History of CCASS shareholding
Participant: EVER-LONG SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 259,800 | +0 | 0.00% | 13,522,590 |
| 2025-10-13 | 2025-10-09 | 53.350 | 259,800 | +0 | 0.00% | 13,860,330 |
| 2025-10-10 | 2025-10-08 | 53.850 | 259,800 | +2,000 | 0.00% | 13,990,230 |
| 2025-10-09 | 2025-10-06 | 53.850 | 257,800 | +800 | 0.00% | 13,882,530 |
| 2025-10-08 | 2025-10-03 | 55.000 | 257,000 | -1,400 | 0.00% | 14,135,000 |
| 2025-10-06 | 2025-10-02 | 55.800 | 258,400 | -2,000 | 0.00% | 14,418,720 |
| 2025-10-03 | 2025-09-30 | 54.000 | 260,400 | +2,400 | 0.00% | 14,061,600 |
| 2025-10-02 | 2025-09-29 | 53.550 | 258,000 | +3,800 | 0.00% | 13,815,900 |
| 2025-09-30 | 2025-09-26 | 54.650 | 254,200 | +7,400 | 0.00% | 13,892,030 |
| 2025-09-29 | 2025-09-25 | 59.450 | 246,800 | -6,400 | 0.00% | 14,672,260 |
| 2025-09-26 | 2025-09-24 | 56.900 | 253,200 | +3,000 | 0.00% | 14,407,080 |
| 2025-09-23 | 2025-09-19 | 56.700 | 250,200 | -1,000 | 0.00% | 14,186,340 |
| 2025-09-22 | 2025-09-18 | 56.850 | 251,200 | +1,800 | 0.00% | 14,280,720 |
| 2025-09-19 | 2025-09-17 | 57.850 | 249,400 | -2,600 | 0.00% | 14,427,790 |
| 2025-09-18 | 2025-09-16 | 56.450 | 252,000 | -6,000 | 0.00% | 14,225,400 |
| 2025-09-17 | 2025-09-15 | 56.200 | 258,000 | -4,000 | 0.00% | 14,499,600 |
| 2025-09-16 | 2025-09-12 | 55.150 | 262,000 | -4,000 | 0.00% | 14,449,300 |
| 2025-09-12 | 2025-09-10 | 54.950 | 266,000 | +1,200 | 0.00% | 14,616,700 |
| 2025-09-11 | 2025-09-09 | 56.200 | 264,800 | -1,000 | 0.00% | 14,881,760 |
| 2025-09-10 | 2025-09-08 | 54.750 | 265,800 | -1,000 | 0.00% | 14,552,550 |
| 2025-09-09 | 2025-09-05 | 53.650 | 266,800 | +3,000 | 0.00% | 14,313,820 |
| 2025-09-08 | 2025-09-04 | 53.450 | 263,800 | -1,600 | 0.00% | 14,100,110 |
| 2025-09-05 | 2025-09-03 | 54.700 | 265,400 | +2,200 | 0.00% | 14,517,380 |
| 2025-09-04 | 2025-09-02 | 55.850 | 263,200 | +4,200 | 0.00% | 14,699,720 |
| 2025-09-03 | 2025-09-01 | 54.000 | 259,000 | -2,800 | 0.00% | 13,986,000 |
| 2025-08-29 | 2025-08-27 | 53.200 | 261,800 | +11,000 | 0.00% | 13,927,760 |
| 2025-08-27 | 2025-08-25 | 53.500 | 250,800 | -7,000 | 0.00% | 13,417,800 |
| 2025-08-26 | 2025-08-22 | 52.550 | 257,800 | -1,000 | 0.00% | 13,547,390 |
| 2025-08-25 | 2025-08-21 | 51.350 | 258,800 | -3,000 | 0.00% | 13,289,380 |
| 2025-08-22 | 2025-08-20 | 52.550 | 261,800 | +5,200 | 0.00% | 13,757,590 |
| 2025-08-21 | 2025-08-19 | 52.400 | 256,600 | +2,000 | 0.00% | 13,445,840 |
| 2025-08-19 | 2025-08-15 | 52.850 | 254,600 | +2,000 | 0.00% | 13,455,610 |
| 2025-08-18 | 2025-08-14 | 53.200 | 252,600 | +1,000 | 0.00% | 13,438,320 |
| 2025-08-15 | 2025-08-13 | 53.250 | 251,600 | -4,000 | 0.00% | 13,397,700 |
| 2025-08-14 | 2025-08-12 | 51.700 | 255,600 | +1,000 | 0.00% | 13,214,520 |
| 2025-08-13 | 2025-08-11 | 50.800 | 254,600 | +1,000 | 0.00% | 12,933,680 |
| 2025-08-12 | 2025-08-08 | 51.250 | 253,600 | +2,000 | 0.00% | 12,997,000 |
| 2025-08-11 | 2025-08-07 | 51.850 | 251,600 | +16,400 | 0.00% | 13,045,460 |
| 2025-08-06 | 2025-08-04 | 54.550 | 235,200 | -1,000 | 0.00% | 12,830,160 |
| 2025-08-04 | 2025-07-31 | 53.150 | 236,200 | +8,000 | 0.00% | 12,554,030 |
| 2025-08-01 | 2025-07-30 | 54.750 | 228,200 | +2,000 | 0.00% | 12,493,950 |
| 2025-07-31 | 2025-07-29 | 55.300 | 226,200 | +2,400 | 0.00% | 12,508,860 |
| 2025-07-30 | 2025-07-28 | 56.800 | 223,800 | -2,000 | 0.00% | 12,711,840 |
| 2025-07-29 | 2025-07-25 | 57.400 | 225,800 | +1,400 | 0.00% | 12,960,920 |
| 2025-07-25 | 2025-07-23 | 58.400 | 224,400 | -5,000 | 0.00% | 13,104,960 |
| 2025-07-24 | 2025-07-22 | 57.950 | 229,400 | +1,600 | 0.00% | 13,293,730 |
| 2025-07-23 | 2025-07-21 | 57.750 | 227,800 | +200 | 0.00% | 13,155,450 |
| 2025-07-22 | 2025-07-18 | 57.000 | 227,600 | -600 | 0.00% | 12,973,200 |
| 2025-07-21 | 2025-07-17 | 56.150 | 228,200 | +2,800 | 0.00% | 12,813,430 |
| 2025-07-18 | 2025-07-16 | 57.300 | 225,400 | -2,000 | 0.00% | 12,915,420 |
| 2025-07-17 | 2025-07-15 | 57.650 | 227,400 | +3,200 | 0.00% | 13,109,610 |
| 2025-07-16 | 2025-07-14 | 57.300 | 224,200 | -400 | 0.00% | 12,846,660 |
| 2025-07-15 | 2025-07-11 | 57.350 | 224,600 | -2,400 | 0.00% | 12,880,810 |
| 2025-07-14 | 2025-07-10 | 56.900 | 227,000 | +1,000 | 0.00% | 12,916,300 |
| 2025-07-11 | 2025-07-09 | 57.400 | 226,000 | +3,800 | 0.00% | 12,972,400 |
| 2025-07-10 | 2025-07-08 | 58.650 | 222,200 | -400 | 0.00% | 13,032,030 |
| 2025-07-09 | 2025-07-07 | 57.300 | 222,600 | -1,000 | 0.00% | 12,754,980 |
| 2025-07-08 | 2025-07-04 | 57.500 | 223,600 | +1,400 | 0.00% | 12,857,000 |
| 2025-07-07 | 2025-07-03 | 58.100 | 222,200 | +1,000 | 0.00% | 12,909,820 |
| 2025-07-04 | 2025-07-02 | 60.150 | 221,200 | -400 | 0.00% | 13,305,180 |
| 2025-07-03 | 2025-06-30 | 59.950 | 221,600 | +600 | 0.00% | 13,284,920 |
| 2025-07-02 | 2025-06-27 | 58.950 | 221,000 | -2,000 | 0.00% | 13,027,950 |
| 2025-06-27 | 2025-06-25 | 56.650 | 223,000 | -2,000 | 0.00% | 12,632,950 |
| 2025-06-26 | 2025-06-24 | 56.900 | 225,000 | -16,000 | 0.00% | 12,802,500 |
| 2025-06-25 | 2025-06-23 | 54.850 | 241,000 | -8,200 | 0.00% | 13,218,850 |
| 2025-06-24 | 2025-06-20 | 54.050 | 249,200 | +1,000 | 0.00% | 13,469,260 |
| 2025-06-19 | 2025-06-17 | 54.000 | 248,200 | -400 | 0.00% | 13,402,800 |
| 2025-06-18 | 2025-06-16 | 54.150 | 248,600 | -2,200 | 0.00% | 13,461,690 |
| 2025-06-17 | 2025-06-13 | 51.950 | 250,800 | +1,000 | 0.00% | 13,029,060 |
| 2025-06-16 | 2025-06-12 | 52.200 | 249,800 | +4,000 | 0.00% | 13,039,560 |
| 2025-06-13 | 2025-06-11 | 54.100 | 245,800 | +2,600 | 0.00% | 13,297,780 |
| 2025-06-12 | 2025-06-10 | 53.450 | 243,200 | -1,800 | 0.00% | 12,999,040 |
| 2025-06-11 | 2025-06-09 | 54.150 | 245,000 | +1,400 | 0.00% | 13,266,750 |
| 2025-06-09 | 2025-06-05 | 54.250 | 243,600 | -400 | 0.00% | 13,215,300 |
| 2025-06-06 | 2025-06-04 | 53.450 | 244,000 | -400 | 0.00% | 13,041,800 |
| 2025-06-05 | 2025-06-03 | 53.200 | 244,400 | -1,400 | 0.00% | 13,002,080 |
| 2025-06-04 | 2025-06-02 | 51.600 | 245,800 | +1,000 | 0.00% | 12,683,280 |
| 2025-06-03 | 2025-05-30 | 50.950 | 244,800 | +3,200 | 0.00% | 12,472,560 |
| 2025-06-02 | 2025-05-29 | 51.700 | 241,600 | +800 | 0.00% | 12,490,720 |
| 2025-05-30 | 2025-05-28 | 51.750 | 240,800 | +4,000 | 0.00% | 12,461,400 |
| 2025-05-28 | 2025-05-26 | 51.300 | 236,800 | -200 | 0.00% | 12,147,840 |
| 2025-05-26 | 2025-05-22 | 53.200 | 237,000 | +1,000 | 0.00% | 12,608,400 |
| 2025-05-23 | 2025-05-21 | 54.450 | 236,000 | -1,000 | 0.00% | 12,850,200 |
| 2025-05-22 | 2025-05-20 | 54.800 | 237,000 | -5,600 | 0.00% | 12,987,600 |
| 2025-05-21 | 2025-05-19 | 52.350 | 242,600 | -9,000 | 0.00% | 12,700,110 |
| 2025-05-16 | 2025-05-14 | 50.400 | 251,600 | -3,400 | 0.00% | 12,680,640 |
| 2025-05-15 | 2025-05-13 | 48.650 | 255,000 | +4,000 | 0.00% | 12,405,750 |
| 2025-05-14 | 2025-05-12 | 50.600 | 251,000 | -4,600 | 0.00% | 12,700,600 |
| 2025-05-13 | 2025-05-09 | 51.350 | 255,600 | +6,000 | 0.00% | 13,125,060 |
| 2025-05-12 | 2025-05-08 | 50.800 | 249,600 | +9,600 | 0.00% | 12,679,680 |
| 2025-05-09 | 2025-05-07 | 50.100 | 240,000 | +2,000 | 0.00% | 12,024,000 |
| 2025-05-08 | 2025-05-06 | 51.550 | 238,000 | -1,000 | 0.00% | 12,268,900 |
| 2025-05-07 | 2025-05-02 | 53.100 | 239,000 | -12,000 | 0.00% | 12,690,900 |
| 2025-05-06 | 2025-04-30 | 49.950 | 251,000 | -4,000 | 0.00% | 12,537,450 |
| 2025-05-02 | 2025-04-29 | 47.450 | 255,000 | +1,000 | 0.00% | 12,099,750 |
| 2025-04-29 | 2025-04-25 | 47.700 | 254,000 | -1,600 | 0.00% | 12,115,800 |
| 2025-04-28 | 2025-04-24 | 48.200 | 255,600 | +800 | 0.00% | 12,319,920 |
| 2025-04-25 | 2025-04-23 | 47.450 | 254,800 | -12,600 | 0.00% | 12,090,260 |
| 2025-04-24 | 2025-04-22 | 44.400 | 267,400 | -1,400 | 0.00% | 11,872,560 |
| 2025-04-23 | 2025-04-17 | 41.950 | 268,800 | +1,000 | 0.00% | 11,276,160 |
| 2025-04-22 | 2025-04-16 | 41.250 | 267,800 | -600 | 0.00% | 11,046,750 |
| 2025-04-17 | 2025-04-15 | 43.100 | 268,400 | +1,000 | 0.00% | 11,568,040 |
| 2025-04-16 | 2025-04-14 | 43.200 | 267,400 | +17,000 | 0.00% | 11,551,680 |
| 2025-04-15 | 2025-04-11 | 44.250 | 250,400 | -400 | 0.00% | 11,080,200 |
| 2025-04-14 | 2025-04-10 | 43.050 | 250,800 | -10,800 | 0.00% | 10,796,940 |
| 2025-04-11 | 2025-04-09 | 41.900 | 261,600 | -3,000 | 0.00% | 10,961,040 |
| 2025-04-10 | 2025-04-08 | 38.900 | 264,600 | +5,000 | 0.00% | 10,292,940 |
| 2025-04-09 | 2025-04-07 | 36.450 | 259,600 | +13,200 | 0.00% | 9,462,420 |
| 2025-04-08 | 2025-04-03 | 45.900 | 246,400 | +1,600 | 0.00% | 11,309,760 |
| 2025-04-03 | 2025-04-01 | 46.500 | 244,800 | +3,600 | 0.00% | 11,383,200 |
| 2025-04-02 | 2025-03-31 | 49.200 | 241,200 | -2,000 | 0.00% | 11,867,040 |
| 2025-04-01 | 2025-03-28 | 51.050 | 243,200 | +4,000 | 0.00% | 12,415,360 |
| 2025-03-31 | 2025-03-27 | 51.700 | 239,200 | +2,000 | 0.00% | 12,366,640 |
| 2025-03-28 | 2025-03-26 | 53.950 | 237,200 | +5,400 | 0.00% | 12,796,940 |
| 2025-03-27 | 2025-03-25 | 53.400 | 231,800 | +5,800 | 0.00% | 12,378,120 |
| 2025-03-26 | 2025-03-24 | 57.000 | 226,000 | +800 | 0.00% | 12,882,000 |
| 2025-03-25 | 2025-03-21 | 54.700 | 225,200 | +4,000 | 0.00% | 12,318,440 |
| 2025-03-24 | 2025-03-20 | 56.500 | 221,200 | -4,800 | 0.00% | 12,497,800 |
| 2025-03-21 | 2025-03-19 | 58.200 | 226,000 | -11,200 | 0.00% | 13,153,200 |
| 2025-03-20 | 2025-03-18 | 57.650 | 237,200 | -11,200 | 0.00% | 13,674,580 |
| 2025-03-19 | 2025-03-17 | 55.800 | 248,400 | +8,200 | 0.00% | 13,860,720 |
