History of CCASS shareholding
Participant: CSC SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 271,200 | +0 | 0.00% | 14,115,960 |
| 2025-10-13 | 2025-10-09 | 53.350 | 271,200 | +0 | 0.00% | 14,468,520 |
| 2025-10-10 | 2025-10-08 | 53.850 | 271,200 | -5,800 | 0.00% | 14,604,120 |
| 2025-10-09 | 2025-10-06 | 53.850 | 277,000 | +2,600 | 0.00% | 14,916,450 |
| 2025-10-08 | 2025-10-03 | 55.000 | 274,400 | +2,800 | 0.00% | 15,092,000 |
| 2025-10-06 | 2025-10-02 | 55.800 | 271,600 | +2,000 | 0.00% | 15,155,280 |
| 2025-10-03 | 2025-09-30 | 54.000 | 269,600 | +7,400 | 0.00% | 14,558,400 |
| 2025-10-02 | 2025-09-29 | 53.550 | 262,200 | +7,400 | 0.00% | 14,040,810 |
| 2025-09-30 | 2025-09-26 | 54.650 | 254,800 | +5,600 | 0.00% | 13,924,820 |
| 2025-09-29 | 2025-09-25 | 59.450 | 249,200 | -6,400 | 0.00% | 14,814,940 |
| 2025-09-26 | 2025-09-24 | 56.900 | 255,600 | +2,200 | 0.00% | 14,543,640 |
| 2025-09-25 | 2025-09-23 | 55.450 | 253,400 | +800 | 0.00% | 14,051,030 |
| 2025-09-24 | 2025-09-22 | 56.100 | 252,600 | +5,000 | 0.00% | 14,170,860 |
| 2025-09-22 | 2025-09-18 | 56.850 | 247,600 | -10,000 | 0.00% | 14,076,060 |
| 2025-09-19 | 2025-09-17 | 57.850 | 257,600 | -18,200 | 0.00% | 14,902,160 |
| 2025-09-18 | 2025-09-16 | 56.450 | 275,800 | -1,800 | 0.00% | 15,568,910 |
| 2025-09-17 | 2025-09-15 | 56.200 | 277,600 | -5,200 | 0.00% | 15,601,120 |
| 2025-09-16 | 2025-09-12 | 55.150 | 282,800 | -2,600 | 0.00% | 15,596,420 |
| 2025-09-15 | 2025-09-11 | 54.650 | 285,400 | -400 | 0.00% | 15,597,110 |
| 2025-09-11 | 2025-09-09 | 56.200 | 285,800 | -25,200 | 0.00% | 16,061,960 |
| 2025-09-10 | 2025-09-08 | 54.750 | 311,000 | +200 | 0.00% | 17,027,250 |
| 2025-09-09 | 2025-09-05 | 53.650 | 310,800 | +10,200 | 0.00% | 16,674,420 |
| 2025-09-08 | 2025-09-04 | 53.450 | 300,600 | -12,000 | 0.00% | 16,067,070 |
| 2025-09-05 | 2025-09-03 | 54.700 | 312,600 | -32,400 | 0.00% | 17,099,220 |
| 2025-09-04 | 2025-09-02 | 55.850 | 345,000 | +48,800 | 0.00% | 19,268,250 |
| 2025-09-03 | 2025-09-01 | 54.000 | 296,200 | -21,000 | 0.00% | 15,994,800 |
| 2025-09-02 | 2025-08-29 | 52.850 | 317,200 | -10,000 | 0.00% | 16,764,020 |
| 2025-09-01 | 2025-08-28 | 53.100 | 327,200 | -400 | 0.00% | 17,374,320 |
| 2025-08-29 | 2025-08-27 | 53.200 | 327,600 | -4,000 | 0.00% | 17,428,320 |
| 2025-08-27 | 2025-08-25 | 53.500 | 331,600 | +400 | 0.00% | 17,740,600 |
| 2025-08-22 | 2025-08-20 | 52.550 | 331,200 | +1,000 | 0.00% | 17,404,560 |
| 2025-08-21 | 2025-08-19 | 52.400 | 330,200 | +200 | 0.00% | 17,302,480 |
| 2025-08-19 | 2025-08-15 | 52.850 | 330,000 | +400 | 0.00% | 17,440,500 |
| 2025-08-18 | 2025-08-14 | 53.200 | 329,600 | -6,000 | 0.00% | 17,534,720 |
| 2025-08-15 | 2025-08-13 | 53.250 | 335,600 | -2,000 | 0.00% | 17,870,700 |
| 2025-08-14 | 2025-08-12 | 51.700 | 337,600 | +21,200 | 0.00% | 17,453,920 |
| 2025-08-13 | 2025-08-11 | 50.800 | 316,400 | +2,000 | 0.00% | 16,073,120 |
| 2025-08-11 | 2025-08-07 | 51.850 | 314,400 | +19,800 | 0.00% | 16,301,640 |
| 2025-08-08 | 2025-08-06 | 54.000 | 294,600 | +2,200 | 0.00% | 15,908,400 |
| 2025-08-06 | 2025-08-04 | 54.550 | 292,400 | +9,200 | 0.00% | 15,950,420 |
| 2025-08-05 | 2025-08-01 | 53.400 | 283,200 | +200 | 0.00% | 15,122,880 |
| 2025-08-04 | 2025-07-31 | 53.150 | 283,000 | +2,200 | 0.00% | 15,041,450 |
| 2025-08-01 | 2025-07-30 | 54.750 | 280,800 | +800 | 0.00% | 15,373,800 |
| 2025-07-31 | 2025-07-29 | 55.300 | 280,000 | +6,400 | 0.00% | 15,484,000 |
| 2025-07-30 | 2025-07-28 | 56.800 | 273,600 | +5,000 | 0.00% | 15,540,480 |
| 2025-07-29 | 2025-07-25 | 57.400 | 268,600 | -600 | 0.00% | 15,417,640 |
| 2025-07-28 | 2025-07-24 | 58.450 | 269,200 | -1,800 | 0.00% | 15,734,740 |
| 2025-07-25 | 2025-07-23 | 58.400 | 271,000 | -3,800 | 0.00% | 15,826,400 |
| 2025-07-24 | 2025-07-22 | 57.950 | 274,800 | -9,000 | 0.00% | 15,924,660 |
| 2025-07-23 | 2025-07-21 | 57.750 | 283,800 | -6,000 | 0.00% | 16,389,450 |
| 2025-07-22 | 2025-07-18 | 57.000 | 289,800 | +400 | 0.00% | 16,518,600 |
| 2025-07-21 | 2025-07-17 | 56.150 | 289,400 | +8,600 | 0.00% | 16,249,810 |
| 2025-07-18 | 2025-07-16 | 57.300 | 280,800 | +5,400 | 0.00% | 16,089,840 |
| 2025-07-17 | 2025-07-15 | 57.650 | 275,400 | +800 | 0.00% | 15,876,810 |
| 2025-07-16 | 2025-07-14 | 57.300 | 274,600 | -200 | 0.00% | 15,734,580 |
| 2025-07-14 | 2025-07-10 | 56.900 | 274,800 | +2,000 | 0.00% | 15,636,120 |
| 2025-07-11 | 2025-07-09 | 57.400 | 272,800 | -5,000 | 0.00% | 15,658,720 |
| 2025-07-10 | 2025-07-08 | 58.650 | 277,800 | +1,000 | 0.00% | 16,292,970 |
| 2025-07-08 | 2025-07-04 | 57.500 | 276,800 | +4,000 | 0.00% | 15,916,000 |
| 2025-07-07 | 2025-07-03 | 58.100 | 272,800 | +2,000 | 0.00% | 15,849,680 |
| 2025-07-04 | 2025-07-02 | 60.150 | 270,800 | -20,400 | 0.00% | 16,288,620 |
| 2025-07-03 | 2025-06-30 | 59.950 | 291,200 | +5,000 | 0.00% | 17,457,440 |
| 2025-07-02 | 2025-06-27 | 58.950 | 286,200 | +1,800 | 0.00% | 16,871,490 |
| 2025-06-30 | 2025-06-26 | 56.900 | 284,400 | +200 | 0.00% | 16,182,360 |
| 2025-06-26 | 2025-06-24 | 56.900 | 284,200 | -600 | 0.00% | 16,170,980 |
| 2025-06-24 | 2025-06-20 | 54.050 | 284,800 | -2,000 | 0.00% | 15,393,440 |
| 2025-06-23 | 2025-06-19 | 53.050 | 286,800 | -200 | 0.00% | 15,214,740 |
| 2025-06-13 | 2025-06-11 | 54.100 | 287,000 | +48,800 | 0.00% | 15,526,700 |
| 2025-06-11 | 2025-06-09 | 54.150 | 238,200 | -400 | 0.00% | 12,898,530 |
| 2025-06-10 | 2025-06-06 | 53.100 | 238,600 | +3,200 | 0.00% | 12,669,660 |
| 2025-06-09 | 2025-06-05 | 54.250 | 235,400 | -200 | 0.00% | 12,770,450 |
| 2025-06-06 | 2025-06-04 | 53.450 | 235,600 | -1,400 | 0.00% | 12,592,820 |
| 2025-06-05 | 2025-06-03 | 53.200 | 237,000 | +2,000 | 0.00% | 12,608,400 |
| 2025-06-03 | 2025-05-30 | 50.950 | 235,000 | -200 | 0.00% | 11,973,250 |
| 2025-06-02 | 2025-05-29 | 51.700 | 235,200 | -2,000 | 0.00% | 12,159,840 |
| 2025-05-30 | 2025-05-28 | 51.750 | 237,200 | +200 | 0.00% | 12,275,100 |
| 2025-05-29 | 2025-05-27 | 51.550 | 237,000 | +200 | 0.00% | 12,217,350 |
| 2025-05-28 | 2025-05-26 | 51.300 | 236,800 | -800 | 0.00% | 12,147,840 |
| 2025-05-27 | 2025-05-23 | 53.000 | 237,600 | +800 | 0.00% | 12,592,800 |
| 2025-05-23 | 2025-05-21 | 54.450 | 236,800 | -200 | 0.00% | 12,893,760 |
| 2025-05-22 | 2025-05-20 | 54.800 | 237,000 | -4,600 | 0.00% | 12,987,600 |
| 2025-05-21 | 2025-05-19 | 52.350 | 241,600 | +600 | 0.00% | 12,647,760 |
| 2025-05-19 | 2025-05-15 | 50.150 | 241,000 | +200 | 0.00% | 12,086,150 |
| 2025-05-16 | 2025-05-14 | 50.400 | 240,800 | -1,800 | 0.00% | 12,136,320 |
| 2025-05-15 | 2025-05-13 | 48.650 | 242,600 | +9,200 | 0.00% | 11,802,490 |
| 2025-05-14 | 2025-05-12 | 50.600 | 233,400 | +1,800 | 0.00% | 11,810,040 |
| 2025-05-13 | 2025-05-09 | 51.350 | 231,600 | +200 | 0.00% | 11,892,660 |
| 2025-05-12 | 2025-05-08 | 50.800 | 231,400 | +400 | 0.00% | 11,755,120 |
| 2025-05-09 | 2025-05-07 | 50.100 | 231,000 | +4,600 | 0.00% | 11,573,100 |
| 2025-05-08 | 2025-05-06 | 51.550 | 226,400 | -26,000 | 0.00% | 11,670,920 |
| 2025-05-07 | 2025-05-02 | 53.100 | 252,400 | -29,000 | 0.00% | 13,402,440 |
| 2025-05-06 | 2025-04-30 | 49.950 | 281,400 | +64,800 | 0.00% | 14,055,930 |
| 2025-05-02 | 2025-04-29 | 47.450 | 216,600 | +3,800 | 0.00% | 10,277,670 |
| 2025-04-30 | 2025-04-28 | 47.500 | 212,800 | +400 | 0.00% | 10,108,000 |
| 2025-04-29 | 2025-04-25 | 47.700 | 212,400 | -800 | 0.00% | 10,131,480 |
| 2025-04-28 | 2025-04-24 | 48.200 | 213,200 | +5,000 | 0.00% | 10,276,240 |
| 2025-04-25 | 2025-04-23 | 47.450 | 208,200 | -4,000 | 0.00% | 9,879,090 |
| 2025-04-24 | 2025-04-22 | 44.400 | 212,200 | -800 | 0.00% | 9,421,680 |
| 2025-04-23 | 2025-04-17 | 41.950 | 213,000 | -1,800 | 0.00% | 8,935,350 |
| 2025-04-22 | 2025-04-16 | 41.250 | 214,800 | +800 | 0.00% | 8,860,500 |
| 2025-04-16 | 2025-04-14 | 43.200 | 214,000 | +8,400 | 0.00% | 9,244,800 |
| 2025-04-15 | 2025-04-11 | 44.250 | 205,600 | -62,800 | 0.00% | 9,097,800 |
| 2025-04-14 | 2025-04-10 | 43.050 | 268,400 | +75,800 | 0.00% | 11,554,620 |
| 2025-04-11 | 2025-04-09 | 41.900 | 192,600 | -5,800 | 0.00% | 8,069,940 |
| 2025-04-10 | 2025-04-08 | 38.900 | 198,400 | +1,000 | 0.00% | 7,717,760 |
| 2025-04-09 | 2025-04-07 | 36.450 | 197,400 | -36,400 | 0.00% | 7,195,230 |
| 2025-04-08 | 2025-04-03 | 45.900 | 233,800 | -200 | 0.00% | 10,731,420 |
| 2025-04-07 | 2025-04-02 | 44.550 | 234,000 | +4,600 | 0.00% | 10,424,700 |
| 2025-04-03 | 2025-04-01 | 46.500 | 229,400 | +3,400 | 0.00% | 10,667,100 |
| 2025-04-02 | 2025-03-31 | 49.200 | 226,000 | +17,600 | 0.00% | 11,119,200 |
| 2025-04-01 | 2025-03-28 | 51.050 | 208,400 | -1,400 | 0.00% | 10,638,820 |
| 2025-03-31 | 2025-03-27 | 51.700 | 209,800 | +3,200 | 0.00% | 10,846,660 |
| 2025-03-28 | 2025-03-26 | 53.950 | 206,600 | +2,000 | 0.00% | 11,146,070 |
| 2025-03-27 | 2025-03-25 | 53.400 | 204,600 | +11,200 | 0.00% | 10,925,640 |
| 2025-03-26 | 2025-03-24 | 57.000 | 193,400 | -16,800 | 0.00% | 11,023,800 |
| 2025-03-25 | 2025-03-21 | 54.700 | 210,200 | -20,000 | 0.00% | 11,497,940 |
| 2025-03-24 | 2025-03-20 | 56.500 | 230,200 | +2,600 | 0.00% | 13,006,300 |
| 2025-03-21 | 2025-03-19 | 58.200 | 227,600 | -2,800 | 0.00% | 13,246,320 |
| 2025-03-20 | 2025-03-18 | 57.650 | 230,400 | +3,400 | 0.00% | 13,282,560 |
| 2025-03-19 | 2025-03-17 | 55.800 | 227,000 | +6,000 | 0.00% | 12,666,600 |
| 2025-03-18 | 2025-03-14 | 53.850 | 221,000 | +2,600 | 0.00% | 11,900,850 |
| 2025-03-17 | 2025-03-13 | 52.850 | 218,400 | +3,600 | 0.00% | 11,542,440 |
| 2025-03-14 | 2025-03-12 | 52.050 | 214,800 | +14,400 | 0.00% | 11,180,340 |
| 2025-03-13 | 2025-03-11 | 53.900 | 200,400 | +5,600 | 0.00% | 10,801,560 |
| 2025-03-12 | 2025-03-10 | 52.850 | 194,800 | +1,200 | 0.00% | 10,295,180 |
| 2025-03-11 | 2025-03-07 | 54.350 | 193,600 | +4,400 | 0.00% | 10,522,160 |
| 2025-03-10 | 2025-03-06 | 54.900 | 189,200 | -200 | 0.00% | 10,387,080 |
