History of CCASS shareholding
Participant: MASON SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 237,800 | +0 | 0.00% | 12,377,490 |
| 2025-10-13 | 2025-10-09 | 53.350 | 237,800 | +0 | 0.00% | 12,686,630 |
| 2025-10-10 | 2025-10-08 | 53.850 | 237,800 | +0 | 0.00% | 12,805,530 |
| 2025-10-09 | 2025-10-06 | 53.850 | 237,800 | +0 | 0.00% | 12,805,530 |
| 2025-10-08 | 2025-10-03 | 55.000 | 237,800 | -1,000 | 0.00% | 13,079,000 |
| 2025-10-06 | 2025-10-02 | 55.800 | 238,800 | +4,200 | 0.00% | 13,325,040 |
| 2025-10-03 | 2025-09-30 | 54.000 | 234,600 | -800 | 0.00% | 12,668,400 |
| 2025-10-02 | 2025-09-29 | 53.550 | 235,400 | +2,400 | 0.00% | 12,605,670 |
| 2025-09-30 | 2025-09-26 | 54.650 | 233,000 | +18,600 | 0.00% | 12,733,450 |
| 2025-09-29 | 2025-09-25 | 59.450 | 214,400 | -17,800 | 0.00% | 12,746,080 |
| 2025-09-25 | 2025-09-23 | 55.450 | 232,200 | +200 | 0.00% | 12,875,490 |
| 2025-09-24 | 2025-09-22 | 56.100 | 232,000 | +400 | 0.00% | 13,015,200 |
| 2025-09-23 | 2025-09-19 | 56.700 | 231,600 | +1,000 | 0.00% | 13,131,720 |
| 2025-09-22 | 2025-09-18 | 56.850 | 230,600 | +200 | 0.00% | 13,109,610 |
| 2025-09-19 | 2025-09-17 | 57.850 | 230,400 | -400 | 0.00% | 13,328,640 |
| 2025-09-18 | 2025-09-16 | 56.450 | 230,800 | -200 | 0.00% | 13,028,660 |
| 2025-09-17 | 2025-09-15 | 56.200 | 231,000 | -1,200 | 0.00% | 12,982,200 |
| 2025-09-11 | 2025-09-09 | 56.200 | 232,200 | -200 | 0.00% | 13,049,640 |
| 2025-09-08 | 2025-09-04 | 53.450 | 232,400 | +400 | 0.00% | 12,421,780 |
| 2025-09-05 | 2025-09-03 | 54.700 | 232,000 | -400 | 0.00% | 12,690,400 |
| 2025-09-04 | 2025-09-02 | 55.850 | 232,400 | +1,600 | 0.00% | 12,979,540 |
| 2025-09-03 | 2025-09-01 | 54.000 | 230,800 | +200 | 0.00% | 12,463,200 |
| 2025-08-29 | 2025-08-27 | 53.200 | 230,600 | -800 | 0.00% | 12,267,920 |
| 2025-08-27 | 2025-08-25 | 53.500 | 231,400 | +200 | 0.00% | 12,379,900 |
| 2025-08-25 | 2025-08-21 | 51.350 | 231,200 | +600 | 0.00% | 11,872,120 |
| 2025-08-22 | 2025-08-20 | 52.550 | 230,600 | +200 | 0.00% | 12,118,030 |
| 2025-08-19 | 2025-08-15 | 52.850 | 230,400 | +400 | 0.00% | 12,176,640 |
| 2025-08-18 | 2025-08-14 | 53.200 | 230,000 | +600 | 0.00% | 12,236,000 |
| 2025-08-15 | 2025-08-13 | 53.250 | 229,400 | +4,400 | 0.00% | 12,215,550 |
| 2025-08-13 | 2025-08-11 | 50.800 | 225,000 | -200 | 0.00% | 11,430,000 |
| 2025-08-11 | 2025-08-07 | 51.850 | 225,200 | +2,600 | 0.00% | 11,676,620 |
| 2025-08-07 | 2025-08-05 | 54.300 | 222,600 | -2,000 | 0.00% | 12,087,180 |
| 2025-08-05 | 2025-08-01 | 53.400 | 224,600 | +2,000 | 0.00% | 11,993,640 |
| 2025-08-04 | 2025-07-31 | 53.150 | 222,600 | +8,600 | 0.00% | 11,831,190 |
| 2025-08-01 | 2025-07-30 | 54.750 | 214,000 | +800 | 0.00% | 11,716,500 |
| 2025-07-31 | 2025-07-29 | 55.300 | 213,200 | +800 | 0.00% | 11,789,960 |
| 2025-07-29 | 2025-07-25 | 57.400 | 212,400 | +1,000 | 0.00% | 12,191,760 |
| 2025-07-25 | 2025-07-23 | 58.400 | 211,400 | +200 | 0.00% | 12,345,760 |
| 2025-07-23 | 2025-07-21 | 57.750 | 211,200 | -2,000 | 0.00% | 12,196,800 |
| 2025-07-21 | 2025-07-17 | 56.150 | 213,200 | -400 | 0.00% | 11,971,180 |
| 2025-07-17 | 2025-07-15 | 57.650 | 213,600 | +5,000 | 0.00% | 12,314,040 |
| 2025-07-16 | 2025-07-14 | 57.300 | 208,600 | +2,000 | 0.00% | 11,952,780 |
| 2025-07-07 | 2025-07-03 | 58.100 | 206,600 | +200 | 0.00% | 12,003,460 |
| 2025-07-03 | 2025-06-30 | 59.950 | 206,400 | -10,000 | 0.00% | 12,373,680 |
| 2025-07-02 | 2025-06-27 | 58.950 | 216,400 | -1,600 | 0.00% | 12,756,780 |
