.050 | 76,000 | +2,000 | 0.02% | 1,903,800 |
| 2019-01-02 | 2018-12-27 | 25.050 | 74,000 | +4,500 | 0.02% | 1,853,700 |
| 2018-12-28 | 2018-12-24 | 26.200 | 69,500 | +200 | 0.01% | 1,820,900 |
| 2018-12-21 | 2018-12-19 | 26.650 | 69,300 | +500 | 0.01% | 1,846,845 |
| 2018-12-20 | 2018-12-18 | 27.100 | 68,800 | +900 | 0.01% | 1,864,480 |
| 2018-12-19 | 2018-12-17 | 27.900 | 67,900 | +400 | 0.01% | 1,894,410 |
| 2018-12-18 | 2018-12-14 | 28.650 | 67,500 | +7,000 | 0.01% | 1,933,875 |
| 2018-12-12 | 2018-12-10 | 30.600 | 60,500 | -1,800 | 0.01% | 1,851,300 |
| 2018-12-11 | 2018-12-07 | 30.450 | 62,300 | -200 | 0.01% | 1,897,035 |
| 2018-12-10 | 2018-12-06 | 31.400 | 62,500 | +3,900 | 0.01% | 1,962,500 |
| 2018-12-06 | 2018-12-04 | 33.900 | 58,600 | +2,600 | 0.01% | 1,986,540 |
| 2018-12-05 | 2018-12-03 | 32.900 | 56,000 | -2,100 | 0.01% | 1,842,400 |
| 2018-12-04 | 2018-11-30 | 32.050 | 58,100 | +3,900 | 0.01% | 1,862,105 |
| 2018-11-30 | 2018-11-28 | 33.650 | 54,200 | +2,600 | 0.01% | 1,823,830 |
| 2018-11-29 | 2018-11-27 | 33.950 | 51,600 | -1,700 | 0.01% | 1,751,820 |
| 2018-11-28 | 2018-11-26 | 34.500 | 53,300 | -3,000 | 0.01% | 1,838,850 |
| 2018-11-23 | 2018-11-21 | 33.950 | 56,300 | -6,300 | 0.01% | 1,911,385 |
| 2018-11-22 | 2018-11-20 | 32.350 | 62,600 | -13,300 | 0.01% | 2,025,110 |
| 2018-11-19 | 2018-11-15 | 31.650 | 75,900 | +15,000 | 0.02% | 2,402,235 |
| 2018-11-16 | 2018-11-14 | 31.250 | 60,900 | +4,000 | 0.01% | 1,903,125 |
| 2018-11-14 | 2018-11-12 | 30.000 | 56,900 | -1,800 | 0.01% | 1,707,000 |
| 2018-11-09 | 2018-11-07 | 29.650 | 58,700 | -10,600 | 0.01% | 1,740,455 |
| 2018-11-07 | 2018-11-05 | 28.900 | 69,300 | +300 | 0.01% | 2,002,770 |
| 2018-11-06 | 2018-11-02 | 28.750 | 69,000 | -5,200 | 0.01% | 1,983,750 |
| 2018-11-05 | 2018-11-01 | 27.000 | 74,200 | +3,400 | 0.02% | 2,003,400 |
| 2018-11-02 | 2018-10-31 | 26.050 | 70,800 | +4,000 | 0.02% | 1,844,340 |
| 2018-10-30 | 2018-10-26 | 25.950 | 66,800 | +1,000 | 0.01% | 1,733,460 |
| 2018-10-29 | 2018-10-25 | 26.650 | 65,800 | -5,300 | 0.01% | 1,753,570 |
| 2018-10-26 | 2018-10-24 | 25.850 | 71,100 | +600 | 0.02% | 1,837,935 |
| 2018-10-25 | 2018-10-23 | 26.650 | 70,500 | +10,300 | 0.02% | 1,878,825 |
| 2018-10-24 | 2018-10-22 | 29.450 | 60,200 | -2,400 | 0.01% | 1,772,890 |
| 2018-10-16 | 2018-10-12 | 27.350 | 62,600 | -800 | 0.01% | 1,712,110 |
