History of CCASS shareholding
Participant: TAI SHING STOCK INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 294,668 | +0 | 0.00% | 15,337,469 |
| 2025-10-13 | 2025-10-09 | 53.350 | 294,668 | +0 | 0.00% | 15,720,538 |
| 2025-10-10 | 2025-10-08 | 53.850 | 294,668 | +400 | 0.00% | 15,867,872 |
| 2025-10-09 | 2025-10-06 | 53.850 | 294,268 | +3,000 | 0.00% | 15,846,332 |
| 2025-10-08 | 2025-10-03 | 55.000 | 291,268 | -20,000 | 0.00% | 16,019,740 |
| 2025-10-06 | 2025-10-02 | 55.800 | 311,268 | -14,000 | 0.00% | 17,368,754 |
| 2025-10-03 | 2025-09-30 | 54.000 | 325,268 | +50,000 | 0.00% | 17,564,472 |
| 2025-10-02 | 2025-09-29 | 53.550 | 275,268 | +15,000 | 0.00% | 14,740,601 |
| 2025-09-30 | 2025-09-26 | 54.650 | 260,268 | +26,400 | 0.00% | 14,223,646 |
| 2025-09-29 | 2025-09-25 | 59.450 | 233,868 | +5,400 | 0.00% | 13,903,453 |
| 2025-09-26 | 2025-09-24 | 56.900 | 228,468 | +5,400 | 0.00% | 12,999,829 |
| 2025-09-25 | 2025-09-23 | 55.450 | 223,068 | +1,400 | 0.00% | 12,369,121 |
| 2025-09-24 | 2025-09-22 | 56.100 | 221,668 | +1,200 | 0.00% | 12,435,575 |
| 2025-09-23 | 2025-09-19 | 56.700 | 220,468 | -4,800 | 0.00% | 12,500,536 |
| 2025-09-19 | 2025-09-17 | 57.850 | 225,268 | +8,400 | 0.00% | 13,031,754 |
| 2025-09-18 | 2025-09-16 | 56.450 | 216,868 | -200 | 0.00% | 12,242,199 |
| 2025-09-17 | 2025-09-15 | 56.200 | 217,068 | -1,000 | 0.00% | 12,199,222 |
| 2025-09-12 | 2025-09-10 | 54.950 | 218,068 | -2,000 | 0.00% | 11,982,837 |
| 2025-09-11 | 2025-09-09 | 56.200 | 220,068 | -4,000 | 0.00% | 12,367,822 |
| 2025-09-04 | 2025-09-02 | 55.850 | 224,068 | -1,800 | 0.00% | 12,514,198 |
| 2025-09-03 | 2025-09-01 | 54.000 | 225,868 | +5,000 | 0.00% | 12,196,872 |
| 2025-08-22 | 2025-08-20 | 52.550 | 220,868 | +11,200 | 0.00% | 11,606,613 |
| 2025-08-21 | 2025-08-19 | 52.400 | 209,668 | +200 | 0.00% | 10,986,603 |
| 2025-08-15 | 2025-08-13 | 53.250 | 209,468 | -12,000 | 0.00% | 11,154,171 |
| 2025-08-14 | 2025-08-12 | 51.700 | 221,468 | -1,400 | 0.00% | 11,449,896 |
| 2025-08-13 | 2025-08-11 | 50.800 | 222,868 | +4,000 | 0.00% | 11,321,694 |
| 2025-08-12 | 2025-08-08 | 51.250 | 218,868 | +11,400 | 0.00% | 11,216,985 |
| 2025-08-11 | 2025-08-07 | 51.850 | 207,468 | +9,000 | 0.00% | 10,757,216 |
| 2025-08-06 | 2025-08-04 | 54.550 | 198,468 | -1,200 | 0.00% | 10,826,429 |
| 2025-08-05 | 2025-08-01 | 53.400 | 199,668 | +2,200 | 0.00% | 10,662,271 |
| 2025-08-04 | 2025-07-31 | 53.150 | 197,468 | +1,000 | 0.00% | 10,495,424 |
| 2025-08-01 | 2025-07-30 | 54.750 | 196,468 | +6,000 | 0.00% | 10,756,623 |
| 2025-07-28 | 2025-07-24 | 58.450 | 190,468 | +400 | 0.00% | 11,132,855 |
| 2025-07-24 | 2025-07-22 | 57.950 | 190,068 | +1,000 | 0.00% | 11,014,441 |
| 2025-07-21 | 2025-07-17 | 56.150 | 189,068 | +2,000 | 0.00% | 10,616,168 |
| 2025-07-18 | 2025-07-16 | 57.300 | 187,068 | +1,000 | 0.00% | 10,718,996 |
| 2025-07-14 | 2025-07-10 | 56.900 | 186,068 | +2,000 | 0.00% | 10,587,269 |
| 2025-07-11 | 2025-07-09 | 57.400 | 184,068 | +4,000 | 0.00% | 10,565,503 |
| 2025-07-10 | 2025-07-08 | 58.650 | 180,068 | +3,000 | 0.00% | 10,560,988 |
| 2025-07-08 | 2025-07-04 | 57.500 | 177,068 | +2,000 | 0.00% | 10,181,410 |
| 2025-07-07 | 2025-07-03 | 58.100 | 175,068 | +200 | 0.00% | 10,171,451 |
| 2025-07-03 | 2025-06-30 | 59.950 | 174,868 | +2,200 | 0.00% | 10,483,337 |
| 2025-07-02 | 2025-06-27 | 58.950 | 172,668 | -4,800 | 0.00% | 10,178,779 |
| 2025-06-26 | 2025-06-24 | 56.900 | 177,468 | -1,000 | 0.00% | 10,097,929 |
| 2025-06-25 | 2025-06-23 | 54.850 | 178,468 | -4,600 | 0.00% | 9,788,970 |
| 2025-06-24 | 2025-06-20 | 54.050 | 183,068 | -5,000 | 0.00% | 9,894,825 |
| 2025-06-23 | 2025-06-19 | 53.050 | 188,068 | +1,000 | 0.00% | 9,977,007 |
| 2025-06-16 | 2025-06-12 | 52.200 | 187,068 | -200 | 0.00% | 9,764,950 |
| 2025-06-13 | 2025-06-11 | 54.100 | 187,268 | +400 | 0.00% | 10,131,199 |
| 2025-06-12 | 2025-06-10 | 53.450 | 186,868 | -1,000 | 0.00% | 9,988,095 |
| 2025-06-10 | 2025-06-06 | 53.100 | 187,868 | +5,000 | 0.00% | 9,975,791 |
| 2025-06-09 | 2025-06-05 | 54.250 | 182,868 | -8,800 | 0.00% | 9,920,589 |
| 2025-06-06 | 2025-06-04 | 53.450 | 191,668 | +1,000 | 0.00% | 10,244,655 |
| 2025-06-05 | 2025-06-03 | 53.200 | 190,668 | +1,000 | 0.00% | 10,143,538 |
| 2025-05-30 | 2025-05-28 | 51.750 | 189,668 | +10,000 | 0.00% | 9,815,319 |
| 2025-05-29 | 2025-05-27 | 51.550 | 179,668 | +1,000 | 0.00% | 9,261,885 |
| 2025-05-28 | 2025-05-26 | 51.300 | 178,668 | +200 | 0.00% | 9,165,668 |
| 2025-05-26 | 2025-05-22 | 53.200 | 178,468 | -1,000 | 0.00% | 9,494,498 |
| 2025-05-23 | 2025-05-21 | 54.450 | 179,468 | +1,400 | 0.00% | 9,772,033 |
| 2025-05-22 | 2025-05-20 | 54.800 | 178,068 | -14,000 | 0.00% | 9,758,126 |
| 2025-05-21 | 2025-05-19 | 52.350 | 192,068 | -2,000 | 0.00% | 10,054,760 |
| 2025-05-20 | 2025-05-16 | 51.000 | 194,068 | -200 | 0.00% | 9,897,468 |
| 2025-05-19 | 2025-05-15 | 50.150 | 194,268 | +10,000 | 0.00% | 9,742,540 |
| 2025-05-16 | 2025-05-14 | 50.400 | 184,268 | -1,800 | 0.00% | 9,287,107 |
| 2025-05-15 | 2025-05-13 | 48.650 | 186,068 | +5,800 | 0.00% | 9,052,208 |
| 2025-05-14 | 2025-05-12 | 50.600 | 180,268 | +15,800 | 0.00% | 9,121,561 |
| 2025-05-12 | 2025-05-08 | 50.800 | 164,468 | +400 | 0.00% | 8,354,974 |
| 2025-05-09 | 2025-05-07 | 50.100 | 164,068 | -400 | 0.00% | 8,219,807 |
| 2025-05-08 | 2025-05-06 | 51.550 | 164,468 | +4,400 | 0.00% | 8,478,325 |
| 2025-05-07 | 2025-05-02 | 53.100 | 160,068 | -6,000 | 0.00% | 8,499,611 |
| 2025-05-06 | 2025-04-30 | 49.950 | 166,068 | -7,000 | 0.00% | 8,295,097 |
| 2025-05-02 | 2025-04-29 | 47.450 | 173,068 | -3,200 | 0.00% | 8,212,077 |
| 2025-04-29 | 2025-04-25 | 47.700 | 176,268 | -5,400 | 0.00% | 8,407,984 |
| 2025-04-28 | 2025-04-24 | 48.200 | 181,668 | -600 | 0.00% | 8,756,398 |
| 2025-04-25 | 2025-04-23 | 47.450 | 182,268 | -600 | 0.00% | 8,648,617 |
| 2025-04-24 | 2025-04-22 | 44.400 | 182,868 | -3,800 | 0.00% | 8,119,339 |
| 2025-04-23 | 2025-04-17 | 41.950 | 186,668 | -1,400 | 0.00% | 7,830,723 |
| 2025-04-22 | 2025-04-16 | 41.250 | 188,068 | +7,800 | 0.00% | 7,757,805 |
| 2025-04-17 | 2025-04-15 | 43.100 | 180,268 | +7,400 | 0.00% | 7,769,551 |
| 2025-04-16 | 2025-04-14 | 43.200 | 172,868 | +6,400 | 0.00% | 7,467,898 |
| 2025-04-15 | 2025-04-11 | 44.250 | 166,468 | -200 | 0.00% | 7,366,209 |
| 2025-04-14 | 2025-04-10 | 43.050 | 166,668 | -76,000 | 0.00% | 7,175,057 |
| 2025-04-11 | 2025-04-09 | 41.900 | 242,668 | +10,000 | 0.00% | 10,167,789 |
| 2025-04-10 | 2025-04-08 | 38.900 | 232,668 | -800 | 0.00% | 9,050,785 |
| 2025-04-09 | 2025-04-07 | 36.450 | 233,468 | +14,400 | 0.00% | 8,509,909 |
| 2025-04-08 | 2025-04-03 | 45.900 | 219,068 | -2,400 | 0.00% | 10,055,221 |
| 2025-04-07 | 2025-04-02 | 44.550 | 221,468 | -6,200 | 0.00% | 9,866,399 |
| 2025-04-03 | 2025-04-01 | 46.500 | 227,668 | -3,800 | 0.00% | 10,586,562 |
| 2025-04-01 | 2025-03-28 | 51.050 | 231,468 | +1,000 | 0.00% | 11,816,441 |
| 2025-03-31 | 2025-03-27 | 51.700 | 230,468 | -600 | 0.00% | 11,915,196 |
| 2025-03-28 | 2025-03-26 | 53.950 | 231,068 | +2,000 | 0.00% | 12,466,119 |
| 2025-03-27 | 2025-03-25 | 53.400 | 229,068 | +6,200 | 0.00% | 12,232,231 |
| 2025-03-25 | 2025-03-21 | 54.700 | 222,868 | -400 | 0.00% | 12,190,880 |
| 2025-03-24 | 2025-03-20 | 56.500 | 223,268 | +6,000 | 0.00% | 12,614,642 |
| 2025-03-21 | 2025-03-19 | 58.200 | 217,268 | -1,600 | 0.00% | 12,644,998 |
| 2025-03-20 | 2025-03-18 | 57.650 | 218,868 | -5,000 | 0.00% | 12,617,740 |
| 2025-03-19 | 2025-03-17 | 55.800 | 223,868 | -5,000 | 0.00% | 12,491,834 |
| 2025-03-18 | 2025-03-14 | 53.850 | 228,868 | -12,000 | 0.00% | 12,324,542 |
| 2025-03-17 | 2025-03-13 | 52.850 | 240,868 | -3,400 | 0.00% | 12,729,874 |
| 2025-03-14 | 2025-03-12 | 52.050 | 244,268 | +7,000 | 0.00% | 12,714,149 |
| 2025-03-13 | 2025-03-11 | 53.900 | 237,268 | -200 | 0.00% | 12,788,745 |
| 2025-03-12 | 2025-03-10 | 52.850 | 237,468 | +7,000 | 0.00% | 12,550,184 |
| 2025-03-10 | 2025-03-06 | 54.900 | 230,468 | -9,000 | 0.00% | 12,652,693 |
| 2025-03-07 | 2025-03-05 | 54.200 | 239,468 | -10,000 | 0.00% | 12,979,166 |
| 2025-03-06 | 2025-03-04 | 50.550 | 249,468 | -600 | 0.00% | 12,610,607 |
| 2025-03-05 | 2025-03-03 | 50.950 | 250,068 | -600 | 0.00% | 12,740,965 |
| 2025-03-04 | 2025-02-28 | 51.850 | 250,668 | +14,200 | 0.00% | 12,997,136 |
| 2025-03-03 | 2025-02-27 | 53.100 | 236,468 | +10,400 | 0.00% | 12,556,451 |
| 2025-02-28 | 2025-02-26 | 56.300 | 226,068 | -2,000 | 0.00% | 12,727,628 |
| 2025-02-27 | 2025-02-25 | 53.200 | 228,068 | -1,000 | 0.00% | 12,133,218 |
| 2025-02-25 | 2025-02-21 | 51.700 | 229,068 | +1,400 | 0.00% | 11,842,816 |
| 2025-02-24 | 2025-02-20 | 49.150 | 227,668 | +20,200 | 0.00% | 11,189,882 |
| 2025-02-21 | 2025-02-19 | 49.450 | 207,468 | +1,000 | 0.00% | 10,259,293 |
| 2025-02-20 | 2025-02-18 | 48.400 | 206,468 | -24,400 | 0.00% | 9,993,051 |
| 2025-02-19 | 2025-02-17 | 45.150 | 230,868 | +11,000 | 0.00% | 10,423,690 |
| 2025-02-18 | 2025-02-14 | 44.700 | 219,868 | +10,000 | 0.00% | 9,828,100 |
| 2025-02-17 | 2025-02-13 | 41.650 | 209,868 | +800 | 0.00% | 8,741,002 |
| 2025-02-13 | 2025-02-11 | 42.550 | 209,068 | +1,000 | 0.00% | 8,895,843 |
| 2025-02-12 | 2025-02-10 | 43.750 | 208,068 | +5,000 | 0.00% | 9,102,975 |
| 2025-02-11 | 2025-02-07 | 42.450 | 203,068 | -400 | 0.00% | 8,620,237 |
| 2025-02-10 | 2025-02-06 | 40.550 | 203,468 | -1,000 | 0.00% | 8,250,627 |
| 2025-02-06 | 2025-02-04 | 39.550 | 204,468 | -400 | 0.00% | 8,086,709 |
| 2025-02-05 | 2025-02-03 | 37.950 | 204,868 | +15,000 | 0.00% | 7,774,741 |
| 2025-02-04 | 2025-01-28 | 38.300 | 189,868 | -1,000 | 0.00% | 7,271,944 |
| 2025-02-03 | 2025-01-24 | 36.850 | 190,868 | -10,600 | 0.00% | 7,033,486 |
| 2025-01-27 | 2025-01-23 | 34.500 | 201,468 | +11,000 | 0.00% | 6,950,646 |
| 2025-01-22 | 2025-01-20 | 34.700 | 190,468 | +800 | 0.00% | 6,609,240 |
| 2025-01-21 | 2025-01-17 | 34.950 | 189,668 | -10,000 | 0.00% | 6,628,897 |
| 2025-01-17 | 2025-01-15 | 33.600 | 199,668 | +1,000 | 0.00% | 6,708,845 |
| 2025-01-15 | 2025-01-13 | 32.800 | 198,668 | -5,000 | 0.00% | 6,516,310 |
| 2025-01-13 | 2025-01-09 | 33.750 | 203,668 | -1,400 | 0.00% | 6,873,795 |
| 2025-01-10 | 2025-01-08 | 32.800 | 205,068 | -200 | 0.00% | 6,726,230 |
| 2025-01-09 | 2025-01-07 | 34.150 | 205,268 | +2,600 | 0.00% | 7,009,902 |
| 2025-01-08 | 2025-01-06 | 36.300 | 202,668 | -400 | 0.00% | 7,356,848 |
| 2025-01-07 | 2025-01-03 | 36.250 | 203,068 | -3,600 | 0.00% | 7,361,215 |
| 2025-01-02 | 2024-12-27 | 34.150 | 206,668 | -10,000 | 0.00% | 7,057,712 |
| 2024-12-30 | 2024-12-24 | 32.750 | 216,668 | -30,000 | 0.00% | 7,095,877 |
| 2024-12-23 | 2024-12-19 | 30.800 | 246,668 | -3,000 | 0.00% | 7,597,374 |
| 2024-12-20 | 2024-12-18 | 30.800 | 249,668 | -5,000 | 0.00% | 7,689,774 |
| 2024-12-17 | 2024-12-13 | 31.350 | 254,668 | -9,000 | 0.00% | 7,983,842 |
| 2024-12-12 | 2024-12-10 | 30.950 | 263,668 | -26,000 | 0.00% | 8,160,525 |
| 2024-12-11 | 2024-12-09 | 30.950 | 289,668 | -5,000 | 0.00% | 8,965,225 |