| 2025-06-30 | 2025-06-26 | 56.900 | 218,000 | -5,000 | 0.00% | 12,404,200 |
| 2025-06-27 | 2025-06-25 | 56.650 | 223,000 | +200 | 0.00% | 12,632,950 |
| 2025-06-26 | 2025-06-24 | 56.900 | 222,800 | -2,200 | 0.00% | 12,677,320 |
| 2025-06-25 | 2025-06-23 | 54.850 | 225,000 | -600 | 0.00% | 12,341,250 |
| 2025-06-24 | 2025-06-20 | 54.050 | 225,600 | -200 | 0.00% | 12,193,680 |
| 2025-06-20 | 2025-06-18 | 53.800 | 225,800 | +600 | 0.00% | 12,148,040 |
| 2025-06-19 | 2025-06-17 | 54.000 | 225,200 | -600 | 0.00% | 12,160,800 |
| 2025-06-18 | 2025-06-16 | 54.150 | 225,800 | -12,200 | 0.00% | 12,227,070 |
| 2025-06-17 | 2025-06-13 | 51.950 | 238,000 | +6,200 | 0.00% | 12,364,100 |
| 2025-06-13 | 2025-06-11 | 54.100 | 231,800 | -10,000 | 0.00% | 12,540,380 |
| 2025-06-09 | 2025-06-05 | 54.250 | 241,800 | -2,000 | 0.00% | 13,117,650 |
| 2025-06-05 | 2025-06-03 | 53.200 | 243,800 | -2,000 | 0.00% | 12,970,160 |
| 2025-06-03 | 2025-05-30 | 50.950 | 245,800 | +1,000 | 0.00% | 12,523,510 |
| 2025-05-30 | 2025-05-28 | 51.750 | 244,800 | -1,000 | 0.00% | 12,668,400 |
| 2025-05-29 | 2025-05-27 | 51.550 | 245,800 | +1,000 | 0.00% | 12,670,990 |
| 2025-05-28 | 2025-05-26 | 51.300 | 244,800 | +2,000 | 0.00% | 12,558,240 |
| 2025-05-26 | 2025-05-22 | 53.200 | 242,800 | +2,400 | 0.00% | 12,916,960 |
| 2025-05-22 | 2025-05-20 | 54.800 | 240,400 | -1,000 | 0.00% | 13,173,920 |
| 2025-05-21 | 2025-05-19 | 52.350 | 241,400 | +9,000 | 0.00% | 12,637,290 |
| 2025-05-16 | 2025-05-14 | 50.400 | 232,400 | -1,000 | 0.00% | 11,712,960 |
| 2025-05-15 | 2025-05-13 | 48.650 | 233,400 | +3,000 | 0.00% | 11,354,910 |
| 2025-05-14 | 2025-05-12 | 50.600 | 230,400 | -12,200 | 0.00% | 11,658,240 |
| 2025-05-09 | 2025-05-07 | 50.100 | 242,600 | +5,600 | 0.00% | 12,154,260 |
| 2025-05-08 | 2025-05-06 | 51.550 | 237,000 | +600 | 0.00% | 12,217,350 |
| 2025-05-07 | 2025-05-02 | 53.100 | 236,400 | +9,800 | 0.00% | 12,552,840 |
| 2025-05-06 | 2025-04-30 | 49.950 | 226,600 | -1,000 | 0.00% | 11,318,670 |
| 2025-05-02 | 2025-04-29 | 47.450 | 227,600 | -600 | 0.00% | 10,799,620 |
| 2025-04-29 | 2025-04-25 | 47.700 | 228,200 | -800 | 0.00% | 10,885,140 |
| 2025-04-28 | 2025-04-24 | 48.200 | 229,000 | -9,400 | 0.00% | 11,037,800 |
| 2025-04-25 | 2025-04-23 | 47.450 | 238,400 | -17,000 | 0.00% | 11,312,080 |
| 2025-04-24 | 2025-04-22 | 44.400 | 255,400 | -1,000 | 0.00% | 11,339,760 |
| 2025-04-23 | 2025-04-17 | 41.950 | 256,400 | +1,000 | 0.00% | 10,755,980 |
| 2025-04-22 | 2025-04-16 | 41.250 | 255,400 | +400 | 0.00% | 10,535,250 |
| 2025-04-17 | 2025-04-15 | 43.100 | 255,000 | +6,000 | 0.00% | 10,990,500 |
| 2025-04-16 | 2025-04-14 | 43.200 | 249,000 | +1,000 | 0.00% | 10,756,800 |
| 2025-04-15 | 2025-04-11 | 44.250 | 248,000 | -800 | 0.00% | 10,974,000 |
| 2025-04-14 | 2025-04-10 | 43.050 | 248,800 | +7,200 | 0.00% | 10,710,840 |
| 2025-04-11 | 2025-04-09 | 41.900 | 241,600 | +7,000 | 0.00% | 10,123,040 |
| 2025-04-10 | 2025-04-08 | 38.900 | 234,600 | +2,200 | 0.00% | 9,125,940 |
| 2025-04-09 | 2025-04-07 | 36.450 | 232,400 | +3,200 | 0.00% | 8,470,980 |
| 2025-04-08 | 2025-04-03 | 45.900 | 229,200 | +20,000 | 0.00% | 10,520,280 |
| 2025-04-07 | 2025-04-02 | 44.550 | 209,200 | -16,600 | 0.00% | 9,319,860 |
| 2025-04-03 | 2025-04-01 | 46.500 | 225,800 | -10,800 | 0.00% | 10,499,700 |
| 2025-04-02 | 2025-03-31 | 49.200 | 236,600 | +800 | 0.00% | 11,640,720 |
| 2025-03-28 | 2025-03-26 | 53.950 | 235,800 | -600 | 0.00% | 12,721,410 |
| 2025-03-27 | 2025-03-25 | 53.400 | 236,400 | +9,400 | 0.00% | 12,623,760 |