| 2025-03-07 | 2025-03-05 | 54.200 | 189,400 | -4,200 | 0.00% | 10,265,480 |
| 2025-03-06 | 2025-03-04 | 50.550 | 193,600 | -17,000 | 0.00% | 9,786,480 |
| 2025-03-05 | 2025-03-03 | 50.950 | 210,600 | +4,400 | 0.00% | 10,730,070 |
| 2025-03-04 | 2025-02-28 | 51.850 | 206,200 | -10,200 | 0.00% | 10,691,470 |
| 2025-03-03 | 2025-02-27 | 53.100 | 216,400 | -400 | 0.00% | 11,490,840 |
| 2025-02-28 | 2025-02-26 | 56.300 | 216,800 | -200 | 0.00% | 12,205,840 |
| 2025-02-27 | 2025-02-25 | 53.200 | 217,000 | +1,000 | 0.00% | 11,544,400 |
| 2025-02-26 | 2025-02-24 | 51.600 | 216,000 | +10,600 | 0.00% | 11,145,600 |
| 2025-02-25 | 2025-02-21 | 51.700 | 205,400 | -1,600 | 0.00% | 10,619,180 |
| 2025-02-24 | 2025-02-20 | 49.150 | 207,000 | +1,400 | 0.00% | 10,174,050 |
| 2025-02-21 | 2025-02-19 | 49.450 | 205,600 | -5,800 | 0.00% | 10,166,920 |
| 2025-02-20 | 2025-02-18 | 48.400 | 211,400 | -1,000 | 0.00% | 10,231,760 |
| 2025-02-19 | 2025-02-17 | 45.150 | 212,400 | +400 | 0.00% | 9,589,860 |
| 2025-02-18 | 2025-02-14 | 44.700 | 212,000 | -1,000 | 0.00% | 9,476,400 |
| 2025-02-17 | 2025-02-13 | 41.650 | 213,000 | -2,200 | 0.00% | 8,871,450 |
| 2025-02-14 | 2025-02-12 | 44.100 | 215,200 | +1,000 | 0.00% | 9,490,320 |
| 2025-02-13 | 2025-02-11 | 42.550 | 214,200 | +2,000 | 0.00% | 9,114,210 |
| 2025-02-12 | 2025-02-10 | 43.750 | 212,200 | +8,800 | 0.00% | 9,283,750 |
| 2025-02-10 | 2025-02-06 | 40.550 | 203,400 | +6,000 | 0.00% | 8,247,870 |
| 2025-02-07 | 2025-02-05 | 39.650 | 197,400 | -1,400 | 0.00% | 7,826,910 |
| 2025-02-06 | 2025-02-04 | 39.550 | 198,800 | -2,400 | 0.00% | 7,862,540 |
| 2025-02-05 | 2025-02-03 | 37.950 | 201,200 | +16,000 | 0.00% | 7,635,540 |
| 2025-02-04 | 2025-01-28 | 38.300 | 185,200 | -600 | 0.00% | 7,093,160 |
| 2025-02-03 | 2025-01-24 | 36.850 | 185,800 | -27,200 | 0.00% | 6,846,730 |
| 2025-01-24 | 2025-01-22 | 35.300 | 213,000 | +5,600 | 0.00% | 7,518,900 |
| 2025-01-23 | 2025-01-21 | 35.900 | 207,400 | -2,000 | 0.00% | 7,445,660 |
| 2025-01-21 | 2025-01-17 | 34.950 | 209,400 | +200 | 0.00% | 7,318,530 |
| 2025-01-20 | 2025-01-16 | 34.350 | 209,200 | +2,000 | 0.00% | 7,186,020 |
| 2025-01-15 | 2025-01-13 | 32.800 | 207,200 | +1,600 | 0.00% | 6,796,160 |
| 2025-01-14 | 2025-01-10 | 33.550 | 205,600 | +200 | 0.00% | 6,897,880 |
| 2025-01-10 | 2025-01-08 | 32.800 | 205,400 | +2,000 | 0.00% | 6,737,120 |
| 2025-01-09 | 2025-01-07 | 34.150 | 203,400 | -6,200 | 0.00% | 6,946,110 |
| 2025-01-08 | 2025-01-06 | 36.300 | 209,600 | -18,000 | 0.00% | 7,608,480 |
| 2025-01-07 | 2025-01-03 | 36.250 | 227,600 | -2,000 | 0.00% | 8,250,500 |
| 2025-01-03 | 2024-12-31 | 34.500 | 229,600 | +400 | 0.00% | 7,921,200 |
| 2025-01-02 | 2024-12-27 | 34.150 | 229,200 | -3,000 | 0.00% | 7,827,180 |
| 2024-12-27 | 2024-12-20 | 31.650 | 232,200 | -8,200 | 0.00% | 7,349,130 |
| 2024-12-20 | 2024-12-18 | 30.800 | 240,400 | +1,200 | 0.00% | 7,404,320 |
| 2024-12-19 | 2024-12-17 | 29.950 | 239,200 | +5,000 | 0.00% | 7,164,040 |
| 2024-12-18 | 2024-12-16 | 30.350 | 234,200 | +5,000 | 0.00% | 7,107,970 |
| 2024-12-17 | 2024-12-13 | 31.350 | 229,200 | -400 | 0.00% | 7,185,420 |
| 2024-12-16 | 2024-12-12 | 31.600 | 229,600 | +5,000 | 0.00% | 7,255,360 |
| 2024-12-13 | 2024-12-11 | 30.450 | 224,600 | +400 | 0.00% | 6,839,070 |
| 2024-12-11 | 2024-12-09 | 30.950 | 224,200 | -400 | 0.00% | 6,938,990 |
| 2024-12-09 | 2024-12-05 | 29.450 | 224,600 | -4,400 | 0.00% | 6,614,470 |
| 2024-12-06 | 2024-12-04 | 29.100 | 229,000 | -8,400 | 0.00% | 6,663,900 |
| 2024-12-05 | 2024-12-03 | 29.100 | 237,400 | -7,600 | 0.00% | 6,908,340 |
| 2024-12-03 | 2024-11-29 | 27.750 | 245,000 | +600 | 0.00% | 6,798,750 |
| 2024-12-02 | 2024-11-28 | 27.850 | 244,400 | -1,200 | 0.00% | 6,806,540 |
| 2024-11-28 | 2024-11-26 | 27.200 | 245,600 | +6,200 | 0.00% | 6,680,320 |
| 2024-11-27 | 2024-11-25 | 28.400 | 239,400 | +2,800 | 0.00% | 6,798,960 |
| 2024-11-26 | 2024-11-22 | 28.550 | 236,600 | -1,000 | 0.00% | 6,754,930 |
| 2024-11-25 | 2024-11-21 | 28.150 | 237,600 | +400 | 0.00% | 6,688,440 |
| 2024-11-22 | 2024-11-20 | 28.000 | 237,200 | -19,200 | 0.00% | 6,641,600 |
| 2024-11-21 | 2024-11-19 | 28.300 | 256,400 | +12,600 | 0.00% | 7,256,120 |
| 2024-11-20 | 2024-11-18 | 28.800 | 243,800 | -5,800 | 0.00% | 7,021,440 |
| 2024-11-19 | 2024-11-15 | 28.000 | 249,600 | -400 | 0.00% | 6,988,800 |
| 2024-11-18 | 2024-11-14 | 27.850 | 250,000 | +7,800 | 0.00% | 6,962,500 |
| 2024-11-15 | 2024-11-13 | 28.900 | 242,200 | +1,400 | 0.00% | 6,999,580 |
| 2024-11-14 | 2024-11-12 | 28.450 | 240,800 | +2,600 | 0.00% | 6,850,760 |
| 2024-11-13 | 2024-11-11 | 29.300 | 238,200 | +4,000 | 0.00% | 6,979,260 |
| 2024-11-12 | 2024-11-08 | 28.300 | 234,200 | +1,000 | 0.00% | 6,627,860 |
| 2024-11-11 | 2024-11-07 | 27.850 | 233,200 | -8,800 | 0.00% | 6,494,620 |
| 2024-11-08 | 2024-11-06 | 27.600 | 242,000 | -9,000 | 0.00% | 6,679,200 |
| 2024-11-07 | 2024-11-05 | 28.200 | 251,000 | -6,000 | 0.00% | 7,078,200 |
| 2024-11-06 | 2024-11-04 | 27.300 | 257,000 | +2,000 | 0.00% | 7,016,100 |
| 2024-11-05 | 2024-11-01 | 27.300 | 255,000 | -12,200 | 0.00% | 6,961,500 |
| 2024-11-04 | 2024-10-31 | 26.700 | 267,200 | -17,600 | 0.00% | 7,134,240 |
| 2024-11-01 | 2024-10-30 | 26.000 | 284,800 | -7,600 | 0.00% | 7,404,800 |
| 2024-10-30 | 2024-10-28 | 25.500 | 292,400 | +2,000 | 0.00% | 7,456,200 |
| 2024-10-29 | 2024-10-25 | 25.950 | 290,400 | -11,400 | 0.00% | 7,535,880 |
| 2024-10-28 | 2024-10-24 | 25.250 | 301,800 | -1,200 | 0.00% | 7,620,450 |
| 2024-10-25 | 2024-10-23 | 25.550 | 303,000 | -3,000 | 0.00% | 7,741,650 |
| 2024-10-23 | 2024-10-21 | 24.250 | 306,000 | -2,000 | 0.00% | 7,420,500 |
| 2024-10-22 | 2024-10-18 | 24.550 | 308,000 | +600 | 0.00% | 7,561,400 |
| 2024-10-18 | 2024-10-16 | 22.700 | 307,400 | -3,400 | 0.00% | 6,977,980 |
| 2024-10-16 | 2024-10-14 | 23.600 | 310,800 | +200 | 0.00% | 7,334,880 |
| 2024-10-15 | 2024-10-10 | 23.750 | 310,600 | +3,200 | 0.00% | 7,376,750 |
| 2024-10-14 | 2024-10-09 | 23.300 | 307,400 | +4,400 | 0.00% | 7,162,420 |
| 2024-10-10 | 2024-10-08 | 23.700 | 303,000 | +400 | 0.00% | 7,181,100 |
| 2024-10-09 | 2024-10-07 | 25.850 | 302,600 | -11,600 | 0.00% | 7,822,210 |
| 2024-10-08 | 2024-10-04 | 24.550 | 314,200 | -200 | 0.00% | 7,713,610 |
| 2024-10-07 | 2024-10-03 | 24.050 | 314,400 | -31,400 | 0.00% | 7,561,320 |
| 2024-10-04 | 2024-10-02 | 24.000 | 345,800 | +2,600 | 0.00% | 8,299,200 |
| 2024-10-03 | 2024-09-30 | 22.500 | 343,200 | -1,000 | 0.00% | 7,722,000 |
| 2024-10-02 | 2024-09-27 | 21.950 | 344,200 | +1,000 | 0.00% | 7,555,190 |
| 2024-09-30 | 2024-09-26 | 21.500 | 343,200 | +600 | 0.00% | 7,378,800 |
| 2024-09-27 | 2024-09-25 | 20.550 | 342,600 | -5,000 | 0.00% | 7,040,430 |
| 2024-09-26 | 2024-09-24 | 21.200 | 347,600 | +5,000 | 0.00% | 7,369,120 |
| 2024-09-24 | 2024-09-20 | 19.880 | 342,600 | -19,400 | 0.00% | 6,810,888 |
| 2024-09-23 | 2024-09-19 | 19.800 | 362,000 | -400 | 0.00% | 7,167,600 |
| 2024-09-19 | 2024-09-16 | 19.240 | 362,400 | +200 | 0.00% | 6,972,576 |
| 2024-09-16 | 2024-09-12 | 18.920 | 362,200 | +1,200 | 0.00% | 6,852,824 |
| 2024-09-11 | 2024-09-09 | 18.620 | 361,000 | +200 | 0.00% | 6,721,820 |
| 2024-09-09 | 2024-09-04 | 18.660 | 360,800 | -800 | 0.00% | 6,732,528 |
| 2024-09-05 | 2024-09-03 | 19.180 | 361,600 | -2,400 | 0.00% | 6,935,488 |
| 2024-09-04 | 2024-09-02 | 19.060 | 364,000 | -1,200 | 0.00% | 6,937,840 |
| 2024-09-03 | 2024-08-30 | 19.500 | 365,200 | -7,000 | 0.00% | 7,121,400 |
| 2024-08-30 | 2024-08-28 | 18.960 | 372,200 | +600 | 0.00% | 7,056,912 |
| 2024-08-29 | 2024-08-27 | 18.880 | 371,600 | +600 | 0.00% | 7,015,808 |
| 2024-08-23 | 2024-08-21 | 17.520 | 371,000 | -1,000 | 0.00% | 6,499,920 |
| 2024-08-21 | 2024-08-19 | 17.620 | 372,000 | -4,400 | 0.00% | 6,554,640 |
| 2024-08-12 | 2024-08-08 | 15.840 | 376,400 | +10,000 | 0.00% | 5,962,176 |
| 2024-07-25 | 2024-07-23 | 16.960 | 366,400 | +600 | 0.00% | 6,214,144 |
| 2024-07-24 | 2024-07-22 | 17.220 | 365,800 | +19,000 | 0.00% | 6,299,076 |
| 2024-07-22 | 2024-07-18 | 16.840 | 346,800 | +2,800 | 0.00% | 5,840,112 |
| 2024-07-16 | 2024-07-12 | 16.840 | 344,000 | +2,000 | 0.00% | 5,792,960 |
| 2024-07-09 | 2024-07-05 | 16.620 | 342,000 | -6,400 | 0.00% | 5,684,040 |
| 2024-07-04 | 2024-07-02 | 16.660 | 348,400 | +2,000 | 0.00% | 5,804,344 |
| 2024-07-02 | 2024-06-27 | 16.540 | 346,400 | +6,400 | 0.00% | 5,729,456 |
| 2024-06-24 | 2024-06-20 | 18.520 | 340,000 | -1,400 | 0.00% | 6,296,800 |
| 2024-06-20 | 2024-06-18 | 17.380 | 341,400 | +1,000 | 0.00% | 5,933,532 |
| 2024-06-19 | 2024-06-17 | 17.320 | 340,400 | -400 | 0.00% | 5,895,728 |
| 2024-06-18 | 2024-06-14 | 17.300 | 340,800 | +1,000 | 0.00% | 5,895,840 |
| 2024-06-17 | 2024-06-13 | 17.560 | 339,800 | -200 | 0.00% | 5,966,888 |
| 2024-06-13 | 2024-06-11 | 17.320 | 340,000 | +200 | 0.00% | 5,888,800 |
| 2024-06-05 | 2024-06-03 | 17.900 | 339,800 | +1,000 | 0.00% | 6,082,420 |
| 2024-05-31 | 2024-05-29 | 17.780 | 338,800 | +200 | 0.00% | 6,023,864 |
| 2024-05-30 | 2024-05-28 | 18.140 | 338,600 | -2,000 | 0.00% | 6,142,204 |
| 2024-05-29 | 2024-05-27 | 18.440 | 340,600 | +3,000 | 0.00% | 6,280,664 |
| 2024-05-28 | 2024-05-24 | 18.300 | 337,600 | +5,000 | 0.00% | 6,178,080 |
| 2024-05-23 | 2024-05-21 | 19.300 | 332,600 | -24,200 | 0.00% | 6,419,180 |
| 2024-05-22 | 2024-05-20 | 19.880 | 356,800 | +24,000 | 0.00% | 7,093,184 |
| 2024-05-20 | 2024-05-16 | 19.820 | 332,800 | -1,600 | 0.00% | 6,596,096 |
| 2024-05-17 | 2024-05-14 | 19.980 | 334,400 | +200 | 0.00% | 6,681,312 |
| 2024-05-16 | 2024-05-13 | 19.360 | 334,200 | +6,000 | 0.00% | 6,470,112 |
| 2024-05-14 | 2024-05-10 | 19.400 | 328,200 | -4,800 | 0.00% | 6,367,080 |
| 2024-05-13 | 2024-05-09 | 19.160 | 333,000 | +1,400 | 0.00% | 6,380,280 |
| 2024-05-10 | 2024-05-08 | 19.100 | 331,600 | -11,200 | 0.00% | 6,333,560 |
