History of CCASS shareholding
Participant: REALINK FINANCIAL TRADE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 210,600 | +0 | 0.00% | 10,961,730 |
| 2025-10-13 | 2025-10-09 | 53.350 | 210,600 | +0 | 0.00% | 11,235,510 |
| 2025-10-10 | 2025-10-08 | 53.850 | 210,600 | +3,000 | 0.00% | 11,340,810 |
| 2025-10-09 | 2025-10-06 | 53.850 | 207,600 | +5,000 | 0.00% | 11,179,260 |
| 2025-10-08 | 2025-10-03 | 55.000 | 202,600 | +1,000 | 0.00% | 11,143,000 |
| 2025-10-06 | 2025-10-02 | 55.800 | 201,600 | -4,400 | 0.00% | 11,249,280 |
| 2025-10-03 | 2025-09-30 | 54.000 | 206,000 | +6,600 | 0.00% | 11,124,000 |
| 2025-10-02 | 2025-09-29 | 53.550 | 199,400 | +2,200 | 0.00% | 10,677,870 |
| 2025-09-30 | 2025-09-26 | 54.650 | 197,200 | +14,600 | 0.00% | 10,776,980 |
| 2025-09-29 | 2025-09-25 | 59.450 | 182,600 | -10,800 | 0.00% | 10,855,570 |
| 2025-09-25 | 2025-09-23 | 55.450 | 193,400 | +5,000 | 0.00% | 10,724,030 |
| 2025-09-24 | 2025-09-22 | 56.100 | 188,400 | +11,000 | 0.00% | 10,569,240 |
| 2025-09-23 | 2025-09-19 | 56.700 | 177,400 | +1,000 | 0.00% | 10,058,580 |
| 2025-09-22 | 2025-09-18 | 56.850 | 176,400 | -400 | 0.00% | 10,028,340 |
| 2025-09-19 | 2025-09-17 | 57.850 | 176,800 | -16,400 | 0.00% | 10,227,880 |
| 2025-09-18 | 2025-09-16 | 56.450 | 193,200 | +3,200 | 0.00% | 10,906,140 |
| 2025-09-17 | 2025-09-15 | 56.200 | 190,000 | +400 | 0.00% | 10,678,000 |
| 2025-09-12 | 2025-09-10 | 54.950 | 189,600 | -1,400 | 0.00% | 10,418,520 |
| 2025-09-11 | 2025-09-09 | 56.200 | 191,000 | -1,800 | 0.00% | 10,734,200 |
| 2025-09-10 | 2025-09-08 | 54.750 | 192,800 | -1,600 | 0.00% | 10,555,800 |
| 2025-09-09 | 2025-09-05 | 53.650 | 194,400 | +200 | 0.00% | 10,429,560 |
| 2025-09-08 | 2025-09-04 | 53.450 | 194,200 | -2,400 | 0.00% | 10,379,990 |
| 2025-09-05 | 2025-09-03 | 54.700 | 196,600 | +3,800 | 0.00% | 10,754,020 |
| 2025-09-04 | 2025-09-02 | 55.850 | 192,800 | -8,000 | 0.00% | 10,767,880 |
| 2025-09-03 | 2025-09-01 | 54.000 | 200,800 | -8,800 | 0.00% | 10,843,200 |
| 2025-09-02 | 2025-08-29 | 52.850 | 209,600 | -5,000 | 0.00% | 11,077,360 |
| 2025-09-01 | 2025-08-28 | 53.100 | 214,600 | +5,400 | 0.00% | 11,395,260 |
| 2025-08-29 | 2025-08-27 | 53.200 | 209,200 | +2,400 | 0.00% | 11,129,440 |
| 2025-08-27 | 2025-08-25 | 53.500 | 206,800 | -21,600 | 0.00% | 11,063,800 |
| 2025-08-26 | 2025-08-22 | 52.550 | 228,400 | +5,000 | 0.00% | 12,002,420 |
| 2025-08-25 | 2025-08-21 | 51.350 | 223,400 | +1,200 | 0.00% | 11,471,590 |
| 2025-08-22 | 2025-08-20 | 52.550 | 222,200 | -800 | 0.00% | 11,676,610 |
| 2025-08-21 | 2025-08-19 | 52.400 | 223,000 | +12,800 | 0.00% | 11,685,200 |
| 2025-08-20 | 2025-08-18 | 53.050 | 210,200 | -400 | 0.00% | 11,151,110 |
| 2025-08-19 | 2025-08-15 | 52.850 | 210,600 | -200 | 0.00% | 11,130,210 |
| 2025-08-18 | 2025-08-14 | 53.200 | 210,800 | +1,600 | 0.00% | 11,214,560 |
| 2025-08-15 | 2025-08-13 | 53.250 | 209,200 | -9,200 | 0.00% | 11,139,900 |
| 2025-08-14 | 2025-08-12 | 51.700 | 218,400 | -600 | 0.00% | 11,291,280 |
| 2025-08-13 | 2025-08-11 | 50.800 | 219,000 | +1,000 | 0.00% | 11,125,200 |
| 2025-08-12 | 2025-08-08 | 51.250 | 218,000 | +13,800 | 0.00% | 11,172,500 |
| 2025-08-11 | 2025-08-07 | 51.850 | 204,200 | +8,600 | 0.00% | 10,587,770 |
| 2025-08-08 | 2025-08-06 | 54.000 | 195,600 | +800 | 0.00% | 10,562,400 |
| 2025-08-07 | 2025-08-05 | 54.300 | 194,800 | +2,000 | 0.00% | 10,577,640 |
| 2025-08-06 | 2025-08-04 | 54.550 | 192,800 | -1,400 | 0.00% | 10,517,240 |
| 2025-08-04 | 2025-07-31 | 53.150 | 194,200 | +200 | 0.00% | 10,321,730 |
| 2025-07-31 | 2025-07-29 | 55.300 | 194,000 | +17,800 | 0.00% | 10,728,200 |
| 2025-07-30 | 2025-07-28 | 56.800 | 176,200 | +7,000 | 0.00% | 10,008,160 |
| 2025-07-29 | 2025-07-25 | 57.400 | 169,200 | +1,000 | 0.00% | 9,712,080 |
| 2025-07-28 | 2025-07-24 | 58.450 | 168,200 | +6,400 | 0.00% | 9,831,290 |
| 2025-07-25 | 2025-07-23 | 58.400 | 161,800 | +800 | 0.00% | 9,449,120 |
| 2025-07-24 | 2025-07-22 | 57.950 | 161,000 | +1,800 | 0.00% | 9,329,950 |
| 2025-07-23 | 2025-07-21 | 57.750 | 159,200 | -1,400 | 0.00% | 9,193,800 |
| 2025-07-22 | 2025-07-18 | 57.000 | 160,600 | -400 | 0.00% | 9,154,200 |
| 2025-07-21 | 2025-07-17 | 56.150 | 161,000 | +3,200 | 0.00% | 9,040,150 |
| 2025-07-18 | 2025-07-16 | 57.300 | 157,800 | +1,000 | 0.00% | 9,041,940 |
| 2025-07-17 | 2025-07-15 | 57.650 | 156,800 | +1,000 | 0.00% | 9,039,520 |
| 2025-07-14 | 2025-07-10 | 56.900 | 155,800 | +2,000 | 0.00% | 8,865,020 |
| 2025-07-11 | 2025-07-09 | 57.400 | 153,800 | +2,000 | 0.00% | 8,828,120 |
| 2025-07-10 | 2025-07-08 | 58.650 | 151,800 | -3,400 | 0.00% | 8,903,070 |
| 2025-07-09 | 2025-07-07 | 57.300 | 155,200 | +1,400 | 0.00% | 8,892,960 |
| 2025-07-08 | 2025-07-04 | 57.500 | 153,800 | +1,200 | 0.00% | 8,843,500 |
| 2025-07-07 | 2025-07-03 | 58.100 | 152,600 | -1,800 | 0.00% | 8,866,060 |
| 2025-07-04 | 2025-07-02 | 60.150 | 154,400 | +9,000 | 0.00% | 9,287,160 |
| 2025-07-03 | 2025-06-30 | 59.950 | 145,400 | -12,000 | 0.00% | 8,716,730 |
| 2025-07-02 | 2025-06-27 | 58.950 | 157,400 | -10,800 | 0.00% | 9,278,730 |
| 2025-06-30 | 2025-06-26 | 56.900 | 168,200 | -800 | 0.00% | 9,570,580 |
| 2025-06-27 | 2025-06-25 | 56.650 | 169,000 | +6,600 | 0.00% | 9,573,850 |
| 2025-06-26 | 2025-06-24 | 56.900 | 162,400 | -17,600 | 0.00% | 9,240,560 |
| 2025-06-25 | 2025-06-23 | 54.850 | 180,000 | -4,400 | 0.00% | 9,873,000 |
| 2025-06-24 | 2025-06-20 | 54.050 | 184,400 | -200 | 0.00% | 9,966,820 |
| 2025-06-23 | 2025-06-19 | 53.050 | 184,600 | -2,000 | 0.00% | 9,793,030 |
| 2025-06-20 | 2025-06-18 | 53.800 | 186,600 | +1,200 | 0.00% | 10,039,080 |
| 2025-06-19 | 2025-06-17 | 54.000 | 185,400 | +1,000 | 0.00% | 10,011,600 |
| 2025-06-18 | 2025-06-16 | 54.150 | 184,400 | -5,000 | 0.00% | 9,985,260 |
| 2025-06-17 | 2025-06-13 | 51.950 | 189,400 | -11,200 | 0.00% | 9,839,330 |
| 2025-06-16 | 2025-06-12 | 52.200 | 200,600 | +17,400 | 0.00% | 10,471,320 |
| 2025-06-13 | 2025-06-11 | 54.100 | 183,200 | -18,400 | 0.00% | 9,911,120 |
| 2025-06-12 | 2025-06-10 | 53.450 | 201,600 | -8,600 | 0.00% | 10,775,520 |
| 2025-06-10 | 2025-06-06 | 53.100 | 210,200 | +3,800 | 0.00% | 11,161,620 |
| 2025-06-06 | 2025-06-04 | 53.450 | 206,400 | -3,600 | 0.00% | 11,032,080 |
| 2025-06-03 | 2025-05-30 | 50.950 | 210,000 | +6,000 | 0.00% | 10,699,500 |
| 2025-05-30 | 2025-05-28 | 51.750 | 204,000 | +2,200 | 0.00% | 10,557,000 |
| 2025-05-28 | 2025-05-26 | 51.300 | 201,800 | +1,000 | 0.00% | 10,352,340 |
| 2025-05-27 | 2025-05-23 | 53.000 | 200,800 | +2,000 | 0.00% | 10,642,400 |
| 2025-05-26 | 2025-05-22 | 53.200 | 198,800 | -1,200 | 0.00% | 10,576,160 |
| 2025-05-23 | 2025-05-21 | 54.450 | 200,000 | +11,200 | 0.00% | 10,890,000 |
| 2025-05-22 | 2025-05-20 | 54.800 | 188,800 | -9,000 | 0.00% | 10,346,240 |
| 2025-05-21 | 2025-05-19 | 52.350 | 197,800 | -200 | 0.00% | 10,354,830 |
| 2025-05-20 | 2025-05-16 | 51.000 | 198,000 | -4,600 | 0.00% | 10,098,000 |
| 2025-05-19 | 2025-05-15 | 50.150 | 202,600 | -1,000 | 0.00% | 10,160,390 |
| 2025-05-16 | 2025-05-14 | 50.400 | 203,600 | -2,400 | 0.00% | 10,261,440 |
| 2025-05-15 | 2025-05-13 | 48.650 | 206,000 | +8,000 | 0.00% | 10,021,900 |
| 2025-05-14 | 2025-05-12 | 50.600 | 198,000 | -1,200 | 0.00% | 10,018,800 |
| 2025-05-13 | 2025-05-09 | 51.350 | 199,200 | -400 | 0.00% | 10,228,920 |
| 2025-05-12 | 2025-05-08 | 50.800 | 199,600 | -600 | 0.00% | 10,139,680 |
| 2025-05-09 | 2025-05-07 | 50.100 | 200,200 | +12,200 | 0.00% | 10,030,020 |
| 2025-05-08 | 2025-05-06 | 51.550 | 188,000 | +6,200 | 0.00% | 9,691,400 |
| 2025-05-07 | 2025-05-02 | 53.100 | 181,800 | -10,800 | 0.00% | 9,653,580 |
| 2025-05-06 | 2025-04-30 | 49.950 | 192,600 | -11,400 | 0.00% | 9,620,370 |
| 2025-05-02 | 2025-04-29 | 47.450 | 204,000 | +200 | 0.00% | 9,679,800 |
| 2025-04-30 | 2025-04-28 | 47.500 | 203,800 | +6,200 | 0.00% | 9,680,500 |
| 2025-04-29 | 2025-04-25 | 47.700 | 197,600 | +1,800 | 0.00% | 9,425,520 |
| 2025-04-28 | 2025-04-24 | 48.200 | 195,800 | -400 | 0.00% | 9,437,560 |
| 2025-04-25 | 2025-04-23 | 47.450 | 196,200 | -6,800 | 0.00% | 9,309,690 |
| 2025-04-24 | 2025-04-22 | 44.400 | 203,000 | -4,800 | 0.00% | 9,013,200 |
| 2025-04-23 | 2025-04-17 | 41.950 | 207,800 | -1,000 | 0.00% | 8,717,210 |
| 2025-04-22 | 2025-04-16 | 41.250 | 208,800 | +3,800 | 0.00% | 8,613,000 |
| 2025-04-17 | 2025-04-15 | 43.100 | 205,000 | -2,000 | 0.00% | 8,835,500 |
| 2025-04-16 | 2025-04-14 | 43.200 | 207,000 | +13,800 | 0.00% | 8,942,400 |
| 2025-04-15 | 2025-04-11 | 44.250 | 193,200 | -8,800 | 0.00% | 8,549,100 |
| 2025-04-14 | 2025-04-10 | 43.050 | 202,000 | -2,000 | 0.00% | 8,696,100 |
| 2025-04-11 | 2025-04-09 | 41.900 | 204,000 | -1,800 | 0.00% | 8,547,600 |
| 2025-04-10 | 2025-04-08 | 38.900 | 205,800 | -12,000 | 0.00% | 8,005,620 |
| 2025-04-09 | 2025-04-07 | 36.450 | 217,800 | +10,800 | 0.00% | 7,938,810 |
| 2025-04-08 | 2025-04-03 | 45.900 | 207,000 | -14,000 | 0.00% | 9,501,300 |
| 2025-04-07 | 2025-04-02 | 44.550 | 221,000 | +3,000 | 0.00% | 9,845,550 |
| 2025-04-03 | 2025-04-01 | 46.500 | 218,000 | +6,200 | 0.00% | 10,137,000 |
| 2025-04-02 | 2025-03-31 | 49.200 | 211,800 | +11,400 | 0.00% | 10,420,560 |
| 2025-04-01 | 2025-03-28 | 51.050 | 200,400 | -600 | 0.00% | 10,230,420 |
| 2025-03-31 | 2025-03-27 | 51.700 | 201,000 | -3,400 | 0.00% | 10,391,700 |
| 2025-03-28 | 2025-03-26 | 53.950 | 204,400 | -2,000 | 0.00% | 11,027,380 |
| 2025-03-27 | 2025-03-25 | 53.400 | 206,400 | +8,200 | 0.00% | 11,021,760 |
| 2025-03-26 | 2025-03-24 | 57.000 | 198,200 | -6,000 | 0.00% | 11,297,400 |
| 2025-03-25 | 2025-03-21 | 54.700 | 204,200 | +18,400 | 0.00% | 11,169,740 |
| 2025-03-24 | 2025-03-20 | 56.500 | 185,800 | +19,000 | 0.00% | 10,497,700 |
| 2025-03-21 | 2025-03-19 | 58.200 | 166,800 | -9,400 | 0.00% | 9,707,760 |
| 2025-03-20 | 2025-03-18 | 57.650 | 176,200 | +3,800 | 0.00% | 10,157,930 |
| 2025-03-19 | 2025-03-17 | 55.800 | 172,400 | -8,400 | 0.00% | 9,619,920 |
| 2025-03-18 | 2025-03-14 | 53.850 | 180,800 | -10,000 | 0.00% | 9,736,080 |
| 2025-03-17 | 2025-03-13 | 52.850 | 190,800 | +1,200 | 0.00% | 10,083,780 |
| 2025-03-14 | 2025-03-12 | 52.050 | 189,600 | +2,600 | 0.00% | 9,868,680 |
| 2025-03-13 | 2025-03-11 | 53.900 | 187,000 | +1,400 | 0.00% | 10,079,300 |
| 2025-03-11 | 2025-03-07 | 54.350 | 185,600 | +600 | 0.00% | 10,087,360 |
| 2025-03-10 | 2025-03-06 | 54.900 | 185,000 | +9,400 | 0.00% | 10,156,500 |
| 2025-03-07 | 2025-03-05 | 54.200 | 175,600 | -20,800 | 0.00% | 9,517,520 |
| 2025-03-06 | 2025-03-04 | 50.550 | 196,400 | -3,400 | 0.00% | 9,928,020 |
| 2025-03-05 | 2025-03-03 | 50.950 | 199,800 | +4,800 | 0.00% | 10,179,810 |
| 2025-03-04 | 2025-02-28 | 51.850 | 195,000 | +14,000 | 0.00% | 10,110,750 |
| 2025-03-03 | 2025-02-27 | 53.100 | 181,000 | +15,800 | 0.00% | 9,611,100 |
| 2025-02-28 | 2025-02-26 | 56.300 | 165,200 | +31,600 | 0.00% | 9,300,760 |
| 2025-02-27 | 2025-02-25 | 53.200 | 133,600 | -16,600 | 0.00% | 7,107,520 |
| 2025-02-26 | 2025-02-24 | 51.600 | 150,200 | +5,200 | 0.00% | 7,750,320 |
| 2025-02-25 | 2025-02-21 | 51.700 | 145,000 | -16,800 | 0.00% | 7,496,500 |
| 2025-02-24 | 2025-02-20 | 49.150 | 161,800 | -2,600 | 0.00% | 7,952,470 |
| 2025-02-21 | 2025-02-19 | 49.450 | 164,400 | +18,200 | 0.00% | 8,129,580 |
| 2025-02-20 | 2025-02-18 | 48.400 | 146,200 | -4,600 | 0.00% | 7,076,080 |
| 2025-02-19 | 2025-02-17 | 45.150 | 150,800 | +9,400 | 0.00% | 6,808,620 |
| 2025-02-18 | 2025-02-14 | 44.700 | 141,400 | -17,200 | 0.00% | 6,320,580 |
| 2025-02-17 | 2025-02-13 | 41.650 | 158,600 | +400 | 0.00% | 6,605,690 |
| 2025-02-14 | 2025-02-12 | 44.100 | 158,200 | -2,200 | 0.00% | 6,976,620 |
| 2025-02-13 | 2025-02-11 | 42.550 | 160,400 | +22,800 | 0.00% | 6,825,020 |
| 2025-02-12 | 2025-02-10 | 43.750 | 137,600 | -15,000 | 0.00% | 6,020,000 |
| 2025-02-11 | 2025-02-07 | 42.450 | 152,600 | +6,400 | 0.00% | 6,477,870 |
| 2025-02-10 | 2025-02-06 | 40.550 | 146,200 | +400 | 0.00% | 5,928,410 |
| 2025-02-07 | 2025-02-05 | 39.650 | 145,800 | +2,000 | 0.00% | 5,780,970 |
| 2025-02-06 | 2025-02-04 | 39.550 | 143,800 | -3,200 | 0.00% | 5,687,290 |
| 2025-02-05 | 2025-02-03 | 37.950 | 147,000 | +8,000 | 0.00% | 5,578,650 |
| 2025-02-04 | 2025-01-28 | 38.300 | 139,000 | -1,600 | 0.00% | 5,323,700 |
| 2025-02-03 | 2025-01-24 | 36.850 | 140,600 | -20,000 | 0.00% | 5,181,110 |
| 2025-01-27 | 2025-01-23 | 34.500 | 160,600 | +4,000 | 0.00% | 5,540,700 |
| 2025-01-24 | 2025-01-22 | 35.300 | 156,600 | +11,200 | 0.00% | 5,527,980 |
| 2025-01-23 | 2025-01-21 | 35.900 | 145,400 | -17,000 | 0.00% | 5,219,860 |
| 2025-01-22 | 2025-01-20 | 34.700 | 162,400 | +7,000 | 0.00% | 5,635,280 |
| 2025-01-21 | 2025-01-17 | 34.950 | 155,400 | -1,000 | 0.00% | 5,431,230 |
| 2025-01-20 | 2025-01-16 | 34.350 | 156,400 | -6,000 | 0.00% | 5,372,340 |