| 2025-03-26 | 2025-03-24 | 57.000 | 227,000 | -2,000 | 0.00% | 12,939,000 |
| 2025-03-25 | 2025-03-21 | 54.700 | 229,000 | +200 | 0.00% | 12,526,300 |
| 2025-03-21 | 2025-03-19 | 58.200 | 228,800 | +10,000 | 0.00% | 13,316,160 |
| 2025-03-20 | 2025-03-18 | 57.650 | 218,800 | -5,400 | 0.00% | 12,613,820 |
| 2025-03-19 | 2025-03-17 | 55.800 | 224,200 | +4,400 | 0.00% | 12,510,360 |
| 2025-03-18 | 2025-03-14 | 53.850 | 219,800 | -400 | 0.00% | 11,836,230 |
| 2025-03-17 | 2025-03-13 | 52.850 | 220,200 | +1,000 | 0.00% | 11,637,570 |
| 2025-03-14 | 2025-03-12 | 52.050 | 219,200 | -400 | 0.00% | 11,409,360 |
| 2025-03-13 | 2025-03-11 | 53.900 | 219,600 | +1,000 | 0.00% | 11,836,440 |
| 2025-03-12 | 2025-03-10 | 52.850 | 218,600 | +400 | 0.00% | 11,553,010 |
| 2025-03-11 | 2025-03-07 | 54.350 | 218,200 | -4,600 | 0.00% | 11,859,170 |
| 2025-03-07 | 2025-03-05 | 54.200 | 222,800 | -2,800 | 0.00% | 12,075,760 |
| 2025-03-06 | 2025-03-04 | 50.550 | 225,600 | -600 | 0.00% | 11,404,080 |
| 2025-03-05 | 2025-03-03 | 50.950 | 226,200 | -1,600 | 0.00% | 11,524,890 |
| 2025-03-04 | 2025-02-28 | 51.850 | 227,800 | -1,400 | 0.00% | 11,811,430 |
| 2025-03-03 | 2025-02-27 | 53.100 | 229,200 | +10,800 | 0.00% | 12,170,520 |
| 2025-02-28 | 2025-02-26 | 56.300 | 218,400 | -600 | 0.00% | 12,295,920 |
| 2025-02-26 | 2025-02-24 | 51.600 | 219,000 | +10,400 | 0.00% | 11,300,400 |
| 2025-02-25 | 2025-02-21 | 51.700 | 208,600 | +9,000 | 0.00% | 10,784,620 |
| 2025-02-24 | 2025-02-20 | 49.150 | 199,600 | +1,800 | 0.00% | 9,810,340 |
| 2025-02-19 | 2025-02-17 | 45.150 | 197,800 | +1,000 | 0.00% | 8,930,670 |
| 2025-02-18 | 2025-02-14 | 44.700 | 196,800 | -1,000 | 0.00% | 8,796,960 |
| 2025-02-14 | 2025-02-12 | 44.100 | 197,800 | -50,000 | 0.00% | 8,722,980 |
| 2025-02-13 | 2025-02-11 | 42.550 | 247,800 | -8,800 | 0.00% | 10,543,890 |
| 2025-02-12 | 2025-02-10 | 43.750 | 256,600 | -3,000 | 0.00% | 11,226,250 |
| 2025-02-11 | 2025-02-07 | 42.450 | 259,600 | -4,000 | 0.00% | 11,020,020 |
| 2025-02-06 | 2025-02-04 | 39.550 | 263,600 | +47,000 | 0.00% | 10,425,380 |
| 2025-02-05 | 2025-02-03 | 37.950 | 216,600 | +1,000 | 0.00% | 8,219,970 |
| 2025-02-04 | 2025-01-28 | 38.300 | 215,600 | -3,600 | 0.00% | 8,257,480 |
| 2025-02-03 | 2025-01-24 | 36.850 | 219,200 | -2,000 | 0.00% | 8,077,520 |
| 2025-01-23 | 2025-01-21 | 35.900 | 221,200 | -6,000 | 0.00% | 7,941,080 |
| 2025-01-13 | 2025-01-09 | 33.750 | 227,200 | +2,000 | 0.00% | 7,668,000 |
| 2025-01-07 | 2025-01-03 | 36.250 | 225,200 | -29,400 | 0.00% | 8,163,500 |
| 2025-01-06 | 2025-01-02 | 34.000 | 254,600 | -5,000 | 0.00% | 8,656,400 |
| 2025-01-03 | 2024-12-31 | 34.500 | 259,600 | -4,200 | 0.00% | 8,956,200 |
| 2025-01-02 | 2024-12-27 | 34.150 | 263,800 | -9,600 | 0.00% | 9,008,770 |
| 2024-12-30 | 2024-12-24 | 32.750 | 273,400 | -600 | 0.00% | 8,953,850 |
| 2024-12-27 | 2024-12-20 | 31.650 | 274,000 | -2,000 | 0.00% | 8,672,100 |
| 2024-12-17 | 2024-12-13 | 31.350 | 276,000 | -3,000 | 0.00% | 8,652,600 |
| 2024-12-16 | 2024-12-12 | 31.600 | 279,000 | -20,000 | 0.00% | 8,816,400 |
| 2024-12-12 | 2024-12-10 | 30.950 | 299,000 | -12,000 | 0.00% | 9,254,050 |
| 2024-12-11 | 2024-12-09 | 30.950 | 311,000 | -11,200 | 0.00% | 9,625,450 |
| 2024-12-10 | 2024-12-06 | 29.900 | 322,200 | -600 | 0.00% | 9,633,780 |
| 2024-11-29 | 2024-11-27 | 28.300 | 322,800 | +1,000 | 0.00% | 9,135,240 |
| 2024-11-28 | 2024-11-26 | 27.200 | 321,800 | -30,000 | 0.00% | 8,752,960 |
| 2024-11-26 | 2024-11-22 | 28.550 | 351,800 | +29,000 | 0.00% | 10,043,890 |