| 2024-05-09 | 2024-05-07 | 17.940 | 342,800 | -7,000 | 0.00% | 6,149,832 |
| 2024-05-08 | 2024-05-06 | 18.100 | 349,800 | -10,000 | 0.00% | 6,331,380 |
| 2024-05-07 | 2024-05-03 | 18.180 | 359,800 | -6,800 | 0.00% | 6,541,164 |
| 2024-05-06 | 2024-05-02 | 17.640 | 366,600 | -2,600 | 0.00% | 6,466,824 |
| 2024-05-03 | 2024-04-30 | 17.320 | 369,200 | +200 | 0.00% | 6,394,544 |
| 2024-05-02 | 2024-04-29 | 17.420 | 369,000 | +1,800 | 0.00% | 6,427,980 |
| 2024-04-30 | 2024-04-26 | 17.360 | 367,200 | -20,000 | 0.00% | 6,374,592 |
| 2024-04-26 | 2024-04-24 | 16.660 | 387,200 | -400 | 0.00% | 6,450,752 |
| 2024-04-25 | 2024-04-23 | 16.180 | 387,600 | -2,000 | 0.00% | 6,271,368 |
| 2024-04-23 | 2024-04-19 | 15.800 | 389,600 | -4,000 | 0.00% | 6,155,680 |
| 2024-04-22 | 2024-04-18 | 16.380 | 393,600 | -200 | 0.00% | 6,447,168 |
| 2024-04-19 | 2024-04-17 | 16.280 | 393,800 | -800 | 0.00% | 6,411,064 |
| 2024-04-18 | 2024-04-16 | 15.920 | 394,600 | +1,000 | 0.00% | 6,282,032 |
| 2024-04-17 | 2024-04-15 | 16.520 | 393,600 | -200 | 0.00% | 6,502,272 |
| 2024-04-16 | 2024-04-12 | 16.500 | 393,800 | +2,400 | 0.00% | 6,497,700 |
| 2024-04-15 | 2024-04-11 | 16.080 | 391,400 | +1,000 | 0.00% | 6,293,712 |
| 2024-04-11 | 2024-04-09 | 15.980 | 390,400 | +26,600 | 0.00% | 6,238,592 |
| 2024-04-10 | 2024-04-08 | 15.500 | 363,800 | +2,000 | 0.00% | 5,638,900 |
| 2024-04-09 | 2024-04-05 | 15.540 | 361,800 | +600 | 0.00% | 5,622,372 |
| 2024-04-08 | 2024-04-03 | 15.560 | 361,200 | +3,400 | 0.00% | 5,620,272 |
| 2024-04-05 | 2024-04-02 | 16.280 | 357,800 | +23,000 | 0.00% | 5,824,984 |
| 2024-03-28 | 2024-03-26 | 15.300 | 334,800 | +1,800 | 0.00% | 5,122,440 |
| 2024-03-26 | 2024-03-22 | 14.800 | 333,000 | -1,800 | 0.00% | 4,928,400 |
| 2024-03-21 | 2024-03-19 | 14.860 | 334,800 | -1,600 | 0.00% | 4,975,128 |
| 2024-03-18 | 2024-03-14 | 14.760 | 336,400 | +1,600 | 0.00% | 4,965,264 |
| 2024-03-14 | 2024-03-12 | 14.920 | 334,800 | +1,800 | 0.00% | 4,995,216 |
| 2024-03-04 | 2024-02-29 | 13.220 | 333,000 | +1,000 | 0.00% | 4,402,260 |
| 2024-02-08 | 2024-02-06 | 12.900 | 332,000 | -5,600 | 0.00% | 4,282,800 |
| 2024-01-26 | 2024-01-24 | 13.700 | 337,600 | +1,200 | 0.00% | 4,625,120 |
| 2024-01-18 | 2024-01-16 | 13.820 | 336,400 | +1,600 | 0.00% | 4,649,048 |
| 2024-01-02 | 2023-12-28 | 16.280 | 334,800 | -1,000 | 0.00% | 5,450,544 |
| 2023-12-28 | 2023-12-22 | 15.680 | 335,800 | -800 | 0.00% | 5,265,344 |
| 2023-12-22 | 2023-12-20 | 16.120 | 336,600 | -200 | 0.00% | 5,425,992 |
| 2023-12-21 | 2023-12-19 | 16.140 | 336,800 | -200 | 0.00% | 5,435,952 |
| 2023-12-20 | 2023-12-18 | 15.900 | 337,000 | -8,000 | 0.00% | 5,358,300 |
| 2023-12-18 | 2023-12-14 | 15.960 | 345,000 | -5,600 | 0.00% | 5,506,200 |
| 2023-12-11 | 2023-12-07 | 14.680 | 350,600 | -400 | 0.00% | 5,146,808 |
| 2023-12-08 | 2023-12-06 | 14.880 | 351,000 | +200 | 0.00% | 5,222,880 |
| 2023-12-04 | 2023-11-30 | 15.620 | 350,800 | -20,000 | 0.00% | 5,479,496 |
| 2023-11-28 | 2023-11-24 | 15.000 | 370,800 | -1,200 | 0.00% | 5,562,000 |
| 2023-11-27 | 2023-11-23 | 15.440 | 372,000 | +1,000 | 0.00% | 5,743,680 |
| 2023-11-22 | 2023-11-20 | 16.180 | 371,000 | +200 | 0.00% | 6,002,780 |
| 2023-11-21 | 2023-11-17 | 15.940 | 370,800 | +200 | 0.00% | 5,910,552 |
| 2023-11-20 | 2023-11-16 | 15.700 | 370,600 | +2,000 | 0.00% | 5,818,420 |
| 2023-11-15 | 2023-11-13 | 16.220 | 368,600 | -2,000 | 0.00% | 5,978,692 |
| 2023-11-14 | 2023-11-10 | 16.040 | 370,600 | +200 | 0.00% | 5,944,424 |
| 2023-11-10 | 2023-11-08 | 16.140 | 370,400 | -3,000 | 0.00% | 5,978,256 |
| 2023-11-08 | 2023-11-06 | 15.540 | 373,400 | +200 | 0.00% | 5,802,636 |
| 2023-11-07 | 2023-11-03 | 15.240 | 373,200 | -9,600 | 0.00% | 5,687,568 |
| 2023-11-06 | 2023-11-02 | 15.080 | 382,800 | +15,200 | 0.00% | 5,772,624 |
| 2023-11-03 | 2023-11-01 | 14.220 | 367,600 | +2,000 | 0.00% | 5,227,272 |
| 2023-11-02 | 2023-10-31 | 14.020 | 365,600 | -1,000 | 0.00% | 5,125,712 |
| 2023-11-01 | 2023-10-30 | 14.320 | 366,600 | +400 | 0.00% | 5,249,712 |
| 2023-10-30 | 2023-10-26 | 13.360 | 366,200 | +400 | 0.00% | 4,892,432 |
| 2023-10-25 | 2023-10-20 | 13.300 | 365,800 | -26,200 | 0.00% | 4,865,140 |
| 2023-10-24 | 2023-10-19 | 13.580 | 392,000 | +600 | 0.00% | 5,323,360 |
| 2023-10-19 | 2023-10-17 | 13.040 | 391,400 | -2,000 | 0.00% | 5,103,856 |
| 2023-10-17 | 2023-10-13 | 12.600 | 393,400 | +1,200 | 0.00% | 4,956,840 |
| 2023-10-16 | 2023-10-12 | 12.660 | 392,200 | -1,000 | 0.00% | 4,965,252 |
| 2023-10-13 | 2023-10-11 | 12.300 | 393,200 | -1,000 | 0.00% | 4,836,360 |
| 2023-10-12 | 2023-10-10 | 12.280 | 394,200 | -1,400 | 0.00% | 4,840,776 |
| 2023-09-25 | 2023-09-21 | 11.680 | 395,600 | -600 | 0.00% | 4,620,608 |
| 2023-09-20 | 2023-09-18 | 11.920 | 396,200 | -400 | 0.00% | 4,722,704 |
| 2023-09-19 | 2023-09-15 | 12.220 | 396,600 | -1,400 | 0.00% | 4,846,452 |
| 2023-09-18 | 2023-09-14 | 12.240 | 398,000 | +1,000 | 0.00% | 4,871,520 |
| 2023-09-15 | 2023-09-13 | 11.920 | 397,000 | +200 | 0.00% | 4,732,240 |
| 2023-09-12 | 2023-09-07 | 11.900 | 396,800 | -1,000 | 0.00% | 4,721,920 |
| 2023-09-11 | 2023-09-06 | 11.760 | 397,800 | +200 | 0.00% | 4,678,128 |
| 2023-09-07 | 2023-09-05 | 11.600 | 397,600 | +1,600 | 0.00% | 4,612,160 |
| 2023-09-06 | 2023-09-04 | 12.420 | 396,000 | +3,200 | 0.00% | 4,918,320 |
| 2023-09-05 | 2023-08-31 | 12.360 | 392,800 | -1,000 | 0.00% | 4,855,008 |
| 2023-09-04 | 2023-08-30 | 12.460 | 393,800 | -1,000 | 0.00% | 4,906,748 |
| 2023-08-31 | 2023-08-29 | 12.380 | 394,800 | -400 | 0.00% | 4,887,624 |
| 2023-08-30 | 2023-08-28 | 12.200 | 395,200 | -800 | 0.00% | 4,821,440 |
| 2023-08-28 | 2023-08-24 | 12.140 | 396,000 | +1,200 | 0.00% | 4,807,440 |
| 2023-08-25 | 2023-08-23 | 11.740 | 394,800 | +400 | 0.00% | 4,634,952 |
| 2023-08-23 | 2023-08-21 | 11.320 | 394,400 | +9,800 | 0.00% | 4,464,608 |
| 2023-08-22 | 2023-08-18 | 11.740 | 384,600 | +2,200 | 0.00% | 4,515,204 |
| 2023-08-21 | 2023-08-17 | 11.960 | 382,400 | +8,200 | 0.00% | 4,573,504 |
| 2023-08-16 | 2023-08-14 | 11.780 | 374,200 | -1,200 | 0.00% | 4,408,076 |
| 2023-08-03 | 2023-08-01 | 12.160 | 375,400 | +600 | 0.00% | 4,564,864 |
| 2023-08-02 | 2023-07-31 | 12.280 | 374,800 | -800 | 0.00% | 4,602,544 |
| 2023-08-01 | 2023-07-28 | 12.180 | 375,600 | +800 | 0.00% | 4,574,808 |
| 2023-07-28 | 2023-07-26 | 11.400 | 374,800 | -2,600 | 0.00% | 4,272,720 |
| 2023-07-27 | 2023-07-25 | 11.480 | 377,400 | +2,600 | 0.00% | 4,332,552 |
| 2023-07-26 | 2023-07-24 | 11.020 | 374,800 | +200 | 0.00% | 4,130,296 |
| 2023-07-19 | 2023-07-14 | 11.480 | 374,600 | +3,000 | 0.00% | 4,300,408 |
| 2023-07-13 | 2023-07-11 | 10.880 | 371,600 | -2,800 | 0.00% | 4,043,008 |
| 2023-07-11 | 2023-07-07 | 10.800 | 374,400 | -6,800 | 0.00% | 4,043,520 |
| 2023-07-10 | 2023-07-06 | 11.140 | 381,200 | +2,600 | 0.00% | 4,246,568 |
| 2023-07-06 | 2023-07-04 | 11.120 | 378,600 | +200 | 0.00% | 4,210,032 |
| 2023-07-04 | 2023-06-30 | 10.720 | 378,400 | -200 | 0.00% | 4,056,448 |
| 2023-07-03 | 2023-06-29 | 10.860 | 378,600 | +2,800 | 0.00% | 4,111,596 |
| 2023-06-19 | 2023-06-15 | 11.060 | 375,800 | +3,800 | 0.00% | 4,156,348 |
| 2023-06-07 | 2023-06-05 | 10.920 | 372,000 | -400 | 0.00% | 4,062,240 |
| 2023-06-01 | 2023-05-30 | 10.500 | 372,400 | -200 | 0.00% | 3,910,200 |
| 2023-05-25 | 2023-05-23 | 10.760 | 372,600 | +1,000 | 0.00% | 4,009,176 |
| 2023-05-24 | 2023-05-22 | 10.960 | 371,600 | -200 | 0.00% | 4,072,736 |
| 2023-05-18 | 2023-05-16 | 11.220 | 371,800 | +600 | 0.00% | 4,171,596 |
| 2023-05-17 | 2023-05-15 | 11.120 | 371,200 | +800 | 0.00% | 4,127,744 |
| 2023-05-12 | 2023-05-10 | 11.300 | 370,400 | -5,000 | 0.00% | 4,185,520 |
| 2023-05-11 | 2023-05-09 | 11.320 | 375,400 | +1,800 | 0.00% | 4,249,528 |
| 2023-05-10 | 2023-05-08 | 11.520 | 373,600 | +3,200 | 0.00% | 4,303,872 |
| 2023-05-05 | 2023-05-03 | 10.840 | 370,400 | +200 | 0.00% | 4,015,136 |
| 2023-04-28 | 2023-04-26 | 11.040 | 370,200 | -200 | 0.00% | 4,087,008 |
| 2023-04-25 | 2023-04-21 | 11.540 | 370,400 | +1,200 | 0.00% | 4,274,416 |
| 2023-04-21 | 2023-04-19 | 11.900 | 369,200 | -39,000 | 0.00% | 4,393,480 |
| 2023-04-20 | 2023-04-18 | 12.440 | 408,200 | +200 | 0.00% | 5,078,008 |
| 2023-04-14 | 2023-04-12 | 12.140 | 408,000 | -1,600 | 0.00% | 4,953,120 |
| 2023-04-13 | 2023-04-11 | 12.280 | 409,600 | +40,000 | 0.00% | 5,029,888 |
| 2023-04-04 | 2023-03-31 | 12.100 | 369,600 | +1,000 | 0.00% | 4,472,160 |
| 2023-03-31 | 2023-03-29 | 12.100 | 368,600 | +200 | 0.00% | 4,460,060 |
| 2023-03-28 | 2023-03-24 | 12.440 | 368,400 | +800 | 0.00% | 4,582,896 |
| 2023-03-21 | 2023-03-17 | 11.340 | 367,600 | +200 | 0.00% | 4,168,584 |
| 2023-03-17 | 2023-03-15 | 10.920 | 367,400 | +600 | 0.00% | 4,012,008 |
| 2023-03-14 | 2023-03-10 | 11.360 | 366,800 | +200 | 0.00% | 4,166,848 |
| 2023-03-02 | 2023-02-28 | 11.860 | 366,600 | -3,000 | 0.00% | 4,347,876 |
| 2023-02-21 | 2023-02-17 | 12.700 | 369,600 | -400 | 0.00% | 4,693,920 |
| 2023-02-10 | 2023-02-08 | 12.460 | 370,000 | -58,800 | 0.00% | 4,610,200 |
| 2023-02-08 | 2023-02-06 | 12.820 | 428,800 | +24,200 | 0.00% | 5,497,216 |
| 2023-02-01 | 2023-01-30 | 12.700 | 404,600 | -2,200 | 0.00% | 5,138,420 |
| 2023-01-26 | 2023-01-19 | 11.580 | 406,800 | +400 | 0.00% | 4,710,744 |
| 2023-01-20 | 2023-01-18 | 11.900 | 406,400 | +60,200 | 0.00% | 4,836,160 |
| 2023-01-18 | 2023-01-16 | 11.880 | 346,200 | +52,200 | 0.00% | 4,112,856 |
| 2023-01-17 | 2023-01-13 | 11.960 | 294,000 | +7,800 | 0.00% | 3,516,240 |
| 2023-01-11 | 2023-01-09 | 12.100 | 286,200 | -8,400 | 0.00% | 3,463,020 |
| 2022-12-30 | 2022-12-28 | 11.220 | 294,600 | +200 | 0.00% | 3,305,412 |
| 2022-12-28 | 2022-12-22 | 11.020 | 294,400 | -10,000 | 0.00% | 3,244,288 |
| 2022-12-23 | 2022-12-21 | 10.560 | 304,400 | -2,000 | 0.00% | 3,214,464 |