| 2025-01-17 | 2025-01-15 | 33.600 | 162,400 | +10,000 | 0.00% | 5,456,640 |
| 2025-01-16 | 2025-01-14 | 33.750 | 152,400 | +1,000 | 0.00% | 5,143,500 |
| 2025-01-14 | 2025-01-10 | 33.550 | 151,400 | -9,400 | 0.00% | 5,079,470 |
| 2025-01-13 | 2025-01-09 | 33.750 | 160,800 | -400 | 0.00% | 5,427,000 |
| 2025-01-10 | 2025-01-08 | 32.800 | 161,200 | +14,600 | 0.00% | 5,287,360 |
| 2025-01-09 | 2025-01-07 | 34.150 | 146,600 | +15,800 | 0.00% | 5,006,390 |
| 2025-01-08 | 2025-01-06 | 36.300 | 130,800 | -5,000 | 0.00% | 4,748,040 |
| 2025-01-07 | 2025-01-03 | 36.250 | 135,800 | -36,000 | 0.00% | 4,922,750 |
| 2025-01-06 | 2025-01-02 | 34.000 | 171,800 | +7,000 | 0.00% | 5,841,200 |
| 2025-01-03 | 2024-12-31 | 34.500 | 164,800 | -8,800 | 0.00% | 5,685,600 |
| 2025-01-02 | 2024-12-27 | 34.150 | 173,600 | +11,600 | 0.00% | 5,928,440 |
| 2024-12-27 | 2024-12-20 | 31.650 | 162,000 | -2,000 | 0.00% | 5,127,300 |
| 2024-12-23 | 2024-12-19 | 30.800 | 164,000 | -15,800 | 0.00% | 5,051,200 |
| 2024-12-18 | 2024-12-16 | 30.350 | 179,800 | +2,600 | 0.00% | 5,456,930 |
| 2024-12-17 | 2024-12-13 | 31.350 | 177,200 | +7,000 | 0.00% | 5,555,220 |
| 2024-12-16 | 2024-12-12 | 31.600 | 170,200 | +3,800 | 0.00% | 5,378,320 |
| 2024-12-13 | 2024-12-11 | 30.450 | 166,400 | +1,000 | 0.00% | 5,066,880 |
| 2024-12-12 | 2024-12-10 | 30.950 | 165,400 | -4,000 | 0.00% | 5,119,130 |
| 2024-12-11 | 2024-12-09 | 30.950 | 169,400 | -2,000 | 0.00% | 5,242,930 |
| 2024-12-10 | 2024-12-06 | 29.900 | 171,400 | -20,000 | 0.00% | 5,124,860 |
| 2024-12-09 | 2024-12-05 | 29.450 | 191,400 | -21,000 | 0.00% | 5,636,730 |
| 2024-12-06 | 2024-12-04 | 29.100 | 212,400 | -11,000 | 0.00% | 6,180,840 |
| 2024-12-05 | 2024-12-03 | 29.100 | 223,400 | -4,000 | 0.00% | 6,500,940 |
| 2024-12-03 | 2024-11-29 | 27.750 | 227,400 | +3,000 | 0.00% | 6,310,350 |
| 2024-12-02 | 2024-11-28 | 27.850 | 224,400 | +1,000 | 0.00% | 6,249,540 |
| 2024-11-29 | 2024-11-27 | 28.300 | 223,400 | -8,000 | 0.00% | 6,322,220 |
| 2024-11-28 | 2024-11-26 | 27.200 | 231,400 | +12,000 | 0.00% | 6,294,080 |
| 2024-11-27 | 2024-11-25 | 28.400 | 219,400 | +20,000 | 0.00% | 6,230,960 |
| 2024-11-26 | 2024-11-22 | 28.550 | 199,400 | -27,000 | 0.00% | 5,692,870 |
| 2024-11-22 | 2024-11-20 | 28.000 | 226,400 | -4,000 | 0.00% | 6,339,200 |
| 2024-11-21 | 2024-11-19 | 28.300 | 230,400 | +2,400 | 0.00% | 6,520,320 |
| 2024-11-20 | 2024-11-18 | 28.800 | 228,000 | -5,000 | 0.00% | 6,566,400 |
| 2024-11-18 | 2024-11-14 | 27.850 | 233,000 | +2,000 | 0.00% | 6,489,050 |
| 2024-11-15 | 2024-11-13 | 28.900 | 231,000 | +1,600 | 0.00% | 6,675,900 |
| 2024-11-14 | 2024-11-12 | 28.450 | 229,400 | +2,000 | 0.00% | 6,526,430 |
| 2024-11-13 | 2024-11-11 | 29.300 | 227,400 | -2,400 | 0.00% | 6,662,820 |
| 2024-11-08 | 2024-11-06 | 27.600 | 229,800 | -12,600 | 0.00% | 6,342,480 |
| 2024-11-06 | 2024-11-04 | 27.300 | 242,400 | -800 | 0.00% | 6,617,520 |
| 2024-11-05 | 2024-11-01 | 27.300 | 243,200 | +8,800 | 0.00% | 6,639,360 |
| 2024-11-04 | 2024-10-31 | 26.700 | 234,400 | -19,400 | 0.00% | 6,258,480 |
| 2024-11-01 | 2024-10-30 | 26.000 | 253,800 | +1,200 | 0.00% | 6,598,800 |
| 2024-10-30 | 2024-10-28 | 25.500 | 252,600 | -8,400 | 0.00% | 6,441,300 |
| 2024-10-29 | 2024-10-25 | 25.950 | 261,000 | -15,000 | 0.00% | 6,772,950 |
| 2024-10-25 | 2024-10-23 | 25.550 | 276,000 | +7,000 | 0.00% | 7,051,800 |
| 2024-10-15 | 2024-10-10 | 23.750 | 269,000 | -800 | 0.00% | 6,388,750 |
| 2024-10-10 | 2024-10-08 | 23.700 | 269,800 | +4,000 | 0.00% | 6,394,260 |
| 2024-10-09 | 2024-10-07 | 25.850 | 265,800 | +6,600 | 0.00% | 6,870,930 |
| 2024-10-07 | 2024-10-03 | 24.050 | 259,200 | -800 | 0.00% | 6,233,760 |
| 2024-10-04 | 2024-10-02 | 24.000 | 260,000 | -6,000 | 0.00% | 6,240,000 |
| 2024-10-03 | 2024-09-30 | 22.500 | 266,000 | -800 | 0.00% | 5,985,000 |
| 2024-09-26 | 2024-09-24 | 21.200 | 266,800 | -6,000 | 0.00% | 5,656,160 |
| 2024-09-25 | 2024-09-23 | 20.550 | 272,800 | -12,000 | 0.00% | 5,606,040 |
| 2024-09-23 | 2024-09-19 | 19.800 | 284,800 | +2,000 | 0.00% | 5,639,040 |
| 2024-09-20 | 2024-09-17 | 19.520 | 282,800 | -4,000 | 0.00% | 5,520,256 |
| 2024-09-16 | 2024-09-12 | 18.920 | 286,800 | -2,000 | 0.00% | 5,426,256 |
| 2024-09-05 | 2024-09-03 | 19.180 | 288,800 | -3,000 | 0.00% | 5,539,184 |
| 2024-08-29 | 2024-08-27 | 18.880 | 291,800 | -2,000 | 0.00% | 5,509,184 |
| 2024-08-28 | 2024-08-26 | 18.720 | 293,800 | -2,000 | 0.00% | 5,499,936 |
| 2024-08-27 | 2024-08-23 | 18.820 | 295,800 | -2,000 | 0.00% | 5,566,956 |
| 2024-08-26 | 2024-08-22 | 19.100 | 297,800 | -14,400 | 0.00% | 5,687,980 |
| 2024-08-21 | 2024-08-19 | 17.620 | 312,200 | -2,000 | 0.00% | 5,500,964 |
| 2024-08-20 | 2024-08-16 | 17.320 | 314,200 | -4,000 | 0.00% | 5,441,944 |
| 2024-08-13 | 2024-08-09 | 16.400 | 318,200 | -20,000 | 0.00% | 5,218,480 |
| 2024-08-07 | 2024-08-05 | 15.860 | 338,200 | +15,000 | 0.00% | 5,363,852 |
| 2024-08-06 | 2024-08-02 | 16.080 | 323,200 | +5,000 | 0.00% | 5,197,056 |
| 2024-07-26 | 2024-07-24 | 16.540 | 318,200 | -1,000 | 0.00% | 5,263,028 |
| 2024-07-17 | 2024-07-15 | 16.460 | 319,200 | +9,400 | 0.00% | 5,254,032 |
| 2024-07-16 | 2024-07-12 | 16.840 | 309,800 | -1,200 | 0.00% | 5,217,032 |
| 2024-07-03 | 2024-06-28 | 16.480 | 311,000 | +10,200 | 0.00% | 5,125,280 |
| 2024-07-02 | 2024-06-27 | 16.540 | 300,800 | +2,000 | 0.00% | 4,975,232 |
| 2024-06-26 | 2024-06-24 | 18.020 | 298,800 | -1,400 | 0.00% | 5,384,376 |
| 2024-06-24 | 2024-06-20 | 18.520 | 300,200 | -7,000 | 0.00% | 5,559,704 |
| 2024-06-12 | 2024-06-07 | 17.620 | 307,200 | -1,000 | 0.00% | 5,412,864 |
| 2024-06-11 | 2024-06-06 | 17.960 | 308,200 | -1,000 | 0.00% | 5,535,272 |
| 2024-06-03 | 2024-05-30 | 17.700 | 309,200 | +4,000 | 0.00% | 5,472,840 |
| 2024-05-24 | 2024-05-22 | 19.440 | 305,200 | +3,400 | 0.00% | 5,933,088 |
| 2024-05-23 | 2024-05-21 | 19.300 | 301,800 | +1,000 | 0.00% | 5,824,740 |
| 2024-05-21 | 2024-05-17 | 19.940 | 300,800 | +3,600 | 0.00% | 5,997,952 |
| 2024-05-20 | 2024-05-16 | 19.820 | 297,200 | -2,000 | 0.00% | 5,890,504 |
| 2024-05-17 | 2024-05-14 | 19.980 | 299,200 | -3,600 | 0.00% | 5,978,016 |
| 2024-05-16 | 2024-05-13 | 19.360 | 302,800 | +1,000 | 0.00% | 5,862,208 |
| 2024-05-14 | 2024-05-10 | 19.400 | 301,800 | -1,000 | 0.00% | 5,854,920 |
| 2024-05-13 | 2024-05-09 | 19.160 | 302,800 | +3,600 | 0.00% | 5,801,648 |
| 2024-05-10 | 2024-05-08 | 19.100 | 299,200 | -5,200 | 0.00% | 5,714,720 |
| 2024-05-08 | 2024-05-06 | 18.100 | 304,400 | +2,000 | 0.00% | 5,509,640 |
| 2024-05-07 | 2024-05-03 | 18.180 | 302,400 | -400 | 0.00% | 5,497,632 |
| 2024-04-30 | 2024-04-26 | 17.360 | 302,800 | -11,000 | 0.00% | 5,256,608 |
| 2024-04-26 | 2024-04-24 | 16.660 | 313,800 | -10,800 | 0.00% | 5,227,908 |
| 2024-04-18 | 2024-04-16 | 15.920 | 324,600 | +4,000 | 0.00% | 5,167,632 |
| 2024-04-16 | 2024-04-12 | 16.500 | 320,600 | -4,000 | 0.00% | 5,289,900 |
| 2024-04-15 | 2024-04-11 | 16.080 | 324,600 | -2,000 | 0.00% | 5,219,568 |
| 2024-04-11 | 2024-04-09 | 15.980 | 326,600 | -2,000 | 0.00% | 5,219,068 |
| 2024-04-10 | 2024-04-08 | 15.500 | 328,600 | -2,200 | 0.00% | 5,093,300 |
| 2024-04-09 | 2024-04-05 | 15.540 | 330,800 | +4,000 | 0.00% | 5,140,632 |
| 2024-04-08 | 2024-04-03 | 15.560 | 326,800 | +6,600 | 0.00% | 5,085,008 |
| 2024-04-05 | 2024-04-02 | 16.280 | 320,200 | -11,800 | 0.00% | 5,212,856 |
| 2024-03-15 | 2024-03-13 | 14.920 | 332,000 | -8,000 | 0.00% | 4,953,440 |
| 2024-03-14 | 2024-03-12 | 14.920 | 340,000 | -3,000 | 0.00% | 5,072,800 |
| 2024-03-12 | 2024-03-08 | 13.080 | 343,000 | -8,000 | 0.00% | 4,486,440 |
| 2024-03-08 | 2024-03-06 | 13.040 | 351,000 | -1,800 | 0.00% | 4,577,040 |
| 2024-03-07 | 2024-03-05 | 12.760 | 352,800 | +16,000 | 0.00% | 4,501,728 |
| 2024-03-04 | 2024-02-29 | 13.220 | 336,800 | -400 | 0.00% | 4,452,496 |
| 2024-02-20 | 2024-02-16 | 13.420 | 337,200 | -8,800 | 0.00% | 4,525,224 |
| 2024-02-19 | 2024-02-15 | 12.720 | 346,000 | -3,200 | 0.00% | 4,401,120 |
| 2024-02-02 | 2024-01-31 | 12.320 | 349,200 | +6,000 | 0.00% | 4,302,144 |
| 2024-01-30 | 2024-01-26 | 13.200 | 343,200 | +1,000 | 0.00% | 4,530,240 |
| 2024-01-25 | 2024-01-23 | 13.220 | 342,200 | +2,400 | 0.00% | 4,523,884 |
| 2024-01-24 | 2024-01-22 | 12.980 | 339,800 | +2,000 | 0.00% | 4,410,604 |
| 2024-01-23 | 2024-01-19 | 13.180 | 337,800 | +6,000 | 0.00% | 4,452,204 |
| 2024-01-22 | 2024-01-18 | 13.320 | 331,800 | -200 | 0.00% | 4,419,576 |
| 2024-01-19 | 2024-01-17 | 13.140 | 332,000 | -1,800 | 0.00% | 4,362,480 |
| 2024-01-10 | 2024-01-08 | 14.360 | 333,800 | +2,000 | 0.00% | 4,793,368 |
| 2024-01-09 | 2024-01-05 | 14.940 | 331,800 | +4,000 | 0.00% | 4,957,092 |
| 2024-01-08 | 2024-01-04 | 15.080 | 327,800 | +4,200 | 0.00% | 4,943,224 |
| 2024-01-05 | 2024-01-03 | 14.980 | 323,600 | +4,000 | 0.00% | 4,847,528 |
| 2024-01-04 | 2024-01-02 | 15.480 | 319,600 | -4,000 | 0.00% | 4,947,408 |
| 2024-01-03 | 2023-12-29 | 15.600 | 323,600 | -1,600 | 0.00% | 5,048,160 |
| 2023-12-29 | 2023-12-27 | 16.320 | 325,200 | +3,800 | 0.00% | 5,307,264 |
| 2023-12-18 | 2023-12-14 | 15.960 | 321,400 | -14,000 | 0.00% | 5,129,544 |
| 2023-12-14 | 2023-12-12 | 15.160 | 335,400 | -2,000 | 0.00% | 5,084,664 |
| 2023-12-13 | 2023-12-11 | 14.560 | 337,400 | +2,000 | 0.00% | 4,912,544 |
| 2023-12-12 | 2023-12-08 | 14.620 | 335,400 | +2,000 | 0.00% | 4,903,548 |
| 2023-12-08 | 2023-12-06 | 14.880 | 333,400 | -400 | 0.00% | 4,960,992 |
| 2023-12-07 | 2023-12-05 | 14.780 | 333,800 | +2,400 | 0.00% | 4,933,564 |
| 2023-12-01 | 2023-11-29 | 15.480 | 331,400 | +1,000 | 0.00% | 5,130,072 |
| 2023-11-30 | 2023-11-28 | 15.520 | 330,400 | -2,000 | 0.00% | 5,127,808 |
| 2023-11-28 | 2023-11-24 | 15.000 | 332,400 | +3,000 | 0.00% | 4,986,000 |
| 2023-11-24 | 2023-11-22 | 15.120 | 329,400 | +200 | 0.00% | 4,980,528 |
| 2023-11-23 | 2023-11-21 | 15.380 | 329,200 | +4,000 | 0.00% | 5,063,096 |
| 2023-11-21 | 2023-11-17 | 15.940 | 325,200 | -3,000 | 0.00% | 5,183,688 |
| 2023-11-20 | 2023-11-16 | 15.700 | 328,200 | +10,000 | 0.00% | 5,152,740 |
| 2023-11-17 | 2023-11-15 | 16.800 | 318,200 | -18,400 | 0.00% | 5,345,760 |
| 2023-11-15 | 2023-11-13 | 16.220 | 336,600 | -1,000 | 0.00% | 5,459,652 |
| 2023-11-14 | 2023-11-10 | 16.040 | 337,600 | +2,800 | 0.00% | 5,415,104 |
| 2023-11-13 | 2023-11-09 | 16.520 | 334,800 | +4,200 | 0.00% | 5,530,896 |
| 2023-11-10 | 2023-11-08 | 16.140 | 330,600 | +2,000 | 0.00% | 5,335,884 |
| 2023-11-08 | 2023-11-06 | 15.540 | 328,600 | -9,000 | 0.00% | 5,106,444 |
| 2023-11-07 | 2023-11-03 | 15.240 | 337,600 | -5,400 | 0.00% | 5,145,024 |
| 2023-11-06 | 2023-11-02 | 15.080 | 343,000 | +3,600 | 0.00% | 5,172,440 |
| 2023-11-01 | 2023-10-30 | 14.320 | 339,400 | -13,800 | 0.00% | 4,860,208 |
| 2023-10-26 | 2023-10-24 | 12.960 | 353,200 | -600 | 0.00% | 4,577,472 |
| 2023-10-25 | 2023-10-20 | 13.300 | 353,800 | -2,000 | 0.00% | 4,705,540 |
| 2023-10-24 | 2023-10-19 | 13.580 | 355,800 | +1,800 | 0.00% | 4,831,764 |
| 2023-10-19 | 2023-10-17 | 13.040 | 354,000 | -9,600 | 0.00% | 4,616,160 |
| 2023-10-17 | 2023-10-13 | 12.600 | 363,600 | -800 | 0.00% | 4,581,360 |
| 2023-10-16 | 2023-10-12 | 12.660 | 364,400 | +3,000 | 0.00% | 4,613,304 |
| 2023-09-29 | 2023-09-27 | 11.840 | 361,400 | -2,200 | 0.00% | 4,278,976 |
| 2023-09-26 | 2023-09-22 | 12.060 | 363,600 | +400 | 0.00% | 4,385,016 |
| 2023-09-19 | 2023-09-15 | 12.220 | 363,200 | -6,000 | 0.00% | 4,438,304 |
| 2023-09-18 | 2023-09-14 | 12.240 | 369,200 | -2,000 | 0.00% | 4,519,008 |
| 2023-09-15 | 2023-09-13 | 11.920 | 371,200 | -800 | 0.00% | 4,424,704 |
| 2023-09-13 | 2023-09-11 | 11.700 | 372,000 | +6,200 | 0.00% | 4,352,400 |
| 2023-09-12 | 2023-09-07 | 11.900 | 365,800 | -1,600 | 0.00% | 4,353,020 |
| 2023-09-07 | 2023-09-05 | 11.600 | 367,400 | +4,600 | 0.00% | 4,261,840 |
| 2023-09-06 | 2023-09-04 | 12.420 | 362,800 | -2,000 | 0.00% | 4,505,976 |
| 2023-09-05 | 2023-08-31 | 12.360 | 364,800 | +2,000 | 0.00% | 4,508,928 |
| 2023-09-04 | 2023-08-30 | 12.460 | 362,800 | -2,600 | 0.00% | 4,520,488 |
| 2023-08-30 | 2023-08-28 | 12.200 | 365,400 | -2,800 | 0.00% | 4,457,880 |
| 2023-08-29 | 2023-08-25 | 12.100 | 368,200 | -2,000 | 0.00% | 4,455,220 |
| 2023-08-28 | 2023-08-24 | 12.140 | 370,200 | +3,000 | 0.00% | 4,494,228 |
| 2023-08-25 | 2023-08-23 | 11.740 | 367,200 | -2,200 | 0.00% | 4,310,928 |
| 2023-08-24 | 2023-08-22 | 11.480 | 369,400 | +4,000 | 0.00% | 4,240,712 |
| 2023-08-04 | 2023-08-02 | 11.960 | 365,400 | -1,000 | 0.00% | 4,370,184 |
| 2023-08-02 | 2023-07-31 | 12.280 | 366,400 | -1,000 | 0.00% | 4,499,392 |
| 2023-08-01 | 2023-07-28 | 12.180 | 367,400 | -2,000 | 0.00% | 4,474,932 |
| 2023-07-31 | 2023-07-27 | 12.040 | 369,400 | +2,000 | 0.00% | 4,447,576 |
| 2023-07-25 | 2023-07-21 | 11.280 | 367,400 | -5,000 | 0.00% | 4,144,272 |