| 2024-12-10 | 2024-12-06 | 29.900 | 294,668 | +1,000 | 0.00% | 8,810,573 |
| 2024-12-02 | 2024-11-28 | 27.850 | 293,668 | +1,400 | 0.00% | 8,178,654 |
| 2024-11-29 | 2024-11-27 | 28.300 | 292,268 | -2,400 | 0.00% | 8,271,184 |
| 2024-11-26 | 2024-11-22 | 28.550 | 294,668 | -10,000 | 0.00% | 8,412,771 |
| 2024-11-25 | 2024-11-21 | 28.150 | 304,668 | +1,400 | 0.00% | 8,576,404 |
| 2024-11-20 | 2024-11-18 | 28.800 | 303,268 | +600 | 0.00% | 8,734,118 |
| 2024-11-19 | 2024-11-15 | 28.000 | 302,668 | -600 | 0.00% | 8,474,704 |
| 2024-11-18 | 2024-11-14 | 27.850 | 303,268 | -3,000 | 0.00% | 8,446,014 |
| 2024-11-15 | 2024-11-13 | 28.900 | 306,268 | +600 | 0.00% | 8,851,145 |
| 2024-11-14 | 2024-11-12 | 28.450 | 305,668 | +1,200 | 0.00% | 8,696,255 |
| 2024-11-13 | 2024-11-11 | 29.300 | 304,468 | +1,400 | 0.00% | 8,920,912 |
| 2024-11-11 | 2024-11-07 | 27.850 | 303,068 | +1,000 | 0.00% | 8,440,444 |
| 2024-11-08 | 2024-11-06 | 27.600 | 302,068 | +400 | 0.00% | 8,337,077 |
| 2024-11-07 | 2024-11-05 | 28.200 | 301,668 | +1,600 | 0.00% | 8,507,038 |
| 2024-11-06 | 2024-11-04 | 27.300 | 300,068 | +22,000 | 0.00% | 8,191,856 |
| 2024-11-05 | 2024-11-01 | 27.300 | 278,068 | +5,000 | 0.00% | 7,591,256 |
| 2024-11-04 | 2024-10-31 | 26.700 | 273,068 | +7,000 | 0.00% | 7,290,916 |
| 2024-11-01 | 2024-10-30 | 26.000 | 266,068 | +10,000 | 0.00% | 6,917,768 |
| 2024-10-30 | 2024-10-28 | 25.500 | 256,068 | -2,000 | 0.00% | 6,529,734 |
| 2024-10-28 | 2024-10-24 | 25.250 | 258,068 | +2,000 | 0.00% | 6,516,217 |
| 2024-10-22 | 2024-10-18 | 24.550 | 256,068 | -5,000 | 0.00% | 6,286,469 |
| 2024-10-18 | 2024-10-16 | 22.700 | 261,068 | +5,000 | 0.00% | 5,926,244 |
| 2024-10-17 | 2024-10-15 | 23.000 | 256,068 | -200 | 0.00% | 5,889,564 |
| 2024-10-14 | 2024-10-09 | 23.300 | 256,268 | -1,200 | 0.00% | 5,971,044 |
| 2024-10-10 | 2024-10-08 | 23.700 | 257,468 | -10,200 | 0.00% | 6,101,992 |
| 2024-10-09 | 2024-10-07 | 25.850 | 267,668 | -6,800 | 0.00% | 6,919,218 |
| 2024-10-04 | 2024-10-02 | 24.000 | 274,468 | -6,000 | 0.00% | 6,587,232 |
| 2024-10-02 | 2024-09-27 | 21.950 | 280,468 | -29,000 | 0.00% | 6,156,273 |
| 2024-09-30 | 2024-09-26 | 21.500 | 309,468 | -4,800 | 0.00% | 6,653,562 |
| 2024-09-27 | 2024-09-25 | 20.550 | 314,268 | +3,000 | 0.00% | 6,458,207 |
| 2024-09-26 | 2024-09-24 | 21.200 | 311,268 | -2,000 | 0.00% | 6,598,882 |
| 2024-09-25 | 2024-09-23 | 20.550 | 313,268 | -3,000 | 0.00% | 6,437,657 |
| 2024-09-16 | 2024-09-12 | 18.920 | 316,268 | -10,000 | 0.00% | 5,983,791 |
| 2024-09-10 | 2024-09-05 | 18.540 | 326,268 | +10,000 | 0.00% | 6,049,009 |
| 2024-09-03 | 2024-08-30 | 19.500 | 316,268 | -20,000 | 0.00% | 6,167,226 |
| 2024-09-02 | 2024-08-29 | 18.880 | 336,268 | +10,000 | 0.00% | 6,348,740 |
| 2024-08-27 | 2024-08-23 | 18.820 | 326,268 | -3,000 | 0.00% | 6,140,364 |
| 2024-08-26 | 2024-08-22 | 19.100 | 329,268 | -36,000 | 0.00% | 6,289,019 |
| 2024-07-24 | 2024-07-22 | 17.220 | 365,268 | -5,000 | 0.00% | 6,289,915 |
| 2024-07-16 | 2024-07-12 | 16.840 | 370,268 | +3,000 | 0.00% | 6,235,313 |
| 2024-07-02 | 2024-06-27 | 16.540 | 367,268 | +5,000 | 0.00% | 6,074,613 |
| 2024-06-27 | 2024-06-25 | 17.780 | 362,268 | +10,000 | 0.00% | 6,441,125 |
| 2024-06-25 | 2024-06-21 | 18.180 | 352,268 | -400 | 0.00% | 6,404,232 |
| 2024-06-24 | 2024-06-20 | 18.520 | 352,668 | -10,000 | 0.00% | 6,531,411 |
| 2024-06-12 | 2024-06-07 | 17.620 | 362,668 | +10,000 | 0.00% | 6,390,210 |
| 2024-06-06 | 2024-06-04 | 17.780 | 352,668 | +200 | 0.00% | 6,270,437 |
| 2024-05-31 | 2024-05-29 | 17.780 | 352,468 | +10,000 | 0.00% | 6,266,881 |
| 2024-05-29 | 2024-05-27 | 18.440 | 342,468 | +12,000 | 0.00% | 6,315,110 |
| 2024-05-28 | 2024-05-24 | 18.300 | 330,468 | +10,000 | 0.00% | 6,047,564 |
| 2024-05-13 | 2024-05-09 | 19.160 | 320,468 | -600 | 0.00% | 6,140,167 |
| 2024-05-10 | 2024-05-08 | 19.100 | 321,068 | -9,000 | 0.00% | 6,132,399 |
| 2024-05-09 | 2024-05-07 | 17.940 | 330,068 | +400 | 0.00% | 5,921,420 |
| 2024-05-07 | 2024-05-03 | 18.180 | 329,668 | -40,400 | 0.00% | 5,993,364 |
| 2024-05-02 | 2024-04-29 | 17.420 | 370,068 | +8,000 | 0.00% | 6,446,585 |
| 2024-04-24 | 2024-04-22 | 15.820 | 362,068 | +400 | 0.00% | 5,727,916 |
| 2024-04-18 | 2024-04-16 | 15.920 | 361,668 | -5,400 | 0.00% | 5,757,755 |
| 2024-04-10 | 2024-04-08 | 15.500 | 367,068 | +400 | 0.00% | 5,689,554 |
| 2024-04-05 | 2024-04-02 | 16.280 | 366,668 | -8,400 | 0.00% | 5,969,355 |
| 2024-03-18 | 2024-03-14 | 14.760 | 375,068 | -800 | 0.00% | 5,536,004 |
| 2024-03-15 | 2024-03-13 | 14.920 | 375,868 | -1,000 | 0.00% | 5,607,951 |
| 2024-03-14 | 2024-03-12 | 14.920 | 376,868 | -1,200 | 0.00% | 5,622,871 |
| 2024-03-04 | 2024-02-29 | 13.220 | 378,068 | -10,000 | 0.00% | 4,998,059 |
| 2024-02-14 | 2024-02-07 | 12.700 | 388,068 | +400 | 0.00% | 4,928,464 |
| 2024-02-08 | 2024-02-06 | 12.900 | 387,668 | -800 | 0.00% | 5,000,917 |
| 2024-01-19 | 2024-01-17 | 13.140 | 388,468 | +5,000 | 0.00% | 5,104,470 |
| 2024-01-11 | 2024-01-09 | 14.340 | 383,468 | +1,200 | 0.00% | 5,498,931 |
| 2024-01-10 | 2024-01-08 | 14.360 | 382,268 | +2,800 | 0.00% | 5,489,368 |
| 2024-01-05 | 2024-01-03 | 14.980 | 379,468 | -1,000 | 0.00% | 5,684,431 |
| 2024-01-03 | 2023-12-29 | 15.600 | 380,468 | +600 | 0.00% | 5,935,301 |
| 2024-01-02 | 2023-12-28 | 16.280 | 379,868 | +400 | 0.00% | 6,184,251 |
| 2023-12-29 | 2023-12-27 | 16.320 | 379,468 | -600 | 0.00% | 6,192,918 |
| 2023-12-21 | 2023-12-19 | 16.140 | 380,068 | -400 | 0.00% | 6,134,298 |
| 2023-12-19 | 2023-12-15 | 15.980 | 380,468 | +2,000 | 0.00% | 6,079,879 |
| 2023-12-18 | 2023-12-14 | 15.960 | 378,468 | +1,400 | 0.00% | 6,040,349 |
| 2023-12-15 | 2023-12-13 | 15.540 | 377,068 | -5,000 | 0.00% | 5,859,637 |
| 2023-12-12 | 2023-12-08 | 14.620 | 382,068 | -1,000 | 0.00% | 5,585,834 |
| 2023-12-11 | 2023-12-07 | 14.680 | 383,068 | -600 | 0.00% | 5,623,438 |
| 2023-12-07 | 2023-12-05 | 14.780 | 383,668 | +5,000 | 0.00% | 5,670,613 |
| 2023-12-01 | 2023-11-29 | 15.480 | 378,668 | -600 | 0.00% | 5,861,781 |
| 2023-11-29 | 2023-11-27 | 15.140 | 379,268 | +1,000 | 0.00% | 5,742,118 |
| 2023-11-27 | 2023-11-23 | 15.440 | 378,268 | +400 | 0.00% | 5,840,458 |
| 2023-11-24 | 2023-11-22 | 15.120 | 377,868 | +4,000 | 0.00% | 5,713,364 |
| 2023-11-23 | 2023-11-21 | 15.380 | 373,868 | +600 | 0.00% | 5,750,090 |
| 2023-11-14 | 2023-11-10 | 16.040 | 373,268 | +1,000 | 0.00% | 5,987,219 |
| 2023-11-13 | 2023-11-09 | 16.520 | 372,268 | +8,600 | 0.00% | 6,149,867 |
| 2023-11-10 | 2023-11-08 | 16.140 | 363,668 | +600 | 0.00% | 5,869,602 |
| 2023-11-09 | 2023-11-07 | 15.820 | 363,068 | -5,000 | 0.00% | 5,743,736 |
| 2023-11-07 | 2023-11-03 | 15.240 | 368,068 | -1,000 | 0.00% | 5,609,356 |
| 2023-11-06 | 2023-11-02 | 15.080 | 369,068 | -14,000 | 0.00% | 5,565,545 |
| 2023-11-02 | 2023-10-31 | 14.020 | 383,068 | -400 | 0.00% | 5,370,613 |
| 2023-11-01 | 2023-10-30 | 14.320 | 383,468 | -21,800 | 0.00% | 5,491,262 |
| 2023-10-31 | 2023-10-27 | 13.520 | 405,268 | -7,000 | 0.00% | 5,479,223 |
| 2023-10-30 | 2023-10-26 | 13.360 | 412,268 | -400 | 0.00% | 5,507,900 |
| 2023-10-27 | 2023-10-25 | 13.200 | 412,668 | +400 | 0.00% | 5,447,218 |
| 2023-10-25 | 2023-10-20 | 13.300 | 412,268 | -30,000 | 0.00% | 5,483,164 |
| 2023-10-24 | 2023-10-19 | 13.580 | 442,268 | -6,600 | 0.00% | 6,005,999 |
| 2023-10-13 | 2023-10-11 | 12.300 | 448,868 | -3,000 | 0.00% | 5,521,076 |
| 2023-10-05 | 2023-10-03 | 11.980 | 451,868 | -1,000 | 0.00% | 5,413,379 |
| 2023-09-29 | 2023-09-27 | 11.840 | 452,868 | -3,400 | 0.00% | 5,361,957 |
| 2023-09-19 | 2023-09-15 | 12.220 | 456,268 | -3,000 | 0.00% | 5,575,595 |
| 2023-09-18 | 2023-09-14 | 12.240 | 459,268 | -2,400 | 0.00% | 5,621,440 |
| 2023-09-15 | 2023-09-13 | 11.920 | 461,668 | -400 | 0.00% | 5,503,083 |
| 2023-09-14 | 2023-09-12 | 11.880 | 462,068 | -600 | 0.00% | 5,489,368 |
| 2023-09-13 | 2023-09-11 | 11.700 | 462,668 | +3,000 | 0.00% | 5,413,216 |
| 2023-09-12 | 2023-09-07 | 11.900 | 459,668 | +600 | 0.00% | 5,470,049 |
| 2023-09-07 | 2023-09-05 | 11.600 | 459,068 | +3,000 | 0.00% | 5,325,189 |
| 2023-09-04 | 2023-08-30 | 12.460 | 456,068 | +1,000 | 0.00% | 5,682,607 |
| 2023-08-31 | 2023-08-29 | 12.380 | 455,068 | +400 | 0.00% | 5,633,742 |
| 2023-08-28 | 2023-08-24 | 12.140 | 454,668 | -600 | 0.00% | 5,519,670 |
| 2023-08-25 | 2023-08-23 | 11.740 | 455,268 | -400 | 0.00% | 5,344,846 |
| 2023-08-22 | 2023-08-18 | 11.740 | 455,668 | +400 | 0.00% | 5,349,542 |
| 2023-08-18 | 2023-08-16 | 11.780 | 455,268 | -5,000 | 0.00% | 5,363,057 |
| 2023-08-17 | 2023-08-15 | 11.860 | 460,268 | -400 | 0.00% | 5,458,778 |
| 2023-08-10 | 2023-08-08 | 12.060 | 460,668 | -1,000 | 0.00% | 5,555,656 |
| 2023-08-09 | 2023-08-07 | 12.320 | 461,668 | -8,000 | 0.00% | 5,687,750 |
| 2023-08-04 | 2023-08-02 | 11.960 | 469,668 | -2,200 | 0.00% | 5,617,229 |
| 2023-08-03 | 2023-08-01 | 12.160 | 471,868 | +400 | 0.00% | 5,737,915 |
| 2023-08-02 | 2023-07-31 | 12.280 | 471,468 | +5,000 | 0.00% | 5,789,627 |
| 2023-07-31 | 2023-07-27 | 12.040 | 466,468 | -21,000 | 0.00% | 5,616,275 |
| 2023-07-20 | 2023-07-18 | 11.200 | 487,468 | -10,000 | 0.00% | 5,459,642 |
| 2023-07-19 | 2023-07-14 | 11.480 | 497,468 | +10,000 | 0.00% | 5,710,933 |
| 2023-07-18 | 2023-07-13 | 11.540 | 487,468 | -400 | 0.00% | 5,625,381 |
| 2023-07-14 | 2023-07-12 | 11.100 | 487,868 | -20,000 | 0.00% | 5,415,335 |
| 2023-07-11 | 2023-07-07 | 10.800 | 507,868 | -400 | 0.00% | 5,484,974 |
| 2023-07-10 | 2023-07-06 | 11.140 | 508,268 | +400 | 0.00% | 5,662,106 |
| 2023-07-06 | 2023-07-04 | 11.120 | 507,868 | +400 | 0.00% | 5,647,492 |
| 2023-07-05 | 2023-07-03 | 10.980 | 507,468 | -2,000 | 0.00% | 5,571,999 |
| 2023-06-30 | 2023-06-28 | 10.840 | 509,468 | -400 | 0.00% | 5,522,633 |
| 2023-06-29 | 2023-06-27 | 10.600 | 509,868 | +400 | 0.00% | 5,404,601 |
| 2023-06-28 | 2023-06-26 | 10.420 | 509,468 | -400 | 0.00% | 5,308,657 |
| 2023-06-26 | 2023-06-21 | 10.280 | 509,868 | +20,000 | 0.00% | 5,241,443 |
| 2023-06-23 | 2023-06-20 | 10.600 | 489,868 | +2,000 | 0.00% | 5,192,601 |
| 2023-06-19 | 2023-06-15 | 11.060 | 487,868 | -20,000 | 0.00% | 5,395,820 |
| 2023-06-12 | 2023-06-08 | 10.880 | 507,868 | +400 | 0.00% | 5,525,604 |
| 2023-06-05 | 2023-06-01 | 10.260 | 507,468 | -400 | 0.00% | 5,206,622 |
| 2023-06-02 | 2023-05-31 | 10.340 | 507,868 | +400 | 0.00% | 5,251,355 |
| 2023-06-01 | 2023-05-30 | 10.500 | 507,468 | -400 | 0.00% | 5,328,414 |
| 2023-05-31 | 2023-05-29 | 10.480 | 507,868 | -30,000 | 0.00% | 5,322,457 |
| 2023-05-30 | 2023-05-25 | 10.500 | 537,868 | +20,000 | 0.00% | 5,647,614 |
| 2023-05-18 | 2023-05-16 | 11.220 | 517,868 | -27,000 | 0.00% | 5,810,479 |
| 2023-05-15 | 2023-05-11 | 11.220 | 544,868 | +5,200 | 0.00% | 6,113,419 |
| 2023-05-12 | 2023-05-10 | 11.300 | 539,668 | -200 | 0.00% | 6,098,248 |
| 2023-05-05 | 2023-05-03 | 10.840 | 539,868 | +3,000 | 0.00% | 5,852,169 |
| 2023-04-27 | 2023-04-25 | 10.940 | 536,868 | +5,000 | 0.00% | 5,873,336 |