| 2024-11-20 | 2024-11-18 | 28.800 | 322,800 | -600 | 0.00% | 9,296,640 |
| 2024-11-14 | 2024-11-12 | 28.450 | 323,400 | -7,200 | 0.00% | 9,200,730 |
| 2024-11-13 | 2024-11-11 | 29.300 | 330,600 | -1,000 | 0.00% | 9,686,580 |
| 2024-11-12 | 2024-11-08 | 28.300 | 331,600 | -16,600 | 0.00% | 9,384,280 |
| 2024-11-08 | 2024-11-06 | 27.600 | 348,200 | -4,000 | 0.00% | 9,610,320 |
| 2024-11-07 | 2024-11-05 | 28.200 | 352,200 | -1,400 | 0.00% | 9,932,040 |
| 2024-11-05 | 2024-11-01 | 27.300 | 353,600 | -800 | 0.00% | 9,653,280 |
| 2024-11-04 | 2024-10-31 | 26.700 | 354,400 | -6,200 | 0.00% | 9,462,480 |
| 2024-10-31 | 2024-10-29 | 25.850 | 360,600 | +800 | 0.00% | 9,321,510 |
| 2024-10-30 | 2024-10-28 | 25.500 | 359,800 | -10,000 | 0.00% | 9,174,900 |
| 2024-10-29 | 2024-10-25 | 25.950 | 369,800 | +6,000 | 0.00% | 9,596,310 |
| 2024-10-24 | 2024-10-22 | 24.450 | 363,800 | -800 | 0.00% | 8,894,910 |
| 2024-10-22 | 2024-10-18 | 24.550 | 364,600 | -1,000 | 0.00% | 8,950,930 |
| 2024-10-17 | 2024-10-15 | 23.000 | 365,600 | -20,000 | 0.00% | 8,408,800 |
| 2024-10-15 | 2024-10-10 | 23.750 | 385,600 | +800 | 0.00% | 9,158,000 |
| 2024-10-10 | 2024-10-08 | 23.700 | 384,800 | +10,000 | 0.00% | 9,119,760 |
| 2024-10-09 | 2024-10-07 | 25.850 | 374,800 | -9,600 | 0.00% | 9,688,580 |
| 2024-10-08 | 2024-10-04 | 24.550 | 384,400 | -2,400 | 0.00% | 9,437,020 |
| 2024-10-07 | 2024-10-03 | 24.050 | 386,800 | -400 | 0.00% | 9,302,540 |
| 2024-10-04 | 2024-10-02 | 24.000 | 387,200 | -8,000 | 0.00% | 9,292,800 |
| 2024-10-02 | 2024-09-27 | 21.950 | 395,200 | -6,200 | 0.00% | 8,674,640 |
| 2024-09-30 | 2024-09-26 | 21.500 | 401,400 | -30,000 | 0.00% | 8,630,100 |
| 2024-09-25 | 2024-09-23 | 20.550 | 431,400 | -600 | 0.00% | 8,865,270 |
| 2024-09-24 | 2024-09-20 | 19.880 | 432,000 | -1,000 | 0.00% | 8,588,160 |
| 2024-09-20 | 2024-09-17 | 19.520 | 433,000 | -1,600 | 0.00% | 8,452,160 |
| 2024-09-17 | 2024-09-13 | 19.220 | 434,600 | -400 | 0.00% | 8,353,012 |
| 2024-09-16 | 2024-09-12 | 18.920 | 435,000 | +1,000 | 0.00% | 8,230,200 |
| 2024-08-29 | 2024-08-27 | 18.880 | 434,000 | -1,000 | 0.00% | 8,193,920 |
| 2024-08-23 | 2024-08-21 | 17.520 | 435,000 | -2,000 | 0.00% | 7,621,200 |
| 2024-08-19 | 2024-08-15 | 17.220 | 437,000 | -5,000 | 0.00% | 7,525,140 |
| 2024-08-15 | 2024-08-13 | 16.900 | 442,000 | -2,000 | 0.00% | 7,469,800 |
| 2024-08-06 | 2024-08-02 | 16.080 | 444,000 | +1,400 | 0.00% | 7,139,520 |
| 2024-08-02 | 2024-07-31 | 16.840 | 442,600 | +2,000 | 0.00% | 7,453,384 |
| 2024-07-25 | 2024-07-23 | 16.960 | 440,600 | +2,000 | 0.00% | 7,472,576 |
| 2024-07-22 | 2024-07-18 | 16.840 | 438,600 | -4,400 | 0.00% | 7,386,024 |
| 2024-07-18 | 2024-07-16 | 16.340 | 443,000 | +20,000 | 0.00% | 7,238,620 |
| 2024-07-02 | 2024-06-27 | 16.540 | 423,000 | +1,000 | 0.00% | 6,996,420 |
| 2024-06-19 | 2024-06-17 | 17.320 | 422,000 | -3,000 | 0.00% | 7,309,040 |
| 2024-06-18 | 2024-06-14 | 17.300 | 425,000 | +3,000 | 0.00% | 7,352,500 |
| 2024-06-17 | 2024-06-13 | 17.560 | 422,000 | -3,000 | 0.00% | 7,410,320 |
| 2024-06-14 | 2024-06-12 | 17.140 | 425,000 | +3,000 | 0.00% | 7,284,500 |
| 2024-06-11 | 2024-06-06 | 17.960 | 422,000 | -20,000 | 0.00% | 7,579,120 |
| 2024-06-07 | 2024-06-05 | 17.700 | 442,000 | -2,800 | 0.00% | 7,823,400 |
| 2024-06-06 | 2024-06-04 | 17.780 | 444,800 | +2,800 | 0.00% | 7,908,544 |
| 2024-06-05 | 2024-06-03 | 17.900 | 442,000 | +3,600 | 0.00% | 7,911,800 |
| 2024-05-22 | 2024-05-20 | 19.880 | 438,400 | +30,000 | 0.00% | 8,715,392 |