| 2023-07-19 | 2023-07-14 | 11.480 | 372,400 | -1,000 | 0.00% | 4,275,152 |
| 2023-07-13 | 2023-07-11 | 10.880 | 373,400 | -1,600 | 0.00% | 4,062,592 |
| 2023-06-27 | 2023-06-23 | 9.990 | 375,000 | +1,200 | 0.00% | 3,746,250 |
| 2023-06-16 | 2023-06-14 | 10.860 | 373,800 | -1,200 | 0.00% | 4,059,468 |
| 2023-06-06 | 2023-06-02 | 10.740 | 375,000 | -4,000 | 0.00% | 4,027,500 |
| 2023-06-05 | 2023-06-01 | 10.260 | 379,000 | +2,000 | 0.00% | 3,888,540 |
| 2023-05-30 | 2023-05-25 | 10.500 | 377,000 | +1,000 | 0.00% | 3,958,500 |
| 2023-05-19 | 2023-05-17 | 10.840 | 376,000 | +1,000 | 0.00% | 4,075,840 |
| 2023-05-18 | 2023-05-16 | 11.220 | 375,000 | -3,000 | 0.00% | 4,207,500 |
| 2023-05-17 | 2023-05-15 | 11.120 | 378,000 | -3,000 | 0.00% | 4,203,360 |
| 2023-05-03 | 2023-04-28 | 11.060 | 381,000 | +3,000 | 0.00% | 4,213,860 |
| 2023-04-24 | 2023-04-20 | 11.960 | 378,000 | -600 | 0.00% | 4,520,880 |
| 2023-04-21 | 2023-04-19 | 11.900 | 378,600 | +2,600 | 0.00% | 4,505,340 |
| 2023-04-20 | 2023-04-18 | 12.440 | 376,000 | +3,000 | 0.00% | 4,677,440 |
| 2023-04-19 | 2023-04-17 | 12.660 | 373,000 | -3,000 | 0.00% | 4,722,180 |
| 2023-04-18 | 2023-04-14 | 12.220 | 376,000 | -600 | 0.00% | 4,594,720 |
| 2023-04-17 | 2023-04-13 | 12.180 | 376,600 | +1,200 | 0.00% | 4,586,988 |
| 2023-04-14 | 2023-04-12 | 12.140 | 375,400 | -600 | 0.00% | 4,557,356 |
| 2023-04-13 | 2023-04-11 | 12.280 | 376,000 | -600 | 0.00% | 4,617,280 |
| 2023-04-04 | 2023-03-31 | 12.100 | 376,600 | +800 | 0.00% | 4,556,860 |
| 2023-04-03 | 2023-03-30 | 12.140 | 375,800 | -600 | 0.00% | 4,562,212 |
| 2023-03-31 | 2023-03-29 | 12.100 | 376,400 | +1,400 | 0.00% | 4,554,440 |
| 2023-03-27 | 2023-03-23 | 12.220 | 375,000 | -1,200 | 0.00% | 4,582,500 |
| 2023-03-24 | 2023-03-22 | 11.400 | 376,200 | -3,400 | 0.00% | 4,288,680 |
| 2023-03-23 | 2023-03-21 | 11.200 | 379,600 | -1,200 | 0.00% | 4,251,520 |
| 2023-03-22 | 2023-03-20 | 11.020 | 380,800 | +2,200 | 0.00% | 4,196,416 |
| 2023-03-21 | 2023-03-17 | 11.340 | 378,600 | -3,000 | 0.00% | 4,293,324 |
| 2023-03-17 | 2023-03-15 | 10.920 | 381,600 | +800 | 0.00% | 4,167,072 |
| 2023-03-16 | 2023-03-14 | 11.000 | 380,800 | +4,600 | 0.00% | 4,188,800 |
| 2023-03-15 | 2023-03-13 | 11.540 | 376,200 | -7,800 | 0.00% | 4,341,348 |
| 2023-03-14 | 2023-03-10 | 11.360 | 384,000 | +800 | 0.00% | 4,362,240 |
| 2023-03-10 | 2023-03-08 | 12.000 | 383,200 | +6,800 | 0.00% | 4,598,400 |
| 2023-03-09 | 2023-03-07 | 12.520 | 376,400 | -2,000 | 0.00% | 4,712,528 |
| 2023-03-08 | 2023-03-06 | 12.500 | 378,400 | +3,000 | 0.00% | 4,730,000 |
| 2023-03-07 | 2023-03-03 | 12.620 | 375,400 | +400 | 0.00% | 4,737,548 |
| 2023-03-06 | 2023-03-02 | 12.520 | 375,000 | -10,000 | 0.00% | 4,695,000 |
| 2023-03-03 | 2023-03-01 | 12.600 | 385,000 | +10,000 | 0.00% | 4,851,000 |
| 2023-02-24 | 2023-02-22 | 12.240 | 375,000 | +200 | 0.00% | 4,590,000 |
| 2023-02-23 | 2023-02-21 | 12.560 | 374,800 | +1,400 | 0.00% | 4,707,488 |
| 2023-02-22 | 2023-02-20 | 12.840 | 373,400 | -1,600 | 0.00% | 4,794,456 |
| 2023-02-16 | 2023-02-14 | 13.020 | 375,000 | -4,800 | 0.00% | 4,882,500 |
| 2023-02-15 | 2023-02-13 | 13.140 | 379,800 | +2,000 | 0.00% | 4,990,572 |
| 2023-02-14 | 2023-02-10 | 13.080 | 377,800 | +400 | 0.00% | 4,941,624 |
| 2023-02-13 | 2023-02-09 | 13.520 | 377,400 | +1,400 | 0.00% | 5,102,448 |
| 2023-02-10 | 2023-02-08 | 12.460 | 376,000 | +1,800 | 0.00% | 4,684,960 |
| 2023-02-08 | 2023-02-06 | 12.820 | 374,200 | -1,200 | 0.00% | 4,797,244 |
| 2023-02-07 | 2023-02-03 | 13.480 | 375,400 | -10,000 | 0.00% | 5,060,392 |
| 2023-02-06 | 2023-02-02 | 13.680 | 385,400 | +3,200 | 0.00% | 5,272,272 |
| 2023-02-02 | 2023-01-31 | 12.920 | 382,200 | -19,800 | 0.00% | 4,938,024 |
| 2023-02-01 | 2023-01-30 | 12.700 | 402,000 | +30,000 | 0.00% | 5,105,400 |
| 2023-01-31 | 2023-01-27 | 13.460 | 372,000 | +6,400 | 0.00% | 5,007,120 |
| 2023-01-30 | 2023-01-26 | 13.340 | 365,600 | -13,800 | 0.00% | 4,877,104 |
| 2023-01-27 | 2023-01-20 | 11.860 | 379,400 | -1,600 | 0.00% | 4,499,684 |
| 2023-01-26 | 2023-01-19 | 11.580 | 381,000 | +2,400 | 0.00% | 4,411,980 |
| 2023-01-20 | 2023-01-18 | 11.900 | 378,600 | -600 | 0.00% | 4,505,340 |
| 2023-01-18 | 2023-01-16 | 11.880 | 379,200 | +6,000 | 0.00% | 4,504,896 |
| 2023-01-17 | 2023-01-13 | 11.960 | 373,200 | -800 | 0.00% | 4,463,472 |
| 2023-01-16 | 2023-01-12 | 11.780 | 374,000 | -600 | 0.00% | 4,405,720 |
| 2023-01-13 | 2023-01-11 | 11.740 | 374,600 | +1,800 | 0.00% | 4,397,804 |
| 2023-01-11 | 2023-01-09 | 12.100 | 372,800 | -1,200 | 0.00% | 4,510,880 |
| 2023-01-09 | 2023-01-05 | 11.620 | 374,000 | -2,000 | 0.00% | 4,345,880 |
| 2023-01-06 | 2023-01-04 | 11.500 | 376,000 | -9,400 | 0.00% | 4,324,000 |
| 2023-01-05 | 2023-01-03 | 11.220 | 385,400 | -2,200 | 0.00% | 4,324,188 |
| 2023-01-04 | 2022-12-30 | 10.940 | 387,600 | -800 | 0.00% | 4,240,344 |
| 2023-01-03 | 2022-12-29 | 10.860 | 388,400 | +2,000 | 0.00% | 4,218,024 |
| 2022-12-30 | 2022-12-28 | 11.220 | 386,400 | -2,400 | 0.00% | 4,335,408 |
| 2022-12-29 | 2022-12-23 | 10.800 | 388,800 | -1,200 | 0.00% | 4,199,040 |
| 2022-12-28 | 2022-12-22 | 11.020 | 390,000 | -3,600 | 0.00% | 4,297,800 |
| 2022-12-21 | 2022-12-19 | 10.780 | 393,600 | +600 | 0.00% | 4,243,008 |
| 2022-12-20 | 2022-12-16 | 10.980 | 393,000 | +600 | 0.00% | 4,315,140 |
| 2022-12-19 | 2022-12-15 | 10.980 | 392,400 | +6,000 | 0.00% | 4,308,552 |
| 2022-12-16 | 2022-12-14 | 11.240 | 386,400 | +6,200 | 0.00% | 4,343,136 |
| 2022-12-15 | 2022-12-13 | 11.200 | 380,200 | +400 | 0.00% | 4,258,240 |
| 2022-12-14 | 2022-12-12 | 11.180 | 379,800 | +2,600 | 0.00% | 4,246,164 |
| 2022-12-13 | 2022-12-09 | 11.480 | 377,200 | -7,000 | 0.00% | 4,330,256 |
| 2022-12-12 | 2022-12-08 | 11.040 | 384,200 | +1,000 | 0.00% | 4,241,568 |
| 2022-12-09 | 2022-12-07 | 10.680 | 383,200 | -14,200 | 0.00% | 4,092,576 |
| 2022-12-08 | 2022-12-06 | 11.280 | 397,400 | +5,400 | 0.00% | 4,482,672 |
| 2022-12-07 | 2022-12-05 | 11.500 | 392,000 | -2,800 | 0.00% | 4,508,000 |
| 2022-12-06 | 2022-12-02 | 10.120 | 394,800 | +2,000 | 0.00% | 3,995,376 |
| 2022-12-02 | 2022-11-30 | 10.320 | 392,800 | +3,400 | 0.00% | 4,053,696 |
| 2022-11-30 | 2022-11-28 | 9.340 | 389,400 | -10,000 | 0.00% | 3,636,996 |
| 2022-11-29 | 2022-11-25 | 9.490 | 399,400 | +10,000 | 0.00% | 3,790,306 |
| 2022-11-23 | 2022-11-21 | 10.020 | 389,400 | +1,600 | 0.00% | 3,901,788 |
| 2022-11-22 | 2022-11-18 | 10.300 | 387,800 | -1,400 | 0.00% | 3,994,340 |
| 2022-11-18 | 2022-11-16 | 10.560 | 389,200 | +1,400 | 0.00% | 4,109,952 |
| 2022-11-17 | 2022-11-15 | 10.900 | 387,800 | -3,600 | 0.00% | 4,227,020 |
| 2022-11-16 | 2022-11-14 | 10.380 | 391,400 | -1,200 | 0.00% | 4,062,732 |
| 2022-11-15 | 2022-11-11 | 10.300 | 392,600 | +1,200 | 0.00% | 4,043,780 |
| 2022-11-14 | 2022-11-10 | 9.860 | 391,400 | +200 | 0.00% | 3,859,204 |
| 2022-11-11 | 2022-11-09 | 10.080 | 391,200 | +3,200 | 0.00% | 3,943,296 |
| 2022-11-10 | 2022-11-08 | 10.160 | 388,000 | +1,000 | 0.00% | 3,942,080 |
| 2022-11-03 | 2022-11-01 | 9.250 | 387,000 | -5,000 | 0.00% | 3,579,750 |
| 2022-10-27 | 2022-10-25 | 8.830 | 392,000 | -4,600 | 0.00% | 3,461,360 |
| 2022-10-26 | 2022-10-24 | 8.450 | 396,600 | +4,600 | 0.00% | 3,351,270 |
| 2022-10-19 | 2022-10-17 | 8.730 | 392,000 | -53,000 | 0.00% | 3,422,160 |
| 2022-10-18 | 2022-10-14 | 8.620 | 445,000 | +53,000 | 0.00% | 3,835,900 |
| 2022-09-28 | 2022-09-26 | 9.670 | 392,000 | -1,000 | 0.00% | 3,790,640 |
| 2022-09-27 | 2022-09-23 | 9.460 | 393,000 | -10,000 | 0.00% | 3,717,780 |
| 2022-09-13 | 2022-09-08 | 10.560 | 403,000 | -1,600 | 0.00% | 4,255,680 |
| 2022-09-09 | 2022-09-07 | 10.800 | 404,600 | +800 | 0.00% | 4,369,680 |
| 2022-09-08 | 2022-09-06 | 10.940 | 403,800 | +800 | 0.00% | 4,417,572 |
| 2022-09-06 | 2022-09-02 | 11.160 | 403,000 | +1,400 | 0.00% | 4,497,480 |
| 2022-09-05 | 2022-09-01 | 11.380 | 401,600 | -400 | 0.00% | 4,570,208 |
| 2022-09-02 | 2022-08-31 | 11.560 | 402,000 | -4,200 | 0.00% | 4,647,120 |
| 2022-09-01 | 2022-08-30 | 11.340 | 406,200 | -41,000 | 0.00% | 4,606,308 |
| 2022-08-31 | 2022-08-29 | 11.400 | 447,200 | +41,000 | 0.00% | 5,098,080 |
| 2022-08-30 | 2022-08-26 | 11.780 | 406,200 | +800 | 0.00% | 4,785,036 |
| 2022-08-25 | 2022-08-23 | 11.180 | 405,400 | +600 | 0.00% | 4,532,372 |
| 2022-08-24 | 2022-08-22 | 11.280 | 404,800 | +2,600 | 0.00% | 4,566,144 |
| 2022-08-22 | 2022-08-18 | 11.640 | 402,200 | -1,000 | 0.00% | 4,681,608 |
| 2022-08-19 | 2022-08-17 | 11.680 | 403,200 | -3,000 | 0.00% | 4,709,376 |
| 2022-08-18 | 2022-08-16 | 11.680 | 406,200 | +6,000 | 0.00% | 4,744,416 |
| 2022-08-16 | 2022-08-12 | 12.140 | 400,200 | +800 | 0.00% | 4,858,428 |
| 2022-08-15 | 2022-08-11 | 12.060 | 399,400 | -9,800 | 0.00% | 4,816,764 |
| 2022-08-12 | 2022-08-10 | 11.520 | 409,200 | +800 | 0.00% | 4,713,984 |
| 2022-08-11 | 2022-08-09 | 11.760 | 408,400 | +7,000 | 0.00% | 4,802,784 |
| 2022-08-10 | 2022-08-08 | 11.780 | 401,400 | +2,000 | 0.00% | 4,728,492 |
| 2022-08-08 | 2022-08-04 | 12.120 | 399,400 | -400 | 0.00% | 4,840,728 |
| 2022-08-05 | 2022-08-03 | 11.600 | 399,800 | -1,000 | 0.00% | 4,637,680 |
| 2022-08-04 | 2022-08-02 | 11.620 | 400,800 | +4,400 | 0.00% | 4,657,296 |
| 2022-08-03 | 2022-08-01 | 12.140 | 396,400 | -1,000 | 0.00% | 4,812,296 |
| 2022-08-02 | 2022-07-29 | 12.340 | 397,400 | +12,600 | 0.00% | 4,903,916 |
| 2022-08-01 | 2022-07-28 | 13.000 | 384,800 | -6,400 | 0.00% | 5,002,400 |
| 2022-07-29 | 2022-07-27 | 12.700 | 391,200 | -3,400 | 0.00% | 4,968,240 |
| 2022-07-28 | 2022-07-26 | 12.920 | 394,600 | -1,600 | 0.00% | 5,098,232 |
| 2022-07-27 | 2022-07-25 | 12.840 | 396,200 | +6,200 | 0.00% | 5,087,208 |
| 2022-07-26 | 2022-07-22 | 12.960 | 390,000 | +1,000 | 0.00% | 5,054,400 |
| 2022-07-25 | 2022-07-21 | 13.000 | 389,000 | -7,600 | 0.00% | 5,057,000 |
| 2022-07-22 | 2022-07-20 | 12.940 | 396,600 | +400 | 0.00% | 5,132,004 |
| 2022-07-21 | 2022-07-19 | 12.920 | 396,200 | +1,200 | 0.00% | 5,118,904 |
| 2022-07-20 | 2022-07-18 | 13.160 | 395,000 | -5,200 | 0.00% | 5,198,200 |
| 2022-07-19 | 2022-07-15 | 12.460 | 400,200 | +1,600 | 0.00% | 4,986,492 |
| 2022-07-18 | 2022-07-14 | 12.780 | 398,600 | +1,600 | 0.00% | 5,094,108 |
| 2022-07-15 | 2022-07-13 | 12.800 | 397,000 | +1,000 | 0.00% | 5,081,600 |
| 2022-07-14 | 2022-07-12 | 12.680 | 396,000 | -600 | 0.00% | 5,021,280 |
| 2022-07-13 | 2022-07-11 | 12.880 | 396,600 | +1,600 | 0.00% | 5,108,208 |
| 2022-07-12 | 2022-07-08 | 13.460 | 395,000 | -1,200 | 0.00% | 5,316,700 |
| 2022-07-11 | 2022-07-07 | 13.420 | 396,200 | -34,800 | 0.00% | 5,317,004 |
| 2022-07-07 | 2022-07-05 | 13.360 | 431,000 | +36,200 | 0.00% | 5,758,160 |
| 2022-07-06 | 2022-07-04 | 13.840 | 394,800 | -41,400 | 0.00% | 5,464,032 |
| 2022-07-05 | 2022-06-30 | 13.640 | 436,200 | -1,600 | 0.00% | 5,949,768 |
| 2022-07-04 | 2022-06-29 | 13.800 | 437,800 | -2,600 | 0.00% | 6,041,640 |
| 2022-06-30 | 2022-06-28 | 14.220 | 440,400 | +36,600 | 0.00% | 6,262,488 |
| 2022-06-29 | 2022-06-27 | 13.740 | 403,800 | -21,000 | 0.00% | 5,548,212 |
| 2022-06-28 | 2022-06-24 | 12.220 | 424,800 | -35,200 | 0.00% | 5,191,056 |
| 2022-06-27 | 2022-06-23 | 11.840 | 460,000 | -400 | 0.00% | 5,446,400 |
| 2022-06-24 | 2022-06-22 | 11.620 | 460,400 | +33,600 | 0.00% | 5,349,848 |
| 2022-06-23 | 2022-06-21 | 12.000 | 426,800 | -34,800 | 0.00% | 5,121,600 |
| 2022-06-22 | 2022-06-20 | 11.800 | 461,600 | +36,000 | 0.00% | 5,446,880 |
| 2022-06-21 | 2022-06-17 | 11.800 | 425,600 | +2,600 | 0.00% | 5,022,080 |
| 2022-06-20 | 2022-06-16 | 11.460 | 423,000 | +2,400 | 0.00% | 4,847,580 |
| 2022-06-16 | 2022-06-14 | 11.540 | 420,600 | -41,400 | 0.00% | 4,853,724 |
| 2022-06-15 | 2022-06-13 | 11.720 | 462,000 | +29,200 | 0.00% | 5,414,640 |
| 2022-06-14 | 2022-06-10 | 12.180 | 432,800 | -7,800 | 0.00% | 5,271,504 |
| 2022-06-13 | 2022-06-09 | 12.180 | 440,600 | +49,200 | 0.00% | 5,366,508 |
| 2022-06-10 | 2022-06-08 | 12.580 | 391,400 | -5,600 | 0.00% | 4,923,812 |
| 2022-06-09 | 2022-06-07 | 12.140 | 397,000 | -33,600 | 0.00% | 4,819,580 |
| 2022-06-08 | 2022-06-06 | 12.340 | 430,600 | -30,800 | 0.00% | 5,313,604 |
| 2022-06-07 | 2022-06-02 | 11.960 | 461,400 | +3,600 | 0.00% | 5,518,344 |
| 2022-06-06 | 2022-06-01 | 12.160 | 457,800 | +33,000 | 0.00% | 5,566,848 |
| 2022-06-02 | 2022-05-31 | 12.140 | 424,800 | +1,000 | 0.00% | 5,157,072 |
| 2022-06-01 | 2022-05-30 | 12.020 | 423,800 | -40,600 | 0.00% | 5,094,076 |
| 2022-05-31 | 2022-05-27 | 11.600 | 464,400 | +36,800 | 0.00% | 5,387,040 |
| 2022-05-30 | 2022-05-26 | 11.300 | 427,600 | -600 | 0.00% | 4,831,880 |
| 2022-05-27 | 2022-05-25 | 11.220 | 428,200 | -40,600 | 0.00% | 4,804,404 |
| 2022-05-26 | 2022-05-24 | 11.160 | 468,800 | +41,600 | 0.00% | 5,231,808 |