| 2018-10-11 | 2018-10-09 | 26.300 | 63,400 | -5,500 | 0.01% | 1,667,420 |
| 2018-10-10 | 2018-10-08 | 26.450 | 68,900 | +100 | 0.01% | 1,822,405 |
| 2018-10-09 | 2018-10-05 | 26.900 | 68,800 | +6,700 | 0.01% | 1,850,720 |
| 2018-10-08 | 2018-10-04 | 27.850 | 62,100 | +10,700 | 0.01% | 1,729,485 |
| 2018-10-05 | 2018-10-03 | 29.950 | 51,400 | +3,000 | 0.01% | 1,539,430 |
| 2018-10-04 | 2018-10-02 | 30.600 | 48,400 | +200 | 0.01% | 1,481,040 |
| 2018-10-03 | 2018-09-28 | 31.950 | 48,200 | +1,500 | 0.01% | 1,539,990 |
| 2018-10-02 | 2018-09-27 | 33.150 | 46,700 | -500 | 0.01% | 1,548,105 |
| 2018-09-28 | 2018-09-26 | 33.000 | 47,200 | -10,000 | 0.01% | 1,557,600 |
| 2018-09-27 | 2018-09-24 | 33.250 | 57,200 | +600 | 0.01% | 1,901,900 |
| 2018-09-26 | 2018-09-21 | 34.450 | 56,600 | +6,300 | 0.01% | 1,949,870 |
| 2018-09-21 | 2018-09-19 | 31.650 | 50,300 | -4,000 | 0.01% | 1,591,995 |
| 2018-09-20 | 2018-09-18 | 31.300 | 54,300 | +1,200 | 0.01% | 1,699,590 |
| 2018-09-19 | 2018-09-17 | 31.950 | 53,100 | +4,000 | 0.01% | 1,696,545 |
| 2018-09-18 | 2018-09-14 | 32.050 | 49,100 | -2,700 | 0.01% | 1,573,655 |
| 2018-09-17 | 2018-09-13 | 32.400 | 51,800 | -4,100 | 0.01% | 1,678,320 |
| 2018-09-14 | 2018-09-12 | 30.300 | 55,900 | +3,300 | 0.01% | 1,693,770 |
| 2018-09-13 | 2018-09-11 | 30.500 | 52,600 | +100 | 0.01% | 1,604,300 |
| 2018-09-12 | 2018-09-10 | 30.950 | 52,500 | +4,800 | 0.01% | 1,624,875 |
| 2018-09-11 | 2018-09-07 | 33.100 | 47,700 | +3,000 | 0.01% | 1,578,870 |
| 2018-09-07 | 2018-09-05 | 34.400 | 44,700 | +2,000 | 0.01% | 1,537,680 |
| 2018-09-05 | 2018-09-03 | 34.000 | 42,700 | -3,000 | 0.01% | 1,451,800 |
| 2018-09-04 | 2018-08-31 | 33.650 | 45,700 | +1,000 | 0.01% | 1,537,805 |
| 2018-09-03 | 2018-08-30 | 33.950 | 44,700 | +2,100 | 0.01% | 1,517,565 |
| 2018-08-30 | 2018-08-28 | 35.200 | 42,600 | +100 | 0.01% | 1,499,520 |
| 2018-08-24 | 2018-08-22 | 37.950 | 42,500 | +500 | 0.01% | 1,612,875 |
| 2018-08-16 | 2018-08-14 | 35.400 | 42,000 | -1,000 | 0.01% | 1,486,800 |
| 2018-08-15 | 2018-08-13 | 35.900 | 43,000 | +500 | 0.01% | 1,543,700 |
| 2018-08-13 | 2018-08-09 | 36.550 | 42,500 | -1,700 | 0.01% | 1,553,375 |
| 2018-08-09 | 2018-08-07 | 33.250 | 44,200 | +1,000 | 0.01% | 1,469,650 |
| 2018-08-07 | 2018-08-03 | 34.500 | 43,200 | -400 | 0.01% | 1,490,400 |
| 2018-08-06 | 2018-08-02 | 35.600 | 43,600 | +1,500 | 0.01% | 1,552,160 |