| 2024-05-10 | 2024-05-08 | 19.100 | 408,400 | -25,000 | 0.00% | 7,800,440 |
| 2024-05-06 | 2024-05-02 | 17.640 | 433,400 | -1,000 | 0.00% | 7,645,176 |
| 2024-04-30 | 2024-04-26 | 17.360 | 434,400 | -2,000 | 0.00% | 7,541,184 |
| 2024-04-25 | 2024-04-23 | 16.180 | 436,400 | -4,000 | 0.00% | 7,060,952 |
| 2024-04-24 | 2024-04-22 | 15.820 | 440,400 | -13,000 | 0.00% | 6,967,128 |
| 2024-04-23 | 2024-04-19 | 15.800 | 453,400 | +2,000 | 0.00% | 7,163,720 |
| 2024-04-17 | 2024-04-15 | 16.520 | 451,400 | -2,000 | 0.00% | 7,457,128 |
| 2024-04-15 | 2024-04-11 | 16.080 | 453,400 | -3,000 | 0.00% | 7,290,672 |
| 2024-04-12 | 2024-04-10 | 16.000 | 456,400 | -3,800 | 0.00% | 7,302,400 |
| 2024-04-05 | 2024-04-02 | 16.280 | 460,200 | -27,200 | 0.00% | 7,492,056 |
| 2024-04-03 | 2024-03-28 | 14.940 | 487,400 | -4,400 | 0.00% | 7,281,756 |
| 2024-04-02 | 2024-03-27 | 14.760 | 491,800 | -400 | 0.00% | 7,258,968 |
| 2024-03-28 | 2024-03-26 | 15.300 | 492,200 | -3,200 | 0.00% | 7,530,660 |
| 2024-03-27 | 2024-03-25 | 14.820 | 495,400 | +3,200 | 0.00% | 7,341,828 |
| 2024-03-26 | 2024-03-22 | 14.800 | 492,200 | -3,200 | 0.00% | 7,284,560 |
| 2024-03-25 | 2024-03-21 | 14.760 | 495,400 | +3,200 | 0.00% | 7,312,104 |
| 2024-03-22 | 2024-03-20 | 14.500 | 492,200 | -1,000 | 0.00% | 7,136,900 |
| 2024-03-20 | 2024-03-18 | 14.940 | 493,200 | -3,000 | 0.00% | 7,368,408 |
| 2024-03-19 | 2024-03-15 | 14.540 | 496,200 | +2,000 | 0.00% | 7,214,748 |
| 2024-03-15 | 2024-03-13 | 14.920 | 494,200 | +3,000 | 0.00% | 7,373,464 |
| 2024-03-14 | 2024-03-12 | 14.920 | 491,200 | -1,000 | 0.00% | 7,328,704 |
| 2024-03-13 | 2024-03-11 | 13.400 | 492,200 | +3,800 | 0.00% | 6,595,480 |
| 2024-03-08 | 2024-03-06 | 13.040 | 488,400 | -2,000 | 0.00% | 6,368,736 |
| 2024-03-07 | 2024-03-05 | 12.760 | 490,400 | +2,000 | 0.00% | 6,257,504 |
| 2024-02-28 | 2024-02-26 | 13.100 | 488,400 | +38,000 | 0.00% | 6,398,040 |
| 2024-02-15 | 2024-02-09 | 12.440 | 450,400 | -200 | 0.00% | 5,602,976 |
| 2024-01-30 | 2024-01-26 | 13.200 | 450,600 | +2,000 | 0.00% | 5,947,920 |
| 2024-01-29 | 2024-01-25 | 13.740 | 448,600 | -2,000 | 0.00% | 6,163,764 |
| 2024-01-24 | 2024-01-22 | 12.980 | 450,600 | +2,000 | 0.00% | 5,848,788 |
| 2024-01-19 | 2024-01-17 | 13.140 | 448,600 | +1,000 | 0.00% | 5,894,604 |
| 2024-01-16 | 2024-01-12 | 14.300 | 447,600 | -200 | 0.00% | 6,400,680 |
| 2024-01-15 | 2024-01-11 | 14.480 | 447,800 | -1,400 | 0.00% | 6,484,144 |
| 2024-01-10 | 2024-01-08 | 14.360 | 449,200 | -5,000 | 0.00% | 6,450,512 |
| 2024-01-08 | 2024-01-04 | 15.080 | 454,200 | -2,000 | 0.00% | 6,849,336 |
| 2024-01-04 | 2024-01-02 | 15.480 | 456,200 | +1,000 | 0.00% | 7,061,976 |
| 2024-01-03 | 2023-12-29 | 15.600 | 455,200 | +2,000 | 0.00% | 7,101,120 |
| 2023-12-29 | 2023-12-27 | 16.320 | 453,200 | +1,000 | 0.00% | 7,396,224 |
| 2023-12-21 | 2023-12-19 | 16.140 | 452,200 | -2,000 | 0.00% | 7,298,508 |
| 2023-12-14 | 2023-12-12 | 15.160 | 454,200 | +2,000 | 0.00% | 6,885,672 |
| 2023-11-29 | 2023-11-27 | 15.140 | 452,200 | -1,600 | 0.00% | 6,846,308 |
| 2023-11-24 | 2023-11-22 | 15.120 | 453,800 | +5,000 | 0.00% | 6,861,456 |
| 2023-11-23 | 2023-11-21 | 15.380 | 448,800 | +3,200 | 0.00% | 6,902,544 |
| 2023-11-20 | 2023-11-16 | 15.700 | 445,600 | +200 | 0.00% | 6,995,920 |
| 2023-11-16 | 2023-11-14 | 15.860 | 445,400 | -2,800 | 0.00% | 7,064,044 |
| 2023-11-14 | 2023-11-10 | 16.040 | 448,200 | -2,000 | 0.00% | 7,189,128 |
| 2023-11-13 | 2023-11-09 | 16.520 | 450,200 | -1,000 | 0.00% | 7,437,304 |
| 2023-11-09 | 2023-11-07 | 15.820 | 451,200 | -4,000 | 0.00% | 7,137,984 |