| 2023-04-24 | 2023-04-20 | 11.960 | 531,868 | +10,000 | 0.00% | 6,361,141 |
| 2023-04-20 | 2023-04-18 | 12.440 | 521,868 | +400 | 0.00% | 6,492,038 |
| 2023-04-19 | 2023-04-17 | 12.660 | 521,468 | -400 | 0.00% | 6,601,785 |
| 2023-04-18 | 2023-04-14 | 12.220 | 521,868 | -15,000 | 0.00% | 6,377,227 |
| 2023-04-13 | 2023-04-11 | 12.280 | 536,868 | +27,000 | 0.00% | 6,592,739 |
| 2023-04-11 | 2023-04-04 | 11.980 | 509,868 | +10,000 | 0.00% | 6,108,219 |
| 2023-04-06 | 2023-04-03 | 12.160 | 499,868 | +10,000 | 0.00% | 6,078,395 |
| 2023-03-28 | 2023-03-24 | 12.440 | 489,868 | +400 | 0.00% | 6,093,958 |
| 2023-03-24 | 2023-03-22 | 11.400 | 489,468 | -400 | 0.00% | 5,579,935 |
| 2023-03-23 | 2023-03-21 | 11.200 | 489,868 | +600 | 0.00% | 5,486,522 |
| 2023-03-22 | 2023-03-20 | 11.020 | 489,268 | -600 | 0.00% | 5,391,733 |
| 2023-03-15 | 2023-03-13 | 11.540 | 489,868 | -5,000 | 0.00% | 5,653,077 |
| 2023-03-03 | 2023-03-01 | 12.600 | 494,868 | -20,000 | 0.00% | 6,235,337 |
| 2023-03-01 | 2023-02-27 | 11.860 | 514,868 | +20,000 | 0.00% | 6,106,334 |
| 2023-02-21 | 2023-02-17 | 12.700 | 494,868 | +5,000 | 0.00% | 6,284,824 |
| 2023-02-20 | 2023-02-16 | 13.140 | 489,868 | -1,000 | 0.00% | 6,436,866 |
| 2023-02-14 | 2023-02-10 | 13.080 | 490,868 | +10,000 | 0.00% | 6,420,553 |
| 2023-02-09 | 2023-02-07 | 12.840 | 480,868 | +4,000 | 0.00% | 6,174,345 |
| 2023-02-07 | 2023-02-03 | 13.480 | 476,868 | +600 | 0.00% | 6,428,181 |
| 2023-02-06 | 2023-02-02 | 13.680 | 476,268 | -9,000 | 0.00% | 6,515,346 |
| 2023-02-02 | 2023-01-31 | 12.920 | 485,268 | -3,000 | 0.00% | 6,269,663 |
| 2023-02-01 | 2023-01-30 | 12.700 | 488,268 | +4,000 | 0.00% | 6,201,004 |
| 2023-01-31 | 2023-01-27 | 13.460 | 484,268 | -2,000 | 0.00% | 6,518,247 |
| 2023-01-30 | 2023-01-26 | 13.340 | 486,268 | -1,000 | 0.00% | 6,486,815 |
| 2023-01-19 | 2023-01-17 | 11.720 | 487,268 | +200 | 0.00% | 5,710,781 |
| 2023-01-16 | 2023-01-12 | 11.780 | 487,068 | -2,000 | 0.00% | 5,737,661 |
| 2023-01-13 | 2023-01-11 | 11.740 | 489,068 | +1,000 | 0.00% | 5,741,658 |
| 2023-01-11 | 2023-01-09 | 12.100 | 488,068 | -1,000 | 0.00% | 5,905,623 |
| 2023-01-09 | 2023-01-05 | 11.620 | 489,068 | -37,000 | 0.00% | 5,682,970 |
| 2023-01-06 | 2023-01-04 | 11.500 | 526,068 | -1,600 | 0.00% | 6,049,782 |
| 2023-01-05 | 2023-01-03 | 11.220 | 527,668 | +4,000 | 0.00% | 5,920,435 |
| 2023-01-04 | 2022-12-30 | 10.940 | 523,668 | -4,000 | 0.00% | 5,728,928 |
| 2023-01-03 | 2022-12-29 | 10.860 | 527,668 | +4,000 | 0.00% | 5,730,474 |
| 2022-12-30 | 2022-12-28 | 11.220 | 523,668 | +6,000 | 0.00% | 5,875,555 |
| 2022-12-20 | 2022-12-16 | 10.980 | 517,668 | +15,000 | 0.00% | 5,683,995 |
| 2022-12-19 | 2022-12-15 | 10.980 | 502,668 | +3,000 | 0.00% | 5,519,295 |
| 2022-12-16 | 2022-12-14 | 11.240 | 499,668 | +10,200 | 0.00% | 5,616,268 |
| 2022-12-08 | 2022-12-06 | 11.280 | 489,468 | -13,000 | 0.00% | 5,521,199 |
| 2022-12-07 | 2022-12-05 | 11.500 | 502,468 | -10,000 | 0.00% | 5,778,382 |
| 2022-11-29 | 2022-11-25 | 9.490 | 512,468 | -2,000 | 0.00% | 4,863,321 |
| 2022-11-28 | 2022-11-24 | 9.450 | 514,468 | +12,000 | 0.00% | 4,861,723 |
| 2022-11-18 | 2022-11-16 | 10.560 | 502,468 | -2,600 | 0.00% | 5,306,062 |
| 2022-11-11 | 2022-11-09 | 10.080 | 505,068 | +3,000 | 0.00% | 5,091,085 |
| 2022-11-08 | 2022-11-04 | 9.700 | 502,068 | -31,000 | 0.00% | 4,870,060 |
| 2022-11-04 | 2022-11-02 | 9.360 | 533,068 | +3,000 | 0.00% | 4,989,516 |
| 2022-10-31 | 2022-10-27 | 9.190 | 530,068 | -2,000 | 0.00% | 4,871,325 |
| 2022-10-28 | 2022-10-26 | 9.140 | 532,068 | -1,000 | 0.00% | 4,863,102 |
| 2022-10-26 | 2022-10-24 | 8.450 | 533,068 | +400 | 0.00% | 4,504,425 |
| 2022-10-25 | 2022-10-21 | 9.250 | 532,668 | -2,400 | 0.00% | 4,927,179 |
| 2022-10-03 | 2022-09-29 | 8.880 | 535,068 | -3,000 | 0.00% | 4,751,404 |
| 2022-09-30 | 2022-09-28 | 9.330 | 538,068 | +5,000 | 0.00% | 5,020,174 |
| 2022-09-29 | 2022-09-27 | 9.690 | 533,068 | +3,000 | 0.00% | 5,165,429 |
| 2022-09-27 | 2022-09-23 | 9.460 | 530,068 | +5,000 | 0.00% | 5,014,443 |
| 2022-09-26 | 2022-09-22 | 9.680 | 525,068 | +12,000 | 0.00% | 5,082,658 |
| 2022-09-16 | 2022-09-14 | 10.440 | 513,068 | +51,000 | 0.00% | 5,356,430 |
| 2022-09-07 | 2022-09-05 | 10.860 | 462,068 | +10,000 | 0.00% | 5,018,058 |
| 2022-09-06 | 2022-09-02 | 11.160 | 452,068 | +4,000 | 0.00% | 5,045,079 |
| 2022-08-30 | 2022-08-26 | 11.780 | 448,068 | -14,000 | 0.00% | 5,278,241 |
| 2022-08-26 | 2022-08-24 | 11.020 | 462,068 | -5,932 | 0.00% | 5,091,989 |
| 2022-08-25 | 2022-08-23 | 11.180 | 468,000 | +2,000 | 0.00% | 5,232,240 |
| 2022-08-24 | 2022-08-22 | 11.280 | 466,000 | -10,000 | 0.00% | 5,256,480 |
| 2022-08-19 | 2022-08-17 | 11.680 | 476,000 | -2,000 | 0.00% | 5,559,680 |
| 2022-08-18 | 2022-08-16 | 11.680 | 478,000 | +10,000 | 0.00% | 5,583,040 |
| 2022-08-09 | 2022-08-05 | 12.220 | 468,000 | -1,000 | 0.00% | 5,718,960 |
| 2022-08-08 | 2022-08-04 | 12.120 | 469,000 | -7,000 | 0.00% | 5,684,280 |
| 2022-08-05 | 2022-08-03 | 11.600 | 476,000 | +9,000 | 0.00% | 5,521,600 |
| 2022-08-04 | 2022-08-02 | 11.620 | 467,000 | -1,000 | 0.00% | 5,426,540 |
| 2022-07-25 | 2022-07-21 | 13.000 | 468,000 | +10,000 | 0.00% | 6,084,000 |
| 2022-07-13 | 2022-07-11 | 12.880 | 458,000 | +4,400 | 0.00% | 5,899,040 |
| 2022-07-11 | 2022-07-07 | 13.420 | 453,600 | +10,000 | 0.00% | 6,087,312 |
| 2022-07-05 | 2022-06-30 | 13.640 | 443,600 | -10,000 | 0.00% | 6,050,704 |
| 2022-07-04 | 2022-06-29 | 13.800 | 453,600 | -8,000 | 0.00% | 6,259,680 |
| 2022-06-30 | 2022-06-28 | 14.220 | 461,600 | -19,800 | 0.00% | 6,563,952 |
| 2022-06-29 | 2022-06-27 | 13.740 | 481,400 | +3,000 | 0.00% | 6,614,436 |
| 2022-06-28 | 2022-06-24 | 12.220 | 478,400 | -15,000 | 0.00% | 5,846,048 |
| 2022-06-21 | 2022-06-17 | 11.800 | 493,400 | -10,000 | 0.00% | 5,822,120 |
| 2022-06-20 | 2022-06-16 | 11.460 | 503,400 | +10,000 | 0.00% | 5,768,964 |
| 2022-06-15 | 2022-06-13 | 11.720 | 493,400 | +13,000 | 0.00% | 5,782,648 |
| 2022-06-10 | 2022-06-08 | 12.580 | 480,400 | +14,000 | 0.00% | 6,043,432 |
| 2022-06-08 | 2022-06-06 | 12.340 | 466,400 | -9,000 | 0.00% | 5,755,376 |
| 2022-06-06 | 2022-06-01 | 12.160 | 475,400 | -2,000 | 0.00% | 5,780,864 |
| 2022-06-02 | 2022-05-31 | 12.140 | 477,400 | +2,000 | 0.00% | 5,795,636 |
| 2022-06-01 | 2022-05-30 | 12.020 | 475,400 | -15,400 | 0.00% | 5,714,308 |
| 2022-05-30 | 2022-05-26 | 11.300 | 490,800 | -1,000 | 0.00% | 5,546,040 |
| 2022-05-24 | 2022-05-20 | 11.740 | 491,800 | -11,000 | 0.00% | 5,773,732 |
| 2022-05-19 | 2022-05-17 | 11.720 | 502,800 | +1,000 | 0.00% | 5,892,816 |
| 2022-05-17 | 2022-05-13 | 11.040 | 501,800 | -10,000 | 0.00% | 5,539,872 |
| 2022-05-16 | 2022-05-12 | 10.360 | 511,800 | -19,000 | 0.00% | 5,302,248 |
| 2022-05-13 | 2022-05-11 | 11.000 | 530,800 | -14,600 | 0.00% | 5,838,800 |
| 2022-05-12 | 2022-05-10 | 10.820 | 545,400 | +600 | 0.00% | 5,901,228 |
| 2022-05-11 | 2022-05-06 | 11.100 | 544,800 | +2,000 | 0.00% | 6,047,280 |
| 2022-05-06 | 2022-05-04 | 11.380 | 542,800 | -2,000 | 0.00% | 6,177,064 |
| 2022-05-04 | 2022-04-29 | 12.200 | 544,800 | -6,000 | 0.00% | 6,646,560 |
| 2022-04-28 | 2022-04-26 | 10.860 | 550,800 | +5,000 | 0.00% | 5,981,688 |
| 2022-04-27 | 2022-04-25 | 10.920 | 545,800 | +10,200 | 0.00% | 5,960,136 |
| 2022-04-26 | 2022-04-22 | 11.620 | 535,600 | -5,000 | 0.00% | 6,223,672 |
| 2022-04-25 | 2022-04-21 | 11.520 | 540,600 | +1,800 | 0.00% | 6,227,712 |
| 2022-04-21 | 2022-04-19 | 12.040 | 538,800 | +4,000 | 0.00% | 6,487,152 |
| 2022-04-20 | 2022-04-14 | 12.480 | 534,800 | -10,000 | 0.00% | 6,674,304 |
| 2022-04-13 | 2022-04-11 | 12.360 | 544,800 | +15,000 | 0.00% | 6,733,728 |
| 2022-04-12 | 2022-04-08 | 13.200 | 529,800 | +9,000 | 0.00% | 6,993,360 |
| 2022-04-07 | 2022-04-04 | 14.040 | 520,800 | -78,000 | 0.00% | 7,312,032 |
| 2022-04-06 | 2022-04-01 | 13.780 | 598,800 | +10,000 | 0.00% | 8,251,464 |
| 2022-04-04 | 2022-03-31 | 13.940 | 588,800 | +3,000 | 0.00% | 8,207,872 |
| 2022-04-01 | 2022-03-30 | 14.160 | 585,800 | +400 | 0.00% | 8,294,928 |
| 2022-03-31 | 2022-03-29 | 14.120 | 585,400 | -10,400 | 0.00% | 8,265,848 |
| 2022-03-29 | 2022-03-25 | 14.420 | 595,800 | +10,000 | 0.00% | 8,591,436 |
| 2022-03-28 | 2022-03-24 | 14.500 | 585,800 | +2,200 | 0.00% | 8,494,100 |
| 2022-03-25 | 2022-03-23 | 14.780 | 583,600 | -10,000 | 0.00% | 8,625,608 |
| 2022-03-24 | 2022-03-22 | 14.200 | 593,600 | +10,000 | 0.00% | 8,429,120 |
| 2022-03-23 | 2022-03-21 | 13.380 | 583,600 | -50,000 | 0.00% | 7,808,568 |
| 2022-03-22 | 2022-03-18 | 13.520 | 633,600 | -30,000 | 0.00% | 8,566,272 |
| 2022-03-21 | 2022-03-17 | 13.940 | 663,600 | -52,800 | 0.00% | 9,250,584 |
| 2022-03-18 | 2022-03-16 | 13.400 | 716,400 | -22,000 | 0.00% | 9,599,760 |
| 2022-03-16 | 2022-03-14 | 12.480 | 738,400 | -9,000 | 0.00% | 9,215,232 |
| 2022-03-15 | 2022-03-11 | 13.660 | 747,400 | -300,200 | 0.00% | 10,209,484 |
| 2022-03-14 | 2022-03-10 | 13.580 | 1,047,600 | -408,800 | 0.01% | 14,226,408 |
| 2022-03-10 | 2022-03-08 | 12.940 | 1,456,400 | -298,600 | 0.01% | 18,845,816 |
| 2022-03-09 | 2022-03-07 | 13.680 | 1,755,000 | -400 | 0.01% | 24,008,400 |
| 2022-03-08 | 2022-03-04 | 13.960 | 1,755,400 | +2,000 | 0.01% | 24,505,384 |
| 2022-03-02 | 2022-02-28 | 14.660 | 1,753,400 | +2,000 | 0.01% | 25,704,844 |
| 2022-03-01 | 2022-02-25 | 14.740 | 1,751,400 | +400 | 0.01% | 25,815,636 |
| 2022-02-28 | 2022-02-24 | 14.960 | 1,751,000 | +3,000 | 0.01% | 26,194,960 |
| 2022-02-21 | 2022-02-17 | 16.540 | 1,748,000 | -10,000 | 0.01% | 28,911,920 |
| 2022-02-18 | 2022-02-16 | 16.600 | 1,758,000 | -1,000 | 0.01% | 29,182,800 |
| 2022-02-16 | 2022-02-14 | 16.340 | 1,759,000 | +3,000 | 0.01% | 28,742,060 |
| 2022-02-14 | 2022-02-10 | 16.820 | 1,756,000 | +16,000 | 0.01% | 29,535,920 |
| 2022-02-11 | 2022-02-09 | 16.720 | 1,740,000 | -2,000 | 0.01% | 29,092,800 |
| 2022-02-04 | 2022-01-27 | 16.480 | 1,742,000 | -6,000 | 0.01% | 28,708,160 |
| 2022-01-28 | 2022-01-26 | 17.440 | 1,748,000 | +1,000 | 0.01% | 30,485,120 |
| 2022-01-27 | 2022-01-25 | 17.620 | 1,747,000 | +2,000 | 0.01% | 30,782,140 |
| 2022-01-26 | 2022-01-24 | 18.200 | 1,745,000 | +5,000 | 0.01% | 31,759,000 |
| 2022-01-25 | 2022-01-21 | 18.920 | 1,740,000 | +10,000 | 0.01% | 32,920,800 |
| 2022-01-24 | 2022-01-20 | 18.900 | 1,730,000 | +20,000 | 0.01% | 32,697,000 |
| 2022-01-21 | 2022-01-19 | 18.320 | 1,710,000 | -1,000 | 0.01% | 31,327,200 |
| 2022-01-14 | 2022-01-12 | 18.820 | 1,711,000 | +400 | 0.01% | 32,201,020 |
| 2022-01-12 | 2022-01-10 | 18.520 | 1,710,600 | -10,000 | 0.01% | 31,680,312 |
| 2022-01-07 | 2022-01-05 | 17.920 | 1,720,600 | +2,000 | 0.01% | 30,833,152 |
| 2022-01-06 | 2022-01-04 | 18.560 | 1,718,600 | +10,000 | 0.01% | 31,897,216 |
| 2022-01-04 | 2021-12-31 | 18.900 | 1,708,600 | -2,000 | 0.01% | 32,292,540 |
| 2021-12-30 | 2021-12-28 | 18.780 | 1,710,600 | -9,000 | 0.01% | 32,125,068 |
| 2021-12-17 | 2021-12-15 | 18.000 | 1,719,600 | -3,400 | 0.01% | 30,952,800 |
| 2021-12-16 | 2021-12-14 | 18.440 | 1,723,000 | +9,000 | 0.01% | 31,772,120 |