| 2018-08-03 | 2018-08-01 | 36.150 | 42,100 | -1,500 | 0.01% | 1,521,915 |
| 2018-07-31 | 2018-07-27 | 39.250 | 43,600 | -1,000 | 0.01% | 1,711,300 |
| 2018-07-27 | 2018-07-25 | 39.700 | 44,600 | +1,000 | 0.01% | 1,770,620 |
| 2018-07-19 | 2018-07-17 | 42.600 | 43,600 | +200 | 0.01% | 1,857,360 |
| 2018-07-17 | 2018-07-13 | 43.950 | 43,400 | +8,900 | 0.01% | 1,907,430 |
| 2018-07-16 | 2018-07-12 | 45.750 | 34,500 | +2,200 | 0.01% | 1,578,375 |
| 2018-07-13 | 2018-07-11 | 46.200 | 32,300 | +1,000 | 0.01% | 1,492,260 |
| 2018-07-11 | 2018-07-09 | 47.850 | 31,300 | -3,000 | 0.01% | 1,497,705 |
| 2018-07-10 | 2018-07-06 | 46.350 | 34,300 | -800 | 0.01% | 1,589,805 |
| 2018-07-09 | 2018-07-05 | 46.000 | 35,100 | +1,100 | 0.01% | 1,614,600 |
| 2018-07-06 | 2018-07-04 | 46.150 | 34,000 | -400 | 0.01% | 1,569,100 |
| 2018-07-05 | 2018-07-03 | 48.200 | 34,400 | +2,000 | 0.01% | 1,658,080 |
| 2018-07-04 | 2018-06-29 | 49.550 | 32,400 | +2,000 | 0.01% | 1,605,420 |
| 2018-07-03 | 2018-06-28 | 50.300 | 30,400 | +1,500 | 0.01% | 1,529,120 |
| 2018-06-29 | 2018-06-27 | 49.350 | 28,900 | +800 | 0.01% | 1,426,215 |
| 2018-06-28 | 2018-06-26 | 50.150 | 28,100 | -2,000 | 0.01% | 1,409,215 |
| 2018-06-27 | 2018-06-25 | 51.350 | 30,100 | +1,200 | 0.01% | 1,545,635 |
| 2018-06-25 | 2018-06-21 | 51.900 | 28,900 | +200 | 0.01% | 1,499,910 |
| 2018-06-22 | 2018-06-20 | 52.250 | 28,700 | +1,100 | 0.01% | 1,499,575 |
| 2018-06-21 | 2018-06-19 | 52.300 | 27,600 | +500 | 0.01% | 1,443,480 |
| 2018-06-20 | 2018-06-15 | 54.400 | 27,100 | +1,300 | 0.01% | 1,474,240 |
| 2018-06-19 | 2018-06-14 | 52.900 | 25,800 | +1,100 | 0.01% | 1,364,820 |
| 2018-06-15 | 2018-06-13 | 53.400 | 24,700 | -7,700 | 0.01% | 1,318,980 |
| 2018-06-14 | 2018-06-12 | 52.050 | 32,400 | +100 | 0.01% | 1,686,420 |
| 2018-06-12 | 2018-06-08 | 52.000 | 32,300 | +3,000 | 0.01% | 1,679,600 |
| 2018-06-11 | 2018-06-07 | 54.250 | 29,300 | -1,500 | 0.01% | 1,589,525 |
| 2018-06-08 | 2018-06-06 | 53.800 | 30,800 | -1,500 | 0.01% | 1,657,040 |
| 2018-06-07 | 2018-06-05 | 51.800 | 32,300 | +4,700 | 0.01% | 1,673,140 |
| 2018-06-05 | 2018-06-01 | 52.100 | 27,600 | -100 | 0.01% | 1,437,960 |
| 2018-06-04 | 2018-05-31 | 52.200 | 27,700 | +900 | 0.01% | 1,445,940 |
| 2018-06-01 | 2018-05-30 | 51.150 | 26,800 | -1,000 | 0.01% | 1,370,820 |