| 2022-12-21 | 2022-12-19 | 10.780 | 306,400 | +2,000 | 0.00% | 3,302,992 |
| 2022-12-13 | 2022-12-09 | 11.480 | 304,400 | +10,000 | 0.00% | 3,494,512 |
| 2022-12-09 | 2022-12-07 | 10.680 | 294,400 | +200 | 0.00% | 3,144,192 |
| 2022-12-08 | 2022-12-06 | 11.280 | 294,200 | -400 | 0.00% | 3,318,576 |
| 2022-12-07 | 2022-12-05 | 11.500 | 294,600 | +3,000 | 0.00% | 3,387,900 |
| 2022-12-05 | 2022-12-01 | 10.460 | 291,600 | -7,000 | 0.00% | 3,050,136 |
| 2022-11-29 | 2022-11-25 | 9.490 | 298,600 | +400 | 0.00% | 2,833,714 |
| 2022-11-28 | 2022-11-24 | 9.450 | 298,200 | -1,400 | 0.00% | 2,817,990 |
| 2022-11-24 | 2022-11-22 | 9.870 | 299,600 | +400 | 0.00% | 2,957,052 |
| 2022-11-22 | 2022-11-18 | 10.300 | 299,200 | +200 | 0.00% | 3,081,760 |
| 2022-11-21 | 2022-11-17 | 10.300 | 299,000 | +200 | 0.00% | 3,079,700 |
| 2022-11-18 | 2022-11-16 | 10.560 | 298,800 | +200 | 0.00% | 3,155,328 |
| 2022-11-17 | 2022-11-15 | 10.900 | 298,600 | +400 | 0.00% | 3,254,740 |
| 2022-11-15 | 2022-11-11 | 10.300 | 298,200 | -400 | 0.00% | 3,071,460 |
| 2022-11-11 | 2022-11-09 | 10.080 | 298,600 | +200 | 0.00% | 3,009,888 |
| 2022-11-10 | 2022-11-08 | 10.160 | 298,400 | -1,400 | 0.00% | 3,031,744 |
| 2022-11-08 | 2022-11-04 | 9.700 | 299,800 | -3,000 | 0.00% | 2,908,060 |
| 2022-10-31 | 2022-10-27 | 9.190 | 302,800 | -5,000 | 0.00% | 2,782,732 |
| 2022-10-27 | 2022-10-25 | 8.830 | 307,800 | +3,000 | 0.00% | 2,717,874 |
| 2022-10-13 | 2022-10-11 | 8.740 | 304,800 | +200 | 0.00% | 2,663,952 |
| 2022-10-07 | 2022-10-05 | 9.400 | 304,600 | +2,400 | 0.00% | 2,863,240 |
| 2022-10-05 | 2022-09-30 | 8.960 | 302,200 | +2,000 | 0.00% | 2,707,712 |
| 2022-09-27 | 2022-09-23 | 9.460 | 300,200 | +1,000 | 0.00% | 2,839,892 |
| 2022-09-22 | 2022-09-20 | 10.040 | 299,200 | +3,600 | 0.00% | 3,003,968 |
| 2022-09-13 | 2022-09-08 | 10.560 | 295,600 | +1,200 | 0.00% | 3,121,536 |
| 2022-09-06 | 2022-09-02 | 11.160 | 294,400 | -9,000 | 0.00% | 3,285,504 |
| 2022-09-05 | 2022-09-01 | 11.380 | 303,400 | +9,000 | 0.00% | 3,452,692 |
| 2022-08-17 | 2022-08-15 | 12.120 | 294,400 | -200 | 0.00% | 3,568,128 |
| 2022-08-15 | 2022-08-11 | 12.060 | 294,600 | -200 | 0.00% | 3,552,876 |
| 2022-08-12 | 2022-08-10 | 11.520 | 294,800 | +200 | 0.00% | 3,396,096 |
| 2022-07-26 | 2022-07-22 | 12.960 | 294,600 | +7,800 | 0.00% | 3,818,016 |
| 2022-07-20 | 2022-07-18 | 13.160 | 286,800 | -1,600 | 0.00% | 3,774,288 |
| 2022-07-14 | 2022-07-12 | 12.680 | 288,400 | +200 | 0.00% | 3,656,912 |
| 2022-07-07 | 2022-07-05 | 13.360 | 288,200 | +5,000 | 0.00% | 3,850,352 |
| 2022-07-05 | 2022-06-30 | 13.640 | 283,200 | +400 | 0.00% | 3,862,848 |
| 2022-07-04 | 2022-06-29 | 13.800 | 282,800 | +200 | 0.00% | 3,902,640 |
| 2022-06-30 | 2022-06-28 | 14.220 | 282,600 | +1,200 | 0.00% | 4,018,572 |
| 2022-06-29 | 2022-06-27 | 13.740 | 281,400 | +2,000 | 0.00% | 3,866,436 |
| 2022-06-21 | 2022-06-17 | 11.800 | 279,400 | +1,000 | 0.00% | 3,296,920 |
| 2022-06-20 | 2022-06-16 | 11.460 | 278,400 | -2,400 | 0.00% | 3,190,464 |
| 2022-06-15 | 2022-06-13 | 11.720 | 280,800 | +3,600 | 0.00% | 3,290,976 |
| 2022-06-13 | 2022-06-09 | 12.180 | 277,200 | -1,600 | 0.00% | 3,376,296 |
| 2022-06-10 | 2022-06-08 | 12.580 | 278,800 | +1,600 | 0.00% | 3,507,304 |
| 2022-06-09 | 2022-06-07 | 12.140 | 277,200 | +2,600 | 0.00% | 3,365,208 |
| 2022-05-31 | 2022-05-27 | 11.600 | 274,600 | -1,200 | 0.00% | 3,185,360 |
| 2022-05-27 | 2022-05-25 | 11.220 | 275,800 | +200 | 0.00% | 3,094,476 |
| 2022-05-16 | 2022-05-12 | 10.360 | 275,600 | +1,400 | 0.00% | 2,855,216 |
| 2022-05-04 | 2022-04-29 | 12.200 | 274,200 | +400 | 0.00% | 3,345,240 |
| 2022-04-29 | 2022-04-27 | 11.200 | 273,800 | -4,800 | 0.00% | 3,066,560 |
| 2022-04-28 | 2022-04-26 | 10.860 | 278,600 | +1,800 | 0.00% | 3,025,596 |
| 2022-04-27 | 2022-04-25 | 10.920 | 276,800 | +1,800 | 0.00% | 3,022,656 |
| 2022-04-12 | 2022-04-08 | 13.200 | 275,000 | +1,200 | 0.00% | 3,630,000 |
| 2022-04-06 | 2022-04-01 | 13.780 | 273,800 | -200 | 0.00% | 3,772,964 |
| 2022-03-30 | 2022-03-28 | 14.480 | 274,000 | +200 | 0.00% | 3,967,520 |
| 2022-03-29 | 2022-03-25 | 14.420 | 273,800 | +3,000 | 0.00% | 3,948,196 |
| 2022-03-25 | 2022-03-23 | 14.780 | 270,800 | +6,000 | 0.00% | 4,002,424 |
| 2022-03-24 | 2022-03-22 | 14.200 | 264,800 | +10,000 | 0.00% | 3,760,160 |
| 2022-03-18 | 2022-03-16 | 13.400 | 254,800 | -400 | 0.00% | 3,414,320 |
| 2022-03-17 | 2022-03-15 | 11.500 | 255,200 | +400 | 0.00% | 2,934,800 |
| 2022-03-09 | 2022-03-07 | 13.680 | 254,800 | +2,000 | 0.00% | 3,485,664 |
| 2022-03-08 | 2022-03-04 | 13.960 | 252,800 | +3,000 | 0.00% | 3,529,088 |
| 2022-03-03 | 2022-03-01 | 14.680 | 249,800 | -11,000 | 0.00% | 3,667,064 |
| 2022-03-01 | 2022-02-25 | 14.740 | 260,800 | +1,000 | 0.00% | 3,844,192 |
| 2022-02-15 | 2022-02-11 | 16.600 | 259,800 | +5,000 | 0.00% | 4,312,680 |
| 2022-02-14 | 2022-02-10 | 16.820 | 254,800 | +1,000 | 0.00% | 4,285,736 |
| 2022-02-10 | 2022-02-08 | 15.960 | 253,800 | -6,200 | 0.00% | 4,050,648 |
| 2022-02-09 | 2022-02-07 | 16.380 | 260,000 | +1,200 | 0.00% | 4,258,800 |
| 2022-02-08 | 2022-02-04 | 16.580 | 258,800 | +4,400 | 0.00% | 4,290,904 |
| 2022-02-04 | 2022-01-27 | 16.480 | 254,400 | +5,000 | 0.00% | 4,192,512 |
| 2022-01-28 | 2022-01-26 | 17.440 | 249,400 | -3,400 | 0.00% | 4,349,536 |
| 2022-01-26 | 2022-01-24 | 18.200 | 252,800 | +3,600 | 0.00% | 4,600,960 |
| 2022-01-24 | 2022-01-20 | 18.900 | 249,200 | -3,000 | 0.00% | 4,709,880 |
| 2022-01-21 | 2022-01-19 | 18.320 | 252,200 | -1,800 | 0.00% | 4,620,304 |
| 2022-01-20 | 2022-01-18 | 18.620 | 254,000 | +6,000 | 0.00% | 4,729,480 |
| 2022-01-18 | 2022-01-14 | 18.640 | 248,000 | -3,000 | 0.00% | 4,622,720 |
| 2022-01-17 | 2022-01-13 | 18.680 | 251,000 | +3,000 | 0.00% | 4,688,680 |
| 2022-01-14 | 2022-01-12 | 18.820 | 248,000 | -6,600 | 0.00% | 4,667,360 |
| 2022-01-12 | 2022-01-10 | 18.520 | 254,600 | +1,000 | 0.00% | 4,715,192 |
| 2022-01-11 | 2022-01-07 | 18.260 | 253,600 | +5,200 | 0.00% | 4,630,736 |
| 2022-01-06 | 2022-01-04 | 18.560 | 248,400 | -2,000 | 0.00% | 4,610,304 |
| 2022-01-05 | 2022-01-03 | 18.600 | 250,400 | +2,000 | 0.00% | 4,657,440 |
| 2021-12-28 | 2021-12-22 | 18.500 | 248,400 | -5,000 | 0.00% | 4,595,400 |
| 2021-12-22 | 2021-12-20 | 17.620 | 253,400 | +2,000 | 0.00% | 4,464,908 |
| 2021-12-20 | 2021-12-16 | 18.120 | 251,400 | +5,000 | 0.00% | 4,555,368 |
| 2021-12-17 | 2021-12-15 | 18.000 | 246,400 | -42,600 | 0.00% | 4,435,200 |
| 2021-12-16 | 2021-12-14 | 18.440 | 289,000 | +3,600 | 0.00% | 5,329,160 |
| 2021-12-10 | 2021-12-08 | 19.220 | 285,400 | +5,000 | 0.00% | 5,485,388 |
| 2021-12-07 | 2021-12-03 | 19.660 | 280,400 | +200 | 0.00% | 5,512,664 |
| 2021-12-03 | 2021-12-01 | 19.560 | 280,200 | -5,000 | 0.00% | 5,480,712 |
| 2021-12-01 | 2021-11-29 | 19.300 | 285,200 | +200 | 0.00% | 5,504,360 |
| 2021-11-30 | 2021-11-26 | 19.060 | 285,000 | +2,000 | 0.00% | 5,432,100 |
| 2021-11-29 | 2021-11-25 | 19.580 | 283,000 | -5,000 | 0.00% | 5,541,140 |
| 2021-11-26 | 2021-11-24 | 19.260 | 288,000 | +10,000 | 0.00% | 5,546,880 |
| 2021-11-15 | 2021-11-11 | 21.050 | 278,000 | -3,200 | 0.00% | 5,851,900 |
| 2021-11-11 | 2021-11-09 | 20.350 | 281,200 | +3,000 | 0.00% | 5,722,420 |
| 2021-11-09 | 2021-11-05 | 20.400 | 278,200 | +600 | 0.00% | 5,675,280 |
| 2021-11-08 | 2021-11-04 | 20.750 | 277,600 | -7,200 | 0.00% | 5,760,200 |
| 2021-11-04 | 2021-11-02 | 21.000 | 284,800 | +3,200 | 0.00% | 5,980,800 |
| 2021-10-29 | 2021-10-27 | 21.900 | 281,600 | -1,200 | 0.00% | 6,167,040 |
| 2021-10-28 | 2021-10-26 | 22.400 | 282,800 | +2,000 | 0.00% | 6,334,720 |
| 2021-10-27 | 2021-10-25 | 22.550 | 280,800 | -2,800 | 0.00% | 6,332,040 |
| 2021-10-26 | 2021-10-22 | 22.600 | 283,600 | +2,000 | 0.00% | 6,409,360 |
| 2021-10-22 | 2021-10-20 | 22.800 | 281,600 | -5,000 | 0.00% | 6,420,480 |
| 2021-10-21 | 2021-10-19 | 22.500 | 286,600 | -1,000 | 0.00% | 6,448,500 |
| 2021-10-20 | 2021-10-18 | 21.350 | 287,600 | -1,000 | 0.00% | 6,140,260 |
| 2021-10-19 | 2021-10-15 | 21.250 | 288,600 | +5,000 | 0.00% | 6,132,750 |
| 2021-10-12 | 2021-10-08 | 21.150 | 283,600 | +5,000 | 0.00% | 5,998,140 |
| 2021-10-05 | 2021-09-30 | 21.350 | 278,600 | +800 | 0.00% | 5,948,110 |
| 2021-09-27 | 2021-09-23 | 22.500 | 277,800 | +10,600 | 0.00% | 6,250,500 |
| 2021-09-17 | 2021-09-15 | 23.200 | 267,200 | -2,000 | 0.00% | 6,199,040 |
| 2021-09-16 | 2021-09-14 | 23.250 | 269,200 | +1,000 | 0.00% | 6,258,900 |
| 2021-09-15 | 2021-09-13 | 23.400 | 268,200 | +4,400 | 0.00% | 6,275,880 |
| 2021-09-14 | 2021-09-10 | 24.100 | 263,800 | +200 | 0.00% | 6,357,580 |
| 2021-09-13 | 2021-09-09 | 23.600 | 263,600 | +6,000 | 0.00% | 6,220,960 |
| 2021-09-10 | 2021-09-08 | 24.500 | 257,600 | +24,000 | 0.00% | 6,311,200 |
| 2021-09-09 | 2021-09-07 | 25.000 | 233,600 | -2,400 | 0.00% | 5,840,000 |
| 2021-09-08 | 2021-09-06 | 24.950 | 236,000 | +3,600 | 0.00% | 5,888,200 |
| 2021-09-03 | 2021-09-01 | 25.200 | 232,400 | -200 | 0.00% | 5,856,480 |
| 2021-08-31 | 2021-08-27 | 24.850 | 232,600 | +400 | 0.00% | 5,780,110 |
| 2021-08-30 | 2021-08-26 | 24.450 | 232,200 | +2,200 | 0.00% | 5,677,290 |
| 2021-08-27 | 2021-08-25 | 25.350 | 230,000 | -6,000 | 0.00% | 5,830,500 |
| 2021-08-26 | 2021-08-24 | 25.250 | 236,000 | +200 | 0.00% | 5,959,000 |
| 2021-08-23 | 2021-08-19 | 24.000 | 235,800 | +600 | 0.00% | 5,659,200 |
| 2021-08-20 | 2021-08-18 | 24.600 | 235,200 | +600 | 0.00% | 5,785,920 |
| 2021-08-19 | 2021-08-17 | 24.500 | 234,600 | +3,000 | 0.00% | 5,747,700 |
| 2021-08-18 | 2021-08-16 | 24.850 | 231,600 | +2,000 | 0.00% | 5,755,260 |
| 2021-08-17 | 2021-08-13 | 25.450 | 229,600 | +7,400 | 0.00% | 5,843,320 |
| 2021-08-16 | 2021-08-12 | 26.300 | 222,200 | -36,000 | 0.00% | 5,843,860 |
| 2021-08-13 | 2021-08-11 | 26.850 | 258,200 | +5,200 | 0.00% | 6,932,670 |