| 2021-12-13 | 2021-12-09 | 19.400 | 1,714,000 | -400 | 0.01% | 33,251,600 |
| 2021-12-09 | 2021-12-07 | 19.240 | 1,714,400 | -20,000 | 0.01% | 32,985,056 |
| 2021-12-08 | 2021-12-06 | 19.120 | 1,734,400 | +400 | 0.01% | 33,161,728 |
| 2021-12-07 | 2021-12-03 | 19.660 | 1,734,000 | +11,000 | 0.01% | 34,090,440 |
| 2021-12-06 | 2021-12-02 | 19.520 | 1,723,000 | -10,000 | 0.01% | 33,632,960 |
| 2021-12-03 | 2021-12-01 | 19.560 | 1,733,000 | -12,400 | 0.01% | 33,897,480 |
| 2021-12-02 | 2021-11-30 | 19.280 | 1,745,400 | +17,000 | 0.01% | 33,651,312 |
| 2021-12-01 | 2021-11-29 | 19.300 | 1,728,400 | +5,000 | 0.01% | 33,358,120 |
| 2021-11-29 | 2021-11-25 | 19.580 | 1,723,400 | -9,000 | 0.01% | 33,744,172 |
| 2021-11-26 | 2021-11-24 | 19.260 | 1,732,400 | +43,600 | 0.01% | 33,366,024 |
| 2021-11-25 | 2021-11-23 | 20.700 | 1,688,800 | +400 | 0.01% | 34,958,160 |
| 2021-11-24 | 2021-11-22 | 20.900 | 1,688,400 | +10,000 | 0.01% | 35,287,560 |
| 2021-11-23 | 2021-11-19 | 21.150 | 1,678,400 | -200 | 0.01% | 35,498,160 |
| 2021-11-18 | 2021-11-16 | 21.800 | 1,678,600 | -9,600 | 0.01% | 36,593,480 |
| 2021-11-17 | 2021-11-15 | 21.300 | 1,688,200 | -12,000 | 0.01% | 35,958,660 |
| 2021-11-16 | 2021-11-12 | 21.150 | 1,700,200 | -3,000 | 0.01% | 35,959,230 |
| 2021-11-15 | 2021-11-11 | 21.050 | 1,703,200 | +12,000 | 0.01% | 35,852,360 |
| 2021-11-12 | 2021-11-10 | 20.600 | 1,691,200 | -20,000 | 0.01% | 34,838,720 |
| 2021-11-11 | 2021-11-09 | 20.350 | 1,711,200 | +3,000 | 0.01% | 34,822,920 |
| 2021-11-10 | 2021-11-08 | 20.350 | 1,708,200 | +10,000 | 0.01% | 34,761,870 |
| 2021-11-05 | 2021-11-03 | 20.450 | 1,698,200 | +20,000 | 0.01% | 34,728,190 |
| 2021-11-04 | 2021-11-02 | 21.000 | 1,678,200 | +3,000 | 0.01% | 35,242,200 |
| 2021-11-03 | 2021-11-01 | 21.250 | 1,675,200 | -2,000 | 0.01% | 35,598,000 |
| 2021-11-02 | 2021-10-29 | 21.350 | 1,677,200 | +2,000 | 0.01% | 35,808,220 |
| 2021-11-01 | 2021-10-28 | 21.850 | 1,675,200 | +1,000 | 0.01% | 36,603,120 |
| 2021-10-26 | 2021-10-22 | 22.600 | 1,674,200 | +5,000 | 0.01% | 37,836,920 |
| 2021-10-25 | 2021-10-21 | 22.450 | 1,669,200 | +12,200 | 0.01% | 37,473,540 |
| 2021-10-22 | 2021-10-20 | 22.800 | 1,657,000 | +2,000 | 0.01% | 37,779,600 |
| 2021-10-21 | 2021-10-19 | 22.500 | 1,655,000 | +6,400 | 0.01% | 37,237,500 |
| 2021-10-20 | 2021-10-18 | 21.350 | 1,648,600 | -10,000 | 0.01% | 35,197,610 |
| 2021-10-18 | 2021-10-12 | 21.100 | 1,658,600 | +13,000 | 0.01% | 34,996,460 |
| 2021-10-15 | 2021-10-11 | 21.650 | 1,645,600 | -27,800 | 0.01% | 35,627,240 |
| 2021-10-12 | 2021-10-08 | 21.150 | 1,673,400 | +28,000 | 0.01% | 35,392,410 |
| 2021-10-08 | 2021-10-06 | 20.550 | 1,645,400 | +5,000 | 0.01% | 33,812,970 |
| 2021-10-07 | 2021-10-05 | 20.850 | 1,640,400 | +2,000 | 0.01% | 34,202,340 |
| 2021-10-04 | 2021-09-29 | 22.000 | 1,638,400 | -1,000 | 0.01% | 36,044,800 |
| 2021-09-30 | 2021-09-28 | 21.900 | 1,639,400 | +2,000 | 0.01% | 35,902,860 |
| 2021-09-27 | 2021-09-23 | 22.500 | 1,637,400 | -1,000 | 0.01% | 36,841,500 |
| 2021-09-23 | 2021-09-20 | 22.800 | 1,638,400 | +9,000 | 0.01% | 37,355,520 |
| 2021-09-21 | 2021-09-17 | 23.000 | 1,629,400 | +1,000 | 0.01% | 37,476,200 |
| 2021-09-20 | 2021-09-16 | 22.650 | 1,628,400 | +6,400 | 0.01% | 36,883,260 |
| 2021-09-16 | 2021-09-14 | 23.250 | 1,622,000 | +1,000 | 0.01% | 37,711,500 |
| 2021-09-15 | 2021-09-13 | 23.400 | 1,621,000 | +29,000 | 0.01% | 37,931,400 |
| 2021-09-14 | 2021-09-10 | 24.100 | 1,592,000 | -400 | 0.01% | 38,367,200 |
| 2021-09-13 | 2021-09-09 | 23.600 | 1,592,400 | +2,000 | 0.01% | 37,580,640 |
| 2021-09-10 | 2021-09-08 | 24.500 | 1,590,400 | +1,800 | 0.01% | 38,964,800 |
| 2021-09-06 | 2021-09-02 | 25.300 | 1,588,600 | -600 | 0.01% | 40,191,580 |
| 2021-09-03 | 2021-09-01 | 25.200 | 1,589,200 | +1,000 | 0.01% | 40,047,840 |
| 2021-09-02 | 2021-08-31 | 25.000 | 1,588,200 | -21,000 | 0.01% | 39,705,000 |
| 2021-09-01 | 2021-08-30 | 24.850 | 1,609,200 | +11,200 | 0.01% | 39,988,620 |
| 2021-08-31 | 2021-08-27 | 24.850 | 1,598,000 | +989,200 | 0.01% | 39,710,300 |
| 2021-08-30 | 2021-08-26 | 24.450 | 608,800 | +34,200 | 0.00% | 14,885,160 |
| 2021-08-26 | 2021-08-24 | 25.250 | 574,600 | -1,400 | 0.00% | 14,508,650 |
| 2021-08-25 | 2021-08-23 | 24.350 | 576,000 | -16,200 | 0.00% | 14,025,600 |
| 2021-08-24 | 2021-08-20 | 23.450 | 592,200 | +2,000 | 0.00% | 13,887,090 |
| 2021-08-23 | 2021-08-19 | 24.000 | 590,200 | +5,800 | 0.00% | 14,164,800 |
| 2021-08-20 | 2021-08-18 | 24.600 | 584,400 | -10,400 | 0.00% | 14,376,240 |
| 2021-08-19 | 2021-08-17 | 24.500 | 594,800 | +20,000 | 0.00% | 14,572,600 |
| 2021-08-18 | 2021-08-16 | 24.850 | 574,800 | +2,200 | 0.00% | 14,283,780 |
| 2021-08-17 | 2021-08-13 | 25.450 | 572,600 | +2,000 | 0.00% | 14,572,670 |
| 2021-08-16 | 2021-08-12 | 26.300 | 570,600 | -1,800 | 0.00% | 15,006,780 |
| 2021-08-13 | 2021-08-11 | 26.850 | 572,400 | +7,400 | 0.00% | 15,368,940 |
| 2021-08-12 | 2021-08-10 | 27.450 | 565,000 | +3,600 | 0.00% | 15,509,250 |
| 2021-08-11 | 2021-08-09 | 26.800 | 561,400 | -4,400 | 0.00% | 15,045,520 |
| 2021-08-10 | 2021-08-06 | 26.350 | 565,800 | -11,600 | 0.00% | 14,908,830 |
| 2021-08-09 | 2021-08-05 | 26.300 | 577,400 | +19,400 | 0.00% | 15,185,620 |
| 2021-08-06 | 2021-08-04 | 26.850 | 558,000 | -6,800 | 0.00% | 14,982,300 |
| 2021-08-05 | 2021-08-03 | 25.900 | 564,800 | -1,000 | 0.00% | 14,628,320 |
| 2021-08-04 | 2021-08-02 | 25.750 | 565,800 | +5,000 | 0.00% | 14,569,350 |
| 2021-08-03 | 2021-07-30 | 25.350 | 560,800 | -1,800 | 0.00% | 14,216,280 |
| 2021-08-02 | 2021-07-29 | 25.900 | 562,600 | -7,000 | 0.00% | 14,571,340 |
| 2021-07-30 | 2021-07-28 | 25.100 | 569,600 | +9,200 | 0.00% | 14,296,960 |
| 2021-07-29 | 2021-07-27 | 24.350 | 560,400 | +9,400 | 0.00% | 13,645,740 |
| 2021-07-28 | 2021-07-26 | 25.850 | 551,000 | +18,600 | 0.00% | 14,243,350 |
| 2021-07-27 | 2021-07-23 | 26.350 | 532,400 | +3,000 | 0.00% | 14,028,740 |
| 2021-07-26 | 2021-07-22 | 27.150 | 529,400 | +400 | 0.00% | 14,373,210 |
| 2021-07-23 | 2021-07-21 | 26.850 | 529,000 | +22,000 | 0.00% | 14,203,650 |
| 2021-07-22 | 2021-07-20 | 27.600 | 507,000 | -1,000 | 0.00% | 13,993,200 |
| 2021-07-20 | 2021-07-16 | 28.250 | 508,000 | -1,200 | 0.00% | 14,351,000 |
| 2021-07-19 | 2021-07-15 | 26.950 | 509,200 | +200 | 0.00% | 13,722,940 |
| 2021-07-15 | 2021-07-13 | 27.000 | 509,000 | -1,000 | 0.00% | 13,743,000 |
| 2021-07-13 | 2021-07-09 | 26.700 | 510,000 | -12,000 | 0.00% | 13,617,000 |
| 2021-07-09 | 2021-07-07 | 25.700 | 522,000 | +10,800 | 0.00% | 13,415,400 |
| 2021-07-08 | 2021-07-06 | 25.900 | 511,200 | -16,400 | 0.00% | 13,240,080 |
| 2021-07-06 | 2021-07-02 | 26.200 | 527,600 | -17,200 | 0.00% | 13,823,120 |
| 2021-07-05 | 2021-06-30 | 27.000 | 544,800 | +8,400 | 0.00% | 14,709,600 |
| 2021-07-02 | 2021-06-29 | 27.450 | 536,400 | +20,000 | 0.00% | 14,724,180 |
| 2021-06-30 | 2021-06-28 | 27.700 | 516,400 | +10,000 | 0.00% | 14,304,280 |
| 2021-06-29 | 2021-06-25 | 27.800 | 506,400 | -6,000 | 0.00% | 14,077,920 |
| 2021-06-25 | 2021-06-23 | 27.450 | 512,400 | -9,200 | 0.00% | 14,065,380 |
| 2021-06-24 | 2021-06-22 | 27.050 | 521,600 | +26,000 | 0.00% | 14,109,280 |
| 2021-06-23 | 2021-06-21 | 27.950 | 495,600 | +21,000 | 0.00% | 13,852,020 |
| 2021-06-22 | 2021-06-18 | 28.800 | 474,600 | -18,000 | 0.00% | 13,668,480 |
| 2021-06-21 | 2021-06-17 | 28.300 | 492,600 | +9,000 | 0.00% | 13,940,580 |
| 2021-06-15 | 2021-06-10 | 28.150 | 483,600 | -800 | 0.00% | 13,613,340 |
| 2021-06-11 | 2021-06-09 | 27.900 | 484,400 | +6,800 | 0.00% | 13,514,760 |
| 2021-06-10 | 2021-06-08 | 28.350 | 477,600 | +1,000 | 0.00% | 13,539,960 |
| 2021-06-09 | 2021-06-07 | 28.350 | 476,600 | +5,000 | 0.00% | 13,511,610 |
| 2021-06-08 | 2021-06-04 | 29.550 | 471,600 | +800 | 0.00% | 13,935,780 |
| 2021-06-07 | 2021-06-03 | 30.000 | 470,800 | -12,200 | 0.00% | 14,124,000 |
| 2021-06-04 | 2021-06-02 | 29.300 | 483,000 | -1,000 | 0.00% | 14,151,900 |
| 2021-06-03 | 2021-06-01 | 29.200 | 484,000 | -1,000 | 0.00% | 14,132,800 |
| 2021-06-02 | 2021-05-31 | 29.250 | 485,000 | -9,000 | 0.00% | 14,186,250 |
| 2021-06-01 | 2021-05-28 | 28.600 | 494,000 | +10,600 | 0.00% | 14,128,400 |
| 2021-05-31 | 2021-05-27 | 29.050 | 483,400 | -28,000 | 0.00% | 14,042,770 |
| 2021-05-28 | 2021-05-26 | 28.150 | 511,400 | +11,000 | 0.00% | 14,395,910 |
| 2021-05-27 | 2021-05-25 | 27.750 | 500,400 | +3,000 | 0.00% | 13,886,100 |
| 2021-05-26 | 2021-05-24 | 26.650 | 497,400 | +1,400 | 0.00% | 13,255,710 |
| 2021-05-25 | 2021-05-21 | 27.450 | 496,000 | -3,000 | 0.00% | 13,615,200 |
| 2021-05-24 | 2021-05-20 | 27.350 | 499,000 | -9,000 | 0.00% | 13,647,650 |
| 2021-05-21 | 2021-05-18 | 26.600 | 508,000 | -18,000 | 0.00% | 13,512,800 |
| 2021-05-17 | 2021-05-13 | 25.350 | 526,000 | -10,000 | 0.00% | 13,334,100 |
| 2021-05-14 | 2021-05-12 | 26.100 | 536,000 | -11,400 | 0.00% | 13,989,600 |
| 2021-05-13 | 2021-05-11 | 24.600 | 547,400 | +10,000 | 0.00% | 13,466,040 |
| 2021-05-11 | 2021-05-07 | 25.250 | 537,400 | +1,000 | 0.00% | 13,569,350 |
| 2021-05-10 | 2021-05-06 | 25.500 | 536,400 | -49,000 | 0.00% | 13,678,200 |
| 2021-05-07 | 2021-05-05 | 24.700 | 585,400 | +10,000 | 0.00% | 14,459,380 |
| 2021-05-06 | 2021-05-04 | 24.800 | 575,400 | -10,000 | 0.00% | 14,269,920 |
| 2021-05-03 | 2021-04-29 | 25.150 | 585,400 | +6,000 | 0.00% | 14,722,810 |
| 2021-04-30 | 2021-04-28 | 25.300 | 579,400 | +45,000 | 0.00% | 14,658,820 |
| 2021-04-29 | 2021-04-27 | 26.300 | 534,400 | -5,400 | 0.00% | 14,054,720 |
| 2021-04-28 | 2021-04-26 | 26.400 | 539,800 | +12,400 | 0.00% | 14,250,720 |
| 2021-04-26 | 2021-04-22 | 26.450 | 527,400 | -7,000 | 0.00% | 13,949,730 |
| 2021-04-23 | 2021-04-21 | 26.450 | 534,400 | +12,000 | 0.00% | 14,134,880 |
| 2021-04-22 | 2021-04-20 | 26.800 | 522,400 | -17,600 | 0.00% | 14,000,320 |
| 2021-04-21 | 2021-04-19 | 26.600 | 540,000 | -13,000 | 0.00% | 14,364,000 |
| 2021-04-20 | 2021-04-16 | 26.050 | 553,000 | +7,600 | 0.00% | 14,405,650 |
| 2021-04-19 | 2021-04-15 | 25.550 | 545,400 | +1,200 | 0.00% | 13,934,970 |
| 2021-04-16 | 2021-04-14 | 25.400 | 544,200 | -23,200 | 0.00% | 13,822,680 |
| 2021-04-15 | 2021-04-13 | 24.900 | 567,400 | +17,400 | 0.00% | 14,128,260 |
| 2021-04-14 | 2021-04-12 | 24.950 | 550,000 | +7,200 | 0.00% | 13,722,500 |
| 2021-04-13 | 2021-04-09 | 25.700 | 542,800 | +3,800 | 0.00% | 13,949,960 |
| 2021-04-12 | 2021-04-08 | 26.200 | 539,000 | -11,600 | 0.00% | 14,121,800 |
| 2021-04-09 | 2021-04-07 | 26.300 | 550,600 | +5,000 | 0.00% | 14,480,780 |
| 2021-04-08 | 2021-04-01 | 26.450 | 545,600 | -15,600 | 0.00% | 14,431,120 |
| 2021-04-07 | 2021-03-31 | 25.750 | 561,200 | +14,600 | 0.00% | 14,450,900 |
| 2021-04-01 | 2021-03-30 | 25.600 | 546,600 | -3,800 | 0.00% | 13,992,960 |
| 2021-03-31 | 2021-03-29 | 25.050 | 550,400 | +3,600 | 0.00% | 13,787,520 |
| 2021-03-30 | 2021-03-26 | 25.400 | 546,800 | -12,400 | 0.00% | 13,888,720 |
| 2021-03-29 | 2021-03-25 | 23.900 | 559,200 | +11,200 | 0.00% | 13,364,880 |