| 2025-03-18 | 2025-03-14 | 53.850 | 240,200 | +5,600 | 0.00% | 12,934,770 |
| 2025-03-17 | 2025-03-13 | 52.850 | 234,600 | +400 | 0.00% | 12,398,610 |
| 2025-03-14 | 2025-03-12 | 52.050 | 234,200 | +200 | 0.00% | 12,190,110 |
| 2025-03-13 | 2025-03-11 | 53.900 | 234,000 | +2,000 | 0.00% | 12,612,600 |
| 2025-03-12 | 2025-03-10 | 52.850 | 232,000 | +3,000 | 0.00% | 12,261,200 |
| 2025-03-11 | 2025-03-07 | 54.350 | 229,000 | +200 | 0.00% | 12,446,150 |
| 2025-03-10 | 2025-03-06 | 54.900 | 228,800 | +10,600 | 0.00% | 12,561,120 |
| 2025-03-07 | 2025-03-05 | 54.200 | 218,200 | -10,000 | 0.00% | 11,826,440 |
| 2025-03-06 | 2025-03-04 | 50.550 | 228,200 | -1,800 | 0.00% | 11,535,510 |
| 2025-03-05 | 2025-03-03 | 50.950 | 230,000 | +3,400 | 0.00% | 11,718,500 |
| 2025-03-04 | 2025-02-28 | 51.850 | 226,600 | +7,600 | 0.00% | 11,749,210 |
| 2025-03-03 | 2025-02-27 | 53.100 | 219,000 | -1,000 | 0.00% | 11,628,900 |
| 2025-02-28 | 2025-02-26 | 56.300 | 220,000 | -1,600 | 0.00% | 12,386,000 |
| 2025-02-27 | 2025-02-25 | 53.200 | 221,600 | +1,800 | 0.00% | 11,789,120 |
| 2025-02-26 | 2025-02-24 | 51.600 | 219,800 | +1,600 | 0.00% | 11,341,680 |
| 2025-02-25 | 2025-02-21 | 51.700 | 218,200 | +3,200 | 0.00% | 11,280,940 |
| 2025-02-24 | 2025-02-20 | 49.150 | 215,000 | -33,000 | 0.00% | 10,567,250 |
| 2025-02-21 | 2025-02-19 | 49.450 | 248,000 | +34,800 | 0.00% | 12,263,600 |
| 2025-02-20 | 2025-02-18 | 48.400 | 213,200 | -4,400 | 0.00% | 10,318,880 |
| 2025-02-19 | 2025-02-17 | 45.150 | 217,600 | -1,800 | 0.00% | 9,824,640 |
| 2025-02-18 | 2025-02-14 | 44.700 | 219,400 | -19,200 | 0.00% | 9,807,180 |
| 2025-02-17 | 2025-02-13 | 41.650 | 238,600 | -3,600 | 0.00% | 9,937,690 |
| 2025-02-14 | 2025-02-12 | 44.100 | 242,200 | -11,400 | 0.00% | 10,681,020 |
| 2025-02-13 | 2025-02-11 | 42.550 | 253,600 | -3,000 | 0.00% | 10,790,680 |
| 2025-02-12 | 2025-02-10 | 43.750 | 256,600 | -81,200 | 0.00% | 11,226,250 |
| 2025-02-11 | 2025-02-07 | 42.450 | 337,800 | +75,800 | 0.00% | 14,339,610 |
| 2025-02-10 | 2025-02-06 | 40.550 | 262,000 | -800 | 0.00% | 10,624,100 |
| 2025-02-07 | 2025-02-05 | 39.650 | 262,800 | +4,400 | 0.00% | 10,420,020 |
| 2025-02-06 | 2025-02-04 | 39.550 | 258,400 | -60,000 | 0.00% | 10,219,720 |
| 2025-02-05 | 2025-02-03 | 37.950 | 318,400 | +2,000 | 0.00% | 12,083,280 |
| 2025-02-04 | 2025-01-28 | 38.300 | 316,400 | +59,000 | 0.00% | 12,118,120 |
| 2025-02-03 | 2025-01-24 | 36.850 | 257,400 | -13,000 | 0.00% | 9,485,190 |
| 2025-01-27 | 2025-01-23 | 34.500 | 270,400 | -3,000 | 0.00% | 9,328,800 |
| 2025-01-23 | 2025-01-21 | 35.900 | 273,400 | -2,000 | 0.00% | 9,815,060 |
| 2025-01-22 | 2025-01-20 | 34.700 | 275,400 | -1,000 | 0.00% | 9,556,380 |
| 2025-01-20 | 2025-01-16 | 34.350 | 276,400 | +6,000 | 0.00% | 9,494,340 |
| 2025-01-16 | 2025-01-14 | 33.750 | 270,400 | -800 | 0.00% | 9,126,000 |
| 2025-01-14 | 2025-01-10 | 33.550 | 271,200 | -1,600 | 0.00% | 9,098,760 |
| 2025-01-13 | 2025-01-09 | 33.750 | 272,800 | +2,000 | 0.00% | 9,207,000 |
| 2025-01-10 | 2025-01-08 | 32.800 | 270,800 | -600 | 0.00% | 8,882,240 |
| 2025-01-09 | 2025-01-07 | 34.150 | 271,400 | -136,000 | 0.00% | 9,268,310 |
| 2025-01-08 | 2025-01-06 | 36.300 | 407,400 | +2,000 | 0.00% | 14,788,620 |
| 2025-01-07 | 2025-01-03 | 36.250 | 405,400 | +56,000 | 0.00% | 14,695,750 |
| 2025-01-06 | 2025-01-02 | 34.000 | 349,400 | +10,000 | 0.00% | 11,879,600 |
| 2025-01-03 | 2024-12-31 | 34.500 | 339,400 | +80,000 | 0.00% | 11,709,300 |
| 2025-01-02 | 2024-12-27 | 34.150 | 259,400 | -9,000 | 0.00% | 8,858,510 |
| 2024-12-30 | 2024-12-24 | 32.750 | 268,400 | -5,000 | 0.00% | 8,790,100 |
| 2024-12-27 | 2024-12-20 | 31.650 | 273,400 | -11,000 | 0.00% | 8,653,110 |
| 2024-12-20 | 2024-12-18 | 30.800 | 284,400 | +10,000 | 0.00% | 8,759,520 |
| 2024-12-19 | 2024-12-17 | 29.950 | 274,400 | +1,000 | 0.00% | 8,218,280 |
| 2024-12-18 | 2024-12-16 | 30.350 | 273,400 | +1,000 | 0.00% | 8,297,690 |
| 2024-12-17 | 2024-12-13 | 31.350 | 272,400 | -4,400 | 0.00% | 8,539,740 |
| 2024-12-16 | 2024-12-12 | 31.600 | 276,800 | -89,000 | 0.00% | 8,746,880 |
| 2024-12-12 | 2024-12-10 | 30.950 | 365,800 | -2,000 | 0.00% | 11,321,510 |
| 2024-12-11 | 2024-12-09 | 30.950 | 367,800 | -29,000 | 0.00% | 11,383,410 |
| 2024-12-10 | 2024-12-06 | 29.900 | 396,800 | +3,000 | 0.00% | 11,864,320 |
| 2024-12-09 | 2024-12-05 | 29.450 | 393,800 | +59,000 | 0.00% | 11,597,410 |
| 2024-12-06 | 2024-12-04 | 29.100 | 334,800 | -1,000 | 0.00% | 9,742,680 |
| 2024-12-05 | 2024-12-03 | 29.100 | 335,800 | +2,000 | 0.00% | 9,771,780 |
| 2024-12-04 | 2024-12-02 | 28.550 | 333,800 | -1,000 | 0.00% | 9,529,990 |
| 2024-11-26 | 2024-11-22 | 28.550 | 334,800 | -8,000 | 0.00% | 9,558,540 |
| 2024-11-25 | 2024-11-21 | 28.150 | 342,800 | -1,000 | 0.00% | 9,649,820 |
| 2024-11-22 | 2024-11-20 | 28.000 | 343,800 | -1,000 | 0.00% | 9,626,400 |
| 2024-11-21 | 2024-11-19 | 28.300 | 344,800 | -4,000 | 0.00% | 9,757,840 |
| 2024-11-20 | 2024-11-18 | 28.800 | 348,800 | +5,000 | 0.00% | 10,045,440 |
| 2024-11-13 | 2024-11-11 | 29.300 | 343,800 | -2,000 | 0.00% | 10,073,340 |
| 2024-11-12 | 2024-11-08 | 28.300 | 345,800 | -14,000 | 0.00% | 9,786,140 |
| 2024-11-07 | 2024-11-05 | 28.200 | 359,800 | -4,000 | 0.00% | 10,146,360 |
| 2024-11-05 | 2024-11-01 | 27.300 | 363,800 | -5,000 | 0.00% | 9,931,740 |
| 2024-11-04 | 2024-10-31 | 26.700 | 368,800 | -4,000 | 0.00% | 9,846,960 |
| 2024-10-31 | 2024-10-29 | 25.850 | 372,800 | -2,000 | 0.00% | 9,636,880 |
| 2024-10-29 | 2024-10-25 | 25.950 | 374,800 | -20,000 | 0.00% | 9,726,060 |
| 2024-10-28 | 2024-10-24 | 25.250 | 394,800 | -2,800 | 0.00% | 9,968,700 |
| 2024-10-25 | 2024-10-23 | 25.550 | 397,600 | +4,800 | 0.00% | 10,158,680 |
| 2024-10-23 | 2024-10-21 | 24.250 | 392,800 | -800 | 0.00% | 9,525,400 |
| 2024-10-22 | 2024-10-18 | 24.550 | 393,600 | +2,800 | 0.00% | 9,662,880 |
| 2024-10-16 | 2024-10-14 | 23.600 | 390,800 | -2,000 | 0.00% | 9,222,880 |
| 2024-10-15 | 2024-10-10 | 23.750 | 392,800 | +2,000 | 0.00% | 9,329,000 |
| 2024-10-10 | 2024-10-08 | 23.700 | 390,800 | +6,800 | 0.00% | 9,261,960 |
| 2024-10-09 | 2024-10-07 | 25.850 | 384,000 | -51,000 | 0.00% | 9,926,400 |
| 2024-10-08 | 2024-10-04 | 24.550 | 435,000 | -4,400 | 0.00% | 10,679,250 |
| 2024-10-07 | 2024-10-03 | 24.050 | 439,400 | +2,200 | 0.00% | 10,567,570 |
| 2024-10-04 | 2024-10-02 | 24.000 | 437,200 | -9,000 | 0.00% | 10,492,800 |
| 2024-10-03 | 2024-09-30 | 22.500 | 446,200 | -16,000 | 0.00% | 10,039,500 |
| 2024-10-02 | 2024-09-27 | 21.950 | 462,200 | -2,800 | 0.00% | 10,145,290 |
| 2024-09-26 | 2024-09-24 | 21.200 | 465,000 | -5,400 | 0.00% | 9,858,000 |
| 2024-09-25 | 2024-09-23 | 20.550 | 470,400 | -20,000 | 0.00% | 9,666,720 |
| 2024-09-24 | 2024-09-20 | 19.880 | 490,400 | -1,000 | 0.00% | 9,749,152 |
| 2024-09-23 | 2024-09-19 | 19.800 | 491,400 | -3,200 | 0.00% | 9,729,720 |
| 2024-09-03 | 2024-08-30 | 19.500 | 494,600 | -1,200 | 0.00% | 9,644,700 |
| 2024-08-27 | 2024-08-23 | 18.820 | 495,800 | -1,200 | 0.00% | 9,330,956 |
| 2024-08-26 | 2024-08-22 | 19.100 | 497,000 | -16,200 | 0.00% | 9,492,700 |
| 2024-08-15 | 2024-08-13 | 16.900 | 513,200 | -9,000 | 0.00% | 8,673,080 |
| 2024-08-14 | 2024-08-12 | 16.460 | 522,200 | +4,200 | 0.00% | 8,595,412 |
| 2024-08-13 | 2024-08-09 | 16.400 | 518,000 | +1,800 | 0.00% | 8,495,200 |
| 2024-06-25 | 2024-06-21 | 18.180 | 516,200 | -9,000 | 0.00% | 9,384,516 |
| 2024-06-24 | 2024-06-20 | 18.520 | 525,200 | +4,400 | 0.00% | 9,726,704 |
| 2024-06-21 | 2024-06-19 | 18.480 | 520,800 | +3,000 | 0.00% | 9,624,384 |
| 2024-06-13 | 2024-06-11 | 17.320 | 517,800 | +2,400 | 0.00% | 8,968,296 |
| 2024-06-06 | 2024-06-04 | 17.780 | 515,400 | -10,000 | 0.00% | 9,163,812 |
| 2024-06-05 | 2024-06-03 | 17.900 | 525,400 | -12,000 | 0.00% | 9,404,660 |
| 2024-06-04 | 2024-05-31 | 17.480 | 537,400 | +22,000 | 0.00% | 9,393,752 |
| 2024-05-29 | 2024-05-27 | 18.440 | 515,400 | +3,000 | 0.00% | 9,503,976 |
| 2024-05-28 | 2024-05-24 | 18.300 | 512,400 | +6,600 | 0.00% | 9,376,920 |
| 2024-05-22 | 2024-05-20 | 19.880 | 505,800 | -2,000 | 0.00% | 10,055,304 |
| 2024-05-21 | 2024-05-17 | 19.940 | 507,800 | +2,000 | 0.00% | 10,125,532 |
| 2024-05-17 | 2024-05-14 | 19.980 | 505,800 | -5,000 | 0.00% | 10,105,884 |
| 2024-05-16 | 2024-05-13 | 19.360 | 510,800 | -1,000 | 0.00% | 9,889,088 |
| 2024-05-13 | 2024-05-09 | 19.160 | 511,800 | -3,000 | 0.00% | 9,806,088 |
| 2024-05-10 | 2024-05-08 | 19.100 | 514,800 | -7,600 | 0.00% | 9,832,680 |
| 2024-05-08 | 2024-05-06 | 18.100 | 522,400 | -19,200 | 0.00% | 9,455,440 |
| 2024-05-07 | 2024-05-03 | 18.180 | 541,600 | -3,000 | 0.00% | 9,846,288 |
| 2024-05-06 | 2024-05-02 | 17.640 | 544,600 | -1,000 | 0.00% | 9,606,744 |
| 2024-05-03 | 2024-04-30 | 17.320 | 545,600 | -18,000 | 0.00% | 9,449,792 |
| 2024-05-02 | 2024-04-29 | 17.420 | 563,600 | +1,000 | 0.00% | 9,817,912 |
| 2024-04-30 | 2024-04-26 | 17.360 | 562,600 | -6,000 | 0.00% | 9,766,736 |
| 2024-04-29 | 2024-04-25 | 16.600 | 568,600 | +3,000 | 0.00% | 9,438,760 |
| 2024-04-26 | 2024-04-24 | 16.660 | 565,600 | +10,000 | 0.00% | 9,422,896 |
| 2024-04-25 | 2024-04-23 | 16.180 | 555,600 | -6,000 | 0.00% | 8,989,608 |
| 2024-04-24 | 2024-04-22 | 15.820 | 561,600 | -7,000 | 0.00% | 8,884,512 |
| 2024-04-23 | 2024-04-19 | 15.800 | 568,600 | +5,200 | 0.00% | 8,983,880 |
| 2024-04-22 | 2024-04-18 | 16.380 | 563,400 | -1,000 | 0.00% | 9,228,492 |