| 2023-11-07 | 2023-11-03 | 15.240 | 455,200 | +4,000 | 0.00% | 6,937,248 |
| 2023-11-06 | 2023-11-02 | 15.080 | 451,200 | -15,000 | 0.00% | 6,804,096 |
| 2023-11-01 | 2023-10-30 | 14.320 | 466,200 | -2,000 | 0.00% | 6,675,984 |
| 2023-09-13 | 2023-09-11 | 11.700 | 468,200 | +2,000 | 0.00% | 5,477,940 |
| 2023-08-08 | 2023-08-04 | 12.220 | 466,200 | -2,000 | 0.00% | 5,696,964 |
| 2023-08-03 | 2023-08-01 | 12.160 | 468,200 | -1,000 | 0.00% | 5,693,312 |
| 2023-08-02 | 2023-07-31 | 12.280 | 469,200 | -31,000 | 0.00% | 5,761,776 |
| 2023-06-19 | 2023-06-15 | 11.060 | 500,200 | -3,000 | 0.00% | 5,532,212 |
| 2023-06-08 | 2023-06-06 | 10.860 | 503,200 | -2,000 | 0.00% | 5,464,752 |
| 2023-05-22 | 2023-05-18 | 10.980 | 505,200 | -5,000 | 0.00% | 5,547,096 |
| 2023-04-28 | 2023-04-26 | 11.040 | 510,200 | -2,000 | 0.00% | 5,632,608 |
| 2023-04-11 | 2023-04-04 | 11.980 | 512,200 | +2,000 | 0.00% | 6,136,156 |
| 2023-03-29 | 2023-03-27 | 12.000 | 510,200 | -2,000 | 0.00% | 6,122,400 |
| 2023-03-27 | 2023-03-23 | 12.220 | 512,200 | +2,000 | 0.00% | 6,259,084 |
| 2023-03-16 | 2023-03-14 | 11.000 | 510,200 | +10,000 | 0.00% | 5,612,200 |
| 2023-03-13 | 2023-03-09 | 11.800 | 500,200 | +10,000 | 0.00% | 5,902,360 |
| 2023-03-10 | 2023-03-08 | 12.000 | 490,200 | +4,800 | 0.00% | 5,882,400 |
| 2023-02-17 | 2023-02-15 | 13.040 | 485,400 | -5,000 | 0.00% | 6,329,616 |
| 2023-02-14 | 2023-02-10 | 13.080 | 490,400 | +6,000 | 0.00% | 6,414,432 |
| 2023-02-13 | 2023-02-09 | 13.520 | 484,400 | -400 | 0.00% | 6,549,088 |
| 2023-02-01 | 2023-01-30 | 12.700 | 484,800 | +5,000 | 0.00% | 6,156,960 |
| 2023-01-30 | 2023-01-26 | 13.340 | 479,800 | -14,000 | 0.00% | 6,400,532 |
| 2023-01-26 | 2023-01-19 | 11.580 | 493,800 | -3,000 | 0.00% | 5,718,204 |
| 2023-01-20 | 2023-01-18 | 11.900 | 496,800 | -4,000 | 0.00% | 5,911,920 |
| 2023-01-19 | 2023-01-17 | 11.720 | 500,800 | -5,000 | 0.00% | 5,869,376 |
| 2023-01-18 | 2023-01-16 | 11.880 | 505,800 | -6,000 | 0.00% | 6,008,904 |
| 2023-01-16 | 2023-01-12 | 11.780 | 511,800 | -5,000 | 0.00% | 6,029,004 |
| 2023-01-13 | 2023-01-11 | 11.740 | 516,800 | -1,000 | 0.00% | 6,067,232 |
| 2023-01-10 | 2023-01-06 | 11.240 | 517,800 | -5,000 | 0.00% | 5,820,072 |
| 2022-12-21 | 2022-12-19 | 10.780 | 522,800 | -8,000 | 0.00% | 5,635,784 |
| 2022-12-19 | 2022-12-15 | 10.980 | 530,800 | +2,000 | 0.00% | 5,828,184 |
| 2022-12-15 | 2022-12-13 | 11.200 | 528,800 | -10,000 | 0.00% | 5,922,560 |
| 2022-12-14 | 2022-12-12 | 11.180 | 538,800 | +28,000 | 0.00% | 6,023,784 |
| 2022-12-13 | 2022-12-09 | 11.480 | 510,800 | +10,000 | 0.00% | 5,863,984 |
| 2022-12-12 | 2022-12-08 | 11.040 | 500,800 | -3,000 | 0.00% | 5,528,832 |
| 2022-12-09 | 2022-12-07 | 10.680 | 503,800 | +5,000 | 0.00% | 5,380,584 |
| 2022-12-08 | 2022-12-06 | 11.280 | 498,800 | +8,000 | 0.00% | 5,626,464 |
| 2022-12-07 | 2022-12-05 | 11.500 | 490,800 | +13,000 | 0.00% | 5,644,200 |
| 2022-12-05 | 2022-12-01 | 10.460 | 477,800 | -2,000 | 0.00% | 4,997,788 |
| 2022-12-01 | 2022-11-29 | 9.970 | 479,800 | -2,000 | 0.00% | 4,783,606 |
| 2022-11-28 | 2022-11-24 | 9.450 | 481,800 | +2,000 | 0.00% | 4,553,010 |
| 2022-11-17 | 2022-11-15 | 10.900 | 479,800 | -3,000 | 0.00% | 5,229,820 |
| 2022-11-14 | 2022-11-10 | 9.860 | 482,800 | +2,000 | 0.00% | 4,760,408 |
| 2022-11-08 | 2022-11-04 | 9.700 | 480,800 | -2,000 | 0.00% | 4,663,760 |
| 2022-10-27 | 2022-10-25 | 8.830 | 482,800 | -6,400 | 0.00% | 4,263,124 |
| 2022-10-19 | 2022-10-17 | 8.730 | 489,200 | -8,000 | 0.00% | 4,270,716 |