| 2021-03-26 | 2021-03-24 | 25.000 | 548,000 | +11,200 | 0.00% | 13,700,000 |
| 2021-03-25 | 2021-03-23 | 25.650 | 536,800 | +23,200 | 0.00% | 13,768,920 |
| 2021-03-24 | 2021-03-22 | 26.750 | 513,600 | -11,000 | 0.00% | 13,738,800 |
| 2021-03-23 | 2021-03-19 | 26.250 | 524,600 | -15,200 | 0.00% | 13,770,750 |
| 2021-03-22 | 2021-03-18 | 26.200 | 539,800 | -5,000 | 0.00% | 14,142,760 |
| 2021-03-19 | 2021-03-17 | 26.250 | 544,800 | -3,800 | 0.00% | 14,301,000 |
| 2021-03-18 | 2021-03-16 | 26.300 | 548,600 | -7,600 | 0.00% | 14,428,180 |
| 2021-03-17 | 2021-03-15 | 24.350 | 556,200 | +15,800 | 0.00% | 13,543,470 |
| 2021-03-16 | 2021-03-12 | 22.750 | 540,400 | -3,400 | 0.00% | 12,294,100 |
| 2021-03-15 | 2021-03-11 | 21.850 | 543,800 | +18,000 | 0.00% | 11,882,030 |
| 2021-03-12 | 2021-03-10 | 21.800 | 525,800 | +29,600 | 0.00% | 11,462,440 |
| 2021-03-11 | 2021-03-09 | 21.950 | 496,200 | +2,000 | 0.00% | 10,891,590 |
| 2021-03-10 | 2021-03-08 | 22.350 | 494,200 | +3,000 | 0.00% | 11,045,370 |
| 2021-03-09 | 2021-03-05 | 24.450 | 491,200 | +1,200 | 0.00% | 12,009,840 |
| 2021-03-08 | 2021-03-04 | 25.400 | 490,000 | +2,400 | 0.00% | 12,446,000 |
| 2021-03-05 | 2021-03-03 | 26.450 | 487,600 | -400 | 0.00% | 12,897,020 |
| 2021-03-04 | 2021-03-02 | 26.050 | 488,000 | -2,600 | 0.00% | 12,712,400 |
| 2021-03-03 | 2021-03-01 | 25.800 | 490,600 | +800 | 0.00% | 12,657,480 |
| 2021-03-02 | 2021-02-26 | 25.300 | 489,800 | +3,800 | 0.00% | 12,391,940 |
| 2021-03-01 | 2021-02-25 | 26.850 | 486,000 | +1,200 | 0.00% | 13,049,100 |
| 2021-02-26 | 2021-02-24 | 26.850 | 484,800 | +25,000 | 0.00% | 13,016,880 |
| 2021-02-25 | 2021-02-23 | 28.100 | 459,800 | +6,000 | 0.00% | 12,920,380 |
| 2021-02-24 | 2021-02-22 | 29.000 | 453,800 | -3,800 | 0.00% | 13,160,200 |
| 2021-02-23 | 2021-02-19 | 30.650 | 457,600 | -21,200 | 0.00% | 14,025,440 |
| 2021-02-22 | 2021-02-18 | 28.800 | 478,800 | +12,000 | 0.00% | 13,789,440 |
| 2021-02-19 | 2021-02-17 | 29.500 | 466,800 | +4,000 | 0.00% | 13,770,600 |
| 2021-02-18 | 2021-02-16 | 29.550 | 462,800 | -24,600 | 0.00% | 13,675,740 |
| 2021-02-17 | 2021-02-11 | 28.050 | 487,400 | +9,600 | 0.00% | 13,671,570 |
| 2021-02-16 | 2021-02-09 | 27.300 | 477,800 | +400 | 0.00% | 13,043,940 |
| 2021-02-10 | 2021-02-08 | 27.150 | 477,400 | +9,600 | 0.00% | 12,961,410 |
| 2021-02-09 | 2021-02-05 | 27.200 | 467,800 | +600 | 0.00% | 12,724,160 |
| 2021-02-08 | 2021-02-04 | 27.550 | 467,200 | -15,400 | 0.00% | 12,871,360 |
| 2021-02-05 | 2021-02-03 | 28.950 | 482,600 | +16,400 | 0.00% | 13,971,270 |
| 2021-02-04 | 2021-02-02 | 29.700 | 466,200 | +5,000 | 0.00% | 13,846,140 |
| 2021-02-03 | 2021-02-01 | 29.800 | 461,200 | -2,000 | 0.00% | 13,743,760 |
| 2021-02-02 | 2021-01-29 | 29.200 | 463,200 | +1,000 | 0.00% | 13,525,440 |
| 2021-02-01 | 2021-01-28 | 29.300 | 462,200 | -18,200 | 0.00% | 13,542,460 |
| 2021-01-29 | 2021-01-27 | 29.550 | 480,400 | +11,000 | 0.00% | 14,195,820 |
| 2021-01-28 | 2021-01-26 | 30.400 | 469,400 | +27,800 | 0.00% | 14,269,760 |
| 2021-01-27 | 2021-01-25 | 30.550 | 441,600 | +5,000 | 0.00% | 13,490,880 |
| 2021-01-26 | 2021-01-22 | 29.800 | 436,600 | +1,000 | 0.00% | 13,010,680 |
| 2021-01-25 | 2021-01-21 | 30.950 | 435,600 | +25,400 | 0.00% | 13,481,820 |
| 2021-01-22 | 2021-01-20 | 31.950 | 410,200 | +35,600 | 0.00% | 13,105,890 |
| 2021-01-21 | 2021-01-19 | 31.400 | 374,600 | -50,200 | 0.00% | 11,762,440 |
| 2021-01-20 | 2021-01-18 | 29.900 | 424,800 | +35,200 | 0.00% | 12,701,520 |
| 2021-01-19 | 2021-01-15 | 29.300 | 389,600 | +42,600 | 0.00% | 11,415,280 |
| 2021-01-18 | 2021-01-14 | 32.650 | 347,000 | +6,600 | 0.00% | 11,329,550 |
| 2021-01-15 | 2021-01-13 | 33.000 | 340,400 | -400 | 0.00% | 11,233,200 |
| 2021-01-14 | 2021-01-12 | 33.450 | 340,800 | -400 | 0.00% | 11,399,760 |
| 2021-01-13 | 2021-01-11 | 32.050 | 341,200 | -800 | 0.00% | 10,935,460 |
| 2021-01-12 | 2021-01-08 | 31.950 | 342,000 | +4,600 | 0.00% | 10,926,900 |
| 2021-01-11 | 2021-01-07 | 32.000 | 337,400 | +9,400 | 0.00% | 10,796,800 |
| 2021-01-08 | 2021-01-06 | 33.900 | 328,000 | +3,200 | 0.00% | 11,119,200 |
| 2021-01-07 | 2021-01-05 | 35.300 | 324,800 | -2,200 | 0.00% | 11,465,440 |
| 2021-01-06 | 2021-01-04 | 35.250 | 327,000 | -1,600 | 0.00% | 11,526,750 |
| 2021-01-05 | 2020-12-31 | 33.200 | 328,600 | -5,200 | 0.00% | 10,909,520 |
| 2021-01-04 | 2020-12-29 | 32.800 | 333,800 | +5,400 | 0.00% | 10,948,640 |
| 2020-12-30 | 2020-12-28 | 31.150 | 328,400 | +48,200 | 0.00% | 10,229,660 |
| 2020-12-29 | 2020-12-24 | 32.450 | 280,200 | -5,200 | 0.00% | 9,092,490 |
| 2020-12-28 | 2020-12-22 | 29.650 | 285,400 | +81,400 | 0.00% | 8,462,110 |
| 2020-12-23 | 2020-12-21 | 29.300 | 204,000 | -11,000 | 0.00% | 5,977,200 |
| 2020-12-22 | 2020-12-18 | 28.800 | 215,000 | +5,000 | 0.00% | 6,192,000 |
| 2020-12-21 | 2020-12-17 | 29.300 | 210,000 | +200 | 0.00% | 6,153,000 |
| 2020-12-18 | 2020-12-16 | 29.300 | 209,800 | -1,000 | 0.00% | 6,147,140 |
| 2020-12-17 | 2020-12-15 | 29.550 | 210,800 | -400 | 0.00% | 6,229,140 |
| 2020-12-16 | 2020-12-14 | 29.200 | 211,200 | -12,000 | 0.00% | 6,167,040 |
| 2020-12-15 | 2020-12-11 | 27.550 | 223,200 | +12,200 | 0.00% | 6,149,160 |
| 2020-12-14 | 2020-12-10 | 27.600 | 211,000 | +63,200 | 0.00% | 5,823,600 |
| 2020-12-11 | 2020-12-09 | 27.500 | 147,800 | +33,800 | 0.00% | 4,064,500 |
| 2020-12-10 | 2020-12-08 | 26.350 | 114,000 | -6,200 | 0.00% | 3,003,900 |
| 2020-12-09 | 2020-12-07 | 25.150 | 120,200 | +600 | 0.00% | 3,023,030 |
| 2020-12-08 | 2020-12-04 | 25.350 | 119,600 | -9,600 | 0.00% | 3,031,860 |
| 2020-12-07 | 2020-12-03 | 25.300 | 129,200 | +25,600 | 0.00% | 3,268,760 |
| 2020-12-04 | 2020-12-02 | 24.300 | 103,600 | +4,600 | 0.00% | 2,517,480 |
| 2020-12-03 | 2020-12-01 | 26.150 | 99,000 | +1,200 | 0.00% | 2,588,850 |
| 2020-12-02 | 2020-11-30 | 26.500 | 97,800 | -7,400 | 0.00% | 2,591,700 |
| 2020-12-01 | 2020-11-27 | 26.050 | 105,200 | +4,400 | 0.00% | 2,740,460 |
| 2020-11-30 | 2020-11-26 | 26.600 | 100,800 | -1,000 | 0.00% | 2,681,280 |
| 2020-11-27 | 2020-11-25 | 26.150 | 101,800 | +4,800 | 0.00% | 2,662,070 |
| 2020-11-26 | 2020-11-24 | 27.150 | 97,000 | -997,600 | 0.00% | 2,633,550 |
| 2020-11-25 | 2020-11-23 | 27.600 | 1,094,600 | -7,600 | 0.01% | 30,210,960 |
| 2020-11-24 | 2020-11-20 | 25.550 | 1,102,200 | -13,000 | 0.01% | 28,161,210 |
| 2020-11-23 | 2020-11-19 | 25.200 | 1,115,200 | +8,600 | 0.01% | 28,103,040 |
| 2020-11-20 | 2020-11-18 | 24.000 | 1,106,600 | +1,000 | 0.01% | 26,558,400 |
| 2020-11-19 | 2020-11-17 | 24.100 | 1,105,600 | +2,800 | 0.01% | 26,644,960 |
| 2020-11-18 | 2020-11-16 | 25.200 | 1,102,800 | +1,200 | 0.01% | 27,790,560 |
| 2020-11-17 | 2020-11-13 | 24.250 | 1,101,600 | -4,600 | 0.01% | 26,713,800 |
| 2020-11-16 | 2020-11-12 | 23.250 | 1,106,200 | -1,000 | 0.01% | 25,719,150 |
| 2020-11-13 | 2020-11-11 | 22.450 | 1,107,200 | +4,000 | 0.01% | 24,856,640 |
| 2020-11-12 | 2020-11-10 | 24.450 | 1,103,200 | -15,600 | 0.01% | 26,973,240 |
| 2020-11-11 | 2020-11-09 | 25.550 | 1,118,800 | -14,200 | 0.01% | 28,585,340 |
| 2020-11-10 | 2020-11-06 | 25.100 | 1,133,000 | -2,400 | 0.01% | 28,438,300 |
| 2020-11-09 | 2020-11-05 | 24.250 | 1,135,400 | -2,400 | 0.01% | 27,533,450 |
| 2020-11-06 | 2020-11-04 | 23.950 | 1,137,800 | -7,000 | 0.01% | 27,250,310 |
| 2020-11-05 | 2020-11-03 | 22.200 | 1,144,800 | +1,400 | 0.01% | 25,414,560 |
| 2020-11-04 | 2020-11-02 | 22.100 | 1,143,400 | +2,200 | 0.01% | 25,269,140 |
| 2020-11-03 | 2020-10-30 | 22.000 | 1,141,200 | -5,600 | 0.01% | 25,106,400 |
| 2020-10-30 | 2020-10-28 | 21.400 | 1,146,800 | -400 | 0.01% | 24,541,520 |
| 2020-10-29 | 2020-10-27 | 21.100 | 1,147,200 | +25,000 | 0.01% | 24,205,920 |
| 2020-10-28 | 2020-10-23 | 21.850 | 1,122,200 | +1,200 | 0.01% | 24,520,070 |
| 2020-10-27 | 2020-10-22 | 22.350 | 1,121,000 | -2,000 | 0.01% | 25,054,350 |
| 2020-10-23 | 2020-10-21 | 22.400 | 1,123,000 | -800 | 0.01% | 25,155,200 |
| 2020-10-21 | 2020-10-19 | 22.200 | 1,123,800 | +3,800 | 0.01% | 24,948,360 |
| 2020-10-20 | 2020-10-16 | 23.150 | 1,120,000 | -1,000 | 0.01% | 25,928,000 |
| 2020-10-19 | 2020-10-15 | 22.450 | 1,121,000 | -27,800 | 0.01% | 25,166,450 |
| 2020-10-16 | 2020-10-14 | 23.250 | 1,148,800 | -800 | 0.01% | 26,709,600 |
| 2020-10-15 | 2020-10-12 | 22.700 | 1,149,600 | -17,000 | 0.01% | 26,095,920 |
| 2020-10-14 | 2020-10-09 | 20.950 | 1,166,600 | -800 | 0.01% | 24,440,270 |
| 2020-10-12 | 2020-10-08 | 20.850 | 1,167,400 | +12,000 | 0.01% | 24,340,290 |
| 2020-10-09 | 2020-10-07 | 21.700 | 1,155,400 | -1,600 | 0.01% | 25,072,180 |
| 2020-10-08 | 2020-10-06 | 21.400 | 1,157,000 | -8,600 | 0.01% | 24,759,800 |
| 2020-10-07 | 2020-10-05 | 20.800 | 1,165,600 | -8,800 | 0.01% | 24,244,480 |
| 2020-10-06 | 2020-09-30 | 20.450 | 1,174,400 | +400 | 0.01% | 24,016,480 |
| 2020-10-05 | 2020-09-29 | 20.050 | 1,174,000 | -13,000 | 0.01% | 23,538,700 |
| 2020-09-29 | 2020-09-25 | 19.720 | 1,187,000 | -4,000 | 0.01% | 23,407,640 |
| 2020-09-28 | 2020-09-24 | 19.840 | 1,191,000 | +5,000 | 0.01% | 23,629,440 |
| 2020-09-25 | 2020-09-23 | 20.850 | 1,186,000 | +4,800 | 0.01% | 24,728,100 |
| 2020-09-24 | 2020-09-22 | 20.450 | 1,181,200 | +6,000 | 0.01% | 24,155,540 |
| 2020-09-23 | 2020-09-21 | 20.600 | 1,175,200 | +22,000 | 0.01% | 24,209,120 |
| 2020-09-22 | 2020-09-18 | 22.050 | 1,153,200 | +2,800 | 0.01% | 25,428,060 |
| 2020-09-21 | 2020-09-17 | 21.300 | 1,150,400 | +12,600 | 0.01% | 24,503,520 |
| 2020-09-18 | 2020-09-16 | 22.750 | 1,137,800 | +26,000 | 0.01% | 25,884,950 |
| 2020-09-17 | 2020-09-15 | 22.350 | 1,111,800 | +9,000 | 0.01% | 24,848,730 |
| 2020-09-16 | 2020-09-14 | 23.550 | 1,102,800 | -400 | 0.01% | 25,970,940 |
| 2020-09-15 | 2020-09-11 | 23.250 | 1,103,200 | +400 | 0.01% | 25,649,400 |
| 2020-09-14 | 2020-09-10 | 22.450 | 1,102,800 | -4,400 | 0.01% | 24,757,860 |
| 2020-09-11 | 2020-09-09 | 22.100 | 1,107,200 | +3,600 | 0.01% | 24,469,120 |
| 2020-09-09 | 2020-09-07 | 24.150 | 1,103,600 | -28,800 | 0.01% | 26,651,940 |
| 2020-09-08 | 2020-09-04 | 24.500 | 1,132,400 | +8,000 | 0.01% | 27,743,800 |
| 2020-09-07 | 2020-09-03 | 23.900 | 1,124,400 | +7,000 | 0.01% | 26,873,160 |
| 2020-09-04 | 2020-09-02 | 25.700 | 1,117,400 | +1,003,800 | 0.01% | 28,717,180 |
| 2020-09-03 | 2020-09-01 | 25.600 | 113,600 | -21,600 | 0.00% | 2,908,160 |
| 2020-09-02 | 2020-08-31 | 23.500 | 135,200 | -2,000 | 0.00% | 3,177,200 |
| 2020-09-01 | 2020-08-28 | 22.500 | 137,200 | -19,600 | 0.00% | 3,087,000 |
| 2020-08-31 | 2020-08-27 | 21.350 | 156,800 | -12,000 | 0.00% | 3,347,680 |
| 2020-08-28 | 2020-08-26 | 19.160 | 168,800 | -1,800 | 0.00% | 3,234,208 |
| 2020-08-27 | 2020-08-25 | 18.120 | 170,600 | -3,000 | 0.00% | 3,091,272 |
| 2020-08-26 | 2020-08-24 | 18.440 | 173,600 | -11,400 | 0.00% | 3,201,184 |
| 2020-08-25 | 2020-08-21 | 18.160 | 185,000 | -7,600 | 0.00% | 3,359,600 |
| 2020-08-21 | 2020-08-19 | 17.820 | 192,600 | -20,200 | 0.00% | 3,432,132 |