| 2022-05-25 | 2022-05-23 | 11.500 | 427,200 | +3,800 | 0.00% | 4,912,800 |
| 2022-05-24 | 2022-05-20 | 11.740 | 423,400 | -47,600 | 0.00% | 4,970,716 |
| 2022-05-23 | 2022-05-19 | 11.080 | 471,000 | +40,000 | 0.00% | 5,218,680 |
| 2022-05-19 | 2022-05-17 | 11.720 | 431,000 | -3,600 | 0.00% | 5,051,320 |
| 2022-05-17 | 2022-05-13 | 11.040 | 434,600 | -43,200 | 0.00% | 4,797,984 |
| 2022-05-16 | 2022-05-12 | 10.360 | 477,800 | +42,400 | 0.00% | 4,950,008 |
| 2022-05-13 | 2022-05-11 | 11.000 | 435,400 | -400 | 0.00% | 4,789,400 |
| 2022-05-12 | 2022-05-10 | 10.820 | 435,800 | -41,000 | 0.00% | 4,715,356 |
| 2022-05-11 | 2022-05-06 | 11.100 | 476,800 | +3,600 | 0.00% | 5,292,480 |
| 2022-05-05 | 2022-05-03 | 11.660 | 473,200 | +44,400 | 0.00% | 5,517,512 |
| 2022-05-04 | 2022-04-29 | 12.200 | 428,800 | -2,200 | 0.00% | 5,231,360 |
| 2022-05-03 | 2022-04-28 | 11.360 | 431,000 | -35,000 | 0.00% | 4,896,160 |
| 2022-04-27 | 2022-04-25 | 10.920 | 466,000 | +35,400 | 0.00% | 5,088,720 |
| 2022-04-26 | 2022-04-22 | 11.620 | 430,600 | +30,000 | 0.00% | 5,003,572 |
| 2022-04-25 | 2022-04-21 | 11.520 | 400,600 | -1,200 | 0.00% | 4,614,912 |
| 2022-04-22 | 2022-04-20 | 12.020 | 401,800 | -33,000 | 0.00% | 4,829,636 |
| 2022-04-12 | 2022-04-08 | 13.200 | 434,800 | +3,000 | 0.00% | 5,739,360 |
| 2022-04-08 | 2022-04-06 | 13.660 | 431,800 | +37,000 | 0.00% | 5,898,388 |
| 2022-04-04 | 2022-03-31 | 13.940 | 394,800 | -57,600 | 0.00% | 5,503,512 |
| 2022-04-01 | 2022-03-30 | 14.160 | 452,400 | -72,000 | 0.00% | 6,405,984 |
| 2022-03-31 | 2022-03-29 | 14.120 | 524,400 | +102,200 | 0.00% | 7,404,528 |
| 2022-03-30 | 2022-03-28 | 14.480 | 422,200 | -36,000 | 0.00% | 6,113,456 |
| 2022-03-28 | 2022-03-24 | 14.500 | 458,200 | +800 | 0.00% | 6,643,900 |
| 2022-03-25 | 2022-03-23 | 14.780 | 457,400 | +17,400 | 0.00% | 6,760,372 |
| 2022-03-24 | 2022-03-22 | 14.200 | 440,000 | +600 | 0.00% | 6,248,000 |
| 2022-03-23 | 2022-03-21 | 13.380 | 439,400 | +800 | 0.00% | 5,879,172 |
| 2022-03-21 | 2022-03-17 | 13.940 | 438,600 | +15,600 | 0.00% | 6,114,084 |
| 2022-03-18 | 2022-03-16 | 13.400 | 423,000 | -30,400 | 0.00% | 5,668,200 |
| 2022-03-17 | 2022-03-15 | 11.500 | 453,400 | -4,200 | 0.00% | 5,214,100 |
| 2022-03-16 | 2022-03-14 | 12.480 | 457,600 | +7,600 | 0.00% | 5,710,848 |
| 2022-03-11 | 2022-03-09 | 13.300 | 450,000 | +1,400 | 0.00% | 5,985,000 |
| 2022-03-10 | 2022-03-08 | 12.940 | 448,600 | +400 | 0.00% | 5,804,884 |
| 2022-03-09 | 2022-03-07 | 13.680 | 448,200 | +8,600 | 0.00% | 6,131,376 |
| 2022-03-08 | 2022-03-04 | 13.960 | 439,600 | +2,800 | 0.00% | 6,136,816 |
| 2022-03-02 | 2022-02-28 | 14.660 | 436,800 | -6,000 | 0.00% | 6,403,488 |
| 2022-03-01 | 2022-02-25 | 14.740 | 442,800 | -2,200 | 0.00% | 6,526,872 |
| 2022-02-28 | 2022-02-24 | 14.960 | 445,000 | +3,000 | 0.00% | 6,657,200 |
| 2022-02-25 | 2022-02-23 | 15.760 | 442,000 | +2,800 | 0.00% | 6,965,920 |
| 2022-02-24 | 2022-02-22 | 15.620 | 439,200 | +3,000 | 0.00% | 6,860,304 |
| 2022-02-23 | 2022-02-21 | 16.100 | 436,200 | -2,600 | 0.00% | 7,022,820 |
| 2022-02-22 | 2022-02-18 | 16.140 | 438,800 | +22,200 | 0.00% | 7,082,232 |
| 2022-02-18 | 2022-02-16 | 16.600 | 416,600 | -1,600 | 0.00% | 6,915,560 |
| 2022-02-16 | 2022-02-14 | 16.340 | 418,200 | -200 | 0.00% | 6,833,388 |
| 2022-02-11 | 2022-02-09 | 16.720 | 418,400 | +5,000 | 0.00% | 6,995,648 |
| 2022-02-10 | 2022-02-08 | 15.960 | 413,400 | +3,200 | 0.00% | 6,597,864 |
| 2022-02-07 | 2022-01-31 | 16.400 | 410,200 | +9,000 | 0.00% | 6,727,280 |
| 2022-02-04 | 2022-01-27 | 16.480 | 401,200 | -7,000 | 0.00% | 6,611,776 |
| 2022-01-28 | 2022-01-26 | 17.440 | 408,200 | +6,600 | 0.00% | 7,119,008 |
| 2022-01-27 | 2022-01-25 | 17.620 | 401,600 | -1,000 | 0.00% | 7,076,192 |
| 2022-01-26 | 2022-01-24 | 18.200 | 402,600 | +6,000 | 0.00% | 7,327,320 |
| 2022-01-25 | 2022-01-21 | 18.920 | 396,600 | -400 | 0.00% | 7,503,672 |
| 2022-01-24 | 2022-01-20 | 18.900 | 397,000 | -3,600 | 0.00% | 7,503,300 |
| 2022-01-21 | 2022-01-19 | 18.320 | 400,600 | +1,000 | 0.00% | 7,338,992 |
| 2022-01-20 | 2022-01-18 | 18.620 | 399,600 | +600 | 0.00% | 7,440,552 |
| 2022-01-19 | 2022-01-17 | 18.500 | 399,000 | +1,000 | 0.00% | 7,381,500 |
| 2022-01-14 | 2022-01-12 | 18.820 | 398,000 | +9,000 | 0.00% | 7,490,360 |
| 2022-01-13 | 2022-01-11 | 18.160 | 389,000 | +6,800 | 0.00% | 7,064,240 |
| 2022-01-12 | 2022-01-10 | 18.520 | 382,200 | -2,800 | 0.00% | 7,078,344 |
| 2022-01-11 | 2022-01-07 | 18.260 | 385,000 | +2,000 | 0.00% | 7,030,100 |
| 2022-01-10 | 2022-01-06 | 18.120 | 383,000 | -5,600 | 0.00% | 6,939,960 |
| 2021-12-23 | 2021-12-21 | 18.400 | 388,600 | -1,200 | 0.00% | 7,150,240 |
| 2021-12-17 | 2021-12-15 | 18.000 | 389,800 | -8,400 | 0.00% | 7,016,400 |
| 2021-12-16 | 2021-12-14 | 18.440 | 398,200 | -800 | 0.00% | 7,342,808 |
| 2021-12-10 | 2021-12-08 | 19.220 | 399,000 | -800 | 0.00% | 7,668,780 |
| 2021-12-09 | 2021-12-07 | 19.240 | 399,800 | -2,400 | 0.00% | 7,692,152 |
| 2021-12-08 | 2021-12-06 | 19.120 | 402,200 | +2,000 | 0.00% | 7,690,064 |
| 2021-12-06 | 2021-12-02 | 19.520 | 400,200 | -1,000 | 0.00% | 7,811,904 |
| 2021-12-03 | 2021-12-01 | 19.560 | 401,200 | -2,000 | 0.00% | 7,847,472 |
| 2021-12-01 | 2021-11-29 | 19.300 | 403,200 | -3,000 | 0.00% | 7,781,760 |
| 2021-11-29 | 2021-11-25 | 19.580 | 406,200 | -5,800 | 0.00% | 7,953,396 |
| 2021-11-26 | 2021-11-24 | 19.260 | 412,000 | +15,800 | 0.00% | 7,935,120 |
| 2021-11-25 | 2021-11-23 | 20.700 | 396,200 | +12,000 | 0.00% | 8,201,340 |
| 2021-11-24 | 2021-11-22 | 20.900 | 384,200 | -2,000 | 0.00% | 8,029,780 |
| 2021-11-23 | 2021-11-19 | 21.150 | 386,200 | -8,000 | 0.00% | 8,168,130 |
| 2021-11-22 | 2021-11-18 | 21.150 | 394,200 | +3,000 | 0.00% | 8,337,330 |
| 2021-11-19 | 2021-11-17 | 21.750 | 391,200 | -7,600 | 0.00% | 8,508,600 |
| 2021-11-18 | 2021-11-16 | 21.800 | 398,800 | +6,800 | 0.00% | 8,693,840 |
| 2021-11-16 | 2021-11-12 | 21.150 | 392,000 | +200 | 0.00% | 8,290,800 |
| 2021-11-15 | 2021-11-11 | 21.050 | 391,800 | +1,800 | 0.00% | 8,247,390 |
| 2021-11-12 | 2021-11-10 | 20.600 | 390,000 | -10,600 | 0.00% | 8,034,000 |
| 2021-11-11 | 2021-11-09 | 20.350 | 400,600 | +8,000 | 0.00% | 8,152,210 |
| 2021-11-10 | 2021-11-08 | 20.350 | 392,600 | +1,000 | 0.00% | 7,989,410 |
| 2021-11-09 | 2021-11-05 | 20.400 | 391,600 | +2,600 | 0.00% | 7,988,640 |
| 2021-11-05 | 2021-11-03 | 20.450 | 389,000 | +10,600 | 0.00% | 7,955,050 |
| 2021-11-04 | 2021-11-02 | 21.000 | 378,400 | -200 | 0.00% | 7,946,400 |
| 2021-11-03 | 2021-11-01 | 21.250 | 378,600 | -2,000 | 0.00% | 8,045,250 |
| 2021-11-02 | 2021-10-29 | 21.350 | 380,600 | +3,800 | 0.00% | 8,125,810 |
| 2021-11-01 | 2021-10-28 | 21.850 | 376,800 | +1,400 | 0.00% | 8,233,080 |
| 2021-10-29 | 2021-10-27 | 21.900 | 375,400 | +2,000 | 0.00% | 8,221,260 |
| 2021-10-28 | 2021-10-26 | 22.400 | 373,400 | -600 | 0.00% | 8,364,160 |
| 2021-10-27 | 2021-10-25 | 22.550 | 374,000 | +600 | 0.00% | 8,433,700 |
| 2021-10-25 | 2021-10-21 | 22.450 | 373,400 | +1,600 | 0.00% | 8,382,830 |
| 2021-10-22 | 2021-10-20 | 22.800 | 371,800 | +2,000 | 0.00% | 8,477,040 |
| 2021-10-21 | 2021-10-19 | 22.500 | 369,800 | -3,400 | 0.00% | 8,320,500 |
| 2021-10-20 | 2021-10-18 | 21.350 | 373,200 | -600 | 0.00% | 7,967,820 |
| 2021-10-19 | 2021-10-15 | 21.250 | 373,800 | +800 | 0.00% | 7,943,250 |
| 2021-10-18 | 2021-10-12 | 21.100 | 373,000 | +800 | 0.00% | 7,870,300 |
| 2021-10-15 | 2021-10-11 | 21.650 | 372,200 | -5,000 | 0.00% | 8,058,130 |
| 2021-10-11 | 2021-10-07 | 21.350 | 377,200 | -12,800 | 0.00% | 8,053,220 |
| 2021-10-08 | 2021-10-06 | 20.550 | 390,000 | +18,800 | 0.00% | 8,014,500 |
| 2021-10-07 | 2021-10-05 | 20.850 | 371,200 | -2,000 | 0.00% | 7,739,520 |
| 2021-10-06 | 2021-10-04 | 20.550 | 373,200 | -6,200 | 0.00% | 7,669,260 |
| 2021-10-05 | 2021-09-30 | 21.350 | 379,400 | +8,800 | 0.00% | 8,100,190 |
| 2021-09-30 | 2021-09-28 | 21.900 | 370,600 | +3,000 | 0.00% | 8,116,140 |
| 2021-09-29 | 2021-09-27 | 21.750 | 367,600 | -1,400 | 0.00% | 7,995,300 |
| 2021-09-28 | 2021-09-24 | 22.100 | 369,000 | -6,800 | 0.00% | 8,154,900 |
| 2021-09-27 | 2021-09-23 | 22.500 | 375,800 | -600 | 0.00% | 8,455,500 |
| 2021-09-24 | 2021-09-21 | 23.100 | 376,400 | +6,600 | 0.00% | 8,694,840 |
| 2021-09-23 | 2021-09-20 | 22.800 | 369,800 | -5,000 | 0.00% | 8,431,440 |
| 2021-09-21 | 2021-09-17 | 23.000 | 374,800 | -400 | 0.00% | 8,620,400 |
| 2021-09-20 | 2021-09-16 | 22.650 | 375,200 | -5,200 | 0.00% | 8,498,280 |
| 2021-09-17 | 2021-09-15 | 23.200 | 380,400 | +9,600 | 0.00% | 8,825,280 |
| 2021-09-16 | 2021-09-14 | 23.250 | 370,800 | -2,600 | 0.00% | 8,621,100 |
| 2021-09-15 | 2021-09-13 | 23.400 | 373,400 | +1,000 | 0.00% | 8,737,560 |
| 2021-09-14 | 2021-09-10 | 24.100 | 372,400 | -2,000 | 0.00% | 8,974,840 |
| 2021-09-13 | 2021-09-09 | 23.600 | 374,400 | +8,200 | 0.00% | 8,835,840 |
| 2021-09-10 | 2021-09-08 | 24.500 | 366,200 | +1,400 | 0.00% | 8,971,900 |
| 2021-09-09 | 2021-09-07 | 25.000 | 364,800 | -6,600 | 0.00% | 9,120,000 |
| 2021-09-08 | 2021-09-06 | 24.950 | 371,400 | +200 | 0.00% | 9,266,430 |
| 2021-09-07 | 2021-09-03 | 25.400 | 371,200 | +4,600 | 0.00% | 9,428,480 |
| 2021-09-06 | 2021-09-02 | 25.300 | 366,600 | +7,000 | 0.00% | 9,274,980 |
| 2021-09-03 | 2021-09-01 | 25.200 | 359,600 | -10,000 | 0.00% | 9,061,920 |
| 2021-09-02 | 2021-08-31 | 25.000 | 369,600 | +400 | 0.00% | 9,240,000 |
| 2021-09-01 | 2021-08-30 | 24.850 | 369,200 | +11,800 | 0.00% | 9,174,620 |
| 2021-08-31 | 2021-08-27 | 24.850 | 357,400 | -22,000 | 0.00% | 8,881,390 |
| 2021-08-30 | 2021-08-26 | 24.450 | 379,400 | +17,200 | 0.00% | 9,276,330 |
| 2021-08-27 | 2021-08-25 | 25.350 | 362,200 | +3,400 | 0.00% | 9,181,770 |
| 2021-08-26 | 2021-08-24 | 25.250 | 358,800 | -7,800 | 0.00% | 9,059,700 |
| 2021-08-25 | 2021-08-23 | 24.350 | 366,600 | -7,600 | 0.00% | 8,926,710 |
| 2021-08-24 | 2021-08-20 | 23.450 | 374,200 | +25,800 | 0.00% | 8,774,990 |
| 2021-08-23 | 2021-08-19 | 24.000 | 348,400 | +1,000 | 0.00% | 8,361,600 |
| 2021-08-20 | 2021-08-18 | 24.600 | 347,400 | +6,000 | 0.00% | 8,546,040 |
| 2021-08-19 | 2021-08-17 | 24.500 | 341,400 | -2,800 | 0.00% | 8,364,300 |
| 2021-08-18 | 2021-08-16 | 24.850 | 344,200 | +6,400 | 0.00% | 8,553,370 |
| 2021-08-17 | 2021-08-13 | 25.450 | 337,800 | -7,800 | 0.00% | 8,597,010 |
| 2021-08-16 | 2021-08-12 | 26.300 | 345,600 | +3,000 | 0.00% | 9,089,280 |
| 2021-08-13 | 2021-08-11 | 26.850 | 342,600 | -6,200 | 0.00% | 9,198,810 |
| 2021-08-12 | 2021-08-10 | 27.450 | 348,800 | +8,600 | 0.00% | 9,574,560 |
| 2021-08-11 | 2021-08-09 | 26.800 | 340,200 | -4,400 | 0.00% | 9,117,360 |
| 2021-08-10 | 2021-08-06 | 26.350 | 344,600 | -400 | 0.00% | 9,080,210 |
| 2021-08-09 | 2021-08-05 | 26.300 | 345,000 | +9,400 | 0.00% | 9,073,500 |
| 2021-08-06 | 2021-08-04 | 26.850 | 335,600 | -13,400 | 0.00% | 9,010,860 |
| 2021-08-05 | 2021-08-03 | 25.900 | 349,000 | +4,800 | 0.00% | 9,039,100 |
| 2021-08-04 | 2021-08-02 | 25.750 | 344,200 | -1,800 | 0.00% | 8,863,150 |
| 2021-08-03 | 2021-07-30 | 25.350 | 346,000 | +3,800 | 0.00% | 8,771,100 |
| 2021-08-02 | 2021-07-29 | 25.900 | 342,200 | +4,000 | 0.00% | 8,862,980 |
| 2021-07-30 | 2021-07-28 | 25.100 | 338,200 | -3,800 | 0.00% | 8,488,820 |
| 2021-07-29 | 2021-07-27 | 24.350 | 342,000 | +16,400 | 0.00% | 8,327,700 |
| 2021-07-28 | 2021-07-26 | 25.850 | 325,600 | -800 | 0.00% | 8,416,760 |
| 2021-07-27 | 2021-07-23 | 26.350 | 326,400 | +5,600 | 0.00% | 8,600,640 |
| 2021-07-26 | 2021-07-22 | 27.150 | 320,800 | +13,200 | 0.00% | 8,709,720 |
| 2021-07-23 | 2021-07-21 | 26.850 | 307,600 | +3,000 | 0.00% | 8,259,060 |
| 2021-07-22 | 2021-07-20 | 27.600 | 304,600 | +5,600 | 0.00% | 8,406,960 |
| 2021-07-21 | 2021-07-19 | 28.100 | 299,000 | -4,000 | 0.00% | 8,401,900 |
| 2021-07-20 | 2021-07-16 | 28.250 | 303,000 | -14,600 | 0.00% | 8,559,750 |
| 2021-07-19 | 2021-07-15 | 26.950 | 317,600 | -2,200 | 0.00% | 8,559,320 |
| 2021-07-15 | 2021-07-13 | 27.000 | 319,800 | -5,400 | 0.00% | 8,634,600 |
| 2021-07-14 | 2021-07-12 | 26.650 | 325,200 | -600 | 0.00% | 8,666,580 |
| 2021-07-13 | 2021-07-09 | 26.700 | 325,800 | -9,600 | 0.00% | 8,698,860 |
| 2021-07-12 | 2021-07-08 | 25.400 | 335,400 | -3,200 | 0.00% | 8,519,160 |
| 2021-07-08 | 2021-07-06 | 25.900 | 338,600 | +5,000 | 0.00% | 8,769,740 |
| 2021-07-07 | 2021-07-05 | 25.950 | 333,600 | -10,000 | 0.00% | 8,656,920 |
| 2021-07-06 | 2021-07-02 | 26.200 | 343,600 | +9,400 | 0.00% | 9,002,320 |
| 2021-07-05 | 2021-06-30 | 27.000 | 334,200 | -2,200 | 0.00% | 9,023,400 |
| 2021-07-02 | 2021-06-29 | 27.450 | 336,400 | +600 | 0.00% | 9,234,180 |
| 2021-06-30 | 2021-06-28 | 27.700 | 335,800 | -1,000 | 0.00% | 9,301,660 |
| 2021-06-29 | 2021-06-25 | 27.800 | 336,800 | -3,000 | 0.00% | 9,363,040 |