| 2018-05-29 | 2018-05-25 | 51.400 | 27,800 | -2,300 | 0.01% | 1,428,920 |
| 2018-05-28 | 2018-05-24 | 50.500 | 30,100 | +1,100 | 0.01% | 1,520,050 |
| 2018-05-25 | 2018-05-23 | 50.250 | 29,000 | +700 | 0.01% | 1,457,250 |
| 2018-05-24 | 2018-05-21 | 53.100 | 28,300 | -1,000 | 0.01% | 1,502,730 |
| 2018-05-23 | 2018-05-18 | 52.550 | 29,300 | +1,000 | 0.01% | 1,539,715 |
| 2018-05-21 | 2018-05-17 | 53.800 | 28,300 | +1,800 | 0.01% | 1,522,540 |
| 2018-05-15 | 2018-05-11 | 54.150 | 26,500 | -2,400 | 0.01% | 1,434,975 |
| 2018-05-14 | 2018-05-10 | 52.550 | 28,900 | +900 | 0.01% | 1,518,695 |
| 2018-05-11 | 2018-05-09 | 52.500 | 28,000 | +500 | 0.01% | 1,470,000 |
| 2018-05-09 | 2018-05-07 | 50.450 | 27,500 | +700 | 0.01% | 1,387,375 |
| 2018-05-02 | 2018-04-27 | 54.150 | 26,800 | -1,700 | 0.01% | 1,451,220 |
| 2018-04-30 | 2018-04-26 | 54.800 | 28,500 | +800 | 0.01% | 1,561,800 |
| 2018-04-27 | 2018-04-25 | 57.500 | 27,700 | -400 | 0.01% | 1,592,750 |
| 2018-04-23 | 2018-04-19 | 59.650 | 28,100 | -100 | 0.01% | 1,676,165 |
| 2018-04-19 | 2018-04-17 | 58.700 | 28,200 | -300 | 0.01% | 1,655,340 |
| 2018-04-18 | 2018-04-16 | 58.050 | 28,500 | +100 | 0.01% | 1,654,425 |
| 2018-04-16 | 2018-04-12 | 59.250 | 28,400 | +1,000 | 0.01% | 1,682,700 |
| 2018-04-12 | 2018-04-10 | 59.700 | 27,400 | -1,000 | 0.01% | 1,635,780 |
| 2018-04-10 | 2018-04-06 | 58.950 | 28,400 | -200 | 0.01% | 1,674,180 |
| 2018-04-06 | 2018-04-03 | 60.300 | 28,600 | -1,500 | 0.01% | 1,724,580 |
| 2018-04-04 | 2018-03-29 | 59.150 | 30,100 | +1,500 | 0.01% | 1,780,415 |
| 2018-03-29 | 2018-03-27 | 62.650 | 28,600 | -200 | 0.01% | 1,791,790 |
| 2018-03-27 | 2018-03-23 | 61.400 | 28,800 | +400 | 0.01% | 1,768,320 |
| 2018-03-26 | 2018-03-22 | 62.200 | 28,400 | +3,400 | 0.01% | 1,766,480 |
| 2018-03-23 | 2018-03-21 | 64.500 | 25,000 | +200 | 0.01% | 1,612,500 |
| 2018-03-22 | 2018-03-20 | 68.600 | 24,800 | +900 | 0.01% | 1,701,280 |
| 2018-03-21 | 2018-03-19 | 68.600 | 23,900 | -2,200 | 0.01% | 1,639,540 |
| 2018-03-20 | 2018-03-16 | 69.100 | 26,100 | +3,700 | 0.01% | 1,803,510 |
| 2018-03-19 | 2018-03-15 | 70.400 | 22,400 | -1,000 | 0.00% | 1,576,960 |
| 2018-03-16 | 2018-03-14 | 70.300 | 23,400 | +1,000 | 0.00% | 1,645,020 |
| 2018-03-14 | 2018-03-12 | 70.200 | 22,400 | -1,300 | 0.00% | 1,572,480 |
| 2018-03-12 | 2018-03-08 | 68.400 | 23,700 | -600 | 0.01% | 1,621,080 |