| 2024-04-19 | 2024-04-17 | 16.280 | 564,400 | +2,000 | 0.00% | 9,188,432 |
| 2024-04-18 | 2024-04-16 | 15.920 | 562,400 | -42,200 | 0.00% | 8,953,408 |
| 2024-04-17 | 2024-04-15 | 16.520 | 604,600 | +2,000 | 0.00% | 9,987,992 |
| 2024-04-16 | 2024-04-12 | 16.500 | 602,600 | +21,200 | 0.00% | 9,942,900 |
| 2024-04-15 | 2024-04-11 | 16.080 | 581,400 | -16,000 | 0.00% | 9,348,912 |
| 2024-04-12 | 2024-04-10 | 16.000 | 597,400 | -21,000 | 0.00% | 9,558,400 |
| 2024-04-11 | 2024-04-09 | 15.980 | 618,400 | +50,000 | 0.00% | 9,882,032 |
| 2024-04-10 | 2024-04-08 | 15.500 | 568,400 | -2,400 | 0.00% | 8,810,200 |
| 2024-04-09 | 2024-04-05 | 15.540 | 570,800 | +4,800 | 0.00% | 8,870,232 |
| 2024-04-05 | 2024-04-02 | 16.280 | 566,000 | -6,400 | 0.00% | 9,214,480 |
| 2024-04-02 | 2024-03-27 | 14.760 | 572,400 | +3,000 | 0.00% | 8,448,624 |
| 2024-03-28 | 2024-03-26 | 15.300 | 569,400 | -5,000 | 0.00% | 8,711,820 |
| 2024-03-26 | 2024-03-22 | 14.800 | 574,400 | +1,800 | 0.00% | 8,501,120 |
| 2024-03-25 | 2024-03-21 | 14.760 | 572,600 | +3,000 | 0.00% | 8,451,576 |
| 2024-03-21 | 2024-03-19 | 14.860 | 569,600 | -2,000 | 0.00% | 8,464,256 |
| 2024-03-20 | 2024-03-18 | 14.940 | 571,600 | -2,800 | 0.00% | 8,539,704 |
| 2024-03-19 | 2024-03-15 | 14.540 | 574,400 | +2,000 | 0.00% | 8,351,776 |
| 2024-03-18 | 2024-03-14 | 14.760 | 572,400 | +5,000 | 0.00% | 8,448,624 |
| 2024-03-14 | 2024-03-12 | 14.920 | 567,400 | -15,600 | 0.00% | 8,465,608 |
| 2024-03-13 | 2024-03-11 | 13.400 | 583,000 | +3,800 | 0.00% | 7,812,200 |
| 2024-03-11 | 2024-03-07 | 12.800 | 579,200 | +5,800 | 0.00% | 7,413,760 |
| 2024-03-07 | 2024-03-05 | 12.760 | 573,400 | +5,000 | 0.00% | 7,316,584 |
| 2024-03-04 | 2024-02-29 | 13.220 | 568,400 | -2,800 | 0.00% | 7,514,248 |
| 2024-03-01 | 2024-02-28 | 13.080 | 571,200 | -3,200 | 0.00% | 7,471,296 |
| 2024-02-29 | 2024-02-27 | 13.480 | 574,400 | -6,000 | 0.00% | 7,742,912 |
| 2024-02-28 | 2024-02-26 | 13.100 | 580,400 | +6,000 | 0.00% | 7,603,240 |
| 2024-02-27 | 2024-02-23 | 13.220 | 574,400 | +2,000 | 0.00% | 7,593,568 |
| 2024-02-26 | 2024-02-22 | 13.400 | 572,400 | +4,000 | 0.00% | 7,670,160 |
| 2024-02-21 | 2024-02-19 | 12.920 | 568,400 | -6,000 | 0.00% | 7,343,728 |
| 2024-02-20 | 2024-02-16 | 13.420 | 574,400 | +1,600 | 0.00% | 7,708,448 |
| 2024-02-16 | 2024-02-14 | 12.560 | 572,800 | +3,200 | 0.00% | 7,194,368 |
| 2024-02-15 | 2024-02-09 | 12.440 | 569,600 | +2,000 | 0.00% | 7,085,824 |
| 2024-02-08 | 2024-02-06 | 12.900 | 567,600 | -4,200 | 0.00% | 7,322,040 |
| 2024-02-07 | 2024-02-05 | 12.120 | 571,800 | -20,000 | 0.00% | 6,930,216 |
| 2024-02-05 | 2024-02-01 | 12.380 | 591,800 | -3,800 | 0.00% | 7,326,484 |
| 2024-02-01 | 2024-01-30 | 12.900 | 595,600 | -2,000 | 0.00% | 7,683,240 |
| 2024-01-31 | 2024-01-29 | 13.300 | 597,600 | -9,600 | 0.00% | 7,948,080 |
| 2024-01-30 | 2024-01-26 | 13.200 | 607,200 | +4,000 | 0.00% | 8,015,040 |
| 2024-01-29 | 2024-01-25 | 13.740 | 603,200 | +5,000 | 0.00% | 8,287,968 |
| 2024-01-26 | 2024-01-24 | 13.700 | 598,200 | -12,000 | 0.00% | 8,195,340 |
| 2024-01-25 | 2024-01-23 | 13.220 | 610,200 | +2,000 | 0.00% | 8,066,844 |
| 2024-01-24 | 2024-01-22 | 12.980 | 608,200 | -2,000 | 0.00% | 7,894,436 |
| 2024-01-23 | 2024-01-19 | 13.180 | 610,200 | -1,000 | 0.00% | 8,042,436 |
| 2024-01-19 | 2024-01-17 | 13.140 | 611,200 | +4,000 | 0.00% | 8,031,168 |
| 2024-01-17 | 2024-01-15 | 14.200 | 607,200 | -13,800 | 0.00% | 8,622,240 |
| 2024-01-15 | 2024-01-11 | 14.480 | 621,000 | -5,000 | 0.00% | 8,992,080 |
| 2024-01-12 | 2024-01-10 | 14.100 | 626,000 | +13,000 | 0.00% | 8,826,600 |
| 2024-01-11 | 2024-01-09 | 14.340 | 613,000 | -9,000 | 0.00% | 8,790,420 |
| 2024-01-10 | 2024-01-08 | 14.360 | 622,000 | -3,000 | 0.00% | 8,931,920 |
| 2024-01-09 | 2024-01-05 | 14.940 | 625,000 | +4,000 | 0.00% | 9,337,500 |
| 2024-01-08 | 2024-01-04 | 15.080 | 621,000 | -10,000 | 0.00% | 9,364,680 |
| 2024-01-05 | 2024-01-03 | 14.980 | 631,000 | +1,800 | 0.00% | 9,452,380 |
| 2024-01-04 | 2024-01-02 | 15.480 | 629,200 | +8,000 | 0.00% | 9,740,016 |
| 2024-01-03 | 2023-12-29 | 15.600 | 621,200 | +19,600 | 0.00% | 9,690,720 |
| 2024-01-02 | 2023-12-28 | 16.280 | 601,600 | +5,000 | 0.00% | 9,794,048 |
| 2023-12-29 | 2023-12-27 | 16.320 | 596,600 | -4,200 | 0.00% | 9,736,512 |
| 2023-12-28 | 2023-12-22 | 15.680 | 600,800 | +3,000 | 0.00% | 9,420,544 |
| 2023-12-27 | 2023-12-21 | 15.960 | 597,800 | -800 | 0.00% | 9,540,888 |
| 2023-12-22 | 2023-12-20 | 16.120 | 598,600 | -5,000 | 0.00% | 9,649,432 |
| 2023-12-20 | 2023-12-18 | 15.900 | 603,600 | +16,800 | 0.00% | 9,597,240 |
| 2023-12-19 | 2023-12-15 | 15.980 | 586,800 | -2,000 | 0.00% | 9,377,064 |
| 2023-12-18 | 2023-12-14 | 15.960 | 588,800 | -6,600 | 0.00% | 9,397,248 |
| 2023-12-15 | 2023-12-13 | 15.540 | 595,400 | +6,800 | 0.00% | 9,252,516 |
| 2023-12-14 | 2023-12-12 | 15.160 | 588,600 | +2,000 | 0.00% | 8,923,176 |
| 2023-12-04 | 2023-11-30 | 15.620 | 586,600 | -20,000 | 0.00% | 9,162,692 |
| 2023-11-29 | 2023-11-27 | 15.140 | 606,600 | -2,800 | 0.00% | 9,183,924 |
| 2023-11-27 | 2023-11-23 | 15.440 | 609,400 | -5,000 | 0.00% | 9,409,136 |
| 2023-11-24 | 2023-11-22 | 15.120 | 614,400 | +3,000 | 0.00% | 9,289,728 |
| 2023-11-23 | 2023-11-21 | 15.380 | 611,400 | +29,800 | 0.00% | 9,403,332 |
| 2023-11-21 | 2023-11-17 | 15.940 | 581,600 | +2,000 | 0.00% | 9,270,704 |
| 2023-11-20 | 2023-11-16 | 15.700 | 579,600 | +2,600 | 0.00% | 9,099,720 |
| 2023-11-17 | 2023-11-15 | 16.800 | 577,000 | -3,600 | 0.00% | 9,693,600 |
| 2023-11-16 | 2023-11-14 | 15.860 | 580,600 | -2,000 | 0.00% | 9,208,316 |
| 2023-11-15 | 2023-11-13 | 16.220 | 582,600 | -1,000 | 0.00% | 9,449,772 |
| 2023-11-14 | 2023-11-10 | 16.040 | 583,600 | -17,400 | 0.00% | 9,360,944 |
| 2023-11-13 | 2023-11-09 | 16.520 | 601,000 | -22,600 | 0.00% | 9,928,520 |
| 2023-11-10 | 2023-11-08 | 16.140 | 623,600 | -9,000 | 0.00% | 10,064,904 |
| 2023-11-09 | 2023-11-07 | 15.820 | 632,600 | +10,400 | 0.00% | 10,007,732 |
| 2023-11-08 | 2023-11-06 | 15.540 | 622,200 | -5,000 | 0.00% | 9,668,988 |
| 2023-11-07 | 2023-11-03 | 15.240 | 627,200 | -2,000 | 0.00% | 9,558,528 |
| 2023-11-06 | 2023-11-02 | 15.080 | 629,200 | -9,000 | 0.00% | 9,488,336 |
| 2023-11-02 | 2023-10-31 | 14.020 | 638,200 | +3,000 | 0.00% | 8,947,564 |
| 2023-11-01 | 2023-10-30 | 14.320 | 635,200 | -8,000 | 0.00% | 9,096,064 |
| 2023-10-24 | 2023-10-19 | 13.580 | 643,200 | -7,000 | 0.00% | 8,734,656 |
| 2023-10-20 | 2023-10-18 | 13.180 | 650,200 | -5,000 | 0.00% | 8,569,636 |
| 2023-09-22 | 2023-09-20 | 11.800 | 655,200 | +5,000 | 0.00% | 7,731,360 |
| 2023-09-19 | 2023-09-15 | 12.220 | 650,200 | -20,000 | 0.00% | 7,945,444 |
| 2023-09-12 | 2023-09-07 | 11.900 | 670,200 | -2,000 | 0.00% | 7,975,380 |
| 2023-09-11 | 2023-09-06 | 11.760 | 672,200 | +2,000 | 0.00% | 7,905,072 |
| 2023-09-04 | 2023-08-30 | 12.460 | 670,200 | -10,000 | 0.00% | 8,350,692 |
| 2023-08-11 | 2023-08-09 | 12.140 | 680,200 | -1,000 | 0.00% | 8,257,628 |
| 2023-08-01 | 2023-07-28 | 12.180 | 681,200 | -2,000 | 0.00% | 8,297,016 |
| 2023-07-31 | 2023-07-27 | 12.040 | 683,200 | -10,000 | 0.00% | 8,225,728 |
| 2023-07-28 | 2023-07-26 | 11.400 | 693,200 | -7,000 | 0.00% | 7,902,480 |
| 2023-07-18 | 2023-07-13 | 11.540 | 700,200 | -7,000 | 0.00% | 8,080,308 |
| 2023-07-13 | 2023-07-11 | 10.880 | 707,200 | -2,200 | 0.00% | 7,694,336 |
| 2023-07-12 | 2023-07-10 | 10.660 | 709,400 | +4,200 | 0.00% | 7,562,204 |
| 2023-07-10 | 2023-07-06 | 11.140 | 705,200 | -2,000 | 0.00% | 7,855,928 |
| 2023-07-06 | 2023-07-04 | 11.120 | 707,200 | -2,000 | 0.00% | 7,864,064 |
| 2023-07-05 | 2023-07-03 | 10.980 | 709,200 | -2,000 | 0.00% | 7,787,016 |
| 2023-07-04 | 2023-06-30 | 10.720 | 711,200 | +2,000 | 0.00% | 7,624,064 |
| 2023-06-29 | 2023-06-27 | 10.600 | 709,200 | -5,000 | 0.00% | 7,517,520 |
| 2023-06-26 | 2023-06-21 | 10.280 | 714,200 | +10,000 | 0.00% | 7,341,976 |
| 2023-06-20 | 2023-06-16 | 11.080 | 704,200 | +2,000 | 0.00% | 7,802,536 |
| 2023-05-22 | 2023-05-18 | 10.980 | 702,200 | -1,000 | 0.00% | 7,710,156 |
| 2023-04-26 | 2023-04-24 | 11.380 | 703,200 | +2,000 | 0.00% | 8,002,416 |
| 2023-04-25 | 2023-04-21 | 11.540 | 701,200 | +10,000 | 0.00% | 8,091,848 |
| 2023-04-24 | 2023-04-20 | 11.960 | 691,200 | +2,000 | 0.00% | 8,266,752 |
| 2023-04-19 | 2023-04-17 | 12.660 | 689,200 | -2,000 | 0.00% | 8,725,272 |
| 2023-04-18 | 2023-04-14 | 12.220 | 691,200 | -3,000 | 0.00% | 8,446,464 |
| 2023-04-11 | 2023-04-04 | 11.980 | 694,200 | +2,000 | 0.00% | 8,316,516 |
| 2023-03-29 | 2023-03-27 | 12.000 | 692,200 | +3,000 | 0.00% | 8,306,400 |
| 2023-03-28 | 2023-03-24 | 12.440 | 689,200 | -15,400 | 0.00% | 8,573,648 |
| 2023-03-27 | 2023-03-23 | 12.220 | 704,600 | -8,000 | 0.00% | 8,610,212 |
| 2023-03-14 | 2023-03-10 | 11.360 | 712,600 | +10,000 | 0.00% | 8,095,136 |
| 2023-03-10 | 2023-03-08 | 12.000 | 702,600 | -2,000 | 0.00% | 8,431,200 |
| 2023-03-09 | 2023-03-07 | 12.520 | 704,600 | +2,000 | 0.00% | 8,821,592 |
| 2023-03-07 | 2023-03-03 | 12.620 | 702,600 | -4,000 | 0.00% | 8,866,812 |
| 2023-03-03 | 2023-03-01 | 12.600 | 706,600 | -4,000 | 0.00% | 8,903,160 |
| 2023-03-01 | 2023-02-27 | 11.860 | 710,600 | -4,000 | 0.00% | 8,427,716 |
| 2023-02-27 | 2023-02-23 | 12.140 | 714,600 | +12,200 | 0.00% | 8,675,244 |
| 2023-02-24 | 2023-02-22 | 12.240 | 702,400 | +1,000 | 0.00% | 8,597,376 |
| 2023-02-23 | 2023-02-21 | 12.560 | 701,400 | +15,000 | 0.00% | 8,809,584 |