| 2021-08-12 | 2021-08-10 | 27.450 | 253,000 | +27,200 | 0.00% | 6,944,850 |
| 2021-08-11 | 2021-08-09 | 26.800 | 225,800 | -4,000 | 0.00% | 6,051,440 |
| 2021-08-09 | 2021-08-05 | 26.300 | 229,800 | -1,000 | 0.00% | 6,043,740 |
| 2021-08-06 | 2021-08-04 | 26.850 | 230,800 | -30,200 | 0.00% | 6,196,980 |
| 2021-08-05 | 2021-08-03 | 25.900 | 261,000 | -200 | 0.00% | 6,759,900 |
| 2021-08-03 | 2021-07-30 | 25.350 | 261,200 | +30,000 | 0.00% | 6,621,420 |
| 2021-08-02 | 2021-07-29 | 25.900 | 231,200 | +400 | 0.00% | 5,988,080 |
| 2021-07-29 | 2021-07-27 | 24.350 | 230,800 | +3,000 | 0.00% | 5,619,980 |
| 2021-07-28 | 2021-07-26 | 25.850 | 227,800 | +2,000 | 0.00% | 5,888,630 |
| 2021-07-27 | 2021-07-23 | 26.350 | 225,800 | -25,800 | 0.00% | 5,949,830 |
| 2021-07-22 | 2021-07-20 | 27.600 | 251,600 | +28,600 | 0.00% | 6,944,160 |
| 2021-07-21 | 2021-07-19 | 28.100 | 223,000 | -28,600 | 0.00% | 6,266,300 |
| 2021-07-20 | 2021-07-16 | 28.250 | 251,600 | -2,000 | 0.00% | 7,107,700 |
| 2021-07-16 | 2021-07-14 | 27.150 | 253,600 | -1,000 | 0.00% | 6,885,240 |
| 2021-07-15 | 2021-07-13 | 27.000 | 254,600 | -1,000 | 0.00% | 6,874,200 |
| 2021-07-13 | 2021-07-09 | 26.700 | 255,600 | -10,600 | 0.00% | 6,824,520 |
| 2021-07-12 | 2021-07-08 | 25.400 | 266,200 | -17,000 | 0.00% | 6,761,480 |
| 2021-07-09 | 2021-07-07 | 25.700 | 283,200 | -1,400 | 0.00% | 7,278,240 |
| 2021-07-08 | 2021-07-06 | 25.900 | 284,600 | -9,800 | 0.00% | 7,371,140 |
| 2021-07-07 | 2021-07-05 | 25.950 | 294,400 | +1,000 | 0.00% | 7,639,680 |
| 2021-07-06 | 2021-07-02 | 26.200 | 293,400 | +2,000 | 0.00% | 7,687,080 |
| 2021-07-05 | 2021-06-30 | 27.000 | 291,400 | +1,000 | 0.00% | 7,867,800 |
| 2021-06-30 | 2021-06-28 | 27.700 | 290,400 | +28,400 | 0.00% | 8,044,080 |
| 2021-06-28 | 2021-06-24 | 27.450 | 262,000 | -200 | 0.00% | 7,191,900 |
| 2021-06-25 | 2021-06-23 | 27.450 | 262,200 | +1,000 | 0.00% | 7,197,390 |
| 2021-06-24 | 2021-06-22 | 27.050 | 261,200 | +4,200 | 0.00% | 7,065,460 |
| 2021-06-23 | 2021-06-21 | 27.950 | 257,000 | +4,000 | 0.00% | 7,183,150 |
| 2021-06-22 | 2021-06-18 | 28.800 | 253,000 | -4,200 | 0.00% | 7,286,400 |
| 2021-06-17 | 2021-06-15 | 28.150 | 257,200 | +2,000 | 0.00% | 7,240,180 |
| 2021-06-16 | 2021-06-11 | 28.150 | 255,200 | +200 | 0.00% | 7,183,880 |
| 2021-06-11 | 2021-06-09 | 27.900 | 255,000 | +4,600 | 0.00% | 7,114,500 |
| 2021-06-10 | 2021-06-08 | 28.350 | 250,400 | +1,400 | 0.00% | 7,098,840 |
| 2021-06-08 | 2021-06-04 | 29.550 | 249,000 | -20,000 | 0.00% | 7,357,950 |
| 2021-06-07 | 2021-06-03 | 30.000 | 269,000 | -11,400 | 0.00% | 8,070,000 |
| 2021-06-04 | 2021-06-02 | 29.300 | 280,400 | +4,000 | 0.00% | 8,215,720 |
| 2021-06-02 | 2021-05-31 | 29.250 | 276,400 | -200 | 0.00% | 8,084,700 |
| 2021-06-01 | 2021-05-28 | 28.600 | 276,600 | -11,000 | 0.00% | 7,910,760 |
| 2021-05-31 | 2021-05-27 | 29.050 | 287,600 | +6,200 | 0.00% | 8,354,780 |
| 2021-05-28 | 2021-05-26 | 28.150 | 281,400 | +3,000 | 0.00% | 7,921,410 |
| 2021-05-27 | 2021-05-25 | 27.750 | 278,400 | -22,600 | 0.00% | 7,725,600 |
| 2021-05-25 | 2021-05-21 | 27.450 | 301,000 | -7,000 | 0.00% | 8,262,450 |
| 2021-05-20 | 2021-05-17 | 26.150 | 308,000 | -200 | 0.00% | 8,054,200 |
| 2021-05-18 | 2021-05-14 | 25.850 | 308,200 | -4,000 | 0.00% | 7,966,970 |
| 2021-05-17 | 2021-05-13 | 25.350 | 312,200 | -200 | 0.00% | 7,914,270 |
| 2021-05-14 | 2021-05-12 | 26.100 | 312,400 | -3,800 | 0.00% | 8,153,640 |
| 2021-05-12 | 2021-05-10 | 25.200 | 316,200 | -1,400 | 0.00% | 7,968,240 |
| 2021-05-10 | 2021-05-06 | 25.500 | 317,600 | -200 | 0.00% | 8,098,800 |
| 2021-05-07 | 2021-05-05 | 24.700 | 317,800 | +200 | 0.00% | 7,849,660 |
| 2021-05-06 | 2021-05-04 | 24.800 | 317,600 | -12,000 | 0.00% | 7,876,480 |
| 2021-05-05 | 2021-05-03 | 24.450 | 329,600 | +12,800 | 0.00% | 8,058,720 |
| 2021-05-04 | 2021-04-30 | 24.600 | 316,800 | +800 | 0.00% | 7,793,280 |
| 2021-05-03 | 2021-04-29 | 25.150 | 316,000 | +400 | 0.00% | 7,947,400 |
| 2021-04-30 | 2021-04-28 | 25.300 | 315,600 | +14,200 | 0.00% | 7,984,680 |
| 2021-04-29 | 2021-04-27 | 26.300 | 301,400 | +400 | 0.00% | 7,926,820 |
| 2021-04-28 | 2021-04-26 | 26.400 | 301,000 | -5,000 | 0.00% | 7,946,400 |
| 2021-04-27 | 2021-04-23 | 27.050 | 306,000 | +5,200 | 0.00% | 8,277,300 |
| 2021-04-23 | 2021-04-21 | 26.450 | 300,800 | +200 | 0.00% | 7,956,160 |
| 2021-04-22 | 2021-04-20 | 26.800 | 300,600 | -22,600 | 0.00% | 8,056,080 |
| 2021-04-19 | 2021-04-15 | 25.550 | 323,200 | +600 | 0.00% | 8,257,760 |
| 2021-04-16 | 2021-04-14 | 25.400 | 322,600 | -1,600 | 0.00% | 8,194,040 |
| 2021-04-14 | 2021-04-12 | 24.950 | 324,200 | +1,000 | 0.00% | 8,088,790 |
| 2021-04-13 | 2021-04-09 | 25.700 | 323,200 | -1,000 | 0.00% | 8,306,240 |
| 2021-04-09 | 2021-04-07 | 26.300 | 324,200 | -10,400 | 0.00% | 8,526,460 |
| 2021-04-08 | 2021-04-01 | 26.450 | 334,600 | +8,000 | 0.00% | 8,850,170 |
| 2021-03-31 | 2021-03-29 | 25.050 | 326,600 | +2,000 | 0.00% | 8,181,330 |
| 2021-03-30 | 2021-03-26 | 25.400 | 324,600 | +400 | 0.00% | 8,244,840 |
| 2021-03-26 | 2021-03-24 | 25.000 | 324,200 | -37,000 | 0.00% | 8,105,000 |
| 2021-03-25 | 2021-03-23 | 25.650 | 361,200 | +2,000 | 0.00% | 9,264,780 |
| 2021-03-24 | 2021-03-22 | 26.750 | 359,200 | +600 | 0.00% | 9,608,600 |
| 2021-03-23 | 2021-03-19 | 26.250 | 358,600 | -2,000 | 0.00% | 9,413,250 |
| 2021-03-22 | 2021-03-18 | 26.200 | 360,600 | +1,000 | 0.00% | 9,447,720 |
| 2021-03-19 | 2021-03-17 | 26.250 | 359,600 | -19,000 | 0.00% | 9,439,500 |
| 2021-03-18 | 2021-03-16 | 26.300 | 378,600 | +15,800 | 0.00% | 9,957,180 |
| 2021-03-17 | 2021-03-15 | 24.350 | 362,800 | -1,000 | 0.00% | 8,834,180 |
| 2021-03-12 | 2021-03-10 | 21.800 | 363,800 | +21,200 | 0.00% | 7,930,840 |
| 2021-03-11 | 2021-03-09 | 21.950 | 342,600 | -12,800 | 0.00% | 7,520,070 |
| 2021-03-10 | 2021-03-08 | 22.350 | 355,400 | +37,600 | 0.00% | 7,943,190 |
| 2021-03-09 | 2021-03-05 | 24.450 | 317,800 | -600 | 0.00% | 7,770,210 |
| 2021-03-08 | 2021-03-04 | 25.400 | 318,400 | +1,600 | 0.00% | 8,087,360 |
| 2021-03-03 | 2021-03-01 | 25.800 | 316,800 | +2,000 | 0.00% | 8,173,440 |
| 2021-03-02 | 2021-02-26 | 25.300 | 314,800 | +22,600 | 0.00% | 7,964,440 |
| 2021-03-01 | 2021-02-25 | 26.850 | 292,200 | -1,000 | 0.00% | 7,845,570 |
| 2021-02-26 | 2021-02-24 | 26.850 | 293,200 | +1,800 | 0.00% | 7,872,420 |
| 2021-02-25 | 2021-02-23 | 28.100 | 291,400 | -21,400 | 0.00% | 8,188,340 |
| 2021-02-24 | 2021-02-22 | 29.000 | 312,800 | +6,000 | 0.00% | 9,071,200 |
| 2021-02-23 | 2021-02-19 | 30.650 | 306,800 | +14,400 | 0.00% | 9,403,420 |
| 2021-02-22 | 2021-02-18 | 28.800 | 292,400 | +1,400 | 0.00% | 8,421,120 |
| 2021-02-19 | 2021-02-17 | 29.500 | 291,000 | +1,000 | 0.00% | 8,584,500 |
| 2021-02-18 | 2021-02-16 | 29.550 | 290,000 | -1,400 | 0.00% | 8,569,500 |
| 2021-02-16 | 2021-02-09 | 27.300 | 291,400 | +2,000 | 0.00% | 7,955,220 |
| 2021-02-09 | 2021-02-05 | 27.200 | 289,400 | -11,200 | 0.00% | 7,871,680 |
| 2021-02-08 | 2021-02-04 | 27.550 | 300,600 | +25,000 | 0.00% | 8,281,530 |
| 2021-02-05 | 2021-02-03 | 28.950 | 275,600 | +5,200 | 0.00% | 7,978,620 |
| 2021-02-04 | 2021-02-02 | 29.700 | 270,400 | +6,600 | 0.00% | 8,030,880 |
| 2021-02-03 | 2021-02-01 | 29.800 | 263,800 | +7,000 | 0.00% | 7,861,240 |
| 2021-02-02 | 2021-01-29 | 29.200 | 256,800 | -3,000 | 0.00% | 7,498,560 |
| 2021-02-01 | 2021-01-28 | 29.300 | 259,800 | +2,200 | 0.00% | 7,612,140 |
| 2021-01-29 | 2021-01-27 | 29.550 | 257,600 | +3,200 | 0.00% | 7,612,080 |
| 2021-01-28 | 2021-01-26 | 30.400 | 254,400 | -3,600 | 0.00% | 7,733,760 |
| 2021-01-27 | 2021-01-25 | 30.550 | 258,000 | -3,000 | 0.00% | 7,881,900 |
| 2021-01-26 | 2021-01-22 | 29.800 | 261,000 | +24,600 | 0.00% | 7,777,800 |
| 2021-01-25 | 2021-01-21 | 30.950 | 236,400 | -6,600 | 0.00% | 7,316,580 |
| 2021-01-22 | 2021-01-20 | 31.950 | 243,000 | -4,800 | 0.00% | 7,763,850 |
| 2021-01-21 | 2021-01-19 | 31.400 | 247,800 | -3,000 | 0.00% | 7,780,920 |
| 2021-01-20 | 2021-01-18 | 29.900 | 250,800 | +2,400 | 0.00% | 7,498,920 |
| 2021-01-19 | 2021-01-15 | 29.300 | 248,400 | +60,800 | 0.00% | 7,278,120 |
| 2021-01-18 | 2021-01-14 | 32.650 | 187,600 | +1,800 | 0.00% | 6,125,140 |
| 2021-01-15 | 2021-01-13 | 33.000 | 185,800 | -600 | 0.00% | 6,131,400 |
| 2021-01-14 | 2021-01-12 | 33.450 | 186,400 | -6,000 | 0.00% | 6,235,080 |
| 2021-01-13 | 2021-01-11 | 32.050 | 192,400 | +1,800 | 0.00% | 6,166,420 |
| 2021-01-12 | 2021-01-08 | 31.950 | 190,600 | +3,600 | 0.00% | 6,089,670 |
| 2021-01-11 | 2021-01-07 | 32.000 | 187,000 | +4,800 | 0.00% | 5,984,000 |
| 2021-01-08 | 2021-01-06 | 33.900 | 182,200 | +3,600 | 0.00% | 6,176,580 |
| 2021-01-07 | 2021-01-05 | 35.300 | 178,600 | +5,800 | 0.00% | 6,304,580 |
| 2021-01-06 | 2021-01-04 | 35.250 | 172,800 | -7,200 | 0.00% | 6,091,200 |
| 2021-01-05 | 2020-12-31 | 33.200 | 180,000 | -4,600 | 0.00% | 5,976,000 |
| 2021-01-04 | 2020-12-29 | 32.800 | 184,600 | +1,600 | 0.00% | 6,054,880 |
| 2020-12-30 | 2020-12-28 | 31.150 | 183,000 | +5,400 | 0.00% | 5,700,450 |
| 2020-12-29 | 2020-12-24 | 32.450 | 177,600 | -8,200 | 0.00% | 5,763,120 |
| 2020-12-28 | 2020-12-22 | 29.650 | 185,800 | +2,000 | 0.00% | 5,508,970 |
| 2020-12-23 | 2020-12-21 | 29.300 | 183,800 | +800 | 0.00% | 5,385,340 |
| 2020-12-18 | 2020-12-16 | 29.300 | 183,000 | +3,000 | 0.00% | 5,361,900 |
| 2020-12-17 | 2020-12-15 | 29.550 | 180,000 | -2,400 | 0.00% | 5,319,000 |
| 2020-12-16 | 2020-12-14 | 29.200 | 182,400 | -10,400 | 0.00% | 5,326,080 |
| 2020-12-15 | 2020-12-11 | 27.550 | 192,800 | -1,000 | 0.00% | 5,311,640 |
| 2020-12-14 | 2020-12-10 | 27.600 | 193,800 | +2,400 | 0.00% | 5,348,880 |
| 2020-12-11 | 2020-12-09 | 27.500 | 191,400 | -25,600 | 0.00% | 5,263,500 |
| 2020-12-09 | 2020-12-07 | 25.150 | 217,000 | +3,000 | 0.00% | 5,457,550 |
| 2020-12-08 | 2020-12-04 | 25.350 | 214,000 | +1,000 | 0.00% | 5,424,900 |