| 2018-03-08 | 2018-03-06 | 68.000 | 24,300 | -4,400 | 0.01% | 1,652,400 |
| 2018-03-07 | 2018-03-05 | 66.500 | 28,700 | +100 | 0.01% | 1,908,550 |
| 2018-03-06 | 2018-03-02 | 68.800 | 28,600 | +2,800 | 0.01% | 1,967,680 |
| 2018-03-05 | 2018-03-01 | 69.300 | 25,800 | +1,000 | 0.01% | 1,787,940 |
| 2018-03-02 | 2018-02-28 | 68.800 | 24,800 | +1,000 | 0.01% | 1,706,240 |
| 2018-03-01 | 2018-02-27 | 69.200 | 23,800 | -500 | 0.01% | 1,646,960 |
| 2018-02-28 | 2018-02-26 | 69.200 | 24,300 | +500 | 0.01% | 1,681,560 |
| 2018-02-27 | 2018-02-23 | 69.000 | 23,800 | -500 | 0.01% | 1,642,200 |
| 2018-02-22 | 2018-02-20 | 66.800 | 24,300 | -100 | 0.01% | 1,623,240 |
| 2018-02-13 | 2018-02-09 | 64.900 | 24,400 | -1,000 | 0.01% | 1,583,560 |
| 2018-02-12 | 2018-02-08 | 66.750 | 25,400 | -1,000 | 0.01% | 1,695,450 |
| 2018-02-09 | 2018-02-07 | 65.500 | 26,400 | +1,100 | 0.01% | 1,729,200 |
| 2018-02-08 | 2018-02-06 | 64.000 | 25,300 | -10,000 | 0.01% | 1,619,200 |
| 2018-02-07 | 2018-02-05 | 67.050 | 35,300 | +8,000 | 0.01% | 2,366,865 |
| 2018-02-06 | 2018-02-02 | 68.750 | 27,300 | +2,100 | 0.01% | 1,876,875 |
| 2018-02-02 | 2018-01-31 | 70.100 | 25,200 | -3,100 | 0.01% | 1,766,520 |
| 2018-02-01 | 2018-01-30 | 69.200 | 28,300 | -700 | 0.01% | 1,958,360 |
| 2018-01-31 | 2018-01-29 | 70.500 | 29,000 | +900 | 0.01% | 2,044,500 |
| 2018-01-29 | 2018-01-25 | 71.700 | 28,100 | -1,000 | 0.01% | 2,014,770 |
| 2018-01-26 | 2018-01-24 | 71.900 | 29,100 | +3,000 | 0.01% | 2,092,290 |
| 2018-01-25 | 2018-01-23 | 73.200 | 26,100 | -3,800 | 0.01% | 1,910,520 |
| 2018-01-24 | 2018-01-22 | 73.100 | 29,900 | +2,500 | 0.01% | 2,185,690 |
| 2018-01-23 | 2018-01-19 | 71.650 | 27,400 | +1,000 | 0.01% | 1,963,210 |
| 2018-01-22 | 2018-01-18 | 72.450 | 26,400 | +1,800 | 0.01% | 1,912,680 |
| 2018-01-18 | 2018-01-16 | 73.200 | 24,600 | +500 | 0.01% | 1,800,720 |
| 2018-01-17 | 2018-01-15 | 73.350 | 24,100 | -2,000 | 0.01% | 1,767,735 |
| 2018-01-16 | 2018-01-12 | 74.300 | 26,100 | -500 | 0.01% | 1,939,230 |
| 2018-01-15 | 2018-01-11 | 73.350 | 26,600 | -5,000 | 0.01% | 1,951,110 |
| 2018-01-12 | 2018-01-10 | 73.550 | 31,600 | +2,000 | 0.01% | 2,324,180 |
| 2018-01-11 | 2018-01-09 | 74.800 | 29,600 | +2,000 | 0.01% | 2,214,080 |
| 2018-01-10 | 2018-01-08 | 74.750 | 27,600 | +1,000 | 0.01% | 2,063,100 |
| 2018-01-09 | 2018-01-05 | 73.800 | 26,600 | -1,400 | 0.01% | 1,963,080 |