| 2021-06-28 | 2021-06-24 | 27.450 | 339,800 | +7,600 | 0.00% | 9,327,510 |
| 2021-06-24 | 2021-06-22 | 27.050 | 332,200 | -2,200 | 0.00% | 8,986,010 |
| 2021-06-23 | 2021-06-21 | 27.950 | 334,400 | +3,600 | 0.00% | 9,346,480 |
| 2021-06-22 | 2021-06-18 | 28.800 | 330,800 | -1,200 | 0.00% | 9,527,040 |
| 2021-06-21 | 2021-06-17 | 28.300 | 332,000 | +4,200 | 0.00% | 9,395,600 |
| 2021-06-18 | 2021-06-16 | 27.950 | 327,800 | -1,600 | 0.00% | 9,162,010 |
| 2021-06-17 | 2021-06-15 | 28.150 | 329,400 | +200 | 0.00% | 9,272,610 |
| 2021-06-16 | 2021-06-11 | 28.150 | 329,200 | -1,600 | 0.00% | 9,266,980 |
| 2021-06-15 | 2021-06-10 | 28.150 | 330,800 | +2,400 | 0.00% | 9,312,020 |
| 2021-06-11 | 2021-06-09 | 27.900 | 328,400 | -5,000 | 0.00% | 9,162,360 |
| 2021-06-10 | 2021-06-08 | 28.350 | 333,400 | -8,600 | 0.00% | 9,451,890 |
| 2021-06-09 | 2021-06-07 | 28.350 | 342,000 | +9,800 | 0.00% | 9,695,700 |
| 2021-06-08 | 2021-06-04 | 29.550 | 332,200 | -13,800 | 0.00% | 9,816,510 |
| 2021-06-07 | 2021-06-03 | 30.000 | 346,000 | +25,800 | 0.00% | 10,380,000 |
| 2021-06-04 | 2021-06-02 | 29.300 | 320,200 | -10,000 | 0.00% | 9,381,860 |
| 2021-06-02 | 2021-05-31 | 29.250 | 330,200 | -400 | 0.00% | 9,658,350 |
| 2021-06-01 | 2021-05-28 | 28.600 | 330,600 | +3,400 | 0.00% | 9,455,160 |
| 2021-05-31 | 2021-05-27 | 29.050 | 327,200 | -200 | 0.00% | 9,505,160 |
| 2021-05-28 | 2021-05-26 | 28.150 | 327,400 | +5,800 | 0.00% | 9,216,310 |
| 2021-05-27 | 2021-05-25 | 27.750 | 321,600 | -8,600 | 0.00% | 8,924,400 |
| 2021-05-26 | 2021-05-24 | 26.650 | 330,200 | -5,000 | 0.00% | 8,799,830 |
| 2021-05-25 | 2021-05-21 | 27.450 | 335,200 | +400 | 0.00% | 9,201,240 |
| 2021-05-24 | 2021-05-20 | 27.350 | 334,800 | -18,800 | 0.00% | 9,156,780 |
| 2021-05-21 | 2021-05-18 | 26.600 | 353,600 | -2,400 | 0.00% | 9,405,760 |
| 2021-05-20 | 2021-05-17 | 26.150 | 356,000 | -6,000 | 0.00% | 9,309,400 |
| 2021-05-18 | 2021-05-14 | 25.850 | 362,000 | -5,400 | 0.00% | 9,357,700 |
| 2021-05-17 | 2021-05-13 | 25.350 | 367,400 | +2,600 | 0.00% | 9,313,590 |
| 2021-05-14 | 2021-05-12 | 26.100 | 364,800 | -2,000 | 0.00% | 9,521,280 |
| 2021-05-13 | 2021-05-11 | 24.600 | 366,800 | +5,400 | 0.00% | 9,023,280 |
| 2021-05-12 | 2021-05-10 | 25.200 | 361,400 | -1,200 | 0.00% | 9,107,280 |
| 2021-05-11 | 2021-05-07 | 25.250 | 362,600 | +2,800 | 0.00% | 9,155,650 |
| 2021-05-10 | 2021-05-06 | 25.500 | 359,800 | -16,200 | 0.00% | 9,174,900 |
| 2021-05-07 | 2021-05-05 | 24.700 | 376,000 | -2,800 | 0.00% | 9,287,200 |
| 2021-05-06 | 2021-05-04 | 24.800 | 378,800 | -200 | 0.00% | 9,394,240 |
| 2021-05-05 | 2021-05-03 | 24.450 | 379,000 | -400 | 0.00% | 9,266,550 |
| 2021-05-04 | 2021-04-30 | 24.600 | 379,400 | +6,400 | 0.00% | 9,333,240 |
| 2021-05-03 | 2021-04-29 | 25.150 | 373,000 | +10,800 | 0.00% | 9,380,950 |
| 2021-04-30 | 2021-04-28 | 25.300 | 362,200 | +12,000 | 0.00% | 9,163,660 |
| 2021-04-28 | 2021-04-26 | 26.400 | 350,200 | -8,600 | 0.00% | 9,245,280 |
| 2021-04-27 | 2021-04-23 | 27.050 | 358,800 | +6,800 | 0.00% | 9,705,540 |
| 2021-04-26 | 2021-04-22 | 26.450 | 352,000 | -3,400 | 0.00% | 9,310,400 |
| 2021-04-23 | 2021-04-21 | 26.450 | 355,400 | +1,800 | 0.00% | 9,400,330 |
| 2021-04-22 | 2021-04-20 | 26.800 | 353,600 | +2,600 | 0.00% | 9,476,480 |
| 2021-04-21 | 2021-04-19 | 26.600 | 351,000 | -4,200 | 0.00% | 9,336,600 |
| 2021-04-20 | 2021-04-16 | 26.050 | 355,200 | -3,000 | 0.00% | 9,252,960 |
| 2021-04-19 | 2021-04-15 | 25.550 | 358,200 | -5,400 | 0.00% | 9,152,010 |
| 2021-04-16 | 2021-04-14 | 25.400 | 363,600 | -5,400 | 0.00% | 9,235,440 |
| 2021-04-15 | 2021-04-13 | 24.900 | 369,000 | +3,000 | 0.00% | 9,188,100 |
| 2021-04-14 | 2021-04-12 | 24.950 | 366,000 | +400 | 0.00% | 9,131,700 |
| 2021-04-13 | 2021-04-09 | 25.700 | 365,600 | +6,400 | 0.00% | 9,395,920 |
| 2021-04-12 | 2021-04-08 | 26.200 | 359,200 | -8,800 | 0.00% | 9,411,040 |
| 2021-04-09 | 2021-04-07 | 26.300 | 368,000 | -6,800 | 0.00% | 9,678,400 |
| 2021-04-08 | 2021-04-01 | 26.450 | 374,800 | +200 | 0.00% | 9,913,460 |
| 2021-04-07 | 2021-03-31 | 25.750 | 374,600 | -39,200 | 0.00% | 9,645,950 |
| 2021-04-01 | 2021-03-30 | 25.600 | 413,800 | +1,000 | 0.00% | 10,593,280 |
| 2021-03-31 | 2021-03-29 | 25.050 | 412,800 | -7,800 | 0.00% | 10,340,640 |
| 2021-03-30 | 2021-03-26 | 25.400 | 420,600 | +1,000 | 0.00% | 10,683,240 |
| 2021-03-29 | 2021-03-25 | 23.900 | 419,600 | +7,000 | 0.00% | 10,028,440 |
| 2021-03-26 | 2021-03-24 | 25.000 | 412,600 | -2,000 | 0.00% | 10,315,000 |
| 2021-03-25 | 2021-03-23 | 25.650 | 414,600 | +30,000 | 0.00% | 10,634,490 |
| 2021-03-24 | 2021-03-22 | 26.750 | 384,600 | -17,800 | 0.00% | 10,288,050 |
| 2021-03-23 | 2021-03-19 | 26.250 | 402,400 | +28,600 | 0.00% | 10,563,000 |
| 2021-03-22 | 2021-03-18 | 26.200 | 373,800 | -17,200 | 0.00% | 9,793,560 |
| 2021-03-19 | 2021-03-17 | 26.250 | 391,000 | -4,400 | 0.00% | 10,263,750 |
| 2021-03-18 | 2021-03-16 | 26.300 | 395,400 | +800 | 0.00% | 10,399,020 |
| 2021-03-17 | 2021-03-15 | 24.350 | 394,600 | -22,200 | 0.00% | 9,608,510 |
| 2021-03-16 | 2021-03-12 | 22.750 | 416,800 | +1,000 | 0.00% | 9,482,200 |
| 2021-03-15 | 2021-03-11 | 21.850 | 415,800 | +36,200 | 0.00% | 9,085,230 |
| 2021-03-12 | 2021-03-10 | 21.800 | 379,600 | +2,600 | 0.00% | 8,275,280 |
| 2021-03-11 | 2021-03-09 | 21.950 | 377,000 | -13,800 | 0.00% | 8,275,150 |
| 2021-03-10 | 2021-03-08 | 22.350 | 390,800 | +13,000 | 0.00% | 8,734,380 |
| 2021-03-09 | 2021-03-05 | 24.450 | 377,800 | +1,600 | 0.00% | 9,237,210 |
| 2021-03-08 | 2021-03-04 | 25.400 | 376,200 | +4,800 | 0.00% | 9,555,480 |
| 2021-03-05 | 2021-03-03 | 26.450 | 371,400 | -7,600 | 0.00% | 9,823,530 |
| 2021-03-04 | 2021-03-02 | 26.050 | 379,000 | -11,600 | 0.00% | 9,872,950 |
| 2021-03-03 | 2021-03-01 | 25.800 | 390,600 | -6,200 | 0.00% | 10,077,480 |
| 2021-03-02 | 2021-02-26 | 25.300 | 396,800 | +31,000 | 0.00% | 10,039,040 |
| 2021-03-01 | 2021-02-25 | 26.850 | 365,800 | +4,600 | 0.00% | 9,821,730 |
| 2021-02-26 | 2021-02-24 | 26.850 | 361,200 | +22,400 | 0.00% | 9,698,220 |
| 2021-02-25 | 2021-02-23 | 28.100 | 338,800 | +15,200 | 0.00% | 9,520,280 |
| 2021-02-24 | 2021-02-22 | 29.000 | 323,600 | +21,000 | 0.00% | 9,384,400 |
| 2021-02-23 | 2021-02-19 | 30.650 | 302,600 | -40,800 | 0.00% | 9,274,690 |
| 2021-02-22 | 2021-02-18 | 28.800 | 343,400 | -4,800 | 0.00% | 9,889,920 |
| 2021-02-19 | 2021-02-17 | 29.500 | 348,200 | +14,600 | 0.00% | 10,271,900 |
| 2021-02-18 | 2021-02-16 | 29.550 | 333,600 | -24,800 | 0.00% | 9,857,880 |
| 2021-02-17 | 2021-02-11 | 28.050 | 358,400 | +8,000 | 0.00% | 10,053,120 |
| 2021-02-16 | 2021-02-09 | 27.300 | 350,400 | -13,000 | 0.00% | 9,565,920 |
| 2021-02-10 | 2021-02-08 | 27.150 | 363,400 | +3,200 | 0.00% | 9,866,310 |
| 2021-02-09 | 2021-02-05 | 27.200 | 360,200 | -24,400 | 0.00% | 9,797,440 |
| 2021-02-08 | 2021-02-04 | 27.550 | 384,600 | +87,800 | 0.00% | 10,595,730 |
| 2021-02-05 | 2021-02-03 | 28.950 | 296,800 | +15,600 | 0.00% | 8,592,360 |
| 2021-02-04 | 2021-02-02 | 29.700 | 281,200 | +1,400 | 0.00% | 8,351,640 |
| 2021-02-03 | 2021-02-01 | 29.800 | 279,800 | -1,400 | 0.00% | 8,338,040 |
| 2021-02-02 | 2021-01-29 | 29.200 | 281,200 | -4,200 | 0.00% | 8,211,040 |
| 2021-02-01 | 2021-01-28 | 29.300 | 285,400 | +9,600 | 0.00% | 8,362,220 |
| 2021-01-29 | 2021-01-27 | 29.550 | 275,800 | +4,000 | 0.00% | 8,149,890 |
| 2021-01-28 | 2021-01-26 | 30.400 | 271,800 | -1,800 | 0.00% | 8,262,720 |
| 2021-01-27 | 2021-01-25 | 30.550 | 273,600 | -17,600 | 0.00% | 8,358,480 |
| 2021-01-26 | 2021-01-22 | 29.800 | 291,200 | +8,800 | 0.00% | 8,677,760 |
| 2021-01-25 | 2021-01-21 | 30.950 | 282,400 | +32,200 | 0.00% | 8,740,280 |
| 2021-01-22 | 2021-01-20 | 31.950 | 250,200 | -58,200 | 0.00% | 7,993,890 |
| 2021-01-21 | 2021-01-19 | 31.400 | 308,400 | -10,400 | 0.00% | 9,683,760 |
| 2021-01-20 | 2021-01-18 | 29.900 | 318,800 | -16,000 | 0.00% | 9,532,120 |
| 2021-01-19 | 2021-01-15 | 29.300 | 334,800 | +86,200 | 0.00% | 9,809,640 |
| 2021-01-18 | 2021-01-14 | 32.650 | 248,600 | +7,200 | 0.00% | 8,116,790 |
| 2021-01-15 | 2021-01-13 | 33.000 | 241,400 | +21,000 | 0.00% | 7,966,200 |
| 2021-01-14 | 2021-01-12 | 33.450 | 220,400 | -8,600 | 0.00% | 7,372,380 |
| 2021-01-13 | 2021-01-11 | 32.050 | 229,000 | -2,200 | 0.00% | 7,339,450 |
| 2021-01-12 | 2021-01-08 | 31.950 | 231,200 | -2,000 | 0.00% | 7,386,840 |
| 2021-01-11 | 2021-01-07 | 32.000 | 233,200 | +14,800 | 0.00% | 7,462,400 |
| 2021-01-08 | 2021-01-06 | 33.900 | 218,400 | +27,000 | 0.00% | 7,403,760 |
| 2021-01-07 | 2021-01-05 | 35.300 | 191,400 | +14,400 | 0.00% | 6,756,420 |
| 2021-01-06 | 2021-01-04 | 35.250 | 177,000 | +15,000 | 0.00% | 6,239,250 |
| 2021-01-05 | 2020-12-31 | 33.200 | 162,000 | +4,400 | 0.00% | 5,378,400 |
| 2021-01-04 | 2020-12-29 | 32.800 | 157,600 | -10,000 | 0.00% | 5,169,280 |
| 2020-12-30 | 2020-12-28 | 31.150 | 167,600 | +14,200 | 0.00% | 5,220,740 |
| 2020-12-29 | 2020-12-24 | 32.450 | 153,400 | -45,800 | 0.00% | 4,977,830 |
| 2020-12-28 | 2020-12-22 | 29.650 | 199,200 | -7,000 | 0.00% | 5,906,280 |
| 2020-12-23 | 2020-12-21 | 29.300 | 206,200 | +8,000 | 0.00% | 6,041,660 |
| 2020-12-22 | 2020-12-18 | 28.800 | 198,200 | -1,400 | 0.00% | 5,708,160 |
| 2020-12-21 | 2020-12-17 | 29.300 | 199,600 | +9,200 | 0.00% | 5,848,280 |
| 2020-12-18 | 2020-12-16 | 29.300 | 190,400 | -6,400 | 0.00% | 5,578,720 |
| 2020-12-17 | 2020-12-15 | 29.550 | 196,800 | -5,800 | 0.00% | 5,815,440 |
| 2020-12-16 | 2020-12-14 | 29.200 | 202,600 | -22,000 | 0.00% | 5,915,920 |
| 2020-12-15 | 2020-12-11 | 27.550 | 224,600 | -5,200 | 0.00% | 6,187,730 |
| 2020-12-14 | 2020-12-10 | 27.600 | 229,800 | +12,200 | 0.00% | 6,342,480 |
| 2020-12-11 | 2020-12-09 | 27.500 | 217,600 | -11,200 | 0.00% | 5,984,000 |
| 2020-12-10 | 2020-12-08 | 26.350 | 228,800 | +4,600 | 0.00% | 6,028,880 |
| 2020-12-09 | 2020-12-07 | 25.150 | 224,200 | +12,000 | 0.00% | 5,638,630 |
| 2020-12-08 | 2020-12-04 | 25.350 | 212,200 | +400 | 0.00% | 5,379,270 |
| 2020-12-07 | 2020-12-03 | 25.300 | 211,800 | -24,600 | 0.00% | 5,358,540 |
| 2020-12-04 | 2020-12-02 | 24.300 | 236,400 | +25,000 | 0.00% | 5,744,520 |
| 2020-12-03 | 2020-12-01 | 26.150 | 211,400 | +11,600 | 0.00% | 5,528,110 |
| 2020-12-02 | 2020-11-30 | 26.500 | 199,800 | -24,200 | 0.00% | 5,294,700 |
| 2020-12-01 | 2020-11-27 | 26.050 | 224,000 | -1,000 | 0.00% | 5,835,200 |
| 2020-11-30 | 2020-11-26 | 26.600 | 225,000 | -13,200 | 0.00% | 5,985,000 |
| 2020-11-27 | 2020-11-25 | 26.150 | 238,200 | +32,800 | 0.00% | 6,228,930 |
| 2020-11-26 | 2020-11-24 | 27.150 | 205,400 | +13,400 | 0.00% | 5,576,610 |
| 2020-11-25 | 2020-11-23 | 27.600 | 192,000 | -49,400 | 0.00% | 5,299,200 |
| 2020-11-23 | 2020-11-19 | 25.200 | 241,400 | -12,200 | 0.00% | 6,083,280 |
| 2020-11-20 | 2020-11-18 | 24.000 | 253,600 | +400 | 0.00% | 6,086,400 |
| 2020-11-19 | 2020-11-17 | 24.100 | 253,200 | +19,400 | 0.00% | 6,102,120 |
| 2020-11-18 | 2020-11-16 | 25.200 | 233,800 | +13,800 | 0.00% | 5,891,760 |
| 2020-11-17 | 2020-11-13 | 24.250 | 220,000 | -37,600 | 0.00% | 5,335,000 |
| 2020-11-16 | 2020-11-12 | 23.250 | 257,600 | +6,600 | 0.00% | 5,989,200 |
| 2020-11-13 | 2020-11-11 | 22.450 | 251,000 | +32,000 | 0.00% | 5,634,950 |
| 2020-11-12 | 2020-11-10 | 24.450 | 219,000 | +16,400 | 0.00% | 5,354,550 |
| 2020-11-11 | 2020-11-09 | 25.550 | 202,600 | -45,600 | 0.00% | 5,176,430 |
| 2020-11-10 | 2020-11-06 | 25.100 | 248,200 | -18,800 | 0.00% | 6,229,820 |
| 2020-11-09 | 2020-11-05 | 24.250 | 267,000 | +35,800 | 0.00% | 6,474,750 |
| 2020-11-06 | 2020-11-04 | 23.950 | 231,200 | -61,800 | 0.00% | 5,537,240 |
| 2020-11-05 | 2020-11-03 | 22.200 | 293,000 | -23,800 | 0.00% | 6,504,600 |
| 2020-11-04 | 2020-11-02 | 22.100 | 316,800 | +15,600 | 0.00% | 7,001,280 |
| 2020-11-03 | 2020-10-30 | 22.000 | 301,200 | +22,400 | 0.00% | 6,626,400 |
| 2020-11-02 | 2020-10-29 | 21.800 | 278,800 | -13,200 | 0.00% | 6,077,840 |
| 2020-10-30 | 2020-10-28 | 21.400 | 292,000 | -18,400 | 0.00% | 6,248,800 |
| 2020-10-29 | 2020-10-27 | 21.100 | 310,400 | -7,400 | 0.00% | 6,549,440 |
| 2020-10-28 | 2020-10-23 | 21.850 | 317,800 | +7,000 | 0.00% | 6,943,930 |
| 2020-10-27 | 2020-10-22 | 22.350 | 310,800 | -15,400 | 0.00% | 6,946,380 |
| 2020-10-22 | 2020-10-20 | 22.200 | 326,200 | +18,600 | 0.00% | 7,241,640 |
| 2020-10-21 | 2020-10-19 | 22.200 | 307,600 | +35,800 | 0.00% | 6,828,720 |
| 2020-10-20 | 2020-10-16 | 23.150 | 271,800 | -27,800 | 0.00% | 6,292,170 |
| 2020-10-19 | 2020-10-15 | 22.450 | 299,600 | +5,600 | 0.00% | 6,726,020 |
| 2020-10-16 | 2020-10-14 | 23.250 | 294,000 | +13,200 | 0.00% | 6,835,500 |
| 2020-10-15 | 2020-10-12 | 22.700 | 280,800 | -80,200 | 0.00% | 6,374,160 |
| 2020-10-14 | 2020-10-09 | 20.950 | 361,000 | -35,200 | 0.00% | 7,562,950 |