| 2022-10-18 | 2022-10-14 | 8.620 | 497,200 | -4,600 | 0.00% | 4,285,864 |
| 2022-10-13 | 2022-10-11 | 8.740 | 501,800 | -3,000 | 0.00% | 4,385,732 |
| 2022-10-12 | 2022-10-10 | 8.920 | 504,800 | -7,000 | 0.00% | 4,502,816 |
| 2022-10-11 | 2022-10-07 | 9.080 | 511,800 | -13,000 | 0.00% | 4,647,144 |
| 2022-09-27 | 2022-09-23 | 9.460 | 524,800 | -4,600 | 0.00% | 4,964,608 |
| 2022-09-23 | 2022-09-21 | 9.750 | 529,400 | -4,000 | 0.00% | 5,161,650 |
| 2022-09-21 | 2022-09-19 | 10.020 | 533,400 | -700,000 | 0.00% | 5,344,668 |
| 2022-09-20 | 2022-09-16 | 10.240 | 1,233,400 | +12,000 | 0.01% | 12,630,016 |
| 2022-09-15 | 2022-09-13 | 10.800 | 1,221,400 | -10,000 | 0.01% | 13,191,120 |
| 2022-09-06 | 2022-09-02 | 11.160 | 1,231,400 | +2,400 | 0.01% | 13,742,424 |
| 2022-09-01 | 2022-08-30 | 11.340 | 1,229,000 | -30,000 | 0.01% | 13,936,860 |
| 2022-08-30 | 2022-08-26 | 11.780 | 1,259,000 | -2,000 | 0.01% | 14,831,020 |
| 2022-08-29 | 2022-08-25 | 11.420 | 1,261,000 | -10,000 | 0.01% | 14,400,620 |
| 2022-08-25 | 2022-08-23 | 11.180 | 1,271,000 | +7,000 | 0.01% | 14,209,780 |
| 2022-08-23 | 2022-08-19 | 11.660 | 1,264,000 | +3,000 | 0.01% | 14,738,240 |
| 2022-08-22 | 2022-08-18 | 11.640 | 1,261,000 | -23,000 | 0.01% | 14,678,040 |
| 2022-08-18 | 2022-08-16 | 11.680 | 1,284,000 | -800 | 0.01% | 14,997,120 |
| 2022-08-15 | 2022-08-11 | 12.060 | 1,284,800 | -800 | 0.01% | 15,494,688 |
| 2022-08-08 | 2022-08-04 | 12.120 | 1,285,600 | -5,000 | 0.01% | 15,581,472 |
| 2022-08-05 | 2022-08-03 | 11.600 | 1,290,600 | +5,000 | 0.01% | 14,970,960 |
| 2022-08-04 | 2022-08-02 | 11.620 | 1,285,600 | -10,000 | 0.01% | 14,938,672 |
| 2022-08-03 | 2022-08-01 | 12.140 | 1,295,600 | -100,000 | 0.01% | 15,728,584 |
| 2022-08-01 | 2022-07-28 | 13.000 | 1,395,600 | -2,000 | 0.01% | 18,142,800 |
| 2022-07-20 | 2022-07-18 | 13.160 | 1,397,600 | -8,000 | 0.01% | 18,392,416 |
| 2022-07-19 | 2022-07-15 | 12.460 | 1,405,600 | -11,000 | 0.01% | 17,513,776 |
| 2022-07-13 | 2022-07-11 | 12.880 | 1,416,600 | +10,000 | 0.01% | 18,245,808 |
| 2022-07-12 | 2022-07-08 | 13.460 | 1,406,600 | -3,000 | 0.01% | 18,932,836 |
| 2022-07-07 | 2022-07-05 | 13.360 | 1,409,600 | -2,000 | 0.01% | 18,832,256 |
| 2022-07-06 | 2022-07-04 | 13.840 | 1,411,600 | -27,200 | 0.01% | 19,536,544 |
| 2022-07-05 | 2022-06-30 | 13.640 | 1,438,800 | -10,000 | 0.01% | 19,625,232 |
| 2022-07-04 | 2022-06-29 | 13.800 | 1,448,800 | +17,400 | 0.01% | 19,993,440 |
| 2022-06-30 | 2022-06-28 | 14.220 | 1,431,400 | +177,600 | 0.01% | 20,354,508 |
| 2022-06-29 | 2022-06-27 | 13.740 | 1,253,800 | +488,200 | 0.01% | 17,227,212 |
| 2022-06-28 | 2022-06-24 | 12.220 | 765,600 | -2,400 | 0.00% | 9,355,632 |
| 2022-06-27 | 2022-06-23 | 11.840 | 768,000 | +2,000 | 0.00% | 9,093,120 |
| 2022-06-15 | 2022-06-13 | 11.720 | 766,000 | +5,400 | 0.00% | 8,977,520 |
| 2022-06-14 | 2022-06-10 | 12.180 | 760,600 | +2,400 | 0.00% | 9,264,108 |
| 2022-06-13 | 2022-06-09 | 12.180 | 758,200 | -20,000 | 0.00% | 9,234,876 |
| 2022-06-10 | 2022-06-08 | 12.580 | 778,200 | +23,600 | 0.00% | 9,789,756 |
| 2022-06-09 | 2022-06-07 | 12.140 | 754,600 | +4,000 | 0.00% | 9,160,844 |
| 2022-05-27 | 2022-05-25 | 11.220 | 750,600 | -4,200 | 0.00% | 8,421,732 |
| 2022-05-24 | 2022-05-20 | 11.740 | 754,800 | -30,000 | 0.00% | 8,861,352 |
| 2022-05-20 | 2022-05-18 | 11.660 | 784,800 | -2,400 | 0.00% | 9,150,768 |
| 2022-05-19 | 2022-05-17 | 11.720 | 787,200 | +7,000 | 0.00% | 9,225,984 |
| 2022-05-18 | 2022-05-16 | 11.120 | 780,200 | -2,000 | 0.00% | 8,675,824 |