| 2018-01-08 | 2018-01-04 | 74.200 | 28,000 | -200 | 0.01% | 2,077,600 |
| 2018-01-05 | 2018-01-03 | 72.400 | 28,200 | +1,500 | 0.01% | 2,041,680 |
| 2018-01-04 | 2018-01-02 | 70.300 | 26,700 | -600 | 0.01% | 1,877,010 |
| 2018-01-03 | 2017-12-29 | 69.300 | 27,300 | -700 | 0.01% | 1,891,890 |
| 2018-01-02 | 2017-12-28 | 68.900 | 28,000 | +2,700 | 0.01% | 1,929,200 |
| 2017-12-28 | 2017-12-22 | 67.050 | 25,300 | -100 | 0.01% | 1,696,365 |
| 2017-12-21 | 2017-12-19 | 66.800 | 25,400 | +300 | 0.01% | 1,696,720 |
| 2017-12-20 | 2017-12-18 | 66.900 | 25,100 | -4,800 | 0.01% | 1,679,190 |
| 2017-12-19 | 2017-12-15 | 66.000 | 29,900 | -1,600 | 0.01% | 1,973,400 |
| 2017-12-18 | 2017-12-14 | 66.100 | 31,500 | +300 | 0.01% | 2,082,150 |
| 2017-12-15 | 2017-12-13 | 66.400 | 31,200 | -2,000 | 0.01% | 2,071,680 |
| 2017-12-14 | 2017-12-12 | 66.500 | 33,200 | -10,600 | 0.01% | 2,207,800 |
| 2017-12-13 | 2017-12-11 | 68.000 | 43,800 | +13,400 | 0.01% | 2,978,400 |
| 2017-12-12 | 2017-12-08 | 65.500 | 30,400 | -3,900 | 0.01% | 1,991,200 |
| 2017-12-11 | 2017-12-07 | 65.300 | 34,300 | +2,700 | 0.01% | 2,239,790 |
| 2017-12-08 | 2017-12-06 | 66.300 | 31,600 | -7,900 | 0.01% | 2,095,080 |
| 2017-12-07 | 2017-12-05 | 70.500 | 39,500 | -4,500 | 0.01% | 2,784,750 |
| 2017-12-06 | 2017-12-04 | 72.000 | 44,000 | +1,800 | 0.01% | 3,168,000 |
| 2017-12-04 | 2017-11-30 | 71.250 | 42,200 | +2,300 | 0.01% | 3,006,750 |
| 2017-12-01 | 2017-11-29 | 72.700 | 39,900 | -2,000 | 0.01% | 2,900,730 |
| 2017-11-30 | 2017-11-28 | 69.750 | 41,900 | -2,400 | 0.01% | 2,922,525 |
| 2017-11-29 | 2017-11-27 | 69.500 | 44,300 | -400 | 0.01% | 3,078,850 |
| 2017-11-28 | 2017-11-24 | 69.750 | 44,700 | +2,500 | 0.01% | 3,117,825 |
| 2017-11-27 | 2017-11-23 | 69.950 | 42,200 | +200 | 0.01% | 2,951,890 |
| 2017-11-24 | 2017-11-22 | 69.500 | 42,000 | +2,400 | 0.01% | 2,919,000 |
| 2017-11-23 | 2017-11-21 | 72.500 | 39,600 | +800 | 0.01% | 2,871,000 |
| 2017-11-22 | 2017-11-20 | 73.950 | 38,800 | -2,100 | 0.01% | 2,869,260 |
| 2017-11-21 | 2017-11-17 | 75.050 | 40,900 | -1,100 | 0.01% | 3,069,545 |
| 2017-11-20 | 2017-11-16 | 74.650 | 42,000 | -800 | 0.01% | 3,135,300 |
| 2017-11-17 | 2017-11-15 | 76.300 | 42,800 | -200 | 0.01% | 3,265,640 |
| 2017-11-16 | 2017-11-14 | 77.400 | 43,000 | +4,300 | 0.01% | 3,328,200 |