| 2020-10-12 | 2020-10-08 | 20.850 | 396,200 | +59,000 | 0.00% | 8,260,770 |
| 2020-10-09 | 2020-10-07 | 21.700 | 337,200 | +8,000 | 0.00% | 7,317,240 |
| 2020-10-08 | 2020-10-06 | 21.400 | 329,200 | +8,600 | 0.00% | 7,044,880 |
| 2020-10-07 | 2020-10-05 | 20.800 | 320,600 | -30,800 | 0.00% | 6,668,480 |
| 2020-10-06 | 2020-09-30 | 20.450 | 351,400 | -400 | 0.00% | 7,186,130 |
| 2020-10-05 | 2020-09-29 | 20.050 | 351,800 | +24,200 | 0.00% | 7,053,590 |
| 2020-09-30 | 2020-09-28 | 20.200 | 327,600 | +4,000 | 0.00% | 6,617,520 |
| 2020-09-29 | 2020-09-25 | 19.720 | 323,600 | -26,000 | 0.00% | 6,381,392 |
| 2020-09-28 | 2020-09-24 | 19.840 | 349,600 | +31,600 | 0.00% | 6,936,064 |
| 2020-09-25 | 2020-09-23 | 20.850 | 318,000 | -26,000 | 0.00% | 6,630,300 |
| 2020-09-24 | 2020-09-22 | 20.450 | 344,000 | -8,600 | 0.00% | 7,034,800 |
| 2020-09-23 | 2020-09-21 | 20.600 | 352,600 | +61,000 | 0.00% | 7,263,560 |
| 2020-09-22 | 2020-09-18 | 22.050 | 291,600 | -56,000 | 0.00% | 6,429,780 |
| 2020-09-21 | 2020-09-17 | 21.300 | 347,600 | +93,400 | 0.00% | 7,403,880 |
| 2020-09-18 | 2020-09-16 | 22.750 | 254,200 | -46,200 | 0.00% | 5,783,050 |
| 2020-09-17 | 2020-09-15 | 22.350 | 300,400 | +82,600 | 0.00% | 6,713,940 |
| 2020-09-15 | 2020-09-11 | 23.250 | 217,800 | -30,200 | 0.00% | 5,063,850 |
| 2020-09-14 | 2020-09-10 | 22.450 | 248,000 | +1,400 | 0.00% | 5,567,600 |
| 2020-09-11 | 2020-09-09 | 22.100 | 246,600 | -7,400 | 0.00% | 5,449,860 |
| 2020-09-10 | 2020-09-08 | 22.400 | 254,000 | +54,000 | 0.00% | 5,689,600 |
| 2020-09-09 | 2020-09-07 | 24.150 | 200,000 | -44,200 | 0.00% | 4,830,000 |
| 2020-09-08 | 2020-09-04 | 24.500 | 244,200 | -10,400 | 0.00% | 5,982,900 |
| 2020-09-07 | 2020-09-03 | 23.900 | 254,600 | +38,200 | 0.00% | 6,084,940 |
| 2020-09-04 | 2020-09-02 | 25.700 | 216,400 | +12,600 | 0.00% | 5,561,480 |
| 2020-09-03 | 2020-09-01 | 25.600 | 203,800 | -23,600 | 0.00% | 5,217,280 |
| 2020-09-02 | 2020-08-31 | 23.500 | 227,400 | -52,600 | 0.00% | 5,343,900 |
| 2020-09-01 | 2020-08-28 | 22.500 | 280,000 | +21,400 | 0.00% | 6,300,000 |
| 2020-08-31 | 2020-08-27 | 21.350 | 258,600 | +20,200 | 0.00% | 5,521,110 |
| 2020-08-28 | 2020-08-26 | 19.160 | 238,400 | -12,000 | 0.00% | 4,567,744 |
| 2020-08-27 | 2020-08-25 | 18.120 | 250,400 | -600 | 0.00% | 4,537,248 |
| 2020-08-26 | 2020-08-24 | 18.440 | 251,000 | -5,800 | 0.00% | 4,628,440 |
| 2020-08-25 | 2020-08-21 | 18.160 | 256,800 | +10,800 | 0.00% | 4,663,488 |
| 2020-08-24 | 2020-08-20 | 18.180 | 246,000 | -53,600 | 0.00% | 4,472,280 |
| 2020-08-21 | 2020-08-19 | 17.820 | 299,600 | +20,600 | 0.00% | 5,338,872 |
| 2020-08-20 | 2020-08-18 | 17.240 | 279,000 | -43,400 | 0.00% | 4,809,960 |
| 2020-08-19 | 2020-08-17 | 16.200 | 322,400 | -200 | 0.00% | 5,222,880 |
| 2020-08-18 | 2020-08-14 | 15.340 | 322,600 | -22,000 | 0.00% | 4,948,684 |
| 2020-08-17 | 2020-08-13 | 15.200 | 344,600 | -3,000 | 0.00% | 5,237,920 |
| 2020-08-14 | 2020-08-12 | 15.060 | 347,600 | -10,000 | 0.00% | 5,234,856 |
| 2020-08-13 | 2020-08-11 | 15.020 | 357,600 | -5,400 | 0.00% | 5,371,152 |
| 2020-08-12 | 2020-08-10 | 15.140 | 363,000 | -1,400 | 0.00% | 5,495,820 |
| 2020-08-11 | 2020-08-07 | 15.440 | 364,400 | +15,200 | 0.00% | 5,626,336 |
| 2020-08-10 | 2020-08-06 | 15.920 | 349,200 | +10,000 | 0.00% | 5,559,264 |
| 2020-08-07 | 2020-08-05 | 15.580 | 339,200 | +3,200 | 0.00% | 5,284,736 |
| 2020-08-06 | 2020-08-04 | 15.500 | 336,000 | -1,200 | 0.00% | 5,208,000 |
| 2020-08-05 | 2020-08-03 | 15.020 | 337,200 | -40,400 | 0.00% | 5,064,744 |
| 2020-08-04 | 2020-07-31 | 14.820 | 377,600 | +1,600 | 0.00% | 5,596,032 |
| 2020-08-03 | 2020-07-30 | 14.760 | 376,000 | +5,600 | 0.00% | 5,549,760 |
| 2020-07-31 | 2020-07-29 | 14.900 | 370,400 | -15,400 | 0.00% | 5,518,960 |
| 2020-07-30 | 2020-07-28 | 14.860 | 385,800 | +8,400 | 0.00% | 5,732,988 |
| 2020-07-29 | 2020-07-27 | 14.640 | 377,400 | +1,400 | 0.00% | 5,525,136 |
| 2020-07-28 | 2020-07-24 | 15.100 | 376,000 | +14,400 | 0.00% | 5,677,600 |
| 2020-07-27 | 2020-07-23 | 15.940 | 361,600 | -5,200 | 0.00% | 5,763,904 |
| 2020-07-24 | 2020-07-22 | 15.640 | 366,800 | +20,000 | 0.00% | 5,736,752 |
| 2020-07-23 | 2020-07-21 | 16.600 | 346,800 | +12,400 | 0.00% | 5,756,880 |
| 2020-07-22 | 2020-07-20 | 15.820 | 334,400 | -17,400 | 0.00% | 5,290,208 |
| 2020-07-21 | 2020-07-17 | 15.500 | 351,800 | +10,600 | 0.00% | 5,452,900 |
| 2020-07-20 | 2020-07-16 | 15.080 | 341,200 | -25,600 | 0.00% | 5,145,296 |
| 2020-07-17 | 2020-07-15 | 16.360 | 366,800 | +12,000 | 0.00% | 6,000,848 |
| 2020-07-16 | 2020-07-14 | 16.420 | 354,800 | +24,200 | 0.00% | 5,825,816 |
| 2020-07-15 | 2020-07-13 | 17.040 | 330,600 | -48,000 | 0.00% | 5,633,424 |
| 2020-07-14 | 2020-07-10 | 16.880 | 378,600 | +7,200 | 0.00% | 6,390,768 |
| 2020-07-13 | 2020-07-09 | 16.840 | 371,400 | +12,800 | 0.00% | 6,254,376 |
| 2020-07-10 | 2020-07-08 | 16.100 | 358,600 | -18,000 | 0.00% | 5,773,460 |
| 2020-07-09 | 2020-07-07 | 14.780 | 376,600 | -31,000 | 0.00% | 5,566,148 |
| 2020-07-08 | 2020-07-06 | 14.980 | 407,600 | +7,000 | 0.00% | 6,105,848 |
| 2020-07-07 | 2020-07-03 | 14.260 | 400,600 | -400 | 0.00% | 5,712,556 |
| 2020-07-06 | 2020-07-02 | 13.600 | 401,000 | -9,000 | 0.00% | 5,453,600 |
| 2020-07-03 | 2020-06-30 | 12.840 | 410,000 | -1,400 | 0.00% | 5,264,400 |
| 2020-07-02 | 2020-06-29 | 13.000 | 411,400 | +5,400 | 0.00% | 5,348,200 |
| 2020-06-30 | 2020-06-26 | 13.320 | 406,000 | -17,000 | 0.00% | 5,407,920 |
| 2020-06-29 | 2020-06-24 | 13.880 | 423,000 | +27,000 | 0.00% | 5,871,240 |
| 2020-06-26 | 2020-06-23 | 12.720 | 396,000 | -5,000 | 0.00% | 5,037,120 |
| 2020-06-23 | 2020-06-19 | 12.900 | 401,000 | -9,600 | 0.00% | 5,172,900 |
| 2020-06-22 | 2020-06-18 | 12.660 | 410,600 | -3,600 | 0.00% | 5,198,196 |
| 2020-06-19 | 2020-06-17 | 12.500 | 414,200 | +14,600 | 0.00% | 5,177,500 |
| 2020-06-18 | 2020-06-16 | 12.900 | 399,600 | +1,400 | 0.00% | 5,154,840 |
| 2020-06-17 | 2020-06-15 | 12.460 | 398,200 | +7,200 | 0.00% | 4,961,572 |
| 2020-06-16 | 2020-06-12 | 12.800 | 391,000 | +1,200 | 0.00% | 5,004,800 |
| 2020-06-15 | 2020-06-11 | 12.820 | 389,800 | -10,000 | 0.00% | 4,997,236 |
| 2020-06-12 | 2020-06-10 | 13.140 | 399,800 | -10,000 | 0.00% | 5,253,372 |
| 2020-06-11 | 2020-06-09 | 12.980 | 409,800 | -27,000 | 0.00% | 5,319,204 |
| 2020-06-10 | 2020-06-08 | 12.860 | 436,800 | -1,000 | 0.00% | 5,617,248 |
| 2020-06-09 | 2020-06-05 | 13.020 | 437,800 | -1,600 | 0.00% | 5,700,156 |
| 2020-06-08 | 2020-06-04 | 12.660 | 439,400 | +1,000 | 0.00% | 5,562,804 |
| 2020-06-05 | 2020-06-03 | 12.760 | 438,400 | -11,000 | 0.00% | 5,593,984 |
| 2020-06-04 | 2020-06-02 | 12.460 | 449,400 | +1,200 | 0.00% | 5,599,524 |
| 2020-06-03 | 2020-06-01 | 12.140 | 448,200 | +13,600 | 0.00% | 5,441,148 |
| 2020-06-02 | 2020-05-29 | 12.020 | 434,600 | -5,000 | 0.00% | 5,223,892 |
| 2020-06-01 | 2020-05-28 | 11.820 | 439,600 | +1,000 | 0.00% | 5,196,072 |
| 2020-05-29 | 2020-05-27 | 12.080 | 438,600 | -8,800 | 0.00% | 5,298,288 |
| 2020-05-28 | 2020-05-26 | 12.420 | 447,400 | -1,400 | 0.00% | 5,556,708 |
| 2020-05-27 | 2020-05-25 | 12.260 | 448,800 | -5,000 | 0.00% | 5,502,288 |
| 2020-05-26 | 2020-05-22 | 11.860 | 453,800 | -42,600 | 0.00% | 5,382,068 |
| 2020-05-25 | 2020-05-21 | 12.700 | 496,400 | -1,400 | 0.00% | 6,304,280 |
| 2020-05-22 | 2020-05-20 | 12.800 | 497,800 | +4,200 | 0.00% | 6,371,840 |
| 2020-05-21 | 2020-05-19 | 12.660 | 493,600 | -15,000 | 0.00% | 6,248,976 |
| 2020-05-20 | 2020-05-18 | 12.040 | 508,600 | -64,800 | 0.00% | 6,123,544 |
| 2020-05-19 | 2020-05-15 | 11.960 | 573,400 | +26,800 | 0.00% | 6,857,864 |
| 2020-05-18 | 2020-05-14 | 11.960 | 546,600 | -1,000 | 0.00% | 6,537,336 |
| 2020-05-15 | 2020-05-13 | 11.820 | 547,600 | -15,000 | 0.00% | 6,472,632 |
| 2020-05-14 | 2020-05-12 | 11.640 | 562,600 | -8,400 | 0.00% | 6,548,664 |
| 2020-05-13 | 2020-05-11 | 11.500 | 571,000 | +9,400 | 0.00% | 6,566,500 |
| 2020-05-12 | 2020-05-08 | 11.200 | 561,600 | -43,800 | 0.00% | 6,289,920 |
| 2020-05-11 | 2020-05-07 | 10.360 | 605,400 | -10,000 | 0.00% | 6,271,944 |
| 2020-05-08 | 2020-05-06 | 10.500 | 615,400 | +9,200 | 0.00% | 6,461,700 |
| 2020-05-07 | 2020-05-05 | 10.080 | 606,200 | -2,000 | 0.00% | 6,110,496 |
| 2020-05-06 | 2020-05-04 | 10.000 | 608,200 | +14,000 | 0.00% | 6,082,000 |
| 2020-05-05 | 2020-04-29 | 10.200 | 594,200 | +1,200 | 0.00% | 6,060,840 |
| 2020-05-04 | 2020-04-28 | 10.280 | 593,000 | -85,000 | 0.00% | 6,096,040 |
| 2020-04-29 | 2020-04-27 | 10.080 | 678,000 | +5,600 | 0.00% | 6,834,240 |
| 2020-04-28 | 2020-04-24 | 10.000 | 672,400 | +42,200 | 0.00% | 6,724,000 |
| 2020-04-27 | 2020-04-23 | 10.160 | 630,200 | +20,600 | 0.00% | 6,402,832 |
| 2020-04-24 | 2020-04-22 | 10.120 | 609,600 | -25,600 | 0.00% | 6,169,152 |
| 2020-04-23 | 2020-04-21 | 10.040 | 635,200 | +17,400 | 0.00% | 6,377,408 |
| 2020-04-22 | 2020-04-20 | 10.340 | 617,800 | +4,000 | 0.00% | 6,388,052 |
| 2020-04-21 | 2020-04-17 | 10.400 | 613,800 | +6,400 | 0.00% | 6,383,520 |
| 2020-04-20 | 2020-04-16 | 10.420 | 607,400 | +12,200 | 0.00% | 6,329,108 |
| 2020-04-17 | 2020-04-15 | 10.480 | 595,200 | +7,400 | 0.00% | 6,237,696 |
| 2020-04-16 | 2020-04-14 | 10.180 | 587,800 | -33,400 | 0.00% | 5,983,804 |
| 2020-04-15 | 2020-04-09 | 10.140 | 621,200 | -7,000 | 0.00% | 6,298,968 |
| 2020-04-14 | 2020-04-08 | 10.180 | 628,200 | +52,000 | 0.00% | 6,395,076 |
| 2020-04-09 | 2020-04-07 | 10.480 | 576,200 | +59,600 | 0.00% | 6,038,576 |
| 2020-04-08 | 2020-04-06 | 10.500 | 516,600 | +19,000 | 0.00% | 5,424,300 |
| 2020-04-07 | 2020-04-03 | 10.260 | 497,600 | +9,000 | 0.00% | 5,105,376 |
| 2020-04-06 | 2020-04-02 | 10.380 | 488,600 | -10,800 | 0.00% | 5,071,668 |
| 2020-04-03 | 2020-04-01 | 10.200 | 499,400 | +49,800 | 0.00% | 5,093,880 |
| 2020-04-02 | 2020-03-31 | 10.440 | 449,600 | -12,800 | 0.00% | 4,693,824 |
| 2020-04-01 | 2020-03-30 | 10.060 | 462,400 | -24,000 | 0.00% | 4,651,744 |
| 2020-03-31 | 2020-03-27 | 10.200 | 486,400 | +10,000 | 0.00% | 4,961,280 |
| 2020-03-30 | 2020-03-26 | 10.240 | 476,400 | +2,200 | 0.00% | 4,878,336 |
| 2020-03-27 | 2020-03-25 | 10.340 | 474,200 | -800 | 0.00% | 4,903,228 |
| 2020-03-26 | 2020-03-24 | 10.000 | 475,000 | +3,000 | 0.00% | 4,750,000 |
| 2020-03-25 | 2020-03-23 | 9.500 | 472,000 | +26,000 | 0.00% | 4,484,000 |
| 2020-03-24 | 2020-03-20 | 10.160 | 446,000 | -21,200 | 0.00% | 4,531,360 |
| 2020-03-23 | 2020-03-19 | 9.530 | 467,200 | -55,000 | 0.00% | 4,452,416 |
| 2020-03-20 | 2020-03-18 | 9.710 | 522,200 | +80,000 | 0.00% | 5,070,562 |
| 2020-03-19 | 2020-03-17 | 10.140 | 442,200 | -25,000 | 0.00% | 4,483,908 |
| 2020-03-18 | 2020-03-16 | 10.200 | 467,200 | +33,000 | 0.00% | 4,765,440 |
| 2020-03-17 | 2020-03-13 | 10.980 | 434,200 | +5,000 | 0.00% | 4,767,516 |
| 2020-03-16 | 2020-03-12 | 11.100 | 429,200 | +1,400 | 0.00% | 4,764,120 |
| 2020-03-13 | 2020-03-11 | 11.720 | 427,800 | +10,600 | 0.00% | 5,013,816 |
| 2020-03-12 | 2020-03-10 | 12.040 | 417,200 | +46,200 | 0.00% | 5,023,088 |
| 2020-03-11 | 2020-03-09 | 12.060 | 371,000 | +19,200 | 0.00% | 4,474,260 |
| 2020-03-10 | 2020-03-06 | 12.980 | 351,800 | -4,600 | 0.00% | 4,566,364 |
| 2020-03-09 | 2020-03-05 | 13.100 | 356,400 | +7,000 | 0.00% | 4,668,840 |
| 2020-03-06 | 2020-03-04 | 12.940 | 349,400 | -15,000 | 0.00% | 4,521,236 |
| 2020-03-05 | 2020-03-03 | 12.780 | 364,400 | -25,200 | 0.00% | 4,657,032 |
| 2020-03-04 | 2020-03-02 | 12.940 | 389,600 | +18,400 | 0.00% | 5,041,424 |
| 2020-03-03 | 2020-02-28 | 12.560 | 371,200 | -6,000 | 0.00% | 4,662,272 |
| 2020-03-02 | 2020-02-27 | 12.900 | 377,200 | -33,000 | 0.00% | 4,865,880 |
| 2020-02-28 | 2020-02-26 | 12.460 | 410,200 | +35,000 | 0.00% | 5,111,092 |
| 2020-02-27 | 2020-02-25 | 12.640 | 375,200 | -28,600 | 0.00% | 4,742,528 |
| 2020-02-26 | 2020-02-24 | 12.320 | 403,800 | +24,400 | 0.00% | 4,974,816 |
| 2020-02-25 | 2020-02-21 | 12.720 | 379,400 | +17,600 | 0.00% | 4,825,968 |
| 2020-02-24 | 2020-02-20 | 12.900 | 361,800 | -13,000 | 0.00% | 4,667,220 |
| 2020-02-21 | 2020-02-19 | 12.880 | 374,800 | +13,000 | 0.00% | 4,827,424 |
| 2020-02-20 | 2020-02-18 | 12.820 | 361,800 | +35,000 | 0.00% | 4,638,276 |
| 2020-02-19 | 2020-02-17 | 13.280 | 326,800 | -17,800 | 0.00% | 4,339,904 |
| 2020-02-18 | 2020-02-14 | 13.100 | 344,600 | -11,000 | 0.00% | 4,514,260 |
| 2020-02-17 | 2020-02-13 | 13.380 | 355,600 | -25,000 | 0.00% | 4,757,928 |
| 2020-02-14 | 2020-02-12 | 12.920 | 380,600 | -5,000 | 0.00% | 4,917,352 |
| 2020-02-13 | 2020-02-11 | 12.780 | 385,600 | +23,000 | 0.00% | 4,927,968 |
| 2020-02-12 | 2020-02-10 | 12.960 | 362,600 | -2,000 | 0.00% | 4,699,296 |
| 2020-02-11 | 2020-02-07 | 12.840 | 364,600 | +18,000 | 0.00% | 4,681,464 |
| 2020-02-10 | 2020-02-06 | 12.820 | 346,600 | -29,200 | 0.00% | 4,443,412 |