| 2023-02-22 | 2023-02-20 | 12.840 | 686,400 | -3,200 | 0.00% | 8,813,376 |
| 2023-02-21 | 2023-02-17 | 12.700 | 689,600 | +4,000 | 0.00% | 8,757,920 |
| 2023-02-20 | 2023-02-16 | 13.140 | 685,600 | -8,000 | 0.00% | 9,008,784 |
| 2023-02-17 | 2023-02-15 | 13.040 | 693,600 | +2,000 | 0.00% | 9,044,544 |
| 2023-02-14 | 2023-02-10 | 13.080 | 691,600 | +4,000 | 0.00% | 9,046,128 |
| 2023-02-13 | 2023-02-09 | 13.520 | 687,600 | -7,000 | 0.00% | 9,296,352 |
| 2023-02-10 | 2023-02-08 | 12.460 | 694,600 | +3,000 | 0.00% | 8,654,716 |
| 2023-02-09 | 2023-02-07 | 12.840 | 691,600 | +1,000 | 0.00% | 8,880,144 |
| 2023-02-08 | 2023-02-06 | 12.820 | 690,600 | +7,000 | 0.00% | 8,853,492 |
| 2023-02-06 | 2023-02-02 | 13.680 | 683,600 | -1,000 | 0.00% | 9,351,648 |
| 2023-02-01 | 2023-01-30 | 12.700 | 684,600 | +10,000 | 0.00% | 8,694,420 |
| 2023-01-31 | 2023-01-27 | 13.460 | 674,600 | -1,000 | 0.00% | 9,080,116 |
| 2023-01-30 | 2023-01-26 | 13.340 | 675,600 | -14,000 | 0.00% | 9,012,504 |
| 2023-01-27 | 2023-01-20 | 11.860 | 689,600 | +10,000 | 0.00% | 8,178,656 |
| 2023-01-13 | 2023-01-11 | 11.740 | 679,600 | +2,000 | 0.00% | 7,978,504 |
| 2023-01-12 | 2023-01-10 | 11.980 | 677,600 | +2,000 | 0.00% | 8,117,648 |
| 2023-01-11 | 2023-01-09 | 12.100 | 675,600 | -5,000 | 0.00% | 8,174,760 |
| 2023-01-06 | 2023-01-04 | 11.500 | 680,600 | -2,000 | 0.00% | 7,826,900 |
| 2022-12-21 | 2022-12-19 | 10.780 | 682,600 | +2,000 | 0.00% | 7,358,428 |
| 2022-12-20 | 2022-12-16 | 10.980 | 680,600 | +19,000 | 0.00% | 7,472,988 |
| 2022-12-19 | 2022-12-15 | 10.980 | 661,600 | +3,000 | 0.00% | 7,264,368 |
| 2022-12-16 | 2022-12-14 | 11.240 | 658,600 | +10,000 | 0.00% | 7,402,664 |
| 2022-12-14 | 2022-12-12 | 11.180 | 648,600 | -5,000 | 0.00% | 7,251,348 |
| 2022-12-12 | 2022-12-08 | 11.040 | 653,600 | +2,000 | 0.00% | 7,215,744 |
| 2022-12-09 | 2022-12-07 | 10.680 | 651,600 | -2,000 | 0.00% | 6,959,088 |
| 2022-12-08 | 2022-12-06 | 11.280 | 653,600 | -14,000 | 0.00% | 7,372,608 |
| 2022-12-07 | 2022-12-05 | 11.500 | 667,600 | +12,000 | 0.00% | 7,677,400 |
| 2022-12-05 | 2022-12-01 | 10.460 | 655,600 | -2,000 | 0.00% | 6,857,576 |
| 2022-11-28 | 2022-11-24 | 9.450 | 657,600 | +1,000 | 0.00% | 6,214,320 |
| 2022-11-22 | 2022-11-18 | 10.300 | 656,600 | +1,000 | 0.00% | 6,762,980 |
| 2022-11-21 | 2022-11-17 | 10.300 | 655,600 | +12,200 | 0.00% | 6,752,680 |
| 2022-11-18 | 2022-11-16 | 10.560 | 643,400 | +2,000 | 0.00% | 6,794,304 |
| 2022-11-16 | 2022-11-14 | 10.380 | 641,400 | -10,000 | 0.00% | 6,657,732 |
| 2022-11-10 | 2022-11-08 | 10.160 | 651,400 | +2,000 | 0.00% | 6,618,224 |
| 2022-11-08 | 2022-11-04 | 9.700 | 649,400 | -2,000 | 0.00% | 6,299,180 |
| 2022-10-31 | 2022-10-27 | 9.190 | 651,400 | +20,000 | 0.00% | 5,986,366 |
| 2022-10-28 | 2022-10-26 | 9.140 | 631,400 | +10,000 | 0.00% | 5,770,996 |
| 2022-10-27 | 2022-10-25 | 8.830 | 621,400 | -1,200 | 0.00% | 5,486,962 |
| 2022-10-26 | 2022-10-24 | 8.450 | 622,600 | -3,000 | 0.00% | 5,260,970 |
| 2022-10-20 | 2022-10-18 | 9.140 | 625,600 | -1,000 | 0.00% | 5,717,984 |
| 2022-10-07 | 2022-10-05 | 9.400 | 626,600 | -2,000 | 0.00% | 5,890,040 |
| 2022-10-03 | 2022-09-29 | 8.880 | 628,600 | +1,000 | 0.00% | 5,581,968 |
| 2022-09-19 | 2022-09-15 | 10.420 | 627,600 | +1,200 | 0.00% | 6,539,592 |
| 2022-08-25 | 2022-08-23 | 11.180 | 626,400 | -1,000 | 0.00% | 7,003,152 |
| 2022-08-24 | 2022-08-22 | 11.280 | 627,400 | +3,000 | 0.00% | 7,077,072 |
| 2022-08-22 | 2022-08-18 | 11.640 | 624,400 | +1,000 | 0.00% | 7,268,016 |
| 2022-08-18 | 2022-08-16 | 11.680 | 623,400 | -1,000 | 0.00% | 7,281,312 |
| 2022-07-20 | 2022-07-18 | 13.160 | 624,400 | -10,000 | 0.00% | 8,217,104 |
| 2022-07-08 | 2022-07-06 | 13.180 | 634,400 | +20,000 | 0.00% | 8,361,392 |
| 2022-07-05 | 2022-06-30 | 13.640 | 614,400 | +5,000 | 0.00% | 8,380,416 |
| 2022-07-04 | 2022-06-29 | 13.800 | 609,400 | +15,000 | 0.00% | 8,409,720 |
| 2022-06-30 | 2022-06-28 | 14.220 | 594,400 | -20,000 | 0.00% | 8,452,368 |
| 2022-06-29 | 2022-06-27 | 13.740 | 614,400 | -2,000 | 0.00% | 8,441,856 |
| 2022-06-28 | 2022-06-24 | 12.220 | 616,400 | -30,000 | 0.00% | 7,532,408 |
| 2022-06-17 | 2022-06-15 | 11.880 | 646,400 | -30,000 | 0.00% | 7,679,232 |
| 2022-06-15 | 2022-06-13 | 11.720 | 676,400 | +30,000 | 0.00% | 7,927,408 |
| 2022-06-10 | 2022-06-08 | 12.580 | 646,400 | +20,000 | 0.00% | 8,131,712 |
| 2022-06-07 | 2022-06-02 | 11.960 | 626,400 | -29,000 | 0.00% | 7,491,744 |
| 2022-06-02 | 2022-05-31 | 12.140 | 655,400 | +1,000 | 0.00% | 7,956,556 |
| 2022-05-27 | 2022-05-25 | 11.220 | 654,400 | +1,000 | 0.00% | 7,342,368 |
| 2022-05-26 | 2022-05-24 | 11.160 | 653,400 | +1,000 | 0.00% | 7,291,944 |
| 2022-05-25 | 2022-05-23 | 11.500 | 652,400 | +5,400 | 0.00% | 7,502,600 |
| 2022-05-23 | 2022-05-19 | 11.080 | 647,000 | +60,000 | 0.00% | 7,168,760 |
| 2022-05-20 | 2022-05-18 | 11.660 | 587,000 | +6,000 | 0.00% | 6,844,420 |
| 2022-05-17 | 2022-05-13 | 11.040 | 581,000 | +29,000 | 0.00% | 6,414,240 |
| 2022-05-13 | 2022-05-11 | 11.000 | 552,000 | -600 | 0.00% | 6,072,000 |
| 2022-05-12 | 2022-05-10 | 10.820 | 552,600 | +600 | 0.00% | 5,979,132 |
| 2022-04-27 | 2022-04-25 | 10.920 | 552,000 | +3,000 | 0.00% | 6,027,840 |
| 2022-04-26 | 2022-04-22 | 11.620 | 549,000 | +5,200 | 0.00% | 6,379,380 |
| 2022-04-22 | 2022-04-20 | 12.020 | 543,800 | +2,000 | 0.00% | 6,536,476 |
| 2022-04-21 | 2022-04-19 | 12.040 | 541,800 | -19,000 | 0.00% | 6,523,272 |
| 2022-04-20 | 2022-04-14 | 12.480 | 560,800 | +5,000 | 0.00% | 6,998,784 |
| 2022-04-12 | 2022-04-08 | 13.200 | 555,800 | +24,000 | 0.00% | 7,336,560 |
| 2022-04-11 | 2022-04-07 | 13.420 | 531,800 | +61,000 | 0.00% | 7,136,756 |
| 2022-04-04 | 2022-03-31 | 13.940 | 470,800 | +7,000 | 0.00% | 6,562,952 |
| 2022-03-29 | 2022-03-25 | 14.420 | 463,800 | +6,000 | 0.00% | 6,687,996 |
| 2022-03-25 | 2022-03-23 | 14.780 | 457,800 | -7,600 | 0.00% | 6,766,284 |
| 2022-03-18 | 2022-03-16 | 13.400 | 465,400 | +1,400 | 0.00% | 6,236,360 |
| 2022-03-17 | 2022-03-15 | 11.500 | 464,000 | +9,600 | 0.00% | 5,336,000 |
| 2022-03-15 | 2022-03-11 | 13.660 | 454,400 | +2,000 | 0.00% | 6,207,104 |
| 2022-03-11 | 2022-03-09 | 13.300 | 452,400 | +2,000 | 0.00% | 6,016,920 |
| 2022-03-08 | 2022-03-04 | 13.960 | 450,400 | +1,000 | 0.00% | 6,287,584 |
| 2022-03-04 | 2022-03-02 | 14.820 | 449,400 | -5,000 | 0.00% | 6,660,108 |
| 2022-03-02 | 2022-02-28 | 14.660 | 454,400 | +5,000 | 0.00% | 6,661,504 |
| 2022-02-28 | 2022-02-24 | 14.960 | 449,400 | +6,000 | 0.00% | 6,723,024 |
| 2022-02-25 | 2022-02-23 | 15.760 | 443,400 | -48,400 | 0.00% | 6,987,984 |
| 2022-02-23 | 2022-02-21 | 16.100 | 491,800 | +28,000 | 0.00% | 7,917,980 |
| 2022-02-14 | 2022-02-10 | 16.820 | 463,800 | +1,000 | 0.00% | 7,801,116 |
| 2022-02-09 | 2022-02-07 | 16.380 | 462,800 | +4,000 | 0.00% | 7,580,664 |
| 2022-02-07 | 2022-01-31 | 16.400 | 458,800 | +1,000 | 0.00% | 7,524,320 |
| 2022-01-28 | 2022-01-26 | 17.440 | 457,800 | +11,200 | 0.00% | 7,984,032 |
| 2022-01-27 | 2022-01-25 | 17.620 | 446,600 | +3,000 | 0.00% | 7,869,092 |
| 2022-01-24 | 2022-01-20 | 18.900 | 443,600 | -5,000 | 0.00% | 8,384,040 |
| 2022-01-21 | 2022-01-19 | 18.320 | 448,600 | -100,000 | 0.00% | 8,218,352 |
| 2022-01-11 | 2022-01-07 | 18.260 | 548,600 | -2,000 | 0.00% | 10,017,436 |
| 2022-01-10 | 2022-01-06 | 18.120 | 550,600 | +1,000 | 0.00% | 9,976,872 |
| 2022-01-07 | 2022-01-05 | 17.920 | 549,600 | +8,000 | 0.00% | 9,848,832 |
| 2022-01-06 | 2022-01-04 | 18.560 | 541,600 | +8,000 | 0.00% | 10,052,096 |
| 2022-01-04 | 2021-12-31 | 18.900 | 533,600 | -24,200 | 0.00% | 10,085,040 |
| 2021-12-30 | 2021-12-28 | 18.780 | 557,800 | -600 | 0.00% | 10,475,484 |
| 2021-12-22 | 2021-12-20 | 17.620 | 558,400 | -3,000 | 0.00% | 9,839,008 |
| 2021-12-17 | 2021-12-15 | 18.000 | 561,400 | -1,000 | 0.00% | 10,105,200 |
| 2021-12-16 | 2021-12-14 | 18.440 | 562,400 | +25,200 | 0.00% | 10,370,656 |
| 2021-12-15 | 2021-12-13 | 19.240 | 537,200 | -17,000 | 0.00% | 10,335,728 |
| 2021-12-14 | 2021-12-10 | 19.200 | 554,200 | +2,000 | 0.00% | 10,640,640 |
| 2021-12-13 | 2021-12-09 | 19.400 | 552,200 | -4,000 | 0.00% | 10,712,680 |
| 2021-12-09 | 2021-12-07 | 19.240 | 556,200 | +3,000 | 0.00% | 10,701,288 |
| 2021-12-08 | 2021-12-06 | 19.120 | 553,200 | +13,000 | 0.00% | 10,577,184 |
| 2021-12-07 | 2021-12-03 | 19.660 | 540,200 | -24,000 | 0.00% | 10,620,332 |
| 2021-12-06 | 2021-12-02 | 19.520 | 564,200 | +24,000 | 0.00% | 11,013,184 |
| 2021-12-03 | 2021-12-01 | 19.560 | 540,200 | -53,000 | 0.00% | 10,566,312 |
| 2021-12-02 | 2021-11-30 | 19.280 | 593,200 | +25,000 | 0.00% | 11,436,896 |
| 2021-12-01 | 2021-11-29 | 19.300 | 568,200 | -6,000 | 0.00% | 10,966,260 |
| 2021-11-30 | 2021-11-26 | 19.060 | 574,200 | +18,000 | 0.00% | 10,944,252 |
| 2021-11-29 | 2021-11-25 | 19.580 | 556,200 | +1,000 | 0.00% | 10,890,396 |
| 2021-11-26 | 2021-11-24 | 19.260 | 555,200 | +1,000 | 0.00% | 10,693,152 |
| 2021-11-25 | 2021-11-23 | 20.700 | 554,200 | -800 | 0.00% | 11,471,940 |
| 2021-11-24 | 2021-11-22 | 20.900 | 555,000 | +1,000 | 0.00% | 11,599,500 |
| 2021-11-23 | 2021-11-19 | 21.150 | 554,000 | -1,000 | 0.00% | 11,717,100 |
| 2021-11-22 | 2021-11-18 | 21.150 | 555,000 | +2,200 | 0.00% | 11,738,250 |
| 2021-11-19 | 2021-11-17 | 21.750 | 552,800 | +2,000 | 0.00% | 12,023,400 |
| 2021-11-18 | 2021-11-16 | 21.800 | 550,800 | -1,000 | 0.00% | 12,007,440 |