| 2020-12-07 | 2020-12-03 | 25.300 | 213,000 | -800 | 0.00% | 5,388,900 |
| 2020-12-04 | 2020-12-02 | 24.300 | 213,800 | +6,800 | 0.00% | 5,195,340 |
| 2020-12-03 | 2020-12-01 | 26.150 | 207,000 | +600 | 0.00% | 5,413,050 |
| 2020-12-02 | 2020-11-30 | 26.500 | 206,400 | -800 | 0.00% | 5,469,600 |
| 2020-12-01 | 2020-11-27 | 26.050 | 207,200 | -800 | 0.00% | 5,397,560 |
| 2020-11-30 | 2020-11-26 | 26.600 | 208,000 | -400 | 0.00% | 5,532,800 |
| 2020-11-27 | 2020-11-25 | 26.150 | 208,400 | +200 | 0.00% | 5,449,660 |
| 2020-11-26 | 2020-11-24 | 27.150 | 208,200 | -4,800 | 0.00% | 5,652,630 |
| 2020-11-25 | 2020-11-23 | 27.600 | 213,000 | -35,800 | 0.00% | 5,878,800 |
| 2020-11-24 | 2020-11-20 | 25.550 | 248,800 | -200 | 0.00% | 6,356,840 |
| 2020-11-23 | 2020-11-19 | 25.200 | 249,000 | -47,800 | 0.00% | 6,274,800 |
| 2020-11-20 | 2020-11-18 | 24.000 | 296,800 | -9,800 | 0.00% | 7,123,200 |
| 2020-11-19 | 2020-11-17 | 24.100 | 306,600 | -2,000 | 0.00% | 7,389,060 |
| 2020-11-18 | 2020-11-16 | 25.200 | 308,600 | +1,400 | 0.00% | 7,776,720 |
| 2020-11-17 | 2020-11-13 | 24.250 | 307,200 | +2,000 | 0.00% | 7,449,600 |
| 2020-11-16 | 2020-11-12 | 23.250 | 305,200 | +26,800 | 0.00% | 7,095,900 |
| 2020-11-13 | 2020-11-11 | 22.450 | 278,400 | -10,600 | 0.00% | 6,250,080 |
| 2020-11-12 | 2020-11-10 | 24.450 | 289,000 | +1,200 | 0.00% | 7,066,050 |
| 2020-11-11 | 2020-11-09 | 25.550 | 287,800 | -2,200 | 0.00% | 7,353,290 |
| 2020-11-10 | 2020-11-06 | 25.100 | 290,000 | -4,800 | 0.00% | 7,279,000 |
| 2020-11-09 | 2020-11-05 | 24.250 | 294,800 | +14,800 | 0.00% | 7,148,900 |
| 2020-11-06 | 2020-11-04 | 23.950 | 280,000 | -7,600 | 0.00% | 6,706,000 |
| 2020-11-05 | 2020-11-03 | 22.200 | 287,600 | -5,800 | 0.00% | 6,384,720 |
| 2020-11-04 | 2020-11-02 | 22.100 | 293,400 | -4,000 | 0.00% | 6,484,140 |
| 2020-11-03 | 2020-10-30 | 22.000 | 297,400 | +1,800 | 0.00% | 6,542,800 |
| 2020-11-02 | 2020-10-29 | 21.800 | 295,600 | -25,800 | 0.00% | 6,444,080 |
| 2020-10-30 | 2020-10-28 | 21.400 | 321,400 | +3,000 | 0.00% | 6,877,960 |
| 2020-10-28 | 2020-10-23 | 21.850 | 318,400 | -1,800 | 0.00% | 6,957,040 |
| 2020-10-23 | 2020-10-21 | 22.400 | 320,200 | +2,800 | 0.00% | 7,172,480 |
| 2020-10-21 | 2020-10-19 | 22.200 | 317,400 | -6,600 | 0.00% | 7,046,280 |
| 2020-10-19 | 2020-10-15 | 22.450 | 324,000 | +6,600 | 0.00% | 7,273,800 |
| 2020-10-16 | 2020-10-14 | 23.250 | 317,400 | +5,400 | 0.00% | 7,379,550 |
| 2020-10-15 | 2020-10-12 | 22.700 | 312,000 | -100,400 | 0.00% | 7,082,400 |
| 2020-10-14 | 2020-10-09 | 20.950 | 412,400 | +2,000 | 0.00% | 8,639,780 |
| 2020-10-12 | 2020-10-08 | 20.850 | 410,400 | +94,600 | 0.00% | 8,556,840 |
| 2020-10-09 | 2020-10-07 | 21.700 | 315,800 | +600 | 0.00% | 6,852,860 |
| 2020-10-08 | 2020-10-06 | 21.400 | 315,200 | +28,400 | 0.00% | 6,745,280 |
| 2020-10-07 | 2020-10-05 | 20.800 | 286,800 | +5,000 | 0.00% | 5,965,440 |
| 2020-10-06 | 2020-09-30 | 20.450 | 281,800 | -200 | 0.00% | 5,762,810 |
| 2020-09-28 | 2020-09-24 | 19.840 | 282,000 | -4,000 | 0.00% | 5,594,880 |
| 2020-09-25 | 2020-09-23 | 20.850 | 286,000 | +21,000 | 0.00% | 5,963,100 |
| 2020-09-23 | 2020-09-21 | 20.600 | 265,000 | -3,000 | 0.00% | 5,459,000 |
| 2020-09-22 | 2020-09-18 | 22.050 | 268,000 | +4,000 | 0.00% | 5,909,400 |
| 2020-09-21 | 2020-09-17 | 21.300 | 264,000 | -1,000 | 0.00% | 5,623,200 |
| 2020-09-18 | 2020-09-16 | 22.750 | 265,000 | -1,800 | 0.00% | 6,028,750 |
| 2020-09-17 | 2020-09-15 | 22.350 | 266,800 | -37,600 | 0.00% | 5,962,980 |
| 2020-09-16 | 2020-09-14 | 23.550 | 304,400 | +8,800 | 0.00% | 7,168,620 |
| 2020-09-15 | 2020-09-11 | 23.250 | 295,600 | +1,400 | 0.00% | 6,872,700 |
| 2020-09-11 | 2020-09-09 | 22.100 | 294,200 | +2,000 | 0.00% | 6,501,820 |
| 2020-09-10 | 2020-09-08 | 22.400 | 292,200 | -4,000 | 0.00% | 6,545,280 |
| 2020-09-09 | 2020-09-07 | 24.150 | 296,200 | -800 | 0.00% | 7,153,230 |
| 2020-09-08 | 2020-09-04 | 24.500 | 297,000 | -4,000 | 0.00% | 7,276,500 |
| 2020-09-07 | 2020-09-03 | 23.900 | 301,000 | +19,600 | 0.00% | 7,193,900 |
| 2020-09-04 | 2020-09-02 | 25.700 | 281,400 | -16,800 | 0.00% | 7,231,980 |
| 2020-09-03 | 2020-09-01 | 25.600 | 298,200 | +69,000 | 0.00% | 7,633,920 |
| 2020-09-02 | 2020-08-31 | 23.500 | 229,200 | +30,800 | 0.00% | 5,386,200 |
| 2020-09-01 | 2020-08-28 | 22.500 | 198,400 | -600 | 0.00% | 4,464,000 |
| 2020-08-31 | 2020-08-27 | 21.350 | 199,000 | +8,200 | 0.00% | 4,248,650 |
| 2020-08-28 | 2020-08-26 | 19.160 | 190,800 | +200 | 0.00% | 3,655,728 |
| 2020-08-27 | 2020-08-25 | 18.120 | 190,600 | +19,600 | 0.00% | 3,453,672 |
| 2020-08-26 | 2020-08-24 | 18.440 | 171,000 | -6,800 | 0.00% | 3,153,240 |
| 2020-08-25 | 2020-08-21 | 18.160 | 177,800 | -600 | 0.00% | 3,228,848 |
| 2020-08-24 | 2020-08-20 | 18.180 | 178,400 | -4,200 | 0.00% | 3,243,312 |
| 2020-08-21 | 2020-08-19 | 17.820 | 182,600 | -37,600 | 0.00% | 3,253,932 |
| 2020-08-20 | 2020-08-18 | 17.240 | 220,200 | +24,000 | 0.00% | 3,796,248 |
| 2020-08-19 | 2020-08-17 | 16.200 | 196,200 | -6,000 | 0.00% | 3,178,440 |
| 2020-08-18 | 2020-08-14 | 15.340 | 202,200 | -5,000 | 0.00% | 3,101,748 |
| 2020-08-14 | 2020-08-12 | 15.060 | 207,200 | +5,000 | 0.00% | 3,120,432 |
| 2020-08-11 | 2020-08-07 | 15.440 | 202,200 | +1,200 | 0.00% | 3,121,968 |
| 2020-08-10 | 2020-08-06 | 15.920 | 201,000 | -1,800 | 0.00% | 3,199,920 |
| 2020-08-07 | 2020-08-05 | 15.580 | 202,800 | -1,000 | 0.00% | 3,159,624 |
| 2020-08-06 | 2020-08-04 | 15.500 | 203,800 | +3,000 | 0.00% | 3,158,900 |
| 2020-08-05 | 2020-08-03 | 15.020 | 200,800 | -2,000 | 0.00% | 3,016,016 |
| 2020-08-03 | 2020-07-30 | 14.760 | 202,800 | +1,200 | 0.00% | 2,993,328 |
| 2020-07-30 | 2020-07-28 | 14.860 | 201,600 | +20,000 | 0.00% | 2,995,776 |
| 2020-07-29 | 2020-07-27 | 14.640 | 181,600 | -9,400 | 0.00% | 2,658,624 |
| 2020-07-28 | 2020-07-24 | 15.100 | 191,000 | +1,400 | 0.00% | 2,884,100 |
| 2020-07-24 | 2020-07-22 | 15.640 | 189,600 | +200 | 0.00% | 2,965,344 |
| 2020-07-23 | 2020-07-21 | 16.600 | 189,400 | +200 | 0.00% | 3,144,040 |
| 2020-07-22 | 2020-07-20 | 15.820 | 189,200 | +3,000 | 0.00% | 2,993,144 |
| 2020-07-20 | 2020-07-16 | 15.080 | 186,200 | +6,800 | 0.00% | 2,807,896 |
| 2020-07-16 | 2020-07-14 | 16.420 | 179,400 | +4,800 | 0.00% | 2,945,748 |
| 2020-07-15 | 2020-07-13 | 17.040 | 174,600 | +800 | 0.00% | 2,975,184 |
| 2020-07-14 | 2020-07-10 | 16.880 | 173,800 | -400 | 0.00% | 2,933,744 |
| 2020-07-10 | 2020-07-08 | 16.100 | 174,200 | -101,200 | 0.00% | 2,804,620 |
| 2020-07-09 | 2020-07-07 | 14.780 | 275,400 | -1,000 | 0.00% | 4,070,412 |
| 2020-07-08 | 2020-07-06 | 14.980 | 276,400 | +98,600 | 0.00% | 4,140,472 |
| 2020-07-07 | 2020-07-03 | 14.260 | 177,800 | +400 | 0.00% | 2,535,428 |
| 2020-07-06 | 2020-07-02 | 13.600 | 177,400 | +7,600 | 0.00% | 2,412,640 |
| 2020-06-30 | 2020-06-26 | 13.320 | 169,800 | +400 | 0.00% | 2,261,736 |
| 2020-06-29 | 2020-06-24 | 13.880 | 169,400 | -2,400 | 0.00% | 2,351,272 |
| 2020-06-24 | 2020-06-22 | 12.560 | 171,800 | +400 | 0.00% | 2,157,808 |
| 2020-06-12 | 2020-06-10 | 13.140 | 171,400 | -1,400 | 0.00% | 2,252,196 |
| 2020-06-11 | 2020-06-09 | 12.980 | 172,800 | -400 | 0.00% | 2,242,944 |
| 2020-06-09 | 2020-06-05 | 13.020 | 173,200 | -200 | 0.00% | 2,255,064 |
| 2020-06-08 | 2020-06-04 | 12.660 | 173,400 | -200 | 0.00% | 2,195,244 |
| 2020-06-05 | 2020-06-03 | 12.760 | 173,600 | -1,600 | 0.00% | 2,215,136 |
| 2020-06-03 | 2020-06-01 | 12.140 | 175,200 | -8,400 | 0.00% | 2,126,928 |
| 2020-06-01 | 2020-05-28 | 11.820 | 183,600 | -4,200 | 0.00% | 2,170,152 |
| 2020-05-29 | 2020-05-27 | 12.080 | 187,800 | -2,000 | 0.00% | 2,268,624 |
| 2020-05-26 | 2020-05-22 | 11.860 | 189,800 | +600 | 0.00% | 2,251,028 |
| 2020-05-25 | 2020-05-21 | 12.700 | 189,200 | +1,200 | 0.00% | 2,402,840 |
| 2020-05-22 | 2020-05-20 | 12.800 | 188,000 | +3,000 | 0.00% | 2,406,400 |
| 2020-05-21 | 2020-05-19 | 12.660 | 185,000 | -21,400 | 0.00% | 2,342,100 |
| 2020-05-20 | 2020-05-18 | 12.040 | 206,400 | +8,000 | 0.00% | 2,485,056 |
| 2020-05-19 | 2020-05-15 | 11.960 | 198,400 | +10,400 | 0.00% | 2,372,864 |
| 2020-05-15 | 2020-05-13 | 11.820 | 188,000 | -2,000 | 0.00% | 2,222,160 |
| 2020-05-14 | 2020-05-12 | 11.640 | 190,000 | -8,000 | 0.00% | 2,211,600 |
| 2020-05-13 | 2020-05-11 | 11.500 | 198,000 | +200 | 0.00% | 2,277,000 |
| 2020-05-12 | 2020-05-08 | 11.200 | 197,800 | -20,000 | 0.00% | 2,215,360 |
| 2020-05-11 | 2020-05-07 | 10.360 | 217,800 | -8,000 | 0.00% | 2,256,408 |
| 2020-05-08 | 2020-05-06 | 10.500 | 225,800 | +18,800 | 0.00% | 2,370,900 |
| 2020-04-28 | 2020-04-24 | 10.000 | 207,000 | +2,000 | 0.00% | 2,070,000 |
| 2020-04-27 | 2020-04-23 | 10.160 | 205,000 | +10,000 | 0.00% | 2,082,800 |
| 2020-04-24 | 2020-04-22 | 10.120 | 195,000 | -11,000 | 0.00% | 1,973,400 |
| 2020-04-23 | 2020-04-21 | 10.040 | 206,000 | +1,000 | 0.00% | 2,068,240 |
| 2020-04-20 | 2020-04-16 | 10.420 | 205,000 | +10,000 | 0.00% | 2,136,100 |
| 2020-04-17 | 2020-04-15 | 10.480 | 195,000 | -400 | 0.00% | 2,043,600 |
| 2020-04-16 | 2020-04-14 | 10.180 | 195,400 | -55,000 | 0.00% | 1,989,172 |
| 2020-04-14 | 2020-04-08 | 10.180 | 250,400 | +400 | 0.00% | 2,549,072 |
| 2020-04-09 | 2020-04-07 | 10.480 | 250,000 | -5,000 | 0.00% | 2,620,000 |
| 2020-04-08 | 2020-04-06 | 10.500 | 255,000 | +1,000 | 0.00% | 2,677,500 |
| 2020-04-07 | 2020-04-03 | 10.260 | 254,000 | +200 | 0.00% | 2,606,040 |
| 2020-04-03 | 2020-04-01 | 10.200 | 253,800 | -5,000 | 0.00% | 2,588,760 |
| 2020-04-02 | 2020-03-31 | 10.440 | 258,800 | -5,000 | 0.00% | 2,701,872 |
| 2020-04-01 | 2020-03-30 | 10.060 | 263,800 | +15,000 | 0.00% | 2,653,828 |
| 2020-03-30 | 2020-03-26 | 10.240 | 248,800 | +5,000 | 0.00% | 2,547,712 |
| 2020-03-27 | 2020-03-25 | 10.340 | 243,800 | +9,800 | 0.00% | 2,520,892 |
| 2020-03-25 | 2020-03-23 | 9.500 | 234,000 | +6,000 | 0.00% | 2,223,000 |