| 2020-02-07 | 2020-02-05 | 12.640 | 375,800 | -9,000 | 0.00% | 4,750,112 |
| 2020-02-06 | 2020-02-04 | 12.540 | 384,800 | +10,400 | 0.00% | 4,825,392 |
| 2020-02-05 | 2020-02-03 | 12.020 | 374,400 | +12,400 | 0.00% | 4,500,288 |
| 2020-02-04 | 2020-01-31 | 11.520 | 362,000 | +2,000 | 0.00% | 4,170,240 |
| 2020-02-03 | 2020-01-30 | 11.760 | 360,000 | +3,000 | 0.00% | 4,233,600 |
| 2020-01-31 | 2020-01-29 | 12.600 | 357,000 | +61,000 | 0.00% | 4,498,200 |
| 2020-01-30 | 2020-01-24 | 13.340 | 296,000 | +19,600 | 0.00% | 3,948,640 |
| 2020-01-29 | 2020-01-22 | 13.900 | 276,400 | -6,000 | 0.00% | 3,841,960 |
| 2020-01-23 | 2020-01-21 | 12.760 | 282,400 | +22,800 | 0.00% | 3,603,424 |
| 2020-01-22 | 2020-01-20 | 13.300 | 259,600 | +7,800 | 0.00% | 3,452,680 |
| 2020-01-21 | 2020-01-17 | 13.240 | 251,800 | -4,800 | 0.00% | 3,333,832 |
| 2020-01-20 | 2020-01-16 | 12.220 | 256,600 | -10,000 | 0.00% | 3,135,652 |
| 2020-01-17 | 2020-01-15 | 12.260 | 266,600 | -20,000 | 0.00% | 3,268,516 |
| 2020-01-16 | 2020-01-14 | 11.680 | 286,600 | -10,000 | 0.00% | 3,347,488 |
| 2020-01-15 | 2020-01-13 | 11.900 | 296,600 | -65,800 | 0.00% | 3,529,540 |
| 2020-01-14 | 2020-01-10 | 11.420 | 362,400 | +26,600 | 0.00% | 4,138,608 |
| 2020-01-13 | 2020-01-09 | 11.500 | 335,800 | -59,800 | 0.00% | 3,861,700 |
| 2020-01-10 | 2020-01-08 | 11.080 | 395,600 | -8,800 | 0.00% | 4,383,248 |
| 2020-01-09 | 2020-01-07 | 11.000 | 404,400 | -6,400 | 0.00% | 4,448,400 |
| 2020-01-08 | 2020-01-06 | 10.980 | 410,800 | +7,000 | 0.00% | 4,510,584 |
| 2020-01-07 | 2020-01-03 | 10.900 | 403,800 | +65,400 | 0.00% | 4,401,420 |
| 2020-01-06 | 2020-01-02 | 11.220 | 338,400 | -11,600 | 0.00% | 3,796,848 |
| 2020-01-03 | 2019-12-31 | 10.780 | 350,000 | -15,000 | 0.00% | 3,773,000 |
| 2019-12-30 | 2019-12-24 | 10.560 | 365,000 | -50,600 | 0.00% | 3,854,400 |
| 2019-12-23 | 2019-12-19 | 10.360 | 415,600 | +5,000 | 0.00% | 4,305,616 |
| 2019-12-20 | 2019-12-18 | 10.500 | 410,600 | +24,000 | 0.00% | 4,311,300 |
| 2019-12-19 | 2019-12-17 | 10.680 | 386,600 | +16,000 | 0.00% | 4,128,888 |
| 2019-12-18 | 2019-12-16 | 10.520 | 370,600 | -43,800 | 0.00% | 3,898,712 |
| 2019-12-17 | 2019-12-13 | 10.400 | 414,400 | +25,400 | 0.00% | 4,309,760 |
| 2019-12-16 | 2019-12-12 | 9.930 | 389,000 | -13,000 | 0.00% | 3,862,770 |
| 2019-12-13 | 2019-12-11 | 9.990 | 402,000 | -30,400 | 0.00% | 4,015,980 |
| 2019-12-12 | 2019-12-10 | 9.210 | 432,400 | -6,000 | 0.00% | 3,982,404 |
| 2019-12-11 | 2019-12-09 | 9.320 | 438,400 | -3,200 | 0.00% | 4,085,888 |
| 2019-12-10 | 2019-12-06 | 9.340 | 441,600 | -27,000 | 0.00% | 4,124,544 |
| 2019-12-09 | 2019-12-05 | 9.070 | 468,600 | -20,000 | 0.00% | 4,250,202 |
| 2019-12-06 | 2019-12-04 | 9.000 | 488,600 | +41,000 | 0.00% | 4,397,400 |
| 2019-12-05 | 2019-12-03 | 9.010 | 447,600 | -22,000 | 0.00% | 4,032,876 |
| 2019-12-04 | 2019-12-02 | 8.930 | 469,600 | -20,000 | 0.00% | 4,193,528 |
| 2019-12-03 | 2019-11-29 | 8.950 | 489,600 | +12,000 | 0.00% | 4,381,920 |
| 2019-12-02 | 2019-11-28 | 8.890 | 477,600 | +42,600 | 0.00% | 4,245,864 |
| 2019-11-29 | 2019-11-27 | 8.730 | 435,000 | +7,200 | 0.00% | 3,797,550 |
| 2019-11-27 | 2019-11-25 | 8.600 | 427,800 | -19,600 | 0.00% | 3,679,080 |
| 2019-11-26 | 2019-11-22 | 8.390 | 447,400 | +5,000 | 0.00% | 3,753,686 |
| 2019-11-25 | 2019-11-21 | 8.400 | 442,400 | -14,400 | 0.00% | 3,716,160 |
| 2019-11-21 | 2019-11-19 | 8.560 | 456,800 | -20,000 | 0.00% | 3,910,208 |
| 2019-11-20 | 2019-11-18 | 8.470 | 476,800 | -30,000 | 0.00% | 4,038,496 |
| 2019-11-18 | 2019-11-14 | 8.480 | 506,800 | +4,000 | 0.00% | 4,297,664 |
| 2019-11-15 | 2019-11-13 | 8.550 | 502,800 | +16,000 | 0.00% | 4,298,940 |
| 2019-11-14 | 2019-11-12 | 8.690 | 486,800 | +30,800 | 0.00% | 4,230,292 |
| 2019-11-13 | 2019-11-11 | 8.540 | 456,000 | +1,600 | 0.00% | 3,894,240 |
| 2019-11-12 | 2019-11-08 | 8.840 | 454,400 | +4,000 | 0.00% | 4,016,896 |
| 2019-11-08 | 2019-11-06 | 8.940 | 450,400 | +10,000 | 0.00% | 4,026,576 |
| 2019-11-07 | 2019-11-05 | 9.030 | 440,400 | +10,000 | 0.00% | 3,976,812 |
| 2019-11-06 | 2019-11-04 | 9.030 | 430,400 | -8,000 | 0.00% | 3,886,512 |
| 2019-11-05 | 2019-11-01 | 8.960 | 438,400 | +6,000 | 0.00% | 3,928,064 |
| 2019-11-04 | 2019-10-31 | 8.900 | 432,400 | -20,000 | 0.00% | 3,848,360 |
| 2019-11-01 | 2019-10-30 | 8.790 | 452,400 | -10,000 | 0.00% | 3,976,596 |
| 2019-10-31 | 2019-10-29 | 8.860 | 462,400 | +59,400 | 0.00% | 4,096,864 |
| 2019-10-30 | 2019-10-28 | 9.190 | 403,000 | -46,000 | 0.00% | 3,703,570 |
| 2019-10-29 | 2019-10-25 | 9.060 | 449,000 | -2,000 | 0.00% | 4,067,940 |
| 2019-10-28 | 2019-10-24 | 9.040 | 451,000 | -4,000 | 0.00% | 4,077,040 |
| 2019-10-25 | 2019-10-23 | 8.990 | 455,000 | -13,000 | 0.00% | 4,090,450 |
| 2019-10-24 | 2019-10-22 | 8.850 | 468,000 | +13,000 | 0.00% | 4,141,800 |
| 2019-10-23 | 2019-10-21 | 8.980 | 455,000 | +44,000 | 0.00% | 4,085,900 |
| 2019-10-22 | 2019-10-18 | 8.550 | 411,000 | +2,000 | 0.00% | 3,514,050 |
| 2019-10-21 | 2019-10-17 | 8.640 | 409,000 | -6,000 | 0.00% | 3,533,760 |
| 2019-10-18 | 2019-10-16 | 8.640 | 415,000 | +6,000 | 0.00% | 3,585,600 |
| 2019-10-17 | 2019-10-15 | 8.820 | 409,000 | +10,000 | 0.00% | 3,607,380 |
| 2019-10-15 | 2019-10-11 | 8.880 | 399,000 | +23,800 | 0.00% | 3,543,120 |
| 2019-10-14 | 2019-10-10 | 8.800 | 375,200 | -3,000 | 0.00% | 3,301,760 |
| 2019-10-10 | 2019-10-08 | 8.790 | 378,200 | +6,000 | 0.00% | 3,324,378 |
| 2019-10-09 | 2019-10-04 | 8.950 | 372,200 | +1,000 | 0.00% | 3,331,190 |
| 2019-10-04 | 2019-10-02 | 8.750 | 371,200 | -9,000 | 0.00% | 3,248,000 |
| 2019-09-30 | 2019-09-26 | 8.890 | 380,200 | -4,000 | 0.00% | 3,379,978 |
| 2019-09-27 | 2019-09-25 | 8.910 | 384,200 | -5,000 | 0.00% | 3,423,222 |
| 2019-09-26 | 2019-09-24 | 9.320 | 389,200 | -15,000 | 0.00% | 3,627,344 |
| 2019-09-25 | 2019-09-23 | 9.320 | 404,200 | +14,600 | 0.00% | 3,767,144 |
| 2019-09-24 | 2019-09-20 | 9.250 | 389,600 | -10,000 | 0.00% | 3,603,800 |
| 2019-09-23 | 2019-09-19 | 9.140 | 399,600 | -12,000 | 0.00% | 3,652,344 |
| 2019-09-20 | 2019-09-18 | 9.150 | 411,600 | +20,000 | 0.00% | 3,766,140 |
| 2019-09-19 | 2019-09-17 | 9.070 | 391,600 | +12,000 | 0.00% | 3,551,812 |
| 2019-09-16 | 2019-09-12 | 9.400 | 379,600 | -4,000 | 0.00% | 3,568,240 |
| 2019-09-13 | 2019-09-11 | 9.270 | 383,600 | -36,800 | 0.00% | 3,555,972 |
| 2019-09-12 | 2019-09-10 | 9.220 | 420,400 | +800 | 0.00% | 3,876,088 |
| 2019-09-11 | 2019-09-09 | 9.130 | 419,600 | -30,600 | 0.00% | 3,830,948 |
| 2019-09-10 | 2019-09-06 | 9.080 | 450,200 | -9,400 | 0.00% | 4,087,816 |
| 2019-09-09 | 2019-09-05 | 8.940 | 459,600 | -74,400 | 0.00% | 4,108,824 |
| 2019-09-06 | 2019-09-04 | 8.650 | 534,000 | +24,400 | 0.00% | 4,619,100 |
| 2019-09-05 | 2019-09-03 | 8.700 | 509,600 | +47,000 | 0.00% | 4,433,520 |
| 2019-09-04 | 2019-09-02 | 8.350 | 462,600 | +3,000 | 0.00% | 3,862,710 |
| 2019-09-02 | 2019-08-29 | 8.530 | 459,600 | +10,000 | 0.00% | 3,920,388 |
| 2019-08-30 | 2019-08-28 | 8.820 | 449,600 | -40,000 | 0.00% | 3,965,472 |
| 2019-08-28 | 2019-08-26 | 8.700 | 489,600 | -1,000 | 0.00% | 4,259,520 |
| 2019-08-27 | 2019-08-23 | 8.960 | 490,600 | -35,800 | 0.00% | 4,395,776 |
| 2019-08-26 | 2019-08-22 | 8.870 | 526,400 | +5,800 | 0.00% | 4,669,168 |
| 2019-08-23 | 2019-08-21 | 8.960 | 520,600 | +109,000 | 0.00% | 4,664,576 |
| 2019-08-22 | 2019-08-20 | 9.430 | 411,600 | -19,200 | 0.00% | 3,881,388 |
| 2019-08-19 | 2019-08-15 | 8.810 | 430,800 | +3,000 | 0.00% | 3,795,348 |
| 2019-08-16 | 2019-08-14 | 9.000 | 427,800 | -600 | 0.00% | 3,850,200 |
| 2019-08-15 | 2019-08-13 | 8.820 | 428,400 | -13,000 | 0.00% | 3,778,488 |
| 2019-08-12 | 2019-08-08 | 8.910 | 441,400 | -54,400 | 0.00% | 3,932,874 |
| 2019-08-09 | 2019-08-07 | 8.650 | 495,800 | +15,000 | 0.00% | 4,288,670 |
| 2019-08-08 | 2019-08-06 | 8.660 | 480,800 | -6,000 | 0.00% | 4,163,728 |
| 2019-08-07 | 2019-08-05 | 8.920 | 486,800 | -7,000 | 0.00% | 4,342,256 |
| 2019-08-06 | 2019-08-02 | 8.800 | 493,800 | +3,000 | 0.00% | 4,345,440 |
| 2019-08-02 | 2019-07-31 | 9.050 | 490,800 | -2,000 | 0.00% | 4,441,740 |
| 2019-07-31 | 2019-07-29 | 9.070 | 492,800 | +14,000 | 0.00% | 4,469,696 |
| 2019-07-29 | 2019-07-25 | 9.220 | 478,800 | -1,000 | 0.00% | 4,414,536 |
| 2019-07-26 | 2019-07-24 | 9.100 | 479,800 | +2,000 | 0.00% | 4,366,180 |
| 2019-07-25 | 2019-07-23 | 9.070 | 477,800 | -12,400 | 0.00% | 4,333,646 |
| 2019-07-24 | 2019-07-22 | 8.950 | 490,200 | +13,600 | 0.00% | 4,387,290 |
| 2019-07-23 | 2019-07-19 | 9.110 | 476,600 | -2,800 | 0.00% | 4,341,826 |
| 2019-07-22 | 2019-07-18 | 9.000 | 479,400 | +3,000 | 0.00% | 4,314,600 |
| 2019-07-19 | 2019-07-17 | 9.110 | 476,400 | +15,000 | 0.00% | 4,340,004 |
| 2019-07-18 | 2019-07-16 | 9.300 | 461,400 | +4,400 | 0.00% | 4,291,020 |
| 2019-07-12 | 2019-07-10 | 9.590 | 457,000 | +5,000 | 0.00% | 4,382,630 |
| 2019-07-11 | 2019-07-09 | 9.500 | 452,000 | -7,000 | 0.00% | 4,294,000 |
| 2019-07-10 | 2019-07-08 | 9.610 | 459,000 | +17,000 | 0.00% | 4,410,990 |
| 2019-07-09 | 2019-07-05 | 9.950 | 442,000 | -3,000 | 0.00% | 4,397,900 |
| 2019-07-08 | 2019-07-04 | 9.780 | 445,000 | -50,000 | 0.00% | 4,352,100 |
| 2019-07-05 | 2019-07-03 | 9.760 | 495,000 | +45,000 | 0.00% | 4,831,200 |
| 2019-07-04 | 2019-07-02 | 9.990 | 450,000 | +47,000 | 0.00% | 4,495,500 |
| 2019-07-03 | 2019-06-28 | 10.000 | 403,000 | +49,000 | 0.00% | 4,030,000 |
| 2019-07-02 | 2019-06-27 | 10.000 | 354,000 | +20,000 | 0.00% | 3,540,000 |
| 2019-06-28 | 2019-06-26 | 9.800 | 334,000 | -41,600 | 0.00% | 3,273,200 |
| 2019-06-27 | 2019-06-25 | 9.770 | 375,600 | +2,000 | 0.00% | 3,669,612 |
| 2019-06-26 | 2019-06-24 | 9.950 | 373,600 | -4,200 | 0.00% | 3,717,320 |
| 2019-06-25 | 2019-06-21 | 9.800 | 377,800 | +40,000 | 0.00% | 3,702,440 |
| 2019-06-24 | 2019-06-20 | 9.930 | 337,800 | -45,800 | 0.00% | 3,354,354 |
| 2019-06-21 | 2019-06-19 | 9.800 | 383,600 | +8,000 | 0.00% | 3,759,280 |
| 2019-06-20 | 2019-06-18 | 9.590 | 375,600 | -10,000 | 0.00% | 3,602,004 |
| 2019-06-19 | 2019-06-17 | 9.580 | 385,600 | +10,000 | 0.00% | 3,694,048 |
| 2019-06-18 | 2019-06-14 | 9.550 | 375,600 | +12,000 | 0.00% | 3,586,980 |
| 2019-06-14 | 2019-06-12 | 9.540 | 363,600 | +15,000 | 0.00% | 3,468,744 |
| 2019-06-13 | 2019-06-11 | 9.750 | 348,600 | -22,400 | 0.00% | 3,398,850 |
| 2019-06-12 | 2019-06-10 | 9.530 | 371,000 | -19,000 | 0.00% | 3,535,630 |
| 2019-06-11 | 2019-06-06 | 9.210 | 390,000 | +5,000 | 0.00% | 3,591,900 |
| 2019-06-10 | 2019-06-05 | 9.220 | 385,000 | -41,600 | 0.00% | 3,549,700 |
| 2019-06-06 | 2019-06-04 | 9.020 | 426,600 | +14,000 | 0.00% | 3,847,932 |
| 2019-06-05 | 2019-06-03 | 9.090 | 412,600 | +24,600 | 0.00% | 3,750,534 |
| 2019-06-04 | 2019-05-31 | 9.580 | 388,000 | +38,400 | 0.00% | 3,717,040 |
| 2019-06-03 | 2019-05-30 | 9.740 | 349,600 | +15,000 | 0.00% | 3,405,104 |
| 2019-05-31 | 2019-05-29 | 9.920 | 334,600 | +5,000 | 0.00% | 3,319,232 |
| 2019-05-30 | 2019-05-28 | 9.950 | 329,600 | -65,000 | 0.00% | 3,279,520 |
| 2019-05-29 | 2019-05-27 | 9.660 | 394,600 | +25,000 | 0.00% | 3,811,836 |
| 2019-05-28 | 2019-05-24 | 9.770 | 369,600 | -11,000 | 0.00% | 3,610,992 |
| 2019-05-27 | 2019-05-23 | 9.800 | 380,600 | +1,000 | 0.00% | 3,729,880 |
| 2019-05-24 | 2019-05-22 | 10.100 | 379,600 | -14,000 | 0.00% | 3,833,960 |
| 2019-05-23 | 2019-05-21 | 9.870 | 393,600 | +7,000 | 0.00% | 3,884,832 |
| 2019-05-21 | 2019-05-17 | 10.160 | 386,600 | +8,000 | 0.00% | 3,927,856 |
| 2019-05-17 | 2019-05-15 | 10.480 | 378,600 | -32,000 | 0.00% | 3,967,728 |
| 2019-05-16 | 2019-05-14 | 10.120 | 410,600 | +22,000 | 0.00% | 4,155,272 |
| 2019-05-15 | 2019-05-10 | 10.640 | 388,600 | +9,000 | 0.00% | 4,134,704 |
| 2019-05-09 | 2019-05-07 | 10.840 | 379,600 | +800 | 0.00% | 4,114,864 |
| 2019-05-08 | 2019-05-06 | 11.000 | 378,800 | +14,400 | 0.00% | 4,166,800 |
| 2019-05-07 | 2019-05-03 | 11.800 | 364,400 | +9,000 | 0.00% | 4,299,920 |
| 2019-05-06 | 2019-05-02 | 11.620 | 355,400 | +14,000 | 0.00% | 4,129,748 |
| 2019-05-03 | 2019-04-30 | 12.020 | 341,400 | +1,000 | 0.00% | 4,103,628 |
| 2019-05-02 | 2019-04-29 | 11.980 | 340,400 | +29,000 | 0.00% | 4,077,992 |
| 2019-04-30 | 2019-04-26 | 12.020 | 311,400 | -52,000 | 0.00% | 3,743,028 |
| 2019-04-29 | 2019-04-25 | 11.980 | 363,400 | +1,200 | 0.00% | 4,353,532 |
| 2019-04-26 | 2019-04-24 | 12.360 | 362,200 | +8,000 | 0.00% | 4,476,792 |
| 2019-04-25 | 2019-04-23 | 12.200 | 354,200 | -15,800 | 0.00% | 4,321,240 |
| 2019-04-24 | 2019-04-18 | 11.700 | 370,000 | +3,000 | 0.00% | 4,329,000 |
| 2019-04-23 | 2019-04-17 | 11.820 | 367,000 | -28,000 | 0.00% | 4,337,940 |
| 2019-04-18 | 2019-04-16 | 11.760 | 395,000 | -13,800 | 0.00% | 4,645,200 |
| 2019-04-17 | 2019-04-15 | 11.640 | 408,800 | +3,000 | 0.00% | 4,758,432 |
| 2019-04-16 | 2019-04-12 | 11.620 | 405,800 | +1,000 | 0.00% | 4,715,396 |