| 2022-05-12 | 2022-05-10 | 10.820 | 782,200 | +3,000 | 0.00% | 8,463,404 |
| 2022-05-11 | 2022-05-06 | 11.100 | 779,200 | +2,400 | 0.00% | 8,649,120 |
| 2022-05-10 | 2022-05-05 | 11.580 | 776,800 | -2,600 | 0.00% | 8,995,344 |
| 2022-05-06 | 2022-05-04 | 11.380 | 779,400 | +2,400 | 0.00% | 8,869,572 |
| 2022-05-04 | 2022-04-29 | 12.200 | 777,000 | -3,400 | 0.00% | 9,479,400 |
| 2022-05-03 | 2022-04-28 | 11.360 | 780,400 | +11,800 | 0.00% | 8,865,344 |
| 2022-04-25 | 2022-04-21 | 11.520 | 768,600 | +3,000 | 0.00% | 8,854,272 |
| 2022-04-22 | 2022-04-20 | 12.020 | 765,600 | +200 | 0.00% | 9,202,512 |
| 2022-04-12 | 2022-04-08 | 13.200 | 765,400 | +1,000 | 0.00% | 10,103,280 |
| 2022-04-11 | 2022-04-07 | 13.420 | 764,400 | +11,000 | 0.00% | 10,258,248 |
| 2022-04-04 | 2022-03-31 | 13.940 | 753,400 | -3,200 | 0.00% | 10,502,396 |
| 2022-04-01 | 2022-03-30 | 14.160 | 756,600 | -2,000 | 0.00% | 10,713,456 |
| 2022-03-29 | 2022-03-25 | 14.420 | 758,600 | +2,200 | 0.00% | 10,939,012 |
| 2022-03-28 | 2022-03-24 | 14.500 | 756,400 | +2,000 | 0.00% | 10,967,800 |
| 2022-03-25 | 2022-03-23 | 14.780 | 754,400 | +1,000 | 0.00% | 11,150,032 |
| 2022-03-24 | 2022-03-22 | 14.200 | 753,400 | -800 | 0.00% | 10,698,280 |
| 2022-03-22 | 2022-03-18 | 13.520 | 754,200 | -18,400 | 0.00% | 10,196,784 |
| 2022-03-21 | 2022-03-17 | 13.940 | 772,600 | +6,000 | 0.00% | 10,770,044 |
| 2022-03-18 | 2022-03-16 | 13.400 | 766,600 | -102,400 | 0.00% | 10,272,440 |
| 2022-03-17 | 2022-03-15 | 11.500 | 869,000 | +100,000 | 0.00% | 9,993,500 |
| 2022-03-10 | 2022-03-08 | 12.940 | 769,000 | +1,800 | 0.00% | 9,950,860 |
| 2022-03-08 | 2022-03-04 | 13.960 | 767,200 | +800 | 0.00% | 10,710,112 |
| 2022-03-07 | 2022-03-03 | 14.720 | 766,400 | +800 | 0.00% | 11,281,408 |
| 2022-02-28 | 2022-02-24 | 14.960 | 765,600 | -433,400 | 0.00% | 11,453,376 |
| 2022-02-25 | 2022-02-23 | 15.760 | 1,199,000 | -10,000 | 0.01% | 18,896,240 |
| 2022-02-24 | 2022-02-22 | 15.620 | 1,209,000 | +4,000 | 0.01% | 18,884,580 |
| 2022-02-23 | 2022-02-21 | 16.100 | 1,205,000 | -2,000 | 0.01% | 19,400,500 |
| 2022-02-18 | 2022-02-16 | 16.600 | 1,207,000 | -1,000 | 0.01% | 20,036,200 |
| 2022-02-17 | 2022-02-15 | 16.280 | 1,208,000 | +10,000 | 0.01% | 19,666,240 |
| 2022-02-15 | 2022-02-11 | 16.600 | 1,198,000 | +2,000 | 0.01% | 19,886,800 |
| 2022-02-11 | 2022-02-09 | 16.720 | 1,196,000 | +2,000 | 0.01% | 19,997,120 |
| 2022-02-09 | 2022-02-07 | 16.380 | 1,194,000 | +2,000 | 0.01% | 19,557,720 |
| 2022-02-07 | 2022-01-31 | 16.400 | 1,192,000 | -9,000 | 0.01% | 19,548,800 |
| 2022-01-27 | 2022-01-25 | 17.620 | 1,201,000 | +6,000 | 0.01% | 21,161,620 |
| 2022-01-25 | 2022-01-21 | 18.920 | 1,195,000 | -6,000 | 0.01% | 22,609,400 |
| 2022-01-24 | 2022-01-20 | 18.900 | 1,201,000 | +28,400 | 0.01% | 22,698,900 |
| 2022-01-14 | 2022-01-12 | 18.820 | 1,172,600 | -400 | 0.01% | 22,068,332 |
| 2022-01-13 | 2022-01-11 | 18.160 | 1,173,000 | +2,000 | 0.01% | 21,301,680 |
| 2022-01-04 | 2021-12-31 | 18.900 | 1,171,000 | +8,000 | 0.01% | 22,131,900 |
| 2021-12-30 | 2021-12-28 | 18.780 | 1,163,000 | -1,600 | 0.01% | 21,841,140 |
| 2021-12-23 | 2021-12-21 | 18.400 | 1,164,600 | -800 | 0.01% | 21,428,640 |
| 2021-12-22 | 2021-12-20 | 17.620 | 1,165,400 | +400 | 0.01% | 20,534,348 |
| 2021-12-21 | 2021-12-17 | 18.220 | 1,165,000 | -1,400 | 0.01% | 21,226,300 |
| 2021-12-17 | 2021-12-15 | 18.000 | 1,166,400 | -4,000 | 0.01% | 20,995,200 |
| 2021-12-16 | 2021-12-14 | 18.440 | 1,170,400 | -10,400 