| 2020-08-20 | 2020-08-18 | 17.240 | 212,800 | -35,400 | 0.00% | 3,668,672 |
| 2020-08-19 | 2020-08-17 | 16.200 | 248,200 | -24,000 | 0.00% | 4,020,840 |
| 2020-08-18 | 2020-08-14 | 15.340 | 272,200 | -16,400 | 0.00% | 4,175,548 |
| 2020-08-17 | 2020-08-13 | 15.200 | 288,600 | +10,000 | 0.00% | 4,386,720 |
| 2020-08-14 | 2020-08-12 | 15.060 | 278,600 | -1,000 | 0.00% | 4,195,716 |
| 2020-08-13 | 2020-08-11 | 15.020 | 279,600 | -7,000 | 0.00% | 4,199,592 |
| 2020-08-12 | 2020-08-10 | 15.140 | 286,600 | -6,000 | 0.00% | 4,339,124 |
| 2020-08-11 | 2020-08-07 | 15.440 | 292,600 | +74,000 | 0.00% | 4,517,744 |
| 2020-08-10 | 2020-08-06 | 15.920 | 218,600 | -11,000 | 0.00% | 3,480,112 |
| 2020-08-07 | 2020-08-05 | 15.580 | 229,600 | +7,400 | 0.00% | 3,577,168 |
| 2020-08-05 | 2020-08-03 | 15.020 | 222,200 | +1,000 | 0.00% | 3,337,444 |
| 2020-08-04 | 2020-07-31 | 14.820 | 221,200 | -13,800 | 0.00% | 3,278,184 |
| 2020-08-03 | 2020-07-30 | 14.760 | 235,000 | +21,800 | 0.00% | 3,468,600 |
| 2020-07-31 | 2020-07-29 | 14.900 | 213,200 | +3,000 | 0.00% | 3,176,680 |
| 2020-07-30 | 2020-07-28 | 14.860 | 210,200 | +1,000 | 0.00% | 3,123,572 |
| 2020-07-29 | 2020-07-27 | 14.640 | 209,200 | +6,000 | 0.00% | 3,062,688 |
| 2020-07-28 | 2020-07-24 | 15.100 | 203,200 | +22,000 | 0.00% | 3,068,320 |
| 2020-07-27 | 2020-07-23 | 15.940 | 181,200 | -3,400 | 0.00% | 2,888,328 |
| 2020-07-24 | 2020-07-22 | 15.640 | 184,600 | +12,800 | 0.00% | 2,887,144 |
| 2020-07-23 | 2020-07-21 | 16.600 | 171,800 | -11,600 | 0.00% | 2,851,880 |
| 2020-07-22 | 2020-07-20 | 15.820 | 183,400 | +2,600 | 0.00% | 2,901,388 |
| 2020-07-20 | 2020-07-16 | 15.080 | 180,800 | +7,000 | 0.00% | 2,726,464 |
| 2020-07-17 | 2020-07-15 | 16.360 | 173,800 | -3,400 | 0.00% | 2,843,368 |
| 2020-07-16 | 2020-07-14 | 16.420 | 177,200 | +3,200 | 0.00% | 2,909,624 |
| 2020-07-15 | 2020-07-13 | 17.040 | 174,000 | -9,000 | 0.00% | 2,964,960 |
| 2020-07-14 | 2020-07-10 | 16.880 | 183,000 | -3,400 | 0.00% | 3,089,040 |
| 2020-07-13 | 2020-07-09 | 16.840 | 186,400 | -27,800 | 0.00% | 3,138,976 |
| 2020-07-10 | 2020-07-08 | 16.100 | 214,200 | +3,000 | 0.00% | 3,448,620 |
| 2020-07-09 | 2020-07-07 | 14.780 | 211,200 | +20,000 | 0.00% | 3,121,536 |
| 2020-07-08 | 2020-07-06 | 14.980 | 191,200 | -19,600 | 0.00% | 2,864,176 |
| 2020-07-07 | 2020-07-03 | 14.260 | 210,800 | -50,800 | 0.00% | 3,006,008 |
| 2020-07-06 | 2020-07-02 | 13.600 | 261,600 | +2,200 | 0.00% | 3,557,760 |
| 2020-07-03 | 2020-06-30 | 12.840 | 259,400 | +4,600 | 0.00% | 3,330,696 |
| 2020-07-02 | 2020-06-29 | 13.000 | 254,800 | +10,800 | 0.00% | 3,312,400 |
| 2020-06-30 | 2020-06-26 | 13.320 | 244,000 | +2,000 | 0.00% | 3,250,080 |
| 2020-06-29 | 2020-06-24 | 13.880 | 242,000 | -42,400 | 0.00% | 3,358,960 |
| 2020-06-26 | 2020-06-23 | 12.720 | 284,400 | +10,600 | 0.00% | 3,617,568 |
| 2020-06-23 | 2020-06-19 | 12.900 | 273,800 | +3,000 | 0.00% | 3,532,020 |
| 2020-06-22 | 2020-06-18 | 12.660 | 270,800 | -3,600 | 0.00% | 3,428,328 |
| 2020-06-19 | 2020-06-17 | 12.500 | 274,400 | +3,600 | 0.00% | 3,430,000 |
| 2020-06-18 | 2020-06-16 | 12.900 | 270,800 | +14,000 | 0.00% | 3,493,320 |
| 2020-06-17 | 2020-06-15 | 12.460 | 256,800 | -2,600 | 0.00% | 3,199,728 |
| 2020-06-16 | 2020-06-12 | 12.800 | 259,400 | +1,000 | 0.00% | 3,320,320 |
| 2020-06-12 | 2020-06-10 | 13.140 | 258,400 | -13,800 | 0.00% | 3,395,376 |
| 2020-06-11 | 2020-06-09 | 12.980 | 272,200 | -9,800 | 0.00% | 3,533,156 |
| 2020-06-10 | 2020-06-08 | 12.860 | 282,000 | -20,400 | 0.00% | 3,626,520 |
| 2020-06-09 | 2020-06-05 | 13.020 | 302,400 | -28,600 | 0.00% | 3,937,248 |
| 2020-06-08 | 2020-06-04 | 12.660 | 331,000 | -12,400 | 0.00% | 4,190,460 |
| 2020-06-05 | 2020-06-03 | 12.760 | 343,400 | -6,200 | 0.00% | 4,381,784 |
| 2020-06-04 | 2020-06-02 | 12.460 | 349,600 | +1,800 | 0.00% | 4,356,016 |
| 2020-06-03 | 2020-06-01 | 12.140 | 347,800 | +2,400 | 0.00% | 4,222,292 |
| 2020-06-02 | 2020-05-29 | 12.020 | 345,400 | -1,000 | 0.00% | 4,151,708 |
| 2020-06-01 | 2020-05-28 | 11.820 | 346,400 | +15,000 | 0.00% | 4,094,448 |
| 2020-05-29 | 2020-05-27 | 12.080 | 331,400 | +17,000 | 0.00% | 4,003,312 |
| 2020-05-28 | 2020-05-26 | 12.420 | 314,400 | -11,000 | 0.00% | 3,904,848 |
| 2020-05-27 | 2020-05-25 | 12.260 | 325,400 | -17,400 | 0.00% | 3,989,404 |
| 2020-05-26 | 2020-05-22 | 11.860 | 342,800 | +27,000 | 0.00% | 4,065,608 |
| 2020-05-25 | 2020-05-21 | 12.700 | 315,800 | -1,000 | 0.00% | 4,010,660 |
| 2020-05-22 | 2020-05-20 | 12.800 | 316,800 | -6,000 | 0.00% | 4,055,040 |
| 2020-05-21 | 2020-05-19 | 12.660 | 322,800 | -35,000 | 0.00% | 4,086,648 |
| 2020-05-20 | 2020-05-18 | 12.040 | 357,800 | +7,000 | 0.00% | 4,307,912 |
| 2020-05-19 | 2020-05-15 | 11.960 | 350,800 | -1,000 | 0.00% | 4,195,568 |
| 2020-05-18 | 2020-05-14 | 11.960 | 351,800 | -12,000 | 0.00% | 4,207,528 |
| 2020-05-15 | 2020-05-13 | 11.820 | 363,800 | -14,000 | 0.00% | 4,300,116 |
| 2020-05-14 | 2020-05-12 | 11.640 | 377,800 | -4,000 | 0.00% | 4,397,592 |
| 2020-05-12 | 2020-05-08 | 11.200 | 381,800 | -43,800 | 0.00% | 4,276,160 |
| 2020-05-11 | 2020-05-07 | 10.360 | 425,600 | -13,000 | 0.00% | 4,409,216 |
| 2020-05-08 | 2020-05-06 | 10.500 | 438,600 | -11,000 | 0.00% | 4,605,300 |
| 2020-05-07 | 2020-05-05 | 10.080 | 449,600 | +11,000 | 0.00% | 4,531,968 |
| 2020-04-29 | 2020-04-27 | 10.080 | 438,600 | +2,000 | 0.00% | 4,421,088 |
| 2020-04-28 | 2020-04-24 | 10.000 | 436,600 | +11,000 | 0.00% | 4,366,000 |
| 2020-04-27 | 2020-04-23 | 10.160 | 425,600 | -13,200 | 0.00% | 4,324,096 |
| 2020-04-24 | 2020-04-22 | 10.120 | 438,800 | +5,000 | 0.00% | 4,440,656 |
| 2020-04-23 | 2020-04-21 | 10.040 | 433,800 | +26,000 | 0.00% | 4,355,352 |
| 2020-04-22 | 2020-04-20 | 10.340 | 407,800 | +10,000 | 0.00% | 4,216,652 |
| 2020-04-21 | 2020-04-17 | 10.400 | 397,800 | +4,000 | 0.00% | 4,137,120 |
| 2020-04-20 | 2020-04-16 | 10.420 | 393,800 | -28,000 | 0.00% | 4,103,396 |
| 2020-04-17 | 2020-04-15 | 10.480 | 421,800 | -53,400 | 0.00% | 4,420,464 |
| 2020-04-16 | 2020-04-14 | 10.180 | 475,200 | +57,000 | 0.00% | 4,837,536 |
| 2020-04-15 | 2020-04-09 | 10.140 | 418,200 | +9,000 | 0.00% | 4,240,548 |
| 2020-04-14 | 2020-04-08 | 10.180 | 409,200 | +9,000 | 0.00% | 4,165,656 |
| 2020-04-09 | 2020-04-07 | 10.480 | 400,200 | +14,000 | 0.00% | 4,194,096 |
| 2020-04-08 | 2020-04-06 | 10.500 | 386,200 | +37,000 | 0.00% | 4,055,100 |
| 2020-04-07 | 2020-04-03 | 10.260 | 349,200 | -10,000 | 0.00% | 3,582,792 |
| 2020-04-06 | 2020-04-02 | 10.380 | 359,200 | +1,000 | 0.00% | 3,728,496 |
| 2020-04-03 | 2020-04-01 | 10.200 | 358,200 | +17,000 | 0.00% | 3,653,640 |
| 2020-04-02 | 2020-03-31 | 10.440 | 341,200 | -36,000 | 0.00% | 3,562,128 |
| 2020-04-01 | 2020-03-30 | 10.060 | 377,200 | +10,000 | 0.00% | 3,794,632 |
| 2020-03-31 | 2020-03-27 | 10.200 | 367,200 | -12,000 | 0.00% | 3,745,440 |
| 2020-03-27 | 2020-03-25 | 10.340 | 379,200 | +41,000 | 0.00% | 3,920,928 |
| 2020-03-26 | 2020-03-24 | 10.000 | 338,200 | -6,000 | 0.00% | 3,382,000 |
| 2020-03-25 | 2020-03-23 | 9.500 | 344,200 | +18,600 | 0.00% | 3,269,900 |
| 2020-03-24 | 2020-03-20 | 10.160 | 325,600 | +3,400 | 0.00% | 3,308,096 |
| 2020-03-23 | 2020-03-19 | 9.530 | 322,200 | +10,400 | 0.00% | 3,070,566 |
| 2020-03-20 | 2020-03-18 | 9.710 | 311,800 | +14,000 | 0.00% | 3,027,578 |
| 2020-03-19 | 2020-03-17 | 10.140 | 297,800 | +14,000 | 0.00% | 3,019,692 |
| 2020-03-17 | 2020-03-13 | 10.980 | 283,800 | -31,000 | 0.00% | 3,116,124 |
| 2020-03-16 | 2020-03-12 | 11.100 | 314,800 | -5,000 | 0.00% | 3,494,280 |
| 2020-03-13 | 2020-03-11 | 11.720 | 319,800 | +10,000 | 0.00% | 3,748,056 |
| 2020-03-12 | 2020-03-10 | 12.040 | 309,800 | +30,000 | 0.00% | 3,729,992 |
| 2020-03-11 | 2020-03-09 | 12.060 | 279,800 | -3,000 | 0.00% | 3,374,388 |
| 2020-03-09 | 2020-03-05 | 13.100 | 282,800 | -15,400 | 0.00% | 3,704,680 |
| 2020-03-06 | 2020-03-04 | 12.940 | 298,200 | -32,000 | 0.00% | 3,858,708 |
| 2020-03-05 | 2020-03-03 | 12.780 | 330,200 | +53,000 | 0.00% | 4,219,956 |
| 2020-03-04 | 2020-03-02 | 12.940 | 277,200 | -4,000 | 0.00% | 3,586,968 |
| 2020-03-03 | 2020-02-28 | 12.560 | 281,200 | +14,000 | 0.00% | 3,531,872 |
| 2020-03-02 | 2020-02-27 | 12.900 | 267,200 | -8,000 | 0.00% | 3,446,880 |
| 2020-02-28 | 2020-02-26 | 12.460 | 275,200 | +3,000 | 0.00% | 3,428,992 |
| 2020-02-27 | 2020-02-25 | 12.640 | 272,200 | +3,600 | 0.00% | 3,440,608 |
| 2020-02-26 | 2020-02-24 | 12.320 | 268,600 | +13,000 | 0.00% | 3,309,152 |
| 2020-02-25 | 2020-02-21 | 12.720 | 255,600 | +3,400 | 0.00% | 3,251,232 |
| 2020-02-24 | 2020-02-20 | 12.900 | 252,200 | +1,000 | 0.00% | 3,253,380 |
| 2020-02-21 | 2020-02-19 | 12.880 | 251,200 | -5,000 | 0.00% | 3,235,456 |
| 2020-02-20 | 2020-02-18 | 12.820 | 256,200 | +4,000 | 0.00% | 3,284,484 |
| 2020-02-19 | 2020-02-17 | 13.280 | 252,200 | -25,000 | 0.00% | 3,349,216 |
| 2020-02-18 | 2020-02-14 | 13.100 | 277,200 | +16,000 | 0.00% | 3,631,320 |
| 2020-02-17 | 2020-02-13 | 13.380 | 261,200 | +8,000 | 0.00% | 3,494,856 |
| 2020-02-14 | 2020-02-12 | 12.920 | 253,200 | +3,800 | 0.00% | 3,271,344 |
| 2020-02-13 | 2020-02-11 | 12.780 | 249,400 | +800 | 0.00% | 3,187,332 |
| 2020-02-12 | 2020-02-10 | 12.960 | 248,600 | +2,800 | 0.00% | 3,221,856 |
| 2020-02-11 | 2020-02-07 | 12.840 | 245,800 | -5,000 | 0.00% | 3,156,072 |
| 2020-02-10 | 2020-02-06 | 12.820 | 250,800 | +4,800 | 0.00% | 3,215,256 |
| 2020-02-07 | 2020-02-05 | 12.640 | 246,000 | +2,600 | 0.00% | 3,109,440 |
| 2020-02-06 | 2020-02-04 | 12.540 | 243,400 | +6,800 | 0.00% | 3,052,236 |
| 2020-02-05 | 2020-02-03 | 12.020 | 236,600 | -16,000 | 0.00% | 2,843,932 |
| 2020-02-04 | 2020-01-31 | 11.520 | 252,600 | -10,200 | 0.00% | 2,909,952 |
| 2020-01-31 | 2020-01-29 | 12.600 | 262,800 | +23,400 | 0.00% | 3,311,280 |
| 2020-01-30 | 2020-01-24 | 13.340 | 239,400 | +18,200 | 0.00% | 3,193,596 |
| 2020-01-29 | 2020-01-22 | 13.900 | 221,200 | -5,000 | 0.00% | 3,074,680 |
| 2020-01-23 | 2020-01-21 | 12.760 | 226,200 | -16,600 | 0.00% | 2,886,312 |
| 2020-01-22 | 2020-01-20 | 13.300 | 242,800 | -1,000 | 0.00% | 3,229,240 |
| 2020-01-21 | 2020-01-17 | 13.240 | 243,800 | -5,600 | 0.00% | 3,227,912 |
| 2020-01-20 | 2020-01-16 | 12.220 | 249,400 | -2,000 | 0.00% | 3,047,668 |
| 2020-01-17 | 2020-01-15 | 12.260 | 251,400 | -12,600 | 0.00% | 3,082,164 |
| 2020-01-16 | 2020-01-14 | 11.680 | 264,000 | +16,600 | 0.00% | 3,083,520 |
| 2020-01-15 | 2020-01-13 | 11.900 | 247,400 | -3,800 | 0.00% | 2,944,060 |
| 2020-01-14 | 2020-01-10 | 11.420 | 251,200 | +11,200 | 0.00% | 2,868,704 |
| 2020-01-13 | 2020-01-09 | 11.500 | 240,000 | -12,200 | 0.00% | 2,760,000 |
| 2020-01-10 | 2020-01-08 | 11.080 | 252,200 | -17,000 | 0.00% | 2,794,376 |
| 2020-01-09 | 2020-01-07 | 11.000 | 269,200 | +12,600 | 0.00% | 2,961,200 |
| 2020-01-08 | 2020-01-06 | 10.980 | 256,600 | -5,000 | 0.00% | 2,817,468 |
| 2020-01-07 | 2020-01-03 | 10.900 | 261,600 | +4,000 | 0.00% | 2,851,440 |
| 2020-01-06 | 2020-01-02 | 11.220 | 257,600 | -6,800 | 0.00% | 2,890,272 |