| 2021-11-11 | 2021-11-09 | 20.350 | 551,800 | -12,000 | 0.00% | 11,229,130 |
| 2021-11-09 | 2021-11-05 | 20.400 | 563,800 | +6,000 | 0.00% | 11,501,520 |
| 2021-11-04 | 2021-11-02 | 21.000 | 557,800 | +1,000 | 0.00% | 11,713,800 |
| 2021-10-29 | 2021-10-27 | 21.900 | 556,800 | +1,000 | 0.00% | 12,193,920 |
| 2021-10-27 | 2021-10-25 | 22.550 | 555,800 | +12,800 | 0.00% | 12,533,290 |
| 2021-10-26 | 2021-10-22 | 22.600 | 543,000 | +1,000 | 0.00% | 12,271,800 |
| 2021-10-21 | 2021-10-19 | 22.500 | 542,000 | -3,000 | 0.00% | 12,195,000 |
| 2021-10-18 | 2021-10-12 | 21.100 | 545,000 | +3,000 | 0.00% | 11,499,500 |
| 2021-10-15 | 2021-10-11 | 21.650 | 542,000 | -4,000 | 0.00% | 11,734,300 |
| 2021-10-11 | 2021-10-07 | 21.350 | 546,000 | -4,200 | 0.00% | 11,657,100 |
| 2021-10-08 | 2021-10-06 | 20.550 | 550,200 | +1,000 | 0.00% | 11,306,610 |
| 2021-10-07 | 2021-10-05 | 20.850 | 549,200 | -1,200 | 0.00% | 11,450,820 |
| 2021-10-06 | 2021-10-04 | 20.550 | 550,400 | +4,000 | 0.00% | 11,310,720 |
| 2021-10-05 | 2021-09-30 | 21.350 | 546,400 | -1,000 | 0.00% | 11,665,640 |
| 2021-10-04 | 2021-09-29 | 22.000 | 547,400 | +1,000 | 0.00% | 12,042,800 |
| 2021-09-30 | 2021-09-28 | 21.900 | 546,400 | -2,800 | 0.00% | 11,966,160 |
| 2021-09-29 | 2021-09-27 | 21.750 | 549,200 | +1,000 | 0.00% | 11,945,100 |
| 2021-09-28 | 2021-09-24 | 22.100 | 548,200 | +2,000 | 0.00% | 12,115,220 |
| 2021-09-27 | 2021-09-23 | 22.500 | 546,200 | +3,400 | 0.00% | 12,289,500 |
| 2021-09-23 | 2021-09-20 | 22.800 | 542,800 | -800 | 0.00% | 12,375,840 |
| 2021-09-21 | 2021-09-17 | 23.000 | 543,600 | -5,000 | 0.00% | 12,502,800 |
| 2021-09-20 | 2021-09-16 | 22.650 | 548,600 | +3,000 | 0.00% | 12,425,790 |
| 2021-09-16 | 2021-09-14 | 23.250 | 545,600 | -1,000 | 0.00% | 12,685,200 |
| 2021-09-15 | 2021-09-13 | 23.400 | 546,600 | +4,800 | 0.00% | 12,790,440 |
| 2021-09-14 | 2021-09-10 | 24.100 | 541,800 | -200 | 0.00% | 13,057,380 |
| 2021-09-13 | 2021-09-09 | 23.600 | 542,000 | +3,000 | 0.00% | 12,791,200 |
| 2021-09-10 | 2021-09-08 | 24.500 | 539,000 | +5,000 | 0.00% | 13,205,500 |
| 2021-09-09 | 2021-09-07 | 25.000 | 534,000 | -3,000 | 0.00% | 13,350,000 |
| 2021-09-08 | 2021-09-06 | 24.950 | 537,000 | +6,000 | 0.00% | 13,398,150 |
| 2021-09-06 | 2021-09-02 | 25.300 | 531,000 | +3,000 | 0.00% | 13,434,300 |
| 2021-09-03 | 2021-09-01 | 25.200 | 528,000 | -7,000 | 0.00% | 13,305,600 |
| 2021-09-02 | 2021-08-31 | 25.000 | 535,000 | +3,000 | 0.00% | 13,375,000 |
| 2021-09-01 | 2021-08-30 | 24.850 | 532,000 | +15,000 | 0.00% | 13,220,200 |
| 2021-08-31 | 2021-08-27 | 24.850 | 517,000 | +2,000 | 0.00% | 12,847,450 |
| 2021-08-30 | 2021-08-26 | 24.450 | 515,000 | -58,000 | 0.00% | 12,591,750 |
| 2021-08-25 | 2021-08-23 | 24.350 | 573,000 | -6,000 | 0.00% | 13,952,550 |
| 2021-08-24 | 2021-08-20 | 23.450 | 579,000 | +12,000 | 0.00% | 13,577,550 |
| 2021-08-23 | 2021-08-19 | 24.000 | 567,000 | +11,000 | 0.00% | 13,608,000 |
| 2021-08-19 | 2021-08-17 | 24.500 | 556,000 | +20,000 | 0.00% | 13,622,000 |
| 2021-08-18 | 2021-08-16 | 24.850 | 536,000 | +63,000 | 0.00% | 13,319,600 |
| 2021-08-17 | 2021-08-13 | 25.450 | 473,000 | +21,000 | 0.00% | 12,037,850 |
| 2021-08-16 | 2021-08-12 | 26.300 | 452,000 | +2,000 | 0.00% | 11,887,600 |
| 2021-08-13 | 2021-08-11 | 26.850 | 450,000 | +2,000 | 0.00% | 12,082,500 |
| 2021-08-12 | 2021-08-10 | 27.450 | 448,000 | -76,000 | 0.00% | 12,297,600 |
| 2021-08-10 | 2021-08-06 | 26.350 | 524,000 | +1,000 | 0.00% | 13,807,400 |
| 2021-08-06 | 2021-08-04 | 26.850 | 523,000 | -9,000 | 0.00% | 14,042,550 |
| 2021-08-04 | 2021-08-02 | 25.750 | 532,000 | -3,000 | 0.00% | 13,699,000 |
| 2021-08-03 | 2021-07-30 | 25.350 | 535,000 | +6,000 | 0.00% | 13,562,250 |
| 2021-07-30 | 2021-07-28 | 25.100 | 529,000 | +3,000 | 0.00% | 13,277,900 |
| 2021-07-29 | 2021-07-27 | 24.350 | 526,000 | +69,000 | 0.00% | 12,808,100 |
| 2021-07-28 | 2021-07-26 | 25.850 | 457,000 | +12,000 | 0.00% | 11,813,450 |
| 2021-07-27 | 2021-07-23 | 26.350 | 445,000 | +2,000 | 0.00% | 11,725,750 |
| 2021-07-23 | 2021-07-21 | 26.850 | 443,000 | +1,000 | 0.00% | 11,894,550 |
| 2021-07-20 | 2021-07-16 | 28.250 | 442,000 | -7,000 | 0.00% | 12,486,500 |
| 2021-07-16 | 2021-07-14 | 27.150 | 449,000 | -10,000 | 0.00% | 12,190,350 |
| 2021-07-15 | 2021-07-13 | 27.000 | 459,000 | -1,000 | 0.00% | 12,393,000 |
| 2021-07-14 | 2021-07-12 | 26.650 | 460,000 | +1,000 | 0.00% | 12,259,000 |
| 2021-07-13 | 2021-07-09 | 26.700 | 459,000 | -2,000 | 0.00% | 12,255,300 |
| 2021-07-12 | 2021-07-08 | 25.400 | 461,000 | -4,000 | 0.00% | 11,709,400 |
| 2021-07-08 | 2021-07-06 | 25.900 | 465,000 | +2,000 | 0.00% | 12,043,500 |
| 2021-07-06 | 2021-07-02 | 26.200 | 463,000 | +13,000 | 0.00% | 12,130,600 |
| 2021-07-02 | 2021-06-29 | 27.450 | 450,000 | +2,000 | 0.00% | 12,352,500 |
| 2021-06-25 | 2021-06-23 | 27.450 | 448,000 | -20,000 | 0.00% | 12,297,600 |
| 2021-06-24 | 2021-06-22 | 27.050 | 468,000 | +20,000 | 0.00% | 12,659,400 |
| 2021-06-23 | 2021-06-21 | 27.950 | 448,000 | +1,000 | 0.00% | 12,521,600 |
| 2021-06-11 | 2021-06-09 | 27.900 | 447,000 | +1,000 | 0.00% | 12,471,300 |
| 2021-06-08 | 2021-06-04 | 29.550 | 446,000 | -3,000 | 0.00% | 13,179,300 |
| 2021-06-07 | 2021-06-03 | 30.000 | 449,000 | -4,200 | 0.00% | 13,470,000 |
| 2021-06-04 | 2021-06-02 | 29.300 | 453,200 | -2,400 | 0.00% | 13,278,760 |
| 2021-06-03 | 2021-06-01 | 29.200 | 455,600 | -10,000 | 0.00% | 13,303,520 |
| 2021-06-02 | 2021-05-31 | 29.250 | 465,600 | -7,400 | 0.00% | 13,618,800 |
| 2021-06-01 | 2021-05-28 | 28.600 | 473,000 | -52,000 | 0.00% | 13,527,800 |
| 2021-05-31 | 2021-05-27 | 29.050 | 525,000 | -32,400 | 0.00% | 15,251,250 |
| 2021-05-28 | 2021-05-26 | 28.150 | 557,400 | -3,000 | 0.00% | 15,690,810 |
| 2021-05-27 | 2021-05-25 | 27.750 | 560,400 | -2,000 | 0.00% | 15,551,100 |
| 2021-05-26 | 2021-05-24 | 26.650 | 562,400 | +1,000 | 0.00% | 14,987,960 |
| 2021-05-25 | 2021-05-21 | 27.450 | 561,400 | -21,000 | 0.00% | 15,410,430 |
| 2021-05-24 | 2021-05-20 | 27.350 | 582,400 | -2,000 | 0.00% | 15,928,640 |
| 2021-05-21 | 2021-05-18 | 26.600 | 584,400 | -5,000 | 0.00% | 15,545,040 |
| 2021-05-20 | 2021-05-17 | 26.150 | 589,400 | -2,000 | 0.00% | 15,412,810 |
| 2021-05-14 | 2021-05-12 | 26.100 | 591,400 | -32,000 | 0.00% | 15,435,540 |
| 2021-05-13 | 2021-05-11 | 24.600 | 623,400 | +1,000 | 0.00% | 15,335,640 |
| 2021-05-11 | 2021-05-07 | 25.250 | 622,400 | +42,000 | 0.00% | 15,715,600 |
| 2021-05-10 | 2021-05-06 | 25.500 | 580,400 | -31,000 | 0.00% | 14,800,200 |
| 2021-05-06 | 2021-05-04 | 24.800 | 611,400 | -3,000 | 0.00% | 15,162,720 |
| 2021-05-05 | 2021-05-03 | 24.450 | 614,400 | +2,000 | 0.00% | 15,022,080 |
| 2021-05-04 | 2021-04-30 | 24.600 | 612,400 | +3,000 | 0.00% | 15,065,040 |
| 2021-05-03 | 2021-04-29 | 25.150 | 609,400 | +5,000 | 0.00% | 15,326,410 |
| 2021-04-30 | 2021-04-28 | 25.300 | 604,400 | +11,000 | 0.00% | 15,291,320 |
| 2021-04-29 | 2021-04-27 | 26.300 | 593,400 | +1,000 | 0.00% | 15,606,420 |
| 2021-04-28 | 2021-04-26 | 26.400 | 592,400 | +13,000 | 0.00% | 15,639,360 |
| 2021-04-27 | 2021-04-23 | 27.050 | 579,400 | -8,000 | 0.00% | 15,672,770 |
| 2021-04-26 | 2021-04-22 | 26.450 | 587,400 | -6,000 | 0.00% | 15,536,730 |
| 2021-04-23 | 2021-04-21 | 26.450 | 593,400 | +6,000 | 0.00% | 15,695,430 |
| 2021-04-22 | 2021-04-20 | 26.800 | 587,400 | -2,000 | 0.00% | 15,742,320 |
| 2021-04-21 | 2021-04-19 | 26.600 | 589,400 | -2,000 | 0.00% | 15,678,040 |
| 2021-04-20 | 2021-04-16 | 26.050 | 591,400 | -2,000 | 0.00% | 15,405,970 |
| 2021-04-19 | 2021-04-15 | 25.550 | 593,400 | +4,000 | 0.00% | 15,161,370 |
| 2021-04-16 | 2021-04-14 | 25.400 | 589,400 | -7,000 | 0.00% | 14,970,760 |
| 2021-04-15 | 2021-04-13 | 24.900 | 596,400 | +1,000 | 0.00% | 14,850,360 |
| 2021-04-14 | 2021-04-12 | 24.950 | 595,400 | +3,000 | 0.00% | 14,855,230 |
| 2021-04-09 | 2021-04-07 | 26.300 | 592,400 | -7,000 | 0.00% | 15,580,120 |
| 2021-04-07 | 2021-03-31 | 25.750 | 599,400 | -9,200 | 0.00% | 15,434,550 |
| 2021-04-01 | 2021-03-30 | 25.600 | 608,600 | +2,200 | 0.00% | 15,580,160 |
| 2021-03-31 | 2021-03-29 | 25.050 | 606,400 | +1,000 | 0.00% | 15,190,320 |
| 2021-03-30 | 2021-03-26 | 25.400 | 605,400 | -10,000 | 0.00% | 15,377,160 |
| 2021-03-29 | 2021-03-25 | 23.900 | 615,400 | +7,000 | 0.00% | 14,708,060 |
| 2021-03-26 | 2021-03-24 | 25.000 | 608,400 | +11,000 | 0.00% | 15,210,000 |
| 2021-03-25 | 2021-03-23 | 25.650 | 597,400 | +15,000 | 0.00% | 15,323,310 |
| 2021-03-24 | 2021-03-22 | 26.750 | 582,400 | +6,000 | 0.00% | 15,579,200 |
| 2021-03-23 | 2021-03-19 | 26.250 | 576,400 | +1,800 | 0.00% | 15,130,500 |
| 2021-03-22 | 2021-03-18 | 26.200 | 574,600 | -13,000 | 0.00% | 15,054,520 |
| 2021-03-18 | 2021-03-16 | 26.300 | 587,600 | -12,400 | 0.00% | 15,453,880 |
| 2021-03-17 | 2021-03-15 | 24.350 | 600,000 | -17,600 | 0.00% | 14,610,000 |
| 2021-03-16 | 2021-03-12 | 22.750 | 617,600 | +11,000 | 0.00% | 14,050,400 |
| 2021-03-15 | 2021-03-11 | 21.850 | 606,600 | +23,000 | 0.00% | 13,254,210 |
| 2021-03-12 | 2021-03-10 | 21.800 | 583,600 | -1,000 | 0.00% | 12,722,480 |
| 2021-03-11 | 2021-03-09 | 21.950 | 584,600 | +2,600 | 0.00% | 12,831,970 |
| 2021-03-10 | 2021-03-08 | 22.350 | 582,000 | +18,000 | 0.00% | 13,007,700 |
| 2021-03-09 | 2021-03-05 | 24.450 | 564,000 | +10,000 | 0.00% | 13,789,800 |
| 2021-03-08 | 2021-03-04 | 25.400 | 554,000 | +400 | 0.00% | 14,071,600 |