| 2020-03-24 | 2020-03-20 | 10.160 | 228,000 | -5,600 | 0.00% | 2,316,480 |
| 2020-03-23 | 2020-03-19 | 9.530 | 233,600 | -63,000 | 0.00% | 2,226,208 |
| 2020-03-20 | 2020-03-18 | 9.710 | 296,600 | -10,000 | 0.00% | 2,879,986 |
| 2020-03-19 | 2020-03-17 | 10.140 | 306,600 | +10,600 | 0.00% | 3,108,924 |
| 2020-03-18 | 2020-03-16 | 10.200 | 296,000 | -7,000 | 0.00% | 3,019,200 |
| 2020-03-13 | 2020-03-11 | 11.720 | 303,000 | -5,000 | 0.00% | 3,551,160 |
| 2020-03-12 | 2020-03-10 | 12.040 | 308,000 | +3,000 | 0.00% | 3,708,320 |
| 2020-03-11 | 2020-03-09 | 12.060 | 305,000 | -3,800 | 0.00% | 3,678,300 |
| 2020-03-10 | 2020-03-06 | 12.980 | 308,800 | +1,000 | 0.00% | 4,008,224 |
| 2020-03-09 | 2020-03-05 | 13.100 | 307,800 | +38,000 | 0.00% | 4,032,180 |
| 2020-03-05 | 2020-03-03 | 12.780 | 269,800 | +5,000 | 0.00% | 3,448,044 |
| 2020-03-04 | 2020-03-02 | 12.940 | 264,800 | +47,000 | 0.00% | 3,426,512 |
| 2020-03-02 | 2020-02-27 | 12.900 | 217,800 | -6,000 | 0.00% | 2,809,620 |
| 2020-02-27 | 2020-02-25 | 12.640 | 223,800 | -10,200 | 0.00% | 2,828,832 |
| 2020-02-24 | 2020-02-20 | 12.900 | 234,000 | +5,000 | 0.00% | 3,018,600 |
| 2020-02-21 | 2020-02-19 | 12.880 | 229,000 | +3,000 | 0.00% | 2,949,520 |
| 2020-02-20 | 2020-02-18 | 12.820 | 226,000 | +5,400 | 0.00% | 2,897,320 |
| 2020-02-19 | 2020-02-17 | 13.280 | 220,600 | +30,000 | 0.00% | 2,929,568 |
| 2020-02-18 | 2020-02-14 | 13.100 | 190,600 | -3,000 | 0.00% | 2,496,860 |
| 2020-02-17 | 2020-02-13 | 13.380 | 193,600 | -1,000 | 0.00% | 2,590,368 |
| 2020-02-13 | 2020-02-11 | 12.780 | 194,600 | -11,000 | 0.00% | 2,486,988 |
| 2020-02-12 | 2020-02-10 | 12.960 | 205,600 | -3,200 | 0.00% | 2,664,576 |
| 2020-02-07 | 2020-02-05 | 12.640 | 208,800 | +3,000 | 0.00% | 2,639,232 |
| 2020-02-06 | 2020-02-04 | 12.540 | 205,800 | +400 | 0.00% | 2,580,732 |
| 2020-02-05 | 2020-02-03 | 12.020 | 205,400 | +3,200 | 0.00% | 2,468,908 |
| 2020-02-04 | 2020-01-31 | 11.520 | 202,200 | +2,400 | 0.00% | 2,329,344 |
| 2020-02-03 | 2020-01-30 | 11.760 | 199,800 | -1,600 | 0.00% | 2,349,648 |
| 2020-01-31 | 2020-01-29 | 12.600 | 201,400 | -10,200 | 0.00% | 2,537,640 |
| 2020-01-30 | 2020-01-24 | 13.340 | 211,600 | +3,000 | 0.00% | 2,822,744 |
| 2020-01-29 | 2020-01-22 | 13.900 | 208,600 | -5,600 | 0.00% | 2,899,540 |
| 2020-01-23 | 2020-01-21 | 12.760 | 214,200 | -10,000 | 0.00% | 2,733,192 |
| 2020-01-21 | 2020-01-17 | 13.240 | 224,200 | -2,000 | 0.00% | 2,968,408 |
| 2020-01-20 | 2020-01-16 | 12.220 | 226,200 | -2,800 | 0.00% | 2,764,164 |
| 2020-01-17 | 2020-01-15 | 12.260 | 229,000 | +2,800 | 0.00% | 2,807,540 |
| 2020-01-15 | 2020-01-13 | 11.900 | 226,200 | -3,000 | 0.00% | 2,691,780 |
| 2020-01-13 | 2020-01-09 | 11.500 | 229,200 | -200 | 0.00% | 2,635,800 |
| 2020-01-10 | 2020-01-08 | 11.080 | 229,400 | +2,800 | 0.00% | 2,541,752 |
| 2020-01-08 | 2020-01-06 | 10.980 | 226,600 | -3,200 | 0.00% | 2,488,068 |
| 2020-01-07 | 2020-01-03 | 10.900 | 229,800 | +2,800 | 0.00% | 2,504,820 |
| 2020-01-06 | 2020-01-02 | 11.220 | 227,000 | +200 | 0.00% | 2,546,940 |
| 2020-01-03 | 2019-12-31 | 10.780 | 226,800 | +5,600 | 0.00% | 2,444,904 |
| 2020-01-02 | 2019-12-27 | 10.800 | 221,200 | +600 | 0.00% | 2,388,960 |
| 2019-12-27 | 2019-12-20 | 10.340 | 220,600 | +2,000 | 0.00% | 2,281,004 |
| 2019-12-20 | 2019-12-18 | 10.500 | 218,600 | +5,200 | 0.00% | 2,295,300 |
| 2019-12-19 | 2019-12-17 | 10.680 | 213,400 | -9,000 | 0.00% | 2,279,112 |
| 2019-12-16 | 2019-12-12 | 9.930 | 222,400 | -200 | 0.00% | 2,208,432 |
| 2019-12-13 | 2019-12-11 | 9.990 | 222,600 | -2,000 | 0.00% | 2,223,774 |
| 2019-12-10 | 2019-12-06 | 9.340 | 224,600 | -50,000 | 0.00% | 2,097,764 |
| 2019-12-03 | 2019-11-29 | 8.950 | 274,600 | -400 | 0.00% | 2,457,670 |
| 2019-11-29 | 2019-11-27 | 8.730 | 275,000 | -29,800 | 0.00% | 2,400,750 |
| 2019-11-28 | 2019-11-26 | 8.620 | 304,800 | -30,600 | 0.00% | 2,627,376 |
| 2019-11-27 | 2019-11-25 | 8.600 | 335,400 | -20,000 | 0.00% | 2,884,440 |
| 2019-11-25 | 2019-11-21 | 8.400 | 355,400 | +20,600 | 0.00% | 2,985,360 |
| 2019-11-21 | 2019-11-19 | 8.560 | 334,800 | -400 | 0.00% | 2,865,888 |
| 2019-11-19 | 2019-11-15 | 8.510 | 335,200 | -4,000 | 0.00% | 2,852,552 |
| 2019-11-18 | 2019-11-14 | 8.480 | 339,200 | +28,400 | 0.00% | 2,876,416 |
| 2019-11-14 | 2019-11-12 | 8.690 | 310,800 | -4,000 | 0.00% | 2,700,852 |
| 2019-11-13 | 2019-11-11 | 8.540 | 314,800 | +30,000 | 0.00% | 2,688,392 |
| 2019-11-07 | 2019-11-05 | 9.030 | 284,800 | +10,000 | 0.00% | 2,571,744 |
| 2019-11-06 | 2019-11-04 | 9.030 | 274,800 | -400 | 0.00% | 2,481,444 |
| 2019-11-01 | 2019-10-30 | 8.790 | 275,200 | -50,000 | 0.00% | 2,419,008 |
| 2019-10-31 | 2019-10-29 | 8.860 | 325,200 | +400 | 0.00% | 2,881,272 |
| 2019-10-30 | 2019-10-28 | 9.190 | 324,800 | +200 | 0.00% | 2,984,912 |
| 2019-10-28 | 2019-10-24 | 9.040 | 324,600 | -200 | 0.00% | 2,934,384 |
| 2019-10-25 | 2019-10-23 | 8.990 | 324,800 | -49,200 | 0.00% | 2,919,952 |
| 2019-10-23 | 2019-10-21 | 8.980 | 374,000 | -345,000 | 0.00% | 3,358,520 |
| 2019-10-22 | 2019-10-18 | 8.550 | 719,000 | +50,000 | 0.00% | 6,147,450 |
| 2019-10-18 | 2019-10-16 | 8.640 | 669,000 | +200,000 | 0.00% | 5,780,160 |
| 2019-10-16 | 2019-10-14 | 8.930 | 469,000 | +800 | 0.00% | 4,188,170 |
| 2019-10-15 | 2019-10-11 | 8.880 | 468,200 | -106,000 | 0.00% | 4,157,616 |
| 2019-10-11 | 2019-10-09 | 8.670 | 574,200 | +60,000 | 0.00% | 4,978,314 |
| 2019-10-10 | 2019-10-08 | 8.790 | 514,200 | +3,800 | 0.00% | 4,519,818 |
| 2019-10-09 | 2019-10-04 | 8.950 | 510,400 | -59,800 | 0.00% | 4,568,080 |
| 2019-10-08 | 2019-10-03 | 8.900 | 570,200 | -20,000 | 0.00% | 5,074,780 |
| 2019-10-04 | 2019-10-02 | 8.750 | 590,200 | +20,000 | 0.00% | 5,164,250 |
| 2019-10-03 | 2019-09-30 | 8.800 | 570,200 | +60,000 | 0.00% | 5,017,760 |
| 2019-09-27 | 2019-09-25 | 8.910 | 510,200 | +46,000 | 0.00% | 4,545,882 |
| 2019-09-25 | 2019-09-23 | 9.320 | 464,200 | -200,000 | 0.00% | 4,326,344 |
| 2019-09-20 | 2019-09-18 | 9.150 | 664,200 | -30,000 | 0.00% | 6,077,430 |
| 2019-09-19 | 2019-09-17 | 9.070 | 694,200 | +90,000 | 0.00% | 6,296,394 |
| 2019-09-16 | 2019-09-12 | 9.400 | 604,200 | -108,000 | 0.00% | 5,679,480 |
| 2019-09-09 | 2019-09-05 | 8.940 | 712,200 | -104,000 | 0.00% | 6,367,068 |
| 2019-09-05 | 2019-09-03 | 8.700 | 816,200 | -106,000 | 0.00% | 7,100,940 |
| 2019-09-04 | 2019-09-02 | 8.350 | 922,200 | +106,600 | 0.01% | 7,700,370 |
| 2019-09-02 | 2019-08-29 | 8.530 | 815,600 | -2,200 | 0.00% | 6,957,068 |
| 2019-08-29 | 2019-08-27 | 8.790 | 817,800 | +200 | 0.00% | 7,188,462 |
| 2019-08-28 | 2019-08-26 | 8.700 | 817,600 | +100,000 | 0.00% | 7,113,120 |
| 2019-08-27 | 2019-08-23 | 8.960 | 717,600 | +7,400 | 0.00% | 6,429,696 |
| 2019-08-23 | 2019-08-21 | 8.960 | 710,200 | +33,400 | 0.00% | 6,363,392 |
| 2019-08-22 | 2019-08-20 | 9.430 | 676,800 | -400 | 0.00% | 6,382,224 |
| 2019-08-16 | 2019-08-14 | 9.000 | 677,200 | +200 | 0.00% | 6,094,800 |
| 2019-08-14 | 2019-08-12 | 8.950 | 677,000 | -2,200 | 0.00% | 6,059,150 |
| 2019-08-12 | 2019-08-08 | 8.910 | 679,200 | -47,800 | 0.00% | 6,051,672 |
| 2019-08-09 | 2019-08-07 | 8.650 | 727,000 | -2,400 | 0.00% | 6,288,550 |
| 2019-08-08 | 2019-08-06 | 8.660 | 729,400 | +2,400 | 0.00% | 6,316,604 |
| 2019-08-06 | 2019-08-02 | 8.800 | 727,000 | -4,000 | 0.00% | 6,397,600 |
| 2019-08-05 | 2019-08-01 | 9.020 | 731,000 | +200 | 0.00% | 6,593,620 |
| 2019-07-31 | 2019-07-29 | 9.070 | 730,800 | -50,000 | 0.00% | 6,628,356 |
| 2019-07-26 | 2019-07-24 | 9.100 | 780,800 | +31,200 | 0.00% | 7,105,280 |
| 2019-07-24 | 2019-07-22 | 8.950 | 749,600 | -800 | 0.00% | 6,708,920 |
| 2019-07-23 | 2019-07-19 | 9.110 | 750,400 | +92,000 | 0.00% | 6,836,144 |
| 2019-07-22 | 2019-07-18 | 9.000 | 658,400 | -2,200 | 0.00% | 5,925,600 |
| 2019-07-19 | 2019-07-17 | 9.110 | 660,600 | +78,000 | 0.00% | 6,018,066 |
| 2019-07-18 | 2019-07-16 | 9.300 | 582,600 | +70,000 | 0.00% | 5,418,180 |
| 2019-07-17 | 2019-07-15 | 9.360 | 512,600 | +32,200 | 0.00% | 4,797,936 |
| 2019-07-16 | 2019-07-12 | 9.440 | 480,400 | +10,000 | 0.00% | 4,534,976 |
| 2019-07-15 | 2019-07-11 | 9.490 | 470,400 | -6,000 | 0.00% | 4,464,096 |
| 2019-07-12 | 2019-07-10 | 9.590 | 476,400 | +4,000 | 0.00% | 4,568,676 |
| 2019-07-11 | 2019-07-09 | 9.500 | 472,400 | +43,000 | 0.00% | 4,487,800 |
| 2019-07-10 | 2019-07-08 | 9.610 | 429,400 | +159,000 | 0.00% | 4,126,534 |
| 2019-07-09 | 2019-07-05 | 9.950 | 270,400 | -82,200 | 0.00% | 2,690,480 |
| 2019-07-08 | 2019-07-04 | 9.780 | 352,600 | +2,000 | 0.00% | 3,448,428 |
| 2019-07-05 | 2019-07-03 | 9.760 | 350,600 | +52,200 | 0.00% | 3,421,856 |
| 2019-07-04 | 2019-07-02 | 9.990 | 298,400 | -20,000 | 0.00% | 2,981,016 |
| 2019-07-03 | 2019-06-28 | 10.000 | 318,400 | +18,800 | 0.00% | 3,184,000 |
| 2019-07-02 | 2019-06-27 | 10.000 | 299,600 | +40,000 | 0.00% | 2,996,000 |
| 2019-06-27 | 2019-06-25 | 9.770 | 259,600 | +50,000 | 0.00% | 2,536,292 |
| 2019-06-26 | 2019-06-24 | 9.950 | 209,600 | -49,800 | 0.00% | 2,085,520 |
| 2019-06-19 | 2019-06-17 | 9.580 | 259,400 | -2,200 | 0.00% | 2,485,052 |
| 2019-06-18 | 2019-06-14 | 9.550 | 261,600 | +2,200 | 0.00% | 2,498,280 |
| 2019-06-17 | 2019-06-13 | 9.660 | 259,400 | -2,200 | 0.00% | 2,505,804 |
| 2019-06-14 | 2019-06-12 | 9.540 | 261,600 | +2,200 | 0.00% | 2,495,664 |
| 2019-06-11 | 2019-06-06 | 9.210 | 259,400 | +50,000 | 0.00% | 2,389,074 |
| 2019-06-06 | 2019-06-04 | 9.020 | 209,400 | +400 | 0.00% | 1,888,788 |
| 2019-06-05 | 2019-06-03 | 9.090 | 209,000 | +2,000 | 0.00% | 1,899,810 |
| 2019-06-03 | 2019-05-30 | 9.740 | 207,000 | -40,000 | 0.00% | 2,016,180 |
| 2019-05-31 | 2019-05-29 | 9.920 | 247,000 | +6,000 | 0.00% | 2,450,240 |
| 2019-05-24 | 2019-05-22 | 10.100 | 241,000 | -2,000 | 0.00% | 2,434,100 |
| 2019-05-23 | 2019-05-21 | 9.870 | 243,000 | +10,000 | 0.00% | 2,398,410 |