| 2020-01-02 | 2019-12-27 | 10.800 | 264,400 | +2,000 | 0.00% | 2,855,520 |
| 2019-12-30 | 2019-12-24 | 10.560 | 262,400 | -2,000 | 0.00% | 2,770,944 |
| 2019-12-23 | 2019-12-19 | 10.360 | 264,400 | -2,600 | 0.00% | 2,739,184 |
| 2019-12-20 | 2019-12-18 | 10.500 | 267,000 | -6,000 | 0.00% | 2,803,500 |
| 2019-12-19 | 2019-12-17 | 10.680 | 273,000 | +10,000 | 0.00% | 2,915,640 |
| 2019-12-18 | 2019-12-16 | 10.520 | 263,000 | -267,600 | 0.00% | 2,766,760 |
| 2019-12-17 | 2019-12-13 | 10.400 | 530,600 | -49,800 | 0.00% | 5,518,240 |
| 2019-12-16 | 2019-12-12 | 9.930 | 580,400 | +5,600 | 0.00% | 5,763,372 |
| 2019-12-13 | 2019-12-11 | 9.990 | 574,800 | -2,000 | 0.00% | 5,742,252 |
| 2019-12-11 | 2019-12-09 | 9.320 | 576,800 | -98,000 | 0.00% | 5,375,776 |
| 2019-12-10 | 2019-12-06 | 9.340 | 674,800 | +17,000 | 0.00% | 6,302,632 |
| 2019-12-06 | 2019-12-04 | 9.000 | 657,800 | -15,000 | 0.00% | 5,920,200 |
| 2019-12-04 | 2019-12-02 | 8.930 | 672,800 | -8,600 | 0.00% | 6,008,104 |
| 2019-12-03 | 2019-11-29 | 8.950 | 681,400 | +100,000 | 0.00% | 6,098,530 |
| 2019-12-02 | 2019-11-28 | 8.890 | 581,400 | +91,000 | 0.00% | 5,168,646 |
| 2019-11-29 | 2019-11-27 | 8.730 | 490,400 | -10,000 | 0.00% | 4,281,192 |
| 2019-11-28 | 2019-11-26 | 8.620 | 500,400 | -5,000 | 0.00% | 4,313,448 |
| 2019-11-26 | 2019-11-22 | 8.390 | 505,400 | +3,000 | 0.00% | 4,240,306 |
| 2019-11-21 | 2019-11-19 | 8.560 | 502,400 | -1,200 | 0.00% | 4,300,544 |
| 2019-11-15 | 2019-11-13 | 8.550 | 503,600 | -2,000 | 0.00% | 4,305,780 |
| 2019-11-13 | 2019-11-11 | 8.540 | 505,600 | +10,000 | 0.00% | 4,317,824 |
| 2019-11-11 | 2019-11-07 | 8.930 | 495,600 | -2,000 | 0.00% | 4,425,708 |
| 2019-11-08 | 2019-11-06 | 8.940 | 497,600 | +14,000 | 0.00% | 4,448,544 |
| 2019-11-07 | 2019-11-05 | 9.030 | 483,600 | +2,000 | 0.00% | 4,366,908 |
| 2019-11-06 | 2019-11-04 | 9.030 | 481,600 | +26,000 | 0.00% | 4,348,848 |
| 2019-11-05 | 2019-11-01 | 8.960 | 455,600 | +9,000 | 0.00% | 4,082,176 |
| 2019-11-04 | 2019-10-31 | 8.900 | 446,600 | +4,000 | 0.00% | 3,974,740 |
| 2019-10-31 | 2019-10-29 | 8.860 | 442,600 | -25,000 | 0.00% | 3,921,436 |
| 2019-10-30 | 2019-10-28 | 9.190 | 467,600 | +26,000 | 0.00% | 4,297,244 |
| 2019-10-29 | 2019-10-25 | 9.060 | 441,600 | -27,000 | 0.00% | 4,000,896 |
| 2019-10-25 | 2019-10-23 | 8.990 | 468,600 | -10,000 | 0.00% | 4,212,714 |
| 2019-10-24 | 2019-10-22 | 8.850 | 478,600 | +10,000 | 0.00% | 4,235,610 |
| 2019-10-23 | 2019-10-21 | 8.980 | 468,600 | +36,000 | 0.00% | 4,208,028 |
| 2019-10-18 | 2019-10-16 | 8.640 | 432,600 | +14,800 | 0.00% | 3,737,664 |
| 2019-10-16 | 2019-10-14 | 8.930 | 417,800 | +5,000 | 0.00% | 3,730,954 |
| 2019-10-15 | 2019-10-11 | 8.880 | 412,800 | -5,000 | 0.00% | 3,665,664 |
| 2019-10-10 | 2019-10-08 | 8.790 | 417,800 | +5,000 | 0.00% | 3,672,462 |
| 2019-10-09 | 2019-10-04 | 8.950 | 412,800 | -3,000 | 0.00% | 3,694,560 |
| 2019-09-26 | 2019-09-24 | 9.320 | 415,800 | -1,600 | 0.00% | 3,875,256 |
| 2019-09-25 | 2019-09-23 | 9.320 | 417,400 | +1,600 | 0.00% | 3,890,168 |
| 2019-09-24 | 2019-09-20 | 9.250 | 415,800 | +4,000 | 0.00% | 3,846,150 |
| 2019-09-23 | 2019-09-19 | 9.140 | 411,800 | -20,000 | 0.00% | 3,763,852 |
| 2019-09-20 | 2019-09-18 | 9.150 | 431,800 | +20,000 | 0.00% | 3,950,970 |
| 2019-09-19 | 2019-09-17 | 9.070 | 411,800 | +5,000 | 0.00% | 3,735,026 |
| 2019-09-16 | 2019-09-12 | 9.400 | 406,800 | +1,000 | 0.00% | 3,823,920 |
| 2019-09-13 | 2019-09-11 | 9.270 | 405,800 | -10,000 | 0.00% | 3,761,766 |
| 2019-09-12 | 2019-09-10 | 9.220 | 415,800 | -2,000 | 0.00% | 3,833,676 |
| 2019-09-11 | 2019-09-09 | 9.130 | 417,800 | +400 | 0.00% | 3,814,514 |
| 2019-09-10 | 2019-09-06 | 9.080 | 417,400 | -16,000 | 0.00% | 3,789,992 |
| 2019-09-09 | 2019-09-05 | 8.940 | 433,400 | -2,400 | 0.00% | 3,874,596 |
| 2019-09-06 | 2019-09-04 | 8.650 | 435,800 | +8,000 | 0.00% | 3,769,670 |
| 2019-09-05 | 2019-09-03 | 8.700 | 427,800 | +21,000 | 0.00% | 3,721,860 |
| 2019-09-03 | 2019-08-30 | 8.530 | 406,800 | +6,200 | 0.00% | 3,470,004 |
| 2019-09-02 | 2019-08-29 | 8.530 | 400,600 | +7,000 | 0.00% | 3,417,118 |
| 2019-08-30 | 2019-08-28 | 8.820 | 393,600 | +8,000 | 0.00% | 3,471,552 |
| 2019-08-28 | 2019-08-26 | 8.700 | 385,600 | +5,000 | 0.00% | 3,354,720 |
| 2019-08-23 | 2019-08-21 | 8.960 | 380,600 | +10,000 | 0.00% | 3,410,176 |
| 2019-08-22 | 2019-08-20 | 9.430 | 370,600 | -15,000 | 0.00% | 3,494,758 |
| 2019-08-21 | 2019-08-19 | 9.140 | 385,600 | -5,000 | 0.00% | 3,524,384 |
| 2019-08-19 | 2019-08-15 | 8.810 | 390,600 | +6,000 | 0.00% | 3,441,186 |
| 2019-08-16 | 2019-08-14 | 9.000 | 384,600 | -10,000 | 0.00% | 3,461,400 |
| 2019-08-13 | 2019-08-09 | 8.940 | 394,600 | -22,000 | 0.00% | 3,527,724 |
| 2019-08-12 | 2019-08-08 | 8.910 | 416,600 | -3,000 | 0.00% | 3,711,906 |
| 2019-08-08 | 2019-08-06 | 8.660 | 419,600 | +5,000 | 0.00% | 3,633,736 |
| 2019-08-07 | 2019-08-05 | 8.920 | 414,600 | -21,000 | 0.00% | 3,698,232 |
| 2019-08-06 | 2019-08-02 | 8.800 | 435,600 | +5,000 | 0.00% | 3,833,280 |
| 2019-07-26 | 2019-07-24 | 9.100 | 430,600 | -5,000 | 0.00% | 3,918,460 |
| 2019-07-24 | 2019-07-22 | 8.950 | 435,600 | +5,000 | 0.00% | 3,898,620 |
| 2019-07-23 | 2019-07-19 | 9.110 | 430,600 | +60,000 | 0.00% | 3,922,766 |
| 2019-07-22 | 2019-07-18 | 9.000 | 370,600 | +10,000 | 0.00% | 3,335,400 |
| 2019-07-19 | 2019-07-17 | 9.110 | 360,600 | +2,000 | 0.00% | 3,285,066 |
| 2019-07-17 | 2019-07-15 | 9.360 | 358,600 | +2,000 | 0.00% | 3,356,496 |
| 2019-07-16 | 2019-07-12 | 9.440 | 356,600 | +6,000 | 0.00% | 3,366,304 |
| 2019-07-15 | 2019-07-11 | 9.490 | 350,600 | +2,000 | 0.00% | 3,327,194 |
| 2019-07-12 | 2019-07-10 | 9.590 | 348,600 | +6,000 | 0.00% | 3,343,074 |
| 2019-07-11 | 2019-07-09 | 9.500 | 342,600 | -8,000 | 0.00% | 3,254,700 |
| 2019-07-10 | 2019-07-08 | 9.610 | 350,600 | +18,800 | 0.00% | 3,369,266 |
| 2019-07-09 | 2019-07-05 | 9.950 | 331,800 | -10,000 | 0.00% | 3,301,410 |
| 2019-07-08 | 2019-07-04 | 9.780 | 341,800 | -8,000 | 0.00% | 3,342,804 |
| 2019-07-05 | 2019-07-03 | 9.760 | 349,800 | +17,000 | 0.00% | 3,414,048 |
| 2019-07-03 | 2019-06-28 | 10.000 | 332,800 | +6,000 | 0.00% | 3,328,000 |
| 2019-07-02 | 2019-06-27 | 10.000 | 326,800 | +3,000 | 0.00% | 3,268,000 |
| 2019-06-27 | 2019-06-25 | 9.770 | 323,800 | -4,000 | 0.00% | 3,163,526 |
| 2019-06-26 | 2019-06-24 | 9.950 | 327,800 | +2,000 | 0.00% | 3,261,610 |
| 2019-06-25 | 2019-06-21 | 9.800 | 325,800 | -5,000 | 0.00% | 3,192,840 |
| 2019-06-24 | 2019-06-20 | 9.930 | 330,800 | -58,000 | 0.00% | 3,284,844 |
| 2019-06-21 | 2019-06-19 | 9.800 | 388,800 | -7,000 | 0.00% | 3,810,240 |
| 2019-06-20 | 2019-06-18 | 9.590 | 395,800 | -5,000 | 0.00% | 3,795,722 |
| 2019-06-19 | 2019-06-17 | 9.580 | 400,800 | +2,000 | 0.00% | 3,839,664 |
| 2019-06-18 | 2019-06-14 | 9.550 | 398,800 | -5,000 | 0.00% | 3,808,540 |
| 2019-06-17 | 2019-06-13 | 9.660 | 403,800 | +5,000 | 0.00% | 3,900,708 |
| 2019-06-14 | 2019-06-12 | 9.540 | 398,800 | -20,000 | 0.00% | 3,804,552 |
| 2019-06-13 | 2019-06-11 | 9.750 | 418,800 | -1,600 | 0.00% | 4,083,300 |
| 2019-06-12 | 2019-06-10 | 9.530 | 420,400 | +18,000 | 0.00% | 4,006,412 |
| 2019-06-11 | 2019-06-06 | 9.210 | 402,400 | -8,000 | 0.00% | 3,706,104 |
| 2019-06-10 | 2019-06-05 | 9.220 | 410,400 | -8,000 | 0.00% | 3,783,888 |
| 2019-06-06 | 2019-06-04 | 9.020 | 418,400 | -5,400 | 0.00% | 3,773,968 |
| 2019-06-05 | 2019-06-03 | 9.090 | 423,800 | +66,000 | 0.00% | 3,852,342 |
| 2019-06-04 | 2019-05-31 | 9.580 | 357,800 | +2,000 | 0.00% | 3,427,724 |
| 2019-06-03 | 2019-05-30 | 9.740 | 355,800 | +10,000 | 0.00% | 3,465,492 |
| 2019-05-31 | 2019-05-29 | 9.920 | 345,800 | +1,000 | 0.00% | 3,430,336 |
| 2019-05-30 | 2019-05-28 | 9.950 | 344,800 | -36,000 | 0.00% | 3,430,760 |
| 2019-05-28 | 2019-05-24 | 9.770 | 380,800 | +20,000 | 0.00% | 3,720,416 |
| 2019-05-27 | 2019-05-23 | 9.800 | 360,800 | +47,000 | 0.00% | 3,535,840 |
| 2019-05-24 | 2019-05-22 | 10.100 | 313,800 | -8,000 | 0.00% | 3,169,380 |
| 2019-05-23 | 2019-05-21 | 9.870 | 321,800 | +8,400 | 0.00% | 3,176,166 |
| 2019-05-22 | 2019-05-20 | 9.890 | 313,400 | +1,000 | 0.00% | 3,099,526 |
| 2019-05-21 | 2019-05-17 | 10.160 | 312,400 | -27,000 | 0.00% | 3,173,984 |
| 2019-05-20 | 2019-05-16 | 10.300 | 339,400 | +7,800 | 0.00% | 3,495,820 |
| 2019-05-17 | 2019-05-15 | 10.480 | 331,600 | +30,000 | 0.00% | 3,475,168 |
| 2019-05-14 | 2019-05-09 | 10.460 | 301,600 | -1,000 | 0.00% | 3,154,736 |
| 2019-05-09 | 2019-05-07 | 10.840 | 302,600 | +3,800 | 0.00% | 3,280,184 |
| 2019-05-07 | 2019-05-03 | 11.800 | 298,800 | +10,000 | 0.00% | 3,525,840 |
| 2019-05-06 | 2019-05-02 | 11.620 | 288,800 | +4,200 | 0.00% | 3,355,856 |
| 2019-05-03 | 2019-04-30 | 12.020 | 284,600 | -6,400 | 0.00% | 3,420,892 |
| 2019-05-02 | 2019-04-29 | 11.980 | 291,000 | -36,600 | 0.00% | 3,486,180 |
| 2019-04-30 | 2019-04-26 | 12.020 | 327,600 | -33,000 | 0.00% | 3,937,752 |
| 2019-04-29 | 2019-04-25 | 11.980 | 360,600 | -28,000 | 0.00% | 4,319,988 |
| 2019-04-26 | 2019-04-24 | 12.360 | 388,600 | +94,000 | 0.00% | 4,803,096 |
| 2019-04-25 | 2019-04-23 | 12.200 | 294,600 | +10,800 | 0.00% | 3,594,120 |
| 2019-04-24 | 2019-04-18 | 11.700 | 283,800 | -23,400 | 0.00% | 3,320,460 |
| 2019-04-23 | 2019-04-17 | 11.820 | 307,200 | +30,000 | 0.00% | 3,631,104 |
| 2019-04-18 | 2019-04-16 | 11.760 | 277,200 | -7,000 | 0.00% | 3,259,872 |
| 2019-04-17 | 2019-04-15 | 11.640 | 284,200 | -2,800 | 0.00% | 3,308,088 |
| 2019-04-16 | 2019-04-12 | 11.620 | 287,000 | +3,000 | 0.00% | 3,334,940 |
| 2019-04-09 | 2019-04-04 | 11.840 | 284,000 | -20,000 | 0.00% | 3,362,560 |
| 2019-04-08 | 2019-04-03 | 11.920 | 304,000 | -22,000 | 0.00% | 3,623,680 |
| 2019-04-04 | 2019-04-02 | 11.240 | 326,000 | -35,000 | 0.00% | 3,664,240 |
| 2019-04-03 | 2019-04-01 | 11.360 | 361,000 | -10,000 | 0.00% | 4,100,960 |
| 2019-04-02 | 2019-03-29 | 11.380 | 371,000 | -30,000 | 0.00% | 4,221,980 |
| 2019-04-01 | 2019-03-28 | 11.180 | 401,000 | +29,000 | 0.00% | 4,483,180 |
| 2019-03-28 | 2019-03-26 | 11.100 | 372,000 | +1,000 | 0.00% | 4,129,200 |
| 2019-03-26 | 2019-03-22 | 11.280 | 371,000 | +6,000 | 0.00% | 4,184,880 |
| 2019-03-25 | 2019-03-21 | 11.280 | 365,000 | +62,000 | 0.00% | 4,117,200 |
| 2019-03-22 | 2019-03-20 | 11.640 | 303,000 | +138,000 | 0.00% | 3,526,920 |
| 2019-03-21 | 2019-03-19 | 12.200 | 165,000 | -2,000 | 0.00% | 2,013,000 |
| 2019-03-20 | 2019-03-18 | 11.900 | 167,000 | -9,000 | 0.00% | 1,987,300 |
| 2019-03-19 | 2019-03-15 | 11.580 | 176,000 | -4,000 | 0.00% | 2,038,080 |
| 2019-03-18 | 2019-03-14 | 11.640 | 180,000 | +7,400 | 0.00% | 2,095,200 |
| 2019-03-14 | 2019-03-12 | 12.200 | 172,600 | -2,200 | 0.00% | 2,105,720 |
| 2019-03-13 | 2019-03-11 | 11.900 | 174,800 | -28,000 | 0.00% | 2,080,120 |
| 2019-03-12 | 2019-03-08 | 11.740 | 202,800 | -4,000 | 0.00% | 2,380,872 |
| 2019-03-11 | 2019-03-07 | 12.040 | 206,800 | -21,000 | 0.00% | 2,489,872 |
| 2019-03-08 | 2019-03-06 | 12.360 | 227,800 | +47,000 | 0.00% | 2,815,608 |