| 2017-11-15 | 2017-11-13 | 77.950 | 38,700 | -3,800 | 0.01% | 3,016,665 |
| 2017-11-14 | 2017-11-10 | 76.300 | 42,500 | +1,800 | 0.01% | 3,242,750 |
| 2017-11-13 | 2017-11-09 | 77.800 | 40,700 | -11,100 | 0.01% | 3,166,460 |
| 2017-11-10 | 2017-11-08 | 77.600 | 51,800 | -3,800 | 0.01% | 4,019,680 |
| 2017-11-09 | 2017-11-07 | 75.950 | 55,600 | +100 | 0.01% | 4,222,820 |
| 2017-11-08 | 2017-11-06 | 76.850 | 55,500 | +5,800 | 0.01% | 4,265,175 |
| 2017-11-07 | 2017-11-03 | 78.000 | 49,700 | -6,100 | 0.01% | 3,876,600 |
| 2017-11-06 | 2017-11-02 | 77.300 | 55,800 | -11,200 | 0.01% | 4,313,340 |
| 2017-11-03 | 2017-11-01 | 78.300 | 67,000 | -10,800 | 0.01% | 5,246,100 |
| 2017-11-02 | 2017-10-31 | 78.700 | 77,800 | +21,600 | 0.02% | 6,122,860 |
| 2017-11-01 | 2017-10-30 | 75.200 | 56,200 | -800 | 0.01% | 4,226,240 |
| 2017-10-31 | 2017-10-27 | 76.900 | 57,000 | -400 | 0.01% | 4,383,300 |
| 2017-10-30 | 2017-10-26 | 76.850 | 57,400 | +7,200 | 0.01% | 4,411,190 |
| 2017-10-27 | 2017-10-25 | 80.650 | 50,200 | +4,600 | 0.01% | 4,048,630 |
| 2017-10-26 | 2017-10-24 | 80.950 | 45,600 | +3,700 | 0.01% | 3,691,320 |
| 2017-10-25 | 2017-10-23 | 81.750 | 41,900 | -6,800 | 0.01% | 3,425,325 |
| 2017-10-24 | 2017-10-20 | 83.950 | 48,700 | +3,100 | 0.01% | 4,088,365 |
| 2017-10-23 | 2017-10-19 | 80.000 | 45,600 | -4,200 | 0.01% | 3,648,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 49,800 | +7,300 | 0.01% | 4,086,090 |
| 2017-10-19 | 2017-10-17 | 85.900 | 42,500 | -1,400 | 0.01% | 3,650,750 |
| 2017-10-18 | 2017-10-16 | 88.700 | 43,900 | -10,800 | 0.01% | 3,893,930 |
| 2017-10-17 | 2017-10-13 | 88.000 | 54,700 | -1,800 | 0.01% | 4,813,600 |
| 2017-10-16 | 2017-10-12 | 88.750 | 56,500 | +19,900 | 0.01% | 5,014,375 |
| 2017-10-13 | 2017-10-11 | 86.550 | 36,600 | -16,700 | 0.01% | 3,167,730 |
| 2017-10-12 | 2017-10-10 | 88.800 | 53,300 | -6,800 | 0.01% | 4,733,040 |
| 2017-10-11 | 2017-10-09 | 90.800 | 60,100 | -15,200 | 0.01% | 5,457,080 |
| 2017-10-10 | 2017-10-06 | 93.650 | 75,300 | +14,400 | 0.02% | 7,051,845 |
| 2017-10-09 | 2017-10-04 | 80.350 | 60,900 | +17,900 | 0.01% | 4,893,315 |
| 2017-10-06 | 2017-10-03 | 67.000 | 43,000 | +14,500 | 0.01% | 2,881,000 |
| 2017-10-04 | 2017-09-29 | 63.450 | 28,500 | -6,200 | 0.01% | 1,808,325 |
| 2017-10-03 | 2017-09-28 | 65.200 | 34,700 | 0.01% | 2,262,440 |
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