| 2019-05-22 | 2019-05-20 | 9.890 | 233,000 | +2,200 | 0.00% | 2,304,370 |
| 2019-05-20 | 2019-05-16 | 10.300 | 230,800 | +8,000 | 0.00% | 2,377,240 |
| 2019-05-17 | 2019-05-15 | 10.480 | 222,800 | +19,000 | 0.00% | 2,334,944 |
| 2019-05-15 | 2019-05-10 | 10.640 | 203,800 | -800 | 0.00% | 2,168,432 |
| 2019-05-14 | 2019-05-09 | 10.460 | 204,600 | +600 | 0.00% | 2,140,116 |
| 2019-05-10 | 2019-05-08 | 10.580 | 204,000 | +2,000 | 0.00% | 2,158,320 |
| 2019-05-09 | 2019-05-07 | 10.840 | 202,000 | +10,400 | 0.00% | 2,189,680 |
| 2019-05-08 | 2019-05-06 | 11.000 | 191,600 | +800 | 0.00% | 2,107,600 |
| 2019-05-07 | 2019-05-03 | 11.800 | 190,800 | -3,400 | 0.00% | 2,251,440 |
| 2019-05-06 | 2019-05-02 | 11.620 | 194,200 | +4,400 | 0.00% | 2,256,604 |
| 2019-04-29 | 2019-04-25 | 11.980 | 189,800 | +1,000 | 0.00% | 2,273,804 |
| 2019-04-26 | 2019-04-24 | 12.360 | 188,800 | -2,000 | 0.00% | 2,333,568 |
| 2019-04-25 | 2019-04-23 | 12.200 | 190,800 | -2,000 | 0.00% | 2,327,760 |
| 2019-04-23 | 2019-04-17 | 11.820 | 192,800 | -4,400 | 0.00% | 2,278,896 |
| 2019-04-18 | 2019-04-16 | 11.760 | 197,200 | +4,400 | 0.00% | 2,319,072 |
| 2019-04-17 | 2019-04-15 | 11.640 | 192,800 | -13,600 | 0.00% | 2,244,192 |
| 2019-04-16 | 2019-04-12 | 11.620 | 206,400 | +10,000 | 0.00% | 2,398,368 |
| 2019-04-15 | 2019-04-11 | 11.540 | 196,400 | +4,400 | 0.00% | 2,266,456 |
| 2019-04-12 | 2019-04-10 | 11.840 | 192,000 | -4,400 | 0.00% | 2,273,280 |
| 2019-04-10 | 2019-04-08 | 11.760 | 196,400 | +4,400 | 0.00% | 2,309,664 |
| 2019-04-08 | 2019-04-03 | 11.920 | 192,000 | -34,400 | 0.00% | 2,288,640 |
| 2019-04-04 | 2019-04-02 | 11.240 | 226,400 | +32,000 | 0.00% | 2,544,736 |
| 2019-04-03 | 2019-04-01 | 11.360 | 194,400 | +200 | 0.00% | 2,208,384 |
| 2019-03-29 | 2019-03-27 | 11.300 | 194,200 | -2,000 | 0.00% | 2,194,460 |
| 2019-03-28 | 2019-03-26 | 11.100 | 196,200 | +2,000 | 0.00% | 2,177,820 |
| 2019-03-27 | 2019-03-25 | 10.900 | 194,200 | +2,800 | 0.00% | 2,116,780 |
| 2019-03-26 | 2019-03-22 | 11.280 | 191,400 | -200 | 0.00% | 2,158,992 |
| 2019-03-25 | 2019-03-21 | 11.280 | 191,600 | +8,600 | 0.00% | 2,161,248 |
| 2019-03-22 | 2019-03-20 | 11.640 | 183,000 | +4,000 | 0.00% | 2,130,120 |
| 2019-03-20 | 2019-03-18 | 11.900 | 179,000 | +1,600 | 0.00% | 2,130,100 |
| 2019-03-19 | 2019-03-15 | 11.580 | 177,400 | +5,000 | 0.00% | 2,054,292 |
| 2019-03-14 | 2019-03-12 | 12.200 | 172,400 | -3,000 | 0.00% | 2,103,280 |
| 2019-03-12 | 2019-03-08 | 11.740 | 175,400 | -1,200 | 0.00% | 2,059,196 |
| 2019-03-11 | 2019-03-07 | 12.040 | 176,600 | -10,000 | 0.00% | 2,126,264 |
| 2019-03-08 | 2019-03-06 | 12.360 | 186,600 | +4,000 | 0.00% | 2,306,376 |
| 2019-03-07 | 2019-03-05 | 12.500 | 182,600 | +4,000 | 0.00% | 2,282,500 |
| 2019-03-05 | 2019-03-01 | 11.880 | 178,600 | +2,000 | 0.00% | 2,121,768 |
| 2019-03-01 | 2019-02-27 | 12.140 | 176,600 | -19,800 | 0.00% | 2,143,924 |
| 2019-02-27 | 2019-02-25 | 12.240 | 196,400 | -15,800 | 0.00% | 2,403,936 |
| 2019-02-26 | 2019-02-22 | 11.920 | 212,200 | +9,600 | 0.00% | 2,529,424 |
| 2019-02-25 | 2019-02-21 | 11.380 | 202,600 | -1,000 | 0.00% | 2,305,588 |
| 2019-02-22 | 2019-02-20 | 10.840 | 203,600 | +1,000 | 0.00% | 2,207,024 |
| 2019-02-21 | 2019-02-19 | 10.800 | 202,600 | -11,000 | 0.00% | 2,188,080 |
| 2019-02-20 | 2019-02-18 | 11.220 | 213,600 | -3,600 | 0.00% | 2,396,592 |
| 2019-02-19 | 2019-02-15 | 11.140 | 217,200 | +13,400 | 0.00% | 2,419,608 |
| 2019-02-15 | 2019-02-13 | 11.380 | 203,800 | -9,000 | 0.00% | 2,319,244 |
| 2019-02-14 | 2019-02-12 | 10.600 | 212,800 | +21,200 | 0.00% | 2,255,680 |
| 2019-02-13 | 2019-02-11 | 10.700 | 191,600 | -7,600 | 0.00% | 2,050,120 |
| 2019-02-11 | 2019-02-04 | 10.360 | 199,200 | -30,200 | 0.00% | 2,063,712 |
| 2019-02-08 | 2019-01-31 | 9.840 | 229,400 | -400 | 0.00% | 2,257,296 |
| 2019-02-01 | 2019-01-30 | 9.840 | 229,800 | +200 | 0.00% | 2,261,232 |
| 2019-01-31 | 2019-01-29 | 9.910 | 229,600 | +30,000 | 0.00% | 2,275,336 |
| 2019-01-30 | 2019-01-28 | 10.020 | 199,600 | -5,000 | 0.00% | 1,999,992 |
| 2019-01-29 | 2019-01-25 | 10.100 | 204,600 | +27,800 | 0.00% | 2,066,460 |
| 2019-01-28 | 2019-01-24 | 10.000 | 176,800 | +15,000 | 0.00% | 1,768,000 |
| 2019-01-23 | 2019-01-21 | 10.300 | 161,800 | -8,000 | 0.00% | 1,666,540 |
| 2019-01-22 | 2019-01-18 | 10.160 | 169,800 | +13,000 | 0.00% | 1,725,168 |
| 2019-01-21 | 2019-01-17 | 9.740 | 156,800 | -1,000 | 0.00% | 1,527,232 |
| 2019-01-18 | 2019-01-16 | 9.700 | 157,800 | +6,400 | 0.00% | 1,530,660 |
| 2019-01-17 | 2019-01-15 | 9.960 | 151,400 | -9,600 | 0.00% | 1,507,944 |
| 2019-01-16 | 2019-01-14 | 10.020 | 161,000 | -50,000 | 0.00% | 1,613,220 |
| 2019-01-15 | 2019-01-11 | 10.340 | 211,000 | +48,600 | 0.00% | 2,181,740 |
| 2019-01-14 | 2019-01-10 | 9.970 | 162,400 | +3,400 | 0.00% | 1,619,128 |
| 2019-01-11 | 2019-01-09 | 10.340 | 159,000 | +18,300 | 0.00% | 1,644,060 |
| 2019-01-10 | 2019-01-08 | 11.100 | 140,700 | +3,000 | 0.00% | 1,561,770 |
| 2019-01-07 | 2019-01-03 | 11.760 | 137,700 | +2,000 | 0.00% | 1,619,352 |
| 2018-12-28 | 2018-12-24 | 13.160 | 135,700 | +2,000 | 0.00% | 1,785,812 |
| 2018-12-19 | 2018-12-17 | 13.520 | 133,700 | -20,000 | 0.00% | 1,807,624 |
| 2018-12-14 | 2018-12-12 | 13.520 | 153,700 | -13,200 | 0.00% | 2,078,024 |
| 2018-12-04 | 2018-11-30 | 14.280 | 166,900 | -1,800 | 0.00% | 2,383,332 |
| 2018-12-03 | 2018-11-29 | 14.200 | 168,700 | +1,800 | 0.00% | 2,395,540 |
| 2018-11-29 | 2018-11-27 | 13.820 | 166,900 | +1,000 | 0.00% | 2,306,558 |
| 2018-11-26 | 2018-11-22 | 14.320 | 165,900 | +1,000 | 0.00% | 2,375,688 |
| 2018-11-22 | 2018-11-20 | 14.740 | 164,900 | -16,400 | 0.00% | 2,430,626 |
| 2018-11-21 | 2018-11-19 | 13.600 | 181,300 | +8,000 | 0.00% | 2,465,680 |
| 2018-11-20 | 2018-11-16 | 12.940 | 173,300 | +200 | 0.00% | 2,242,502 |
| 2018-11-15 | 2018-11-13 | 13.300 | 173,100 | -16,000 | 0.00% | 2,302,230 |
| 2018-11-14 | 2018-11-12 | 13.140 | 189,100 | -4,000 | 0.00% | 2,484,774 |
| 2018-11-13 | 2018-11-09 | 13.200 | 193,100 | +400 | 0.00% | 2,548,920 |
| 2018-11-12 | 2018-11-08 | 13.720 | 192,700 | +14,000 | 0.00% | 2,643,844 |
| 2018-11-06 | 2018-11-02 | 13.480 | 178,700 | -1,000 | 0.00% | 2,408,876 |
| 2018-11-05 | 2018-11-01 | 12.340 | 179,700 | -1,600 | 0.00% | 2,217,498 |
| 2018-11-02 | 2018-10-31 | 12.180 | 181,300 | -7,400 | 0.00% | 2,208,234 |
| 2018-11-01 | 2018-10-30 | 11.660 | 188,700 | +1,000 | 0.00% | 2,200,242 |
| 2018-10-19 | 2018-10-16 | 12.300 | 187,700 | +400 | 0.00% | 2,308,710 |
| 2018-10-18 | 2018-10-15 | 12.480 | 187,300 | +1,800 | 0.00% | 2,337,504 |
| 2018-10-16 | 2018-10-12 | 13.060 | 185,500 | +200 | 0.00% | 2,422,630 |
| 2018-10-15 | 2018-10-11 | 12.660 | 185,300 | -69,000 | 0.00% | 2,345,898 |
| 2018-10-11 | 2018-10-09 | 13.580 | 254,300 | +1,400 | 0.00% | 3,453,394 |
| 2018-10-10 | 2018-10-08 | 13.580 | 252,900 | +70,000 | 0.00% | 3,434,382 |
| 2018-10-08 | 2018-10-04 | 14.500 | 182,900 | +600 | 0.00% | 2,652,050 |
| 2018-10-03 | 2018-09-28 | 15.500 | 182,300 | +1,000 | 0.00% | 2,825,650 |
| 2018-09-28 | 2018-09-26 | 16.360 | 181,300 | +800 | 0.00% | 2,966,068 |
| 2018-09-24 | 2018-09-20 | 16.480 | 180,500 | +400 | 0.00% | 2,974,640 |
| 2018-09-21 | 2018-09-19 | 16.560 | 180,100 | +800 | 0.00% | 2,982,456 |
| 2018-09-17 | 2018-09-13 | 16.400 | 179,300 | +200 | 0.00% | 2,940,520 |
| 2018-09-06 | 2018-09-04 | 16.740 | 179,100 | -200 | 0.00% | 2,998,134 |
| 2018-09-05 | 2018-09-03 | 16.500 | 179,300 | +200 | 0.00% | 2,958,450 |
| 2018-08-30 | 2018-08-28 | 17.120 | 179,100 | +1,400 | 0.00% | 3,066,192 |
| 2018-08-27 | 2018-08-23 | 17.440 | 177,700 | -12,800 | 0.00% | 3,099,088 |
| 2018-08-24 | 2018-08-22 | 17.680 | 190,500 | +10,000 | 0.00% | 3,368,040 |
| 2018-08-22 | 2018-08-20 | 16.460 | 180,500 | -140,000 | 0.00% | 2,971,030 |
| 2018-08-21 | 2018-08-17 | 16.360 | 320,500 | +1,600 | 0.00% | 5,243,380 |
| 2018-08-20 | 2018-08-16 | 16.240 | 318,900 | -1,000 | 0.00% | 5,178,936 |
| 2018-08-17 | 2018-08-15 | 16.300 | 319,900 | +123,200 | 0.00% | 5,214,370 |
| 2018-08-15 | 2018-08-13 | 17.440 | 196,700 | +600 | 0.00% | 3,430,448 |
| 2018-08-09 | 2018-08-07 | 17.420 | 196,100 | +1,200 | 0.00% | 3,416,062 |
| 2018-08-08 | 2018-08-06 | 17.220 | 194,900 | -60,000 | 0.00% | 3,356,178 |
| 2018-08-07 | 2018-08-03 | 17.000 | 254,900 | +20,000 | 0.00% | 4,333,300 |
| 2018-08-06 | 2018-08-02 | 17.260 | 234,900 | +1,000 | 0.00% | 4,054,374 |
| 2018-08-03 | 2018-08-01 | 17.860 | 233,900 | -2,100 | 0.00% | 4,177,454 |
| 2018-08-02 | 2018-07-31 | 17.600 | 236,000 | +23,000 | 0.00% | 4,153,600 |
| 2018-08-01 | 2018-07-30 | 18.680 | 213,000 | +19,200 | 0.00% | 3,978,840 |
| 2018-07-31 | 2018-07-27 | 19.040 | 193,800 | -20,000 | 0.00% | 3,689,952 |
| 2018-07-30 | 2018-07-26 | 18.300 | 213,800 | +200 | 0.00% | 3,912,540 |
| 2018-07-27 | 2018-07-25 | 18.580 | 213,600 | +1,200 | 0.00% | 3,968,688 |
| 2018-07-26 | 2018-07-24 | 18.240 | 212,400 | +6,000 | 0.00% | 3,874,176 |
| 2018-07-25 | 2018-07-23 | 19.020 | 206,400 | +31,400 | 0.00% | 3,925,728 |
| 2018-07-24 | 2018-07-20 | 19.880 | 175,000 | -400 | 0.00% | 3,479,000 |
| 2018-07-23 | 2018-07-19 | 20.100 | 175,400 | +22,400 | 0.00% | 3,525,540 |
| 2018-07-20 | 2018-07-18 | 21.550 | 153,000 | -20,000 | 0.00% | 3,297,150 |
| 2018-07-19 | 2018-07-17 | 20.900 | 173,000 | +51,000 | 0.00% | 3,615,700 |
| 2018-07-18 | 2018-07-16 | 21.050 | 122,000 | +26,000 | 0.00% | 2,568,100 |
| 2018-07-17 | 2018-07-13 | 21.450 | 96,000 | -3,800 | 0.00% | 2,059,200 |
| 2018-07-16 | 2018-07-12 | 19.260 | 99,800 | +35,400 | 0.00% | 1,922,148 |
| 2018-07-13 | 2018-07-11 | 19.000 | 64,400 | +36,000 | 0.00% | 1,223,600 |
| 2018-07-12 | 2018-07-10 | 19.000 | 28,400 | +13,200 | 0.00% | 539,600 |
| 2018-07-11 | 2018-07-09 | 16.800 | 15,200 | 0.00% | 255,360 |
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