| 2019-03-07 | 2019-03-05 | 12.500 | 180,800 | -8,000 | 0.00% | 2,260,000 |
| 2019-03-06 | 2019-03-04 | 11.960 | 188,800 | -11,000 | 0.00% | 2,258,048 |
| 2019-03-05 | 2019-03-01 | 11.880 | 199,800 | +10,000 | 0.00% | 2,373,624 |
| 2019-03-04 | 2019-02-28 | 11.960 | 189,800 | +1,000 | 0.00% | 2,270,008 |
| 2019-03-01 | 2019-02-27 | 12.140 | 188,800 | -16,000 | 0.00% | 2,292,032 |
| 2019-02-27 | 2019-02-25 | 12.240 | 204,800 | -29,200 | 0.00% | 2,506,752 |
| 2019-02-26 | 2019-02-22 | 11.920 | 234,000 | +11,600 | 0.00% | 2,789,280 |
| 2019-02-25 | 2019-02-21 | 11.380 | 222,400 | -35,000 | 0.00% | 2,530,912 |
| 2019-02-22 | 2019-02-20 | 10.840 | 257,400 | -37,000 | 0.00% | 2,790,216 |
| 2019-02-21 | 2019-02-19 | 10.800 | 294,400 | +52,000 | 0.00% | 3,179,520 |
| 2019-02-20 | 2019-02-18 | 11.220 | 242,400 | -45,000 | 0.00% | 2,719,728 |
| 2019-02-19 | 2019-02-15 | 11.140 | 287,400 | +17,400 | 0.00% | 3,201,636 |
| 2019-02-18 | 2019-02-14 | 11.520 | 270,000 | -8,400 | 0.00% | 3,110,400 |
| 2019-02-15 | 2019-02-13 | 11.380 | 278,400 | -77,800 | 0.00% | 3,168,192 |
| 2019-02-14 | 2019-02-12 | 10.600 | 356,200 | +28,000 | 0.00% | 3,775,720 |
| 2019-02-13 | 2019-02-11 | 10.700 | 328,200 | -44,200 | 0.00% | 3,511,740 |
| 2019-02-12 | 2019-02-08 | 10.260 | 372,400 | +35,400 | 0.00% | 3,820,824 |
| 2019-02-11 | 2019-02-04 | 10.360 | 337,000 | +61,000 | 0.00% | 3,491,320 |
| 2019-02-01 | 2019-01-30 | 9.840 | 276,000 | -20,000 | 0.00% | 2,715,840 |
| 2019-01-31 | 2019-01-29 | 9.910 | 296,000 | +10,000 | 0.00% | 2,933,360 |
| 2019-01-30 | 2019-01-28 | 10.020 | 286,000 | -37,000 | 0.00% | 2,865,720 |
| 2019-01-29 | 2019-01-25 | 10.100 | 323,000 | +15,000 | 0.00% | 3,262,300 |
| 2019-01-28 | 2019-01-24 | 10.000 | 308,000 | +13,000 | 0.00% | 3,080,000 |
| 2019-01-25 | 2019-01-23 | 9.970 | 295,000 | -1,400 | 0.00% | 2,941,150 |
| 2019-01-24 | 2019-01-22 | 10.000 | 296,400 | +34,400 | 0.00% | 2,964,000 |
| 2019-01-23 | 2019-01-21 | 10.300 | 262,000 | -9,200 | 0.00% | 2,698,600 |
| 2019-01-22 | 2019-01-18 | 10.160 | 271,200 | -113,800 | 0.00% | 2,755,392 |
| 2019-01-21 | 2019-01-17 | 9.740 | 385,000 | -33,000 | 0.00% | 3,749,900 |
| 2019-01-18 | 2019-01-16 | 9.700 | 418,000 | +42,000 | 0.00% | 4,054,600 |
| 2019-01-16 | 2019-01-14 | 10.020 | 376,000 | +80,000 | 0.00% | 3,767,520 |
| 2019-01-15 | 2019-01-11 | 10.340 | 296,000 | -51,400 | 0.00% | 3,060,640 |
| 2019-01-14 | 2019-01-10 | 9.970 | 347,400 | +4,400 | 0.00% | 3,463,578 |
| 2019-01-11 | 2019-01-09 | 10.340 | 343,000 | +52,200 | 0.00% | 3,546,620 |
| 2019-01-10 | 2019-01-08 | 11.100 | 290,800 | -12,000 | 0.00% | 3,227,880 |
| 2019-01-09 | 2019-01-07 | 12.000 | 302,800 | -210,000 | 0.00% | 3,633,600 |
| 2019-01-08 | 2019-01-04 | 11.960 | 512,800 | +19,200 | 0.00% | 6,133,088 |
| 2019-01-07 | 2019-01-03 | 11.760 | 493,600 | +2,000 | 0.00% | 5,804,736 |
| 2019-01-04 | 2019-01-02 | 12.200 | 491,600 | +73,400 | 0.00% | 5,997,520 |
| 2019-01-03 | 2018-12-31 | 12.920 | 418,200 | +103,000 | 0.00% | 5,403,144 |
| 2019-01-02 | 2018-12-27 | 12.920 | 315,200 | -30,000 | 0.00% | 4,072,384 |
| 2018-12-28 | 2018-12-24 | 13.160 | 345,200 | +31,000 | 0.00% | 4,542,832 |
| 2018-12-27 | 2018-12-20 | 13.080 | 314,200 | +62,000 | 0.00% | 4,109,736 |
| 2018-12-20 | 2018-12-18 | 13.260 | 252,200 | +139,000 | 0.00% | 3,344,172 |
| 2018-12-19 | 2018-12-17 | 13.520 | 113,200 | +23,000 | 0.00% | 1,530,464 |
| 2018-12-17 | 2018-12-13 | 13.760 | 90,200 | -10,000 | 0.00% | 1,241,152 |
| 2018-12-14 | 2018-12-12 | 13.520 | 100,200 | -180,000 | 0.00% | 1,354,704 |
| 2018-12-13 | 2018-12-11 | 13.380 | 280,200 | +17,000 | 0.00% | 3,749,076 |
| 2018-12-12 | 2018-12-10 | 13.280 | 263,200 | +3,000 | 0.00% | 3,495,296 |
| 2018-12-11 | 2018-12-07 | 13.640 | 260,200 | +58,000 | 0.00% | 3,549,128 |
| 2018-12-10 | 2018-12-06 | 14.000 | 202,200 | +40,000 | 0.00% | 2,830,800 |
| 2018-12-07 | 2018-12-05 | 14.300 | 162,200 | +85,400 | 0.00% | 2,319,460 |
| 2018-12-06 | 2018-12-04 | 14.640 | 76,800 | +1,000 | 0.00% | 1,124,352 |
| 2018-12-05 | 2018-12-03 | 14.860 | 75,800 | -1,000 | 0.00% | 1,126,388 |
| 2018-12-04 | 2018-11-30 | 14.280 | 76,800 | -8,400 | 0.00% | 1,096,704 |
| 2018-12-03 | 2018-11-29 | 14.200 | 85,200 | +9,400 | 0.00% | 1,209,840 |
| 2018-11-30 | 2018-11-28 | 14.500 | 75,800 | -6,000 | 0.00% | 1,099,100 |
| 2018-11-29 | 2018-11-27 | 13.820 | 81,800 | +8,000 | 0.00% | 1,130,476 |
| 2018-11-28 | 2018-11-26 | 14.300 | 73,800 | +1,000 | 0.00% | 1,055,340 |
| 2018-11-27 | 2018-11-23 | 14.440 | 72,800 | -2,000 | 0.00% | 1,051,232 |
| 2018-11-26 | 2018-11-22 | 14.320 | 74,800 | +1,000 | 0.00% | 1,071,136 |
| 2018-11-22 | 2018-11-20 | 14.740 | 73,800 | -24,000 | 0.00% | 1,087,812 |
| 2018-11-21 | 2018-11-19 | 13.600 | 97,800 | -45,000 | 0.00% | 1,330,080 |
| 2018-11-20 | 2018-11-16 | 12.940 | 142,800 | +10,000 | 0.00% | 1,847,832 |
| 2018-11-19 | 2018-11-15 | 13.060 | 132,800 | +25,000 | 0.00% | 1,734,368 |
| 2018-11-15 | 2018-11-13 | 13.300 | 107,800 | -5,000 | 0.00% | 1,433,740 |
| 2018-11-14 | 2018-11-12 | 13.140 | 112,800 | +12,000 | 0.00% | 1,482,192 |
| 2018-11-13 | 2018-11-09 | 13.200 | 100,800 | +5,000 | 0.00% | 1,330,560 |
| 2018-11-12 | 2018-11-08 | 13.720 | 95,800 | -21,000 | 0.00% | 1,314,376 |
| 2018-11-09 | 2018-11-07 | 13.300 | 116,800 | -90,000 | 0.00% | 1,553,440 |
| 2018-11-08 | 2018-11-06 | 13.240 | 206,800 | +20,000 | 0.00% | 2,738,032 |
| 2018-11-07 | 2018-11-05 | 13.080 | 186,800 | +73,000 | 0.00% | 2,443,344 |
| 2018-11-06 | 2018-11-02 | 13.480 | 113,800 | -2,000 | 0.00% | 1,534,024 |
| 2018-11-05 | 2018-11-01 | 12.340 | 115,800 | -10,000 | 0.00% | 1,428,972 |
| 2018-11-02 | 2018-10-31 | 12.180 | 125,800 | -20,000 | 0.00% | 1,532,244 |
| 2018-11-01 | 2018-10-30 | 11.660 | 145,800 | +20,000 | 0.00% | 1,700,028 |
| 2018-10-31 | 2018-10-29 | 12.020 | 125,800 | -200 | 0.00% | 1,512,116 |
| 2018-10-30 | 2018-10-26 | 12.280 | 126,000 | -2,000 | 0.00% | 1,547,280 |
| 2018-10-29 | 2018-10-25 | 12.680 | 128,000 | +3,000 | 0.00% | 1,623,040 |
| 2018-10-24 | 2018-10-22 | 12.980 | 125,000 | -4,600 | 0.00% | 1,622,500 |
| 2018-10-23 | 2018-10-19 | 12.280 | 129,600 | +2,000 | 0.00% | 1,591,488 |
| 2018-10-19 | 2018-10-16 | 12.300 | 127,600 | -20,000 | 0.00% | 1,569,480 |
| 2018-10-16 | 2018-10-12 | 13.060 | 147,600 | -60,000 | 0.00% | 1,927,656 |
| 2018-10-15 | 2018-10-11 | 12.660 | 207,600 | +50,000 | 0.00% | 2,628,216 |
| 2018-10-12 | 2018-10-10 | 13.760 | 157,600 | -8,000 | 0.00% | 2,168,576 |
| 2018-10-11 | 2018-10-09 | 13.580 | 165,600 | -8,000 | 0.00% | 2,248,848 |
| 2018-10-10 | 2018-10-08 | 13.580 | 173,600 | -10,000 | 0.00% | 2,357,488 |
| 2018-10-09 | 2018-10-05 | 14.280 | 183,600 | +13,000 | 0.00% | 2,621,808 |
| 2018-10-08 | 2018-10-04 | 14.500 | 170,600 | +3,400 | 0.00% | 2,473,700 |
| 2018-10-05 | 2018-10-03 | 14.880 | 167,200 | +5,000 | 0.00% | 2,487,936 |
| 2018-10-04 | 2018-10-02 | 15.000 | 162,200 | -1,000 | 0.00% | 2,433,000 |
| 2018-10-03 | 2018-09-28 | 15.500 | 163,200 | +5,000 | 0.00% | 2,529,600 |
| 2018-10-02 | 2018-09-27 | 15.960 | 158,200 | +8,400 | 0.00% | 2,524,872 |
| 2018-09-27 | 2018-09-24 | 16.500 | 149,800 | +800 | 0.00% | 2,471,700 |
| 2018-09-26 | 2018-09-21 | 16.760 | 149,000 | -1,600 | 0.00% | 2,497,240 |
| 2018-09-21 | 2018-09-19 | 16.560 | 150,600 | -4,000 | 0.00% | 2,493,936 |
| 2018-09-20 | 2018-09-18 | 16.280 | 154,600 | +5,000 | 0.00% | 2,516,888 |
| 2018-09-19 | 2018-09-17 | 16.420 | 149,600 | -4,000 | 0.00% | 2,456,432 |
| 2018-09-18 | 2018-09-14 | 16.680 | 153,600 | -17,000 | 0.00% | 2,562,048 |
| 2018-09-17 | 2018-09-13 | 16.400 | 170,600 | -21,000 | 0.00% | 2,797,840 |
| 2018-09-14 | 2018-09-12 | 15.660 | 191,600 | -3,600 | 0.00% | 3,000,456 |
| 2018-09-12 | 2018-09-10 | 16.040 | 195,200 | -3,600 | 0.00% | 3,131,008 |
| 2018-09-11 | 2018-09-07 | 16.500 | 198,800 | +19,600 | 0.00% | 3,280,200 |
| 2018-09-10 | 2018-09-06 | 16.460 | 179,200 | -14,000 | 0.00% | 2,949,632 |
| 2018-09-07 | 2018-09-05 | 16.560 | 193,200 | -22,000 | 0.00% | 3,199,392 |
| 2018-09-06 | 2018-09-04 | 16.740 | 215,200 | -15,000 | 0.00% | 3,602,448 |
| 2018-09-04 | 2018-08-31 | 16.800 | 230,200 | +13,800 | 0.00% | 3,867,360 |
| 2018-09-03 | 2018-08-30 | 17.140 | 216,400 | -2,000 | 0.00% | 3,709,096 |
| 2018-08-30 | 2018-08-28 | 17.120 | 218,400 | +13,800 | 0.00% | 3,739,008 |
| 2018-08-29 | 2018-08-27 | 17.320 | 204,600 | -10,000 | 0.00% | 3,543,672 |
| 2018-08-28 | 2018-08-24 | 17.040 | 214,600 | +9,000 | 0.00% | 3,656,784 |
| 2018-08-27 | 2018-08-23 | 17.440 | 205,600 | +1,000 | 0.00% | 3,585,664 |
| 2018-08-24 | 2018-08-22 | 17.680 | 204,600 | -21,200 | 0.00% | 3,617,328 |
| 2018-08-23 | 2018-08-21 | 17.400 | 225,800 | -15,400 | 0.00% | 3,928,920 |
| 2018-08-22 | 2018-08-20 | 16.460 | 241,200 | +1,000 | 0.00% | 3,970,152 |
| 2018-08-20 | 2018-08-16 | 16.240 | 240,200 | -12,000 | 0.00% | 3,900,848 |
| 2018-08-17 | 2018-08-15 | 16.300 | 252,200 | +11,000 | 0.00% | 4,110,860 |
| 2018-08-16 | 2018-08-14 | 17.160 | 241,200 | +14,400 | 0.00% | 4,138,992 |
| 2018-08-15 | 2018-08-13 | 17.440 | 226,800 | +13,200 | 0.00% | 3,955,392 |
| 2018-08-14 | 2018-08-10 | 18.160 | 213,600 | -1,400 | 0.00% | 3,878,976 |
| 2018-08-13 | 2018-08-09 | 18.080 | 215,000 | +1,800 | 0.00% | 3,887,200 |
| 2018-08-10 | 2018-08-08 | 17.140 | 213,200 | -1,200 | 0.00% | 3,654,248 |
| 2018-08-08 | 2018-08-06 | 17.220 | 214,400 | -9,000 | 0.00% | 3,691,968 |
| 2018-08-07 | 2018-08-03 | 17.000 | 223,400 | -11,000 | 0.00% | 3,797,800 |
| 2018-08-06 | 2018-08-02 | 17.260 | 234,400 | +25,000 | 0.00% | 4,045,744 |
| 2018-08-03 | 2018-08-01 | 17.860 | 209,400 | -12,200 | 0.00% | 3,739,884 |
| 2018-08-02 | 2018-07-31 | 17.600 | 221,600 | +26,600 | 0.00% | 3,900,160 |
| 2018-08-01 | 2018-07-30 | 18.680 | 195,000 | -1,400 | 0.00% | 3,642,600 |
| 2018-07-31 | 2018-07-27 | 19.040 | 196,400 | +2,000 | 0.00% | 3,739,456 |
| 2018-07-30 | 2018-07-26 | 18.300 | 194,400 | +2,000 | 0.00% | 3,557,520 |
| 2018-07-27 | 2018-07-25 | 18.580 | 192,400 | -17,000 | 0.00% | 3,574,792 |
| 2018-07-26 | 2018-07-24 | 18.240 | 209,400 | +5,800 | 0.00% | 3,819,456 |
| 2018-07-25 | 2018-07-23 | 19.020 | 203,600 | -12,800 | 0.00% | 3,872,472 |
| 2018-07-24 | 2018-07-20 | 19.880 | 216,400 | +400 | 0.00% | 4,302,032 |
| 2018-07-23 | 2018-07-19 | 20.100 | 216,000 | +39,800 | 0.00% | 4,341,600 |
| 2018-07-20 | 2018-07-18 | 21.550 | 176,200 | -20,200 | 0.00% | 3,797,110 |
| 2018-07-19 | 2018-07-17 | 20.900 | 196,400 | +19,400 | 0.00% | 4,104,760 |
| 2018-07-18 | 2018-07-16 | 21.050 | 177,000 | -483,600 | 0.00% | 3,725,850 |
| 2018-07-17 | 2018-07-13 | 21.450 | 660,600 | -20,400 | 0.00% | 14,169,870 |
| 2018-07-16 | 2018-07-12 | 19.260 | 681,000 | +5,600 | 0.00% | 13,116,060 |
| 2018-07-13 | 2018-07-11 | 19.000 | 675,400 | +572,400 | 0.00% | 12,832,600 |
| 2018-07-12 | 2018-07-10 | 19.000 | 103,000 | +54,600 | 0.00% | 1,957,000 |
| 2018-07-11 | 2018-07-09 | 16.800 | 48,400 | 0.00% | 813,120 |
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