| 2021-03-05 | 2021-03-03 | 26.450 | 553,600 | +5,000 | 0.00% | 14,642,720 |
| 2021-03-04 | 2021-03-02 | 26.050 | 548,600 | +3,000 | 0.00% | 14,291,030 |
| 2021-03-03 | 2021-03-01 | 25.800 | 545,600 | +179,000 | 0.00% | 14,076,480 |
| 2021-03-02 | 2021-02-26 | 25.300 | 366,600 | +2,000 | 0.00% | 9,274,980 |
| 2021-03-01 | 2021-02-25 | 26.850 | 364,600 | -1,600 | 0.00% | 9,789,510 |
| 2021-02-26 | 2021-02-24 | 26.850 | 366,200 | +14,800 | 0.00% | 9,832,470 |
| 2021-02-25 | 2021-02-23 | 28.100 | 351,400 | +43,000 | 0.00% | 9,874,340 |
| 2021-02-24 | 2021-02-22 | 29.000 | 308,400 | +58,200 | 0.00% | 8,943,600 |
| 2021-02-23 | 2021-02-19 | 30.650 | 250,200 | -6,000 | 0.00% | 7,668,630 |
| 2021-02-22 | 2021-02-18 | 28.800 | 256,200 | -9,000 | 0.00% | 7,378,560 |
| 2021-02-19 | 2021-02-17 | 29.500 | 265,200 | +53,200 | 0.00% | 7,823,400 |
| 2021-02-18 | 2021-02-16 | 29.550 | 212,000 | -62,800 | 0.00% | 6,264,600 |
| 2021-02-17 | 2021-02-11 | 28.050 | 274,800 | +95,000 | 0.00% | 7,708,140 |
| 2021-02-16 | 2021-02-09 | 27.300 | 179,800 | -2,000 | 0.00% | 4,908,540 |
| 2021-02-10 | 2021-02-08 | 27.150 | 181,800 | -83,000 | 0.00% | 4,935,870 |
| 2021-02-09 | 2021-02-05 | 27.200 | 264,800 | +51,000 | 0.00% | 7,202,560 |
| 2021-02-08 | 2021-02-04 | 27.550 | 213,800 | +80,000 | 0.00% | 5,890,190 |
| 2021-02-05 | 2021-02-03 | 28.950 | 133,800 | +13,800 | 0.00% | 3,873,510 |
| 2021-02-04 | 2021-02-02 | 29.700 | 120,000 | -4,000 | 0.00% | 3,564,000 |
| 2021-02-03 | 2021-02-01 | 29.800 | 124,000 | -23,000 | 0.00% | 3,695,200 |
| 2021-02-02 | 2021-01-29 | 29.200 | 147,000 | -3,000 | 0.00% | 4,292,400 |
| 2021-02-01 | 2021-01-28 | 29.300 | 150,000 | +8,200 | 0.00% | 4,395,000 |
| 2021-01-29 | 2021-01-27 | 29.550 | 141,800 | +18,000 | 0.00% | 4,190,190 |
| 2021-01-28 | 2021-01-26 | 30.400 | 123,800 | -8,200 | 0.00% | 3,763,520 |
| 2021-01-27 | 2021-01-25 | 30.550 | 132,000 | +200 | 0.00% | 4,032,600 |
| 2021-01-26 | 2021-01-22 | 29.800 | 131,800 | +27,200 | 0.00% | 3,927,640 |
| 2021-01-25 | 2021-01-21 | 30.950 | 104,600 | +10,000 | 0.00% | 3,237,370 |
| 2021-01-22 | 2021-01-20 | 31.950 | 94,600 | -8,000 | 0.00% | 3,022,470 |
| 2021-01-21 | 2021-01-19 | 31.400 | 102,600 | -39,000 | 0.00% | 3,221,640 |
| 2021-01-20 | 2021-01-18 | 29.900 | 141,600 | +3,400 | 0.00% | 4,233,840 |
| 2021-01-19 | 2021-01-15 | 29.300 | 138,200 | +80,600 | 0.00% | 4,049,260 |
| 2021-01-18 | 2021-01-14 | 32.650 | 57,600 | +3,800 | 0.00% | 1,880,640 |
| 2021-01-15 | 2021-01-13 | 33.000 | 53,800 | +2,000 | 0.00% | 1,775,400 |
| 2021-01-14 | 2021-01-12 | 33.450 | 51,800 | +4,200 | 0.00% | 1,732,710 |
| 2021-01-12 | 2021-01-08 | 31.950 | 47,600 | -5,000 | 0.00% | 1,520,820 |
| 2021-01-11 | 2021-01-07 | 32.000 | 52,600 | -1,000 | 0.00% | 1,683,200 |
| 2021-01-08 | 2021-01-06 | 33.900 | 53,600 | +7,000 | 0.00% | 1,817,040 |
| 2021-01-06 | 2021-01-04 | 35.250 | 46,600 | +7,400 | 0.00% | 1,642,650 |
| 2021-01-04 | 2020-12-29 | 32.800 | 39,200 | -6,600 | 0.00% | 1,285,760 |
| 2020-12-30 | 2020-12-28 | 31.150 | 45,800 | +6,000 | 0.00% | 1,426,670 |
| 2020-12-29 | 2020-12-24 | 32.450 | 39,800 | +4,000 | 0.00% | 1,291,510 |
| 2020-12-28 | 2020-12-22 | 29.650 | 35,800 | +4,600 | 0.00% | 1,061,470 |
| 2020-12-23 | 2020-12-21 | 29.300 | 31,200 | -55,000 | 0.00% | 914,160 |
| 2020-12-22 | 2020-12-18 | 28.800 | 86,200 | -1,000 | 0.00% | 2,482,560 |
| 2020-12-21 | 2020-12-17 | 29.300 | 87,200 | -5,000 | 0.00% | 2,554,960 |
| 2020-12-18 | 2020-12-16 | 29.300 | 92,200 | +3,000 | 0.00% | 2,701,460 |
| 2020-12-17 | 2020-12-15 | 29.550 | 89,200 | -2,000 | 0.00% | 2,635,860 |
| 2020-12-16 | 2020-12-14 | 29.200 | 91,200 | -18,400 | 0.00% | 2,663,040 |
| 2020-12-15 | 2020-12-11 | 27.550 | 109,600 | +7,400 | 0.00% | 3,019,480 |
| 2020-12-14 | 2020-12-10 | 27.600 | 102,200 | -8,000 | 0.00% | 2,820,720 |
| 2020-12-11 | 2020-12-09 | 27.500 | 110,200 | -8,400 | 0.00% | 3,030,500 |
| 2020-12-10 | 2020-12-08 | 26.350 | 118,600 | -10,000 | 0.00% | 3,125,110 |
| 2020-12-09 | 2020-12-07 | 25.150 | 128,600 | -2,000 | 0.00% | 3,234,290 |
| 2020-12-08 | 2020-12-04 | 25.350 | 130,600 | +2,000 | 0.00% | 3,310,710 |
| 2020-12-07 | 2020-12-03 | 25.300 | 128,600 | -52,000 | 0.00% | 3,253,580 |
| 2020-12-04 | 2020-12-02 | 24.300 | 180,600 | +68,400 | 0.00% | 4,388,580 |
| 2020-11-27 | 2020-11-25 | 26.150 | 112,200 | -2,000 | 0.00% | 2,934,030 |
| 2020-11-26 | 2020-11-24 | 27.150 | 114,200 | +5,400 | 0.00% | 3,100,530 |
| 2020-11-25 | 2020-11-23 | 27.600 | 108,800 | -71,800 | 0.00% | 3,002,880 |
| 2020-11-24 | 2020-11-20 | 25.550 | 180,600 | +7,000 | 0.00% | 4,614,330 |
| 2020-11-23 | 2020-11-19 | 25.200 | 173,600 | -4,200 | 0.00% | 4,374,720 |
| 2020-11-18 | 2020-11-16 | 25.200 | 177,800 | +1,600 | 0.00% | 4,480,560 |
| 2020-11-17 | 2020-11-13 | 24.250 | 176,200 | -2,000 | 0.00% | 4,272,850 |
| 2020-11-13 | 2020-11-11 | 22.450 | 178,200 | -15,000 | 0.00% | 4,000,590 |
| 2020-11-12 | 2020-11-10 | 24.450 | 193,200 | +14,000 | 0.00% | 4,723,740 |
| 2020-11-11 | 2020-11-09 | 25.550 | 179,200 | +2,000 | 0.00% | 4,578,560 |
| 2020-11-10 | 2020-11-06 | 25.100 | 177,200 | -1,000 | 0.00% | 4,447,720 |
| 2020-11-09 | 2020-11-05 | 24.250 | 178,200 | -61,000 | 0.00% | 4,321,350 |
| 2020-11-06 | 2020-11-04 | 23.950 | 239,200 | -11,000 | 0.00% | 5,728,840 |
| 2020-11-05 | 2020-11-03 | 22.200 | 250,200 | -5,800 | 0.00% | 5,554,440 |
| 2020-11-03 | 2020-10-30 | 22.000 | 256,000 | -3,200 | 0.00% | 5,632,000 |
| 2020-11-02 | 2020-10-29 | 21.800 | 259,200 | +3,000 | 0.00% | 5,650,560 |
| 2020-10-29 | 2020-10-27 | 21.100 | 256,200 | +1,000 | 0.00% | 5,405,820 |
| 2020-10-27 | 2020-10-22 | 22.350 | 255,200 | -5,000 | 0.00% | 5,703,720 |
| 2020-10-23 | 2020-10-21 | 22.400 | 260,200 | -12,000 | 0.00% | 5,828,480 |
| 2020-10-21 | 2020-10-19 | 22.200 | 272,200 | +4,000 | 0.00% | 6,042,840 |
| 2020-10-20 | 2020-10-16 | 23.150 | 268,200 | -1,000 | 0.00% | 6,208,830 |
| 2020-10-19 | 2020-10-15 | 22.450 | 269,200 | -2,000 | 0.00% | 6,043,540 |
| 2020-10-15 | 2020-10-12 | 22.700 | 271,200 | -2,800 | 0.00% | 6,156,240 |
| 2020-10-14 | 2020-10-09 | 20.950 | 274,000 | -6,000 | 0.00% | 5,740,300 |
| 2020-10-12 | 2020-10-08 | 20.850 | 280,000 | +5,000 | 0.00% | 5,838,000 |
| 2020-10-09 | 2020-10-07 | 21.700 | 275,000 | +1,000 | 0.00% | 5,967,500 |
| 2020-10-08 | 2020-10-06 | 21.400 | 274,000 | -2,400 | 0.00% | 5,863,600 |
| 2020-10-07 | 2020-10-05 | 20.800 | 276,400 | -3,600 | 0.00% | 5,749,120 |
| 2020-10-06 | 2020-09-30 | 20.450 | 280,000 | -3,600 | 0.00% | 5,726,000 |
| 2020-10-05 | 2020-09-29 | 20.050 | 283,600 | +3,600 | 0.00% | 5,686,180 |
| 2020-09-29 | 2020-09-25 | 19.720 | 280,000 | -4,000 | 0.00% | 5,521,600 |
| 2020-09-28 | 2020-09-24 | 19.840 | 284,000 | +7,000 | 0.00% | 5,634,560 |
| 2020-09-25 | 2020-09-23 | 20.850 | 277,000 | -5,000 | 0.00% | 5,775,450 |
| 2020-09-24 | 2020-09-22 | 20.450 | 282,000 | +6,000 | 0.00% | 5,766,900 |
| 2020-09-23 | 2020-09-21 | 20.600 | 276,000 | +3,000 | 0.00% | 5,685,600 |
| 2020-09-22 | 2020-09-18 | 22.050 | 273,000 | -4,000 | 0.00% | 6,019,650 |
| 2020-09-21 | 2020-09-17 | 21.300 | 277,000 | +9,000 | 0.00% | 5,900,100 |
| 2020-09-18 | 2020-09-16 | 22.750 | 268,000 | -2,000 | 0.00% | 6,097,000 |
| 2020-09-17 | 2020-09-15 | 22.350 | 270,000 | +10,000 | 0.00% | 6,034,500 |
| 2020-09-16 | 2020-09-14 | 23.550 | 260,000 | -3,000 | 0.00% | 6,123,000 |
| 2020-09-15 | 2020-09-11 | 23.250 | 263,000 | +5,000 | 0.00% | 6,114,750 |
| 2020-09-14 | 2020-09-10 | 22.450 | 258,000 | -12,000 | 0.00% | 5,792,100 |
| 2020-09-11 | 2020-09-09 | 22.100 | 270,000 | +1,000 | 0.00% | 5,967,000 |
| 2020-09-10 | 2020-09-08 | 22.400 | 269,000 | +41,000 | 0.00% | 6,025,600 |
| 2020-09-09 | 2020-09-07 | 24.150 | 228,000 | -2,000 | 0.00% | 5,506,200 |
| 2020-09-08 | 2020-09-04 | 24.500 | 230,000 | -47,200 | 0.00% | 5,635,000 |
| 2020-09-07 | 2020-09-03 | 23.900 | 277,200 | +44,000 | 0.00% | 6,625,080 |
| 2020-09-04 | 2020-09-02 | 25.700 | 233,200 | +14,000 | 0.00% | 5,993,240 |
| 2020-09-03 | 2020-09-01 | 25.600 | 219,200 | +18,000 | 0.00% | 5,611,520 |
| 2020-09-02 | 2020-08-31 | 23.500 | 201,200 | -2,200 | 0.00% | 4,728,200 |
| 2020-09-01 | 2020-08-28 | 22.500 | 203,400 | -34,200 | 0.00% | 4,576,500 |
| 2020-08-31 | 2020-08-27 | 21.350 | 237,600 | -35,400 | 0.00% | 5,072,760 |
| 2020-08-28 | 2020-08-26 | 19.160 | 273,000 | -63,000 | 0.00% | 5,230,680 |
| 2020-08-27 | 2020-08-25 | 18.120 | 336,000 | -8,000 | 0.00% | 6,088,320 |
| 2020-08-26 | 2020-08-24 | 18.440 | 344,000 | -22,600 | 0.00% | 6,343,360 |
| 2020-08-25 | 2020-08-21 | 18.160 | 366,600 | +3,000 | 0.00% | 6,657,456 |
| 2020-08-24 | 2020-08-20 | 18.180 | 363,600 | +10,000 | 0.00% | 6,610,248 |
| 2020-08-21 | 2020-08-19 | 17.820 | 353,600 | -78,000 | 0.00% | 6,301,152 |
| 2020-08-20 | 2020-08-18 | 17.240 | 431,600 | +4,000 | 0.00% | 7,440,784 |
| 2020-08-19 | 2020-08-17 | 16.200 | 427,600 | -5,000 | 0.00% | 6,927,120 |
| 2020-08-13 | 2020-08-11 | 15.020 | 432,600 | +3,000 | 0.00% | 6,497,652 |
| 2020-08-10 | 2020-08-06 | 15.920 | 429,600 | +4,000 | 0.00% | 6,839,232 |
| 2020-08-07 | 2020-08-05 | 15.580 | 425,600 | -8,000 | 0.00% | 6,630,848 |
| 2020-08-06 | 2020-08-04 | 15.500 | 433,600 | +10,000 | 0.00% | 6,720,800 |
| 2020-08-05 | 2020-08-03 | 15.020 | 423,600 | -31,000 | 0.00% | 6,362,472 |
| 2020-08-04 | 2020-07-31 | 14.820 | 454,600 | +23,000 | 0.00% | 6,737,172 |
| 2020-07-31 | 2020-07-29 | 14.900 | 431,600 | -28,000 | 0.00% | 6,430,840 |