| 2019-04-15 | 2019-04-11 | 11.540 | 404,800 | +6,000 | 0.00% | 4,671,392 |
| 2019-04-12 | 2019-04-10 | 11.840 | 398,800 | -2,000 | 0.00% | 4,721,792 |
| 2019-04-11 | 2019-04-09 | 11.720 | 400,800 | +1,000 | 0.00% | 4,697,376 |
| 2019-04-10 | 2019-04-08 | 11.760 | 399,800 | -32,600 | 0.00% | 4,701,648 |
| 2019-04-09 | 2019-04-04 | 11.840 | 432,400 | +11,000 | 0.00% | 5,119,616 |
| 2019-04-08 | 2019-04-03 | 11.920 | 421,400 | -19,800 | 0.00% | 5,023,088 |
| 2019-04-04 | 2019-04-02 | 11.240 | 441,200 | +10,000 | 0.00% | 4,959,088 |
| 2019-04-02 | 2019-03-29 | 11.380 | 431,200 | -15,000 | 0.00% | 4,907,056 |
| 2019-04-01 | 2019-03-28 | 11.180 | 446,200 | +10,000 | 0.00% | 4,988,516 |
| 2019-03-29 | 2019-03-27 | 11.300 | 436,200 | -6,000 | 0.00% | 4,929,060 |
| 2019-03-28 | 2019-03-26 | 11.100 | 442,200 | -3,000 | 0.00% | 4,908,420 |
| 2019-03-27 | 2019-03-25 | 10.900 | 445,200 | +3,600 | 0.00% | 4,852,680 |
| 2019-03-26 | 2019-03-22 | 11.280 | 441,600 | -23,800 | 0.00% | 4,981,248 |
| 2019-03-25 | 2019-03-21 | 11.280 | 465,400 | +40,000 | 0.00% | 5,249,712 |
| 2019-03-22 | 2019-03-20 | 11.640 | 425,400 | +73,600 | 0.00% | 4,951,656 |
| 2019-03-21 | 2019-03-19 | 12.200 | 351,800 | -1,400 | 0.00% | 4,291,960 |
| 2019-03-20 | 2019-03-18 | 11.900 | 353,200 | +16,200 | 0.00% | 4,203,080 |
| 2019-03-19 | 2019-03-15 | 11.580 | 337,000 | +13,000 | 0.00% | 3,902,460 |
| 2019-03-18 | 2019-03-14 | 11.640 | 324,000 | +25,800 | 0.00% | 3,771,360 |
| 2019-03-15 | 2019-03-13 | 11.960 | 298,200 | +9,000 | 0.00% | 3,566,472 |
| 2019-03-14 | 2019-03-12 | 12.200 | 289,200 | -14,000 | 0.00% | 3,528,240 |
| 2019-03-13 | 2019-03-11 | 11.900 | 303,200 | +2,000 | 0.00% | 3,608,080 |
| 2019-03-12 | 2019-03-08 | 11.740 | 301,200 | -7,000 | 0.00% | 3,536,088 |
| 2019-03-11 | 2019-03-07 | 12.040 | 308,200 | -14,000 | 0.00% | 3,710,728 |
| 2019-03-08 | 2019-03-06 | 12.360 | 322,200 | +14,000 | 0.00% | 3,982,392 |
| 2019-03-07 | 2019-03-05 | 12.500 | 308,200 | -49,000 | 0.00% | 3,852,500 |
| 2019-03-06 | 2019-03-04 | 11.960 | 357,200 | -9,400 | 0.00% | 4,272,112 |
| 2019-03-05 | 2019-03-01 | 11.880 | 366,600 | +19,000 | 0.00% | 4,355,208 |
| 2019-03-04 | 2019-02-28 | 11.960 | 347,600 | +16,000 | 0.00% | 4,157,296 |
| 2019-03-01 | 2019-02-27 | 12.140 | 331,600 | -30,000 | 0.00% | 4,025,624 |
| 2019-02-28 | 2019-02-26 | 12.200 | 361,600 | -44,000 | 0.00% | 4,411,520 |
| 2019-02-27 | 2019-02-25 | 12.240 | 405,600 | -9,400 | 0.00% | 4,964,544 |
| 2019-02-26 | 2019-02-22 | 11.920 | 415,000 | +31,800 | 0.00% | 4,946,800 |
| 2019-02-25 | 2019-02-21 | 11.380 | 383,200 | -1,600 | 0.00% | 4,360,816 |
| 2019-02-22 | 2019-02-20 | 10.840 | 384,800 | -4,200 | 0.00% | 4,171,232 |
| 2019-02-21 | 2019-02-19 | 10.800 | 389,000 | +84,600 | 0.00% | 4,201,200 |
| 2019-02-20 | 2019-02-18 | 11.220 | 304,400 | -10,000 | 0.00% | 3,415,368 |
| 2019-02-19 | 2019-02-15 | 11.140 | 314,400 | -42,000 | 0.00% | 3,502,416 |
| 2019-02-18 | 2019-02-14 | 11.520 | 356,400 | +23,600 | 0.00% | 4,105,728 |
| 2019-02-15 | 2019-02-13 | 11.380 | 332,800 | -37,000 | 0.00% | 3,787,264 |
| 2019-02-14 | 2019-02-12 | 10.600 | 369,800 | +30,600 | 0.00% | 3,919,880 |
| 2019-02-13 | 2019-02-11 | 10.700 | 339,200 | -200 | 0.00% | 3,629,440 |
| 2019-02-12 | 2019-02-08 | 10.260 | 339,400 | -12,000 | 0.00% | 3,482,244 |
| 2019-02-11 | 2019-02-04 | 10.360 | 351,400 | +20,600 | 0.00% | 3,640,504 |
| 2019-02-08 | 2019-01-31 | 9.840 | 330,800 | +12,000 | 0.00% | 3,255,072 |
| 2019-02-01 | 2019-01-30 | 9.840 | 318,800 | -5,800 | 0.00% | 3,136,992 |
| 2019-01-30 | 2019-01-28 | 10.020 | 324,600 | -2,800 | 0.00% | 3,252,492 |
| 2019-01-29 | 2019-01-25 | 10.100 | 327,400 | -5,000 | 0.00% | 3,306,740 |
| 2019-01-28 | 2019-01-24 | 10.000 | 332,400 | +2,000 | 0.00% | 3,324,000 |
| 2019-01-25 | 2019-01-23 | 9.970 | 330,400 | +14,000 | 0.00% | 3,294,088 |
| 2019-01-24 | 2019-01-22 | 10.000 | 316,400 | -6,400 | 0.00% | 3,164,000 |
| 2019-01-23 | 2019-01-21 | 10.300 | 322,800 | -13,600 | 0.00% | 3,324,840 |
| 2019-01-22 | 2019-01-18 | 10.160 | 336,400 | +10,200 | 0.00% | 3,417,824 |
| 2019-01-18 | 2019-01-16 | 9.700 | 326,200 | +7,200 | 0.00% | 3,164,140 |
| 2019-01-17 | 2019-01-15 | 9.960 | 319,000 | -10,800 | 0.00% | 3,177,240 |
| 2019-01-16 | 2019-01-14 | 10.020 | 329,800 | -5,000 | 0.00% | 3,304,596 |
| 2019-01-15 | 2019-01-11 | 10.340 | 334,800 | +31,600 | 0.00% | 3,461,832 |
| 2019-01-14 | 2019-01-10 | 9.970 | 303,200 | +49,000 | 0.00% | 3,022,904 |
| 2019-01-11 | 2019-01-09 | 10.340 | 254,200 | +38,000 | 0.00% | 2,628,428 |
| 2019-01-10 | 2019-01-08 | 11.100 | 216,200 | +28,200 | 0.00% | 2,399,820 |
| 2019-01-09 | 2019-01-07 | 12.000 | 188,000 | +3,000 | 0.00% | 2,256,000 |
| 2019-01-08 | 2019-01-04 | 11.960 | 185,000 | -2,000 | 0.00% | 2,212,600 |
| 2019-01-07 | 2019-01-03 | 11.760 | 187,000 | +800 | 0.00% | 2,199,120 |
| 2019-01-03 | 2018-12-31 | 12.920 | 186,200 | +7,000 | 0.00% | 2,405,704 |
| 2018-12-28 | 2018-12-24 | 13.160 | 179,200 | -5,000 | 0.00% | 2,358,272 |
| 2018-12-27 | 2018-12-20 | 13.080 | 184,200 | +6,200 | 0.00% | 2,409,336 |
| 2018-12-20 | 2018-12-18 | 13.260 | 178,000 | +10,000 | 0.00% | 2,360,280 |
| 2018-12-17 | 2018-12-13 | 13.760 | 168,000 | -2,000 | 0.00% | 2,311,680 |
| 2018-12-13 | 2018-12-11 | 13.380 | 170,000 | -10,000 | 0.00% | 2,274,600 |
| 2018-12-12 | 2018-12-10 | 13.280 | 180,000 | +10,000 | 0.00% | 2,390,400 |
| 2018-12-11 | 2018-12-07 | 13.640 | 170,000 | -7,000 | 0.00% | 2,318,800 |
| 2018-12-10 | 2018-12-06 | 14.000 | 177,000 | +3,000 | 0.00% | 2,478,000 |
| 2018-12-07 | 2018-12-05 | 14.300 | 174,000 | +13,000 | 0.00% | 2,488,200 |
| 2018-12-06 | 2018-12-04 | 14.640 | 161,000 | +6,000 | 0.00% | 2,357,040 |
| 2018-12-05 | 2018-12-03 | 14.860 | 155,000 | -57,200 | 0.00% | 2,303,300 |
| 2018-12-04 | 2018-11-30 | 14.280 | 212,200 | -25,000 | 0.00% | 3,030,216 |
| 2018-12-03 | 2018-11-29 | 14.200 | 237,200 | +39,000 | 0.00% | 3,368,240 |
| 2018-11-30 | 2018-11-28 | 14.500 | 198,200 | -24,000 | 0.00% | 2,873,900 |
| 2018-11-29 | 2018-11-27 | 13.820 | 222,200 | +43,000 | 0.00% | 3,070,804 |
| 2018-11-27 | 2018-11-23 | 14.440 | 179,200 | -7,000 | 0.00% | 2,587,648 |
| 2018-11-23 | 2018-11-21 | 14.840 | 186,200 | -5,400 | 0.00% | 2,763,208 |
| 2018-11-22 | 2018-11-20 | 14.740 | 191,600 | +400 | 0.00% | 2,824,184 |
| 2018-11-21 | 2018-11-19 | 13.600 | 191,200 | -33,000 | 0.00% | 2,600,320 |
| 2018-11-20 | 2018-11-16 | 12.940 | 224,200 | +17,000 | 0.00% | 2,901,148 |
| 2018-11-19 | 2018-11-15 | 13.060 | 207,200 | +10,400 | 0.00% | 2,706,032 |
| 2018-11-15 | 2018-11-13 | 13.300 | 196,800 | +3,600 | 0.00% | 2,617,440 |
| 2018-11-14 | 2018-11-12 | 13.140 | 193,200 | +2,000 | 0.00% | 2,538,648 |
| 2018-11-13 | 2018-11-09 | 13.200 | 191,200 | +3,000 | 0.00% | 2,523,840 |
| 2018-11-12 | 2018-11-08 | 13.720 | 188,200 | -1,000 | 0.00% | 2,582,104 |
| 2018-11-09 | 2018-11-07 | 13.300 | 189,200 | +3,200 | 0.00% | 2,516,360 |
| 2018-11-08 | 2018-11-06 | 13.240 | 186,000 | +1,600 | 0.00% | 2,462,640 |
| 2018-11-06 | 2018-11-02 | 13.480 | 184,400 | -7,000 | 0.00% | 2,485,712 |
| 2018-11-02 | 2018-10-31 | 12.180 | 191,400 | -16,800 | 0.00% | 2,331,252 |
| 2018-11-01 | 2018-10-30 | 11.660 | 208,200 | +15,800 | 0.00% | 2,427,612 |
| 2018-10-30 | 2018-10-26 | 12.280 | 192,400 | -3,000 | 0.00% | 2,362,672 |
| 2018-10-29 | 2018-10-25 | 12.680 | 195,400 | -11,400 | 0.00% | 2,477,672 |
| 2018-10-25 | 2018-10-23 | 12.320 | 206,800 | +14,200 | 0.00% | 2,547,776 |
| 2018-10-24 | 2018-10-22 | 12.980 | 192,600 | -17,600 | 0.00% | 2,499,948 |
| 2018-10-22 | 2018-10-18 | 12.340 | 210,200 | -2,600 | 0.00% | 2,593,868 |
| 2018-10-19 | 2018-10-16 | 12.300 | 212,800 | -9,600 | 0.00% | 2,617,440 |
| 2018-10-16 | 2018-10-12 | 13.060 | 222,400 | -20,400 | 0.00% | 2,904,544 |
| 2018-10-15 | 2018-10-11 | 12.660 | 242,800 | -6,000 | 0.00% | 3,073,848 |
| 2018-10-12 | 2018-10-10 | 13.760 | 248,800 | +45,600 | 0.00% | 3,423,488 |
| 2018-10-11 | 2018-10-09 | 13.580 | 203,200 | +9,400 | 0.00% | 2,759,456 |
| 2018-10-10 | 2018-10-08 | 13.580 | 193,800 | +4,600 | 0.00% | 2,631,804 |
| 2018-10-09 | 2018-10-05 | 14.280 | 189,200 | -6,000 | 0.00% | 2,701,776 |
| 2018-10-08 | 2018-10-04 | 14.500 | 195,200 | +3,000 | 0.00% | 2,830,400 |
| 2018-10-05 | 2018-10-03 | 14.880 | 192,200 | -6,000 | 0.00% | 2,859,936 |
| 2018-10-04 | 2018-10-02 | 15.000 | 198,200 | +9,000 | 0.00% | 2,973,000 |
| 2018-10-03 | 2018-09-28 | 15.500 | 189,200 | +9,000 | 0.00% | 2,932,600 |
| 2018-10-02 | 2018-09-27 | 15.960 | 180,200 | +4,000 | 0.00% | 2,875,992 |
| 2018-09-28 | 2018-09-26 | 16.360 | 176,200 | +400 | 0.00% | 2,882,632 |
| 2018-09-27 | 2018-09-24 | 16.500 | 175,800 | -2,000 | 0.00% | 2,900,700 |
| 2018-09-24 | 2018-09-20 | 16.480 | 177,800 | +2,000 | 0.00% | 2,930,144 |
| 2018-09-21 | 2018-09-19 | 16.560 | 175,800 | +4,200 | 0.00% | 2,911,248 |
| 2018-09-20 | 2018-09-18 | 16.280 | 171,600 | +5,800 | 0.00% | 2,793,648 |
| 2018-09-19 | 2018-09-17 | 16.420 | 165,800 | +3,000 | 0.00% | 2,722,436 |
| 2018-09-18 | 2018-09-14 | 16.680 | 162,800 | -3,800 | 0.00% | 2,715,504 |
| 2018-09-17 | 2018-09-13 | 16.400 | 166,600 | -30,000 | 0.00% | 2,732,240 |
| 2018-09-13 | 2018-09-11 | 16.120 | 196,600 | -74,000 | 0.00% | 3,169,192 |
| 2018-09-12 | 2018-09-10 | 16.040 | 270,600 | +2,000 | 0.00% | 4,340,424 |
| 2018-09-11 | 2018-09-07 | 16.500 | 268,600 | -2,000 | 0.00% | 4,431,900 |
| 2018-09-10 | 2018-09-06 | 16.460 | 270,600 | +12,000 | 0.00% | 4,454,076 |
| 2018-09-07 | 2018-09-05 | 16.560 | 258,600 | +2,000 | 0.00% | 4,282,416 |
| 2018-09-06 | 2018-09-04 | 16.740 | 256,600 | -3,800 | 0.00% | 4,295,484 |
| 2018-09-05 | 2018-09-03 | 16.500 | 260,400 | +3,600 | 0.00% | 4,296,600 |
| 2018-09-03 | 2018-08-30 | 17.140 | 256,800 | +7,200 | 0.00% | 4,401,552 |
| 2018-08-31 | 2018-08-29 | 17.140 | 249,600 | -36,400 | 0.00% | 4,278,144 |
| 2018-08-30 | 2018-08-28 | 17.120 | 286,000 | -3,000 | 0.00% | 4,896,320 |
| 2018-08-29 | 2018-08-27 | 17.320 | 289,000 | +1,200 | 0.00% | 5,005,480 |
| 2018-08-28 | 2018-08-24 | 17.040 | 287,800 | +3,800 | 0.00% | 4,904,112 |
| 2018-08-27 | 2018-08-23 | 17.440 | 284,000 | +72,200 | 0.00% | 4,952,960 |
| 2018-08-24 | 2018-08-22 | 17.680 | 211,800 | -2,000 | 0.00% | 3,744,624 |
| 2018-08-23 | 2018-08-21 | 17.400 | 213,800 | -2,000 | 0.00% | 3,720,120 |
| 2018-08-22 | 2018-08-20 | 16.460 | 215,800 | +1,000 | 0.00% | 3,552,068 |
| 2018-08-21 | 2018-08-17 | 16.360 | 214,800 | -200 | 0.00% | 3,514,128 |
| 2018-08-20 | 2018-08-16 | 16.240 | 215,000 | -1,200 | 0.00% | 3,491,600 |
| 2018-08-17 | 2018-08-15 | 16.300 | 216,200 | +10,000 | 0.00% | 3,524,060 |
| 2018-08-16 | 2018-08-14 | 17.160 | 206,200 | +2,200 | 0.00% | 3,538,392 |
| 2018-08-15 | 2018-08-13 | 17.440 | 204,000 | +32,400 | 0.00% | 3,557,760 |
| 2018-08-14 | 2018-08-10 | 18.160 | 171,600 | -4,200 | 0.00% | 3,116,256 |
| 2018-08-13 | 2018-08-09 | 18.080 | 175,800 | -5,000 | 0.00% | 3,178,464 |
| 2018-08-10 | 2018-08-08 | 17.140 | 180,800 | -18,000 | 0.00% | 3,098,912 |
| 2018-08-09 | 2018-08-07 | 17.420 | 198,800 | +30,200 | 0.00% | 3,463,096 |
| 2018-08-08 | 2018-08-06 | 17.220 | 168,600 | -15,000 | 0.00% | 2,903,292 |
| 2018-08-07 | 2018-08-03 | 17.000 | 183,600 | -5,000 | 0.00% | 3,121,200 |
| 2018-08-06 | 2018-08-02 | 17.260 | 188,600 | +7,800 | 0.00% | 3,255,236 |
| 2018-08-03 | 2018-08-01 | 17.860 | 180,800 | -72,600 | 0.00% | 3,229,088 |
| 2018-08-02 | 2018-07-31 | 17.600 | 253,400 | -27,400 | 0.00% | 4,459,840 |
| 2018-08-01 | 2018-07-30 | 18.680 | 280,800 | +106,600 | 0.00% | 5,245,344 |
| 2018-07-31 | 2018-07-27 | 19.040 | 174,200 | -15,400 | 0.00% | 3,316,768 |
| 2018-07-30 | 2018-07-26 | 18.300 | 189,600 | -7,800 | 0.00% | 3,469,680 |
| 2018-07-27 | 2018-07-25 | 18.580 | 197,400 | -53,200 | 0.00% | 3,667,692 |
| 2018-07-26 | 2018-07-24 | 18.240 | 250,600 | +33,600 | 0.00% | 4,570,944 |
| 2018-07-25 | 2018-07-23 | 19.020 | 217,000 | +28,400 | 0.00% | 4,127,340 |
| 2018-07-24 | 2018-07-20 | 19.880 | 188,600 | +16,000 | 0.00% | 3,749,368 |
| 2018-07-23 | 2018-07-19 | 20.100 | 172,600 | -49,400 | 0.00% | 3,469,260 |
| 2018-07-20 | 2018-07-18 | 21.550 | 222,000 | -27,400 | 0.00% | 4,784,100 |
| 2018-07-19 | 2018-07-17 | 20.900 | 249,400 | -122,400 | 0.00% | 5,212,460 |
| 2018-07-18 | 2018-07-16 | 21.050 | 371,800 | +112,200 | 0.00% | 7,826,390 |
| 2018-07-17 | 2018-07-13 | 21.450 | 259,600 | +24,000 | 0.00% | 5,568,420 |
| 2018-07-16 | 2018-07-12 | 19.260 | 235,600 | +11,000 | 0.00% | 4,537,656 |
| 2018-07-13 | 2018-07-11 | 19.000 | 224,600 | +68,600 | 0.00% | 4,267,400 |
| 2018-07-12 | 2018-07-10 | 19.000 | 156,000 | +140,400 | 0.00% | 2,964,000 |
| 2018-07-11 | 2018-07-09 | 16.800 | 15,600 | 0.00% | 262,080 |
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