| 2020-07-30 | 2020-07-28 | 14.860 | 459,600 | +22,000 | 0.00% | 6,829,656 |
| 2020-07-29 | 2020-07-27 | 14.640 | 437,600 | -11,000 | 0.00% | 6,406,464 |
| 2020-07-28 | 2020-07-24 | 15.100 | 448,600 | +48,000 | 0.00% | 6,773,860 |
| 2020-07-27 | 2020-07-23 | 15.940 | 400,600 | +8,000 | 0.00% | 6,385,564 |
| 2020-07-23 | 2020-07-21 | 16.600 | 392,600 | -64,000 | 0.00% | 6,517,160 |
| 2020-07-22 | 2020-07-20 | 15.820 | 456,600 | +9,000 | 0.00% | 7,223,412 |
| 2020-07-21 | 2020-07-17 | 15.500 | 447,600 | +4,000 | 0.00% | 6,937,800 |
| 2020-07-20 | 2020-07-16 | 15.080 | 443,600 | +30,000 | 0.00% | 6,689,488 |
| 2020-07-17 | 2020-07-15 | 16.360 | 413,600 | -21,000 | 0.00% | 6,766,496 |
| 2020-07-16 | 2020-07-14 | 16.420 | 434,600 | +50,000 | 0.00% | 7,136,132 |
| 2020-07-15 | 2020-07-13 | 17.040 | 384,600 | -7,000 | 0.00% | 6,553,584 |
| 2020-07-14 | 2020-07-10 | 16.880 | 391,600 | +4,000 | 0.00% | 6,610,208 |
| 2020-07-13 | 2020-07-09 | 16.840 | 387,600 | +37,000 | 0.00% | 6,527,184 |
| 2020-07-10 | 2020-07-08 | 16.100 | 350,600 | +64,000 | 0.00% | 5,644,660 |
| 2020-07-09 | 2020-07-07 | 14.780 | 286,600 | -40,400 | 0.00% | 4,235,948 |
| 2020-07-08 | 2020-07-06 | 14.980 | 327,000 | -40,000 | 0.00% | 4,898,460 |
| 2020-07-07 | 2020-07-03 | 14.260 | 367,000 | -11,000 | 0.00% | 5,233,420 |
| 2020-07-06 | 2020-07-02 | 13.600 | 378,000 | -25,000 | 0.00% | 5,140,800 |
| 2020-07-03 | 2020-06-30 | 12.840 | 403,000 | +27,000 | 0.00% | 5,174,520 |
| 2020-07-02 | 2020-06-29 | 13.000 | 376,000 | +2,000 | 0.00% | 4,888,000 |
| 2020-06-30 | 2020-06-26 | 13.320 | 374,000 | +9,000 | 0.00% | 4,981,680 |
| 2020-06-29 | 2020-06-24 | 13.880 | 365,000 | -58,000 | 0.00% | 5,066,200 |
| 2020-06-26 | 2020-06-23 | 12.720 | 423,000 | -4,000 | 0.00% | 5,380,560 |
| 2020-06-24 | 2020-06-22 | 12.560 | 427,000 | +5,000 | 0.00% | 5,363,120 |
| 2020-06-22 | 2020-06-18 | 12.660 | 422,000 | -5,000 | 0.00% | 5,342,520 |
| 2020-06-19 | 2020-06-17 | 12.500 | 427,000 | +8,000 | 0.00% | 5,337,500 |
| 2020-06-18 | 2020-06-16 | 12.900 | 419,000 | -6,000 | 0.00% | 5,405,100 |
| 2020-06-17 | 2020-06-15 | 12.460 | 425,000 | +1,000 | 0.00% | 5,295,500 |
| 2020-06-16 | 2020-06-12 | 12.800 | 424,000 | +25,000 | 0.00% | 5,427,200 |
| 2020-06-12 | 2020-06-10 | 13.140 | 399,000 | -10,000 | 0.00% | 5,242,860 |
| 2020-06-11 | 2020-06-09 | 12.980 | 409,000 | +2,000 | 0.00% | 5,308,820 |
| 2020-06-10 | 2020-06-08 | 12.860 | 407,000 | -29,000 | 0.00% | 5,234,020 |
| 2020-06-09 | 2020-06-05 | 13.020 | 436,000 | +17,000 | 0.00% | 5,676,720 |
| 2020-06-08 | 2020-06-04 | 12.660 | 419,000 | -36,000 | 0.00% | 5,304,540 |
| 2020-06-05 | 2020-06-03 | 12.760 | 455,000 | +36,000 | 0.00% | 5,805,800 |
| 2020-06-03 | 2020-06-01 | 12.140 | 419,000 | -24,000 | 0.00% | 5,086,660 |
| 2020-06-02 | 2020-05-29 | 12.020 | 443,000 | +20,000 | 0.00% | 5,324,860 |
| 2020-06-01 | 2020-05-28 | 11.820 | 423,000 | -16,000 | 0.00% | 4,999,860 |
| 2020-05-29 | 2020-05-27 | 12.080 | 439,000 | +1,000 | 0.00% | 5,303,120 |
| 2020-05-28 | 2020-05-26 | 12.420 | 438,000 | -24,000 | 0.00% | 5,439,960 |
| 2020-05-26 | 2020-05-22 | 11.860 | 462,000 | +18,000 | 0.00% | 5,479,320 |
| 2020-05-25 | 2020-05-21 | 12.700 | 444,000 | -15,000 | 0.00% | 5,638,800 |
| 2020-05-22 | 2020-05-20 | 12.800 | 459,000 | +11,000 | 0.00% | 5,875,200 |
| 2020-05-21 | 2020-05-19 | 12.660 | 448,000 | +39,000 | 0.00% | 5,671,680 |
| 2020-05-20 | 2020-05-18 | 12.040 | 409,000 | -5,000 | 0.00% | 4,924,360 |
| 2020-05-19 | 2020-05-15 | 11.960 | 414,000 | -12,800 | 0.00% | 4,951,440 |
| 2020-05-18 | 2020-05-14 | 11.960 | 426,800 | +32,800 | 0.00% | 5,104,528 |
| 2020-05-14 | 2020-05-12 | 11.640 | 394,000 | -1,000 | 0.00% | 4,586,160 |
| 2020-05-13 | 2020-05-11 | 11.500 | 395,000 | -21,000 | 0.00% | 4,542,500 |
| 2020-05-12 | 2020-05-08 | 11.200 | 416,000 | -6,000 | 0.00% | 4,659,200 |
| 2020-05-11 | 2020-05-07 | 10.360 | 422,000 | +1,000 | 0.00% | 4,371,920 |
| 2020-05-08 | 2020-05-06 | 10.500 | 421,000 | -12,000 | 0.00% | 4,420,500 |
| 2020-05-06 | 2020-05-04 | 10.000 | 433,000 | +8,000 | 0.00% | 4,330,000 |
| 2020-05-05 | 2020-04-29 | 10.200 | 425,000 | +10,000 | 0.00% | 4,335,000 |
| 2020-05-04 | 2020-04-28 | 10.280 | 415,000 | -1,000 | 0.00% | 4,266,200 |
| 2020-04-24 | 2020-04-22 | 10.120 | 416,000 | +10,000 | 0.00% | 4,209,920 |
| 2020-04-23 | 2020-04-21 | 10.040 | 406,000 | +7,000 | 0.00% | 4,076,240 |
| 2020-04-21 | 2020-04-17 | 10.400 | 399,000 | -8,000 | 0.00% | 4,149,600 |
| 2020-04-20 | 2020-04-16 | 10.420 | 407,000 | +12,000 | 0.00% | 4,240,940 |
| 2020-04-17 | 2020-04-15 | 10.480 | 395,000 | +5,000 | 0.00% | 4,139,600 |
| 2020-04-16 | 2020-04-14 | 10.180 | 390,000 | -20,000 | 0.00% | 3,970,200 |
| 2020-04-15 | 2020-04-09 | 10.140 | 410,000 | +25,000 | 0.00% | 4,157,400 |
| 2020-04-08 | 2020-04-06 | 10.500 | 385,000 | -26,000 | 0.00% | 4,042,500 |
| 2020-04-07 | 2020-04-03 | 10.260 | 411,000 | +26,000 | 0.00% | 4,216,860 |
| 2020-04-02 | 2020-03-31 | 10.440 | 385,000 | -28,000 | 0.00% | 4,019,400 |
| 2020-04-01 | 2020-03-30 | 10.060 | 413,000 | +26,000 | 0.00% | 4,154,780 |
| 2020-03-31 | 2020-03-27 | 10.200 | 387,000 | -20,000 | 0.00% | 3,947,400 |
| 2020-03-30 | 2020-03-26 | 10.240 | 407,000 | +20,000 | 0.00% | 4,167,680 |
| 2020-03-27 | 2020-03-25 | 10.340 | 387,000 | -86,000 | 0.00% | 4,001,580 |
| 2020-03-26 | 2020-03-24 | 10.000 | 473,000 | +10,200 | 0.00% | 4,730,000 |
| 2020-03-25 | 2020-03-23 | 9.500 | 462,800 | +50,000 | 0.00% | 4,396,600 |
| 2020-03-24 | 2020-03-20 | 10.160 | 412,800 | +15,200 | 0.00% | 4,194,048 |
| 2020-03-23 | 2020-03-19 | 9.530 | 397,600 | +2,800 | 0.00% | 3,789,128 |
| 2020-03-20 | 2020-03-18 | 9.710 | 394,800 | -13,000 | 0.00% | 3,833,508 |
| 2020-03-19 | 2020-03-17 | 10.140 | 407,800 | -6,000 | 0.00% | 4,135,092 |
| 2020-03-18 | 2020-03-16 | 10.200 | 413,800 | -6,000 | 0.00% | 4,220,760 |
| 2020-03-16 | 2020-03-12 | 11.100 | 419,800 | +20,000 | 0.00% | 4,659,780 |
| 2020-03-13 | 2020-03-11 | 11.720 | 399,800 | +14,000 | 0.00% | 4,685,656 |
| 2020-03-12 | 2020-03-10 | 12.040 | 385,800 | -29,000 | 0.00% | 4,645,032 |
| 2020-03-11 | 2020-03-09 | 12.060 | 414,800 | +25,000 | 0.00% | 5,002,488 |
| 2020-03-10 | 2020-03-06 | 12.980 | 389,800 | -2,000 | 0.00% | 5,059,604 |
| 2020-03-09 | 2020-03-05 | 13.100 | 391,800 | +1,000 | 0.00% | 5,132,580 |
| 2020-03-06 | 2020-03-04 | 12.940 | 390,800 | -5,000 | 0.00% | 5,056,952 |
| 2020-03-05 | 2020-03-03 | 12.780 | 395,800 | +4,000 | 0.00% | 5,058,324 |
| 2020-03-04 | 2020-03-02 | 12.940 | 391,800 | +4,000 | 0.00% | 5,069,892 |
| 2020-03-03 | 2020-02-28 | 12.560 | 387,800 | +5,800 | 0.00% | 4,870,768 |
| 2020-03-02 | 2020-02-27 | 12.900 | 382,000 | -1,000 | 0.00% | 4,927,800 |
| 2020-02-28 | 2020-02-26 | 12.460 | 383,000 | +3,000 | 0.00% | 4,772,180 |
| 2020-02-27 | 2020-02-25 | 12.640 | 380,000 | -67,800 | 0.00% | 4,803,200 |
| 2020-02-26 | 2020-02-24 | 12.320 | 447,800 | -55,000 | 0.00% | 5,516,896 |
| 2020-02-25 | 2020-02-21 | 12.720 | 502,800 | +48,000 | 0.00% | 6,395,616 |
| 2020-02-24 | 2020-02-20 | 12.900 | 454,800 | +9,800 | 0.00% | 5,866,920 |
| 2020-02-21 | 2020-02-19 | 12.880 | 445,000 | -29,600 | 0.00% | 5,731,600 |
| 2020-02-20 | 2020-02-18 | 12.820 | 474,600 | +42,800 | 0.00% | 6,084,372 |
| 2020-02-19 | 2020-02-17 | 13.280 | 431,800 | -66,800 | 0.00% | 5,734,304 |
| 2020-02-18 | 2020-02-14 | 13.100 | 498,600 | +88,800 | 0.00% | 6,531,660 |
| 2020-02-17 | 2020-02-13 | 13.380 | 409,800 | -89,800 | 0.00% | 5,483,124 |
| 2020-02-14 | 2020-02-12 | 12.920 | 499,600 | -10,000 | 0.00% | 6,454,832 |
| 2020-02-13 | 2020-02-11 | 12.780 | 509,600 | +64,800 | 0.00% | 6,512,688 |
| 2020-02-12 | 2020-02-10 | 12.960 | 444,800 | +15,000 | 0.00% | 5,764,608 |
| 2020-02-11 | 2020-02-07 | 12.840 | 429,800 | +26,000 | 0.00% | 5,518,632 |
| 2020-02-10 | 2020-02-06 | 12.820 | 403,800 | +29,800 | 0.00% | 5,176,716 |
| 2020-02-07 | 2020-02-05 | 12.640 | 374,000 | +4,000 | 0.00% | 4,727,360 |
| 2020-02-06 | 2020-02-04 | 12.540 | 370,000 | -14,000 | 0.00% | 4,639,800 |
| 2020-02-05 | 2020-02-03 | 12.020 | 384,000 | -9,000 | 0.00% | 4,615,680 |
| 2020-02-04 | 2020-01-31 | 11.520 | 393,000 | +8,000 | 0.00% | 4,527,360 |
| 2020-02-03 | 2020-01-30 | 11.760 | 385,000 | -73,200 | 0.00% | 4,527,600 |
| 2020-01-31 | 2020-01-29 | 12.600 | 458,200 | +31,000 | 0.00% | 5,773,320 |
| 2020-01-30 | 2020-01-24 | 13.340 | 427,200 | +5,000 | 0.00% | 5,698,848 |
| 2020-01-29 | 2020-01-22 | 13.900 | 422,200 | -7,800 | 0.00% | 5,868,580 |
| 2020-01-23 | 2020-01-21 | 12.760 | 430,000 | +2,000 | 0.00% | 5,486,800 |
| 2020-01-22 | 2020-01-20 | 13.300 | 428,000 | +4,000 | 0.00% | 5,692,400 |
| 2020-01-21 | 2020-01-17 | 13.240 | 424,000 | +11,000 | 0.00% | 5,613,760 |
| 2020-01-20 | 2020-01-16 | 12.220 | 413,000 | -41,000 | 0.00% | 5,046,860 |
| 2020-01-17 | 2020-01-15 | 12.260 | 454,000 | +20,000 | 0.00% | 5,566,040 |
| 2020-01-16 | 2020-01-14 | 11.680 | 434,000 | -4,200 | 0.00% | 5,069,120 |
| 2020-01-15 | 2020-01-13 | 11.900 | 438,200 | +8,000 | 0.00% | 5,214,580 |
| 2020-01-14 | 2020-01-10 | 11.420 | 430,200 | +2,000 | 0.00% | 4,912,884 |
| 2020-01-13 | 2020-01-09 | 11.500 | 428,200 | -2,000 | 0.00% | 4,924,300 |
| 2020-01-10 | 2020-01-08 | 11.080 | 430,200 | -2,000 | 0.00% | 4,766,616 |
| 2020-01-09 | 2020-01-07 | 11.000 | 432,200 | +2,000 | 0.00% | 4,754,200 |
| 2020-01-08 | 2020-01-06 | 10.980 | 430,200 | -50,000 | 0.00% | 4,723,596 |
| 2020-01-07 | 2020-01-03 | 10.900 | 480,200 | +2,000 | 0.00% | 5,234,180 |
| 2020-01-06 | 2020-01-02 | 11.220 | 478,200 | -5,000 | 0.00% | 5,365,404 |
| 2019-12-27 | 2019-12-20 | 10.340 | 483,200 | +2,000 | 0.00% | 4,996,288 |
| 2019-12-19 | 2019-12-17 | 10.680 | 481,200 | -3,000 | 0.00% | 5,139,216 |
| 2019-12-18 | 2019-12-16 | 10.520 | 484,200 | -2,000 | 0.00% | 5,093,784 |
| 2019-12-17 | 2019-12-13 | 10.400 | 486,200 | +10,000 | 0.00% | 5,056,480 |
| 2019-12-16 | 2019-12-12 | 9.930 | 476,200 | -30,000 | 0.00% | 4,728,666 |
| 2019-12-13 | 2019-12-11 | 9.990 | 506,200 | +25,000 | 0.00% | 5,056,938 |
| 2019-12-12 | 2019-12-10 | 9.210 | 481,200 | -5,000 | 0.00% | 4,431,852 |
| 2019-12-11 | 2019-12-09 | 9.320 | 486,200 | -16,000 | 0.00% | 4,531,384 |
| 2019-12-10 | 2019-12-06 | 9.340 | 502,200 | +11,000 | 0.00% | 4,690,548 |
| 2019-12-02 | 2019-11-28 | 8.890 | 491,200 | +50,000 | 0.00% | 4,366,768 |
| 2019-11-13 | 2019-11-11 | 8.540 | 441,200 | +5,000 | 0.00% | 3,767,848 |
| 2019-11-06 | 2019-11-04 | 9.030 | 436,200 | -22,000 | 0.00% | 3,938,886 |
| 2019-11-05 | 2019-11-01 | 8.960 | 458,200 | +21,000 | 0.00% | 4,105,472 |
| 2019-11-04 | 2019-10-31 | 8.900 | 437,200 | +5,000 | 0.00% | 3,891,080 |
| 2019-10-31 | 2019-10-29 | 8.860 | 432,200 | +5,000 | 0.00% | 3,829,292 |
| 2019-10-23 | 2019-10-21 | 8.980 | 427,200 | +1,000 | 0.00% | 3,836,256 |
| 2019-09-30 | 2019-09-26 | 8.890 | 426,200 | -5,000 | 0.00% | 3,788,918 |
| 2019-09-27 | 2019-09-25 | 8.910 | 431,200 | +10,000 | 0.00% | 3,841,992 |
| 2019-09-13 | 2019-09-11 | 9.270 | 421,200 | -1,000 | 0.00% | 3,904,524 |
| 2019-09-05 | 2019-09-03 | 8.700 | 422,200 | -1,000 | 0.00% | 3,673,140 |
| 2019-09-03 | 2019-08-30 | 8.530 | 423,200 | +5,000 | 0.00% | 3,609,896 |
| 2019-08-30 | 2019-08-28 | 8.820 | 418,200 | -2,000 | 0.00% | 3,688,524 |
| 2019-08-23 | 2019-08-21 | 8.960 | 420,200 | +2,000 | 0.00% | 3,764,992 |
| 2019-08-07 | 2019-08-05 | 8.920 | 418,200 | -2,000 | 0.00% | 3,730,344 |
| 2019-07-19 | 2019-07-17 | 9.110 | 420,200 | +5,000 | 0.00% | 3,828,022 |
| 2019-07-18 | 2019-07-16 | 9.300 | 415,200 | -1,000 | 0.00% | 3,861,360 |
| 2019-07-10 | 2019-07-08 | 9.610 | 416,200 | -1,600 | 0.00% | 3,999,682 |
| 2019-07-05 | 2019-07-03 | 9.760 | 417,800 | +1,600 | 0.00% | 4,077,728 |
| 2019-07-03 | 2019-06-28 | 10.000 | 416,200 | -2,000 | 0.00% | 4,162,000 |
| 2019-07-02 | 2019-06-27 | 10.000 | 418,200 | +2,000 | 0.00% | 4,182,000 |
| 2019-06-12 | 2019-06-10 | 9.530 | 416,200 | -7,000 | 0.00% | 3,966,386 |
| 2019-06-05 | 2019-06-03 | 9.090 | 423,200 | +10,000 | 0.00% | 3,846,888 |
| 2019-06-04 | 2019-05-31 | 9.580 | 413,200 | +2,000 | 0.00% | 3,958,456 |
| 2019-05-24 | 2019-05-22 | 10.100 | 411,200 | +6,000 | 0.00% | 4,153,120 |
| 2019-05-23 | 2019-05-21 | 9.870 | 405,200 | +5,000 | 0.00% | 3,999,324 |
| 2019-05-22 | 2019-05-20 | 9.890 | 400,200 | -3,000 | 0.00% | 3,957,978 |
| 2019-05-21 | 2019-05-17 | 10.160 | 403,200 | +3,000 | 0.00% | 4,096,512 |
| 2019-05-20 | 2019-05-16 | 10.300 | 400,200 | -2,000 | 0.00% | 4,122,060 |
| 2019-05-17 | 2019-05-15 | 10.480 | 402,200 | +2,000 | 0.00% | 4,215,056 |
| 2019-05-16 | 2019-05-14 | 10.120 | 400,200 | -8,000 | 0.00% | 4,050,024 |
| 2019-05-15 | 2019-05-10 | 10.640 | 408,200 | +5,000 | 0.00% | 4,343,248 |
| 2019-05-14 | 2019-05-09 | 10.460 | 403,200 | -6,000 | 0.00% | 4,217,472 |
| 2019-05-10 | 2019-05-08 | 10.580 | 409,200 | +3,000 | 0.00% | 4,329,336 |
| 2019-05-09 | 2019-05-07 | 10.840 | 406,200 | -11,200 | 0.00% | 4,403,208 |
| 2019-05-08 | 2019-05-06 | 11.000 | 417,400 | -2,800 | 0.00% | 4,591,400 |
| 2019-05-07 | 2019-05-03 | 11.800 | 420,200 | +16,600 | 0.00% | 4,958,360 |
| 2019-05-06 | 2019-05-02 | 11.620 | 403,600 | -1,000 | 0.00% | 4,689,832 |
| 2019-05-03 | 2019-04-30 | 12.020 | 404,600 | +5,000 | 0.00% | 4,863,292 |
| 2019-05-02 | 2019-04-29 | 11.980 | 399,600 | -21,000 | 0.00% | 4,787,208 |
| 2019-04-30 | 2019-04-26 | 12.020 | 420,600 | +17,000 | 0.00% | 5,055,612 |
| 2019-04-29 | 2019-04-25 | 11.980 | 403,600 | -1,200 | 0.00% | 4,835,128 |
| 2019-04-26 | 2019-04-24 | 12.360 | 404,800 | +15,000 | 0.00% | 5,003,328 |
| 2019-04-25 | 2019-04-23 | 12.200 | 389,800 | +5,800 | 0.00% | 4,755,560 |
| 2019-04-24 | 2019-04-18 | 11.700 | 384,000 | -3,800 | 0.00% | 4,492,800 |
| 2019-04-23 | 2019-04-17 | 11.820 | 387,800 | +5,600 | 0.00% | 4,583,796 |
| 2019-04-17 | 2019-04-15 | 11.640 | 382,200 | -2,600 | 0.00% | 4,448,808 |
| 2019-04-10 | 2019-04-08 | 11.760 | 384,800 | -8,000 | 0.00% | 4,525,248 |
| 2019-04-03 | 2019-04-01 | 11.360 | 392,800 | -8,000 | 0.00% | 4,462,208 |
| 2019-03-28 | 2019-03-26 | 11.100 | 400,800 | -2,600 | 0.00% | 4,448,880 |
| 2019-03-27 | 2019-03-25 | 10.900 | 403,400 | +5,000 | 0.00% | 4,397,060 |
| 2019-03-26 | 2019-03-22 | 11.280 | 398,400 | +2,600 | 0.00% | 4,493,952 |
| 2019-03-25 | 2019-03-21 | 11.280 | 395,800 | +5,000 | 0.00% | 4,464,624 |
| 2019-03-22 | 2019-03-20 | 11.640 | 390,800 | +23,600 | 0.00% | 4,548,912 |
| 2019-03-05 | 2019-03-01 | 11.880 | 367,200 | +20,000 | 0.00% | 4,362,336 |
| 2019-03-01 | 2019-02-27 | 12.140 | 347,200 | -2,600 | 0.00% | 4,215,008 |
| 2019-02-28 | 2019-02-26 | 12.200 | 349,800 | -5,000 | 0.00% | 4,267,560 |
| 2019-02-27 | 2019-02-25 | 12.240 | 354,800 | -14,000 | 0.00% | 4,342,752 |
| 2019-02-25 | 2019-02-21 | 11.380 | 368,800 | +14,800 | 0.00% | 4,196,944 |
| 2019-02-15 | 2019-02-13 | 11.380 | 354,000 | +61,800 | 0.00% | 4,028,520 |
| 2019-01-18 | 2019-01-16 | 9.700 | 292,200 | +200 | 0.00% | 2,834,340 |
| 2019-01-17 | 2019-01-15 | 9.960 | 292,000 | -4,000 | 0.00% | 2,908,320 |
| 2019-01-16 | 2019-01-14 | 10.020 | 296,000 | +4,000 | 0.00% | 2,965,920 |
| 2019-01-15 | 2019-01-11 | 10.340 | 292,000 | -46,000 | 0.00% | 3,019,280 |
| 2019-01-14 | 2019-01-10 | 9.970 | 338,000 | +44,000 | 0.00% | 3,369,860 |
| 2019-01-11 | 2019-01-09 | 10.340 | 294,000 | -44,800 | 0.00% | 3,039,960 |
| 2019-01-10 | 2019-01-08 | 11.100 | 338,800 | +14,200 | 0.00% | 3,760,680 |
| 2019-01-09 | 2019-01-07 | 12.000 | 324,600 | +50,000 | 0.00% | 3,895,200 |
| 2019-01-07 | 2019-01-03 | 11.760 | 274,600 | +5,000 | 0.00% | 3,229,296 |
| 2018-12-28 | 2018-12-24 | 13.160 | 269,600 | +5,000 | 0.00% | 3,547,936 |
| 2018-12-21 | 2018-12-19 | 13.260 | 264,600 | -200 | 0.00% | 3,508,596 |
| 2018-12-07 | 2018-12-05 | 14.300 | 264,800 | -100,000 | 0.00% | 3,786,640 |
| 2018-11-27 | 2018-11-23 | 14.440 | 364,800 | -10,000 | 0.00% | 5,267,712 |
| 2018-11-23 | 2018-11-21 | 14.840 | 374,800 | +110,000 | 0.00% | 5,562,032 |
| 2018-11-16 | 2018-11-14 | 13.160 | 264,800 | -5,000 | 0.00% | 3,484,768 |
| 2018-11-15 | 2018-11-13 | 13.300 | 269,800 | +5,000 | 0.00% | 3,588,340 |
| 2018-11-08 | 2018-11-06 | 13.240 | 264,800 | -200 | 0.00% | 3,505,952 |
| 2018-11-06 | 2018-11-02 | 13.480 | 265,000 | -10,000 | 0.00% | 3,572,200 |
| 2018-11-05 | 2018-11-01 | 12.340 | 275,000 | +8,000 | 0.00% | 3,393,500 |
| 2018-11-02 | 2018-10-31 | 12.180 | 267,000 | +2,000 | 0.00% | 3,252,060 |
| 2018-10-10 | 2018-10-08 | 13.580 | 265,000 | -2,000 | 0.00% | 3,598,700 |
| 2018-10-08 | 2018-10-04 | 14.500 | 267,000 | +2,000 | 0.00% | 3,871,500 |
| 2018-10-03 | 2018-09-28 | 15.500 | 265,000 | -2,400 | 0.00% | 4,107,500 |
| 2018-09-20 | 2018-09-18 | 16.280 | 267,400 | -5,000 | 0.00% | 4,353,272 |
| 2018-08-31 | 2018-08-29 | 17.140 | 272,400 | +800 | 0.00% | 4,668,936 |
| 2018-08-29 | 2018-08-27 | 17.320 | 271,600 | -20,000 | 0.00% | 4,704,112 |
| 2018-08-27 | 2018-08-23 | 17.440 | 291,600 | -79,600 | 0.00% | 5,085,504 |
| 2018-08-23 | 2018-08-21 | 17.400 | 371,200 | -3,000 | 0.00% | 6,458,880 |
| 2018-08-21 | 2018-08-17 | 16.360 | 374,200 | -15,000 | 0.00% | 6,121,912 |
| 2018-08-17 | 2018-08-15 | 16.300 | 389,200 | +16,000 | 0.00% | 6,343,960 |
| 2018-08-16 | 2018-08-14 | 17.160 | 373,200 | -2,000 | 0.00% | 6,404,112 |
| 2018-08-15 | 2018-08-13 | 17.440 | 375,200 | +1,000 | 0.00% | 6,543,488 |
| 2018-08-14 | 2018-08-10 | 18.160 | 374,200 | -4,000 | 0.00% | 6,795,472 |
| 2018-08-13 | 2018-08-09 | 18.080 | 378,200 | +105,200 | 0.00% | 6,837,856 |
| 2018-08-08 | 2018-08-06 | 17.220 | 273,000 | -2,000 | 0.00% | 4,701,060 |
| 2018-08-07 | 2018-08-03 | 17.000 | 275,000 | +2,000 | 0.00% | 4,675,000 |
| 2018-08-02 | 2018-07-31 | 17.600 | 273,000 | -1,800 | 0.00% | 4,804,800 |
| 2018-08-01 | 2018-07-30 | 18.680 | 274,800 | -200 | 0.00% | 5,133,264 |
| 2018-07-31 | 2018-07-27 | 19.040 | 275,000 | -2,400 | 0.00% | 5,236,000 |
| 2018-07-27 | 2018-07-25 | 18.580 | 277,400 | -63,200 | 0.00% | 5,154,092 |
| 2018-07-26 | 2018-07-24 | 18.240 | 340,600 | +102,000 | 0.00% | 6,212,544 |
| 2018-07-25 | 2018-07-23 | 19.020 | 238,600 | +7,800 | 0.00% | 4,538,172 |
| 2018-07-24 | 2018-07-20 | 19.880 | 230,800 | +2,200 | 0.00% | 4,588,304 |
| 2018-07-23 | 2018-07-19 | 20.100 | 228,600 | +25,000 | 0.00% | 4,594,860 |
| 2018-07-20 | 2018-07-18 | 21.550 | 203,600 | -152,000 | 0.00% | 4,387,580 |
| 2018-07-19 | 2018-07-17 | 20.900 | 355,600 | +7,600 | 0.00% | 7,432,040 |
| 2018-07-17 | 2018-07-13 | 21.450 | 348,000 | -17,200 | 0.00% | 7,464,600 |
| 2018-07-16 | 2018-07-12 | 19.260 | 365,200 | -9,000 | 0.00% | 7,033,752 |
| 2018-07-13 | 2018-07-11 | 19.000 | 374,200 | +5,600 | 0.00% | 7,109,800 |
| 2018-07-12 | 2018-07-10 | 19.000 | 368,600 | +7,200 | 0.00% | 7,003,400 |
| 2018-07-11 | 2018-07-09 | 16.800 | 361,400 | 0.00% | 6,071,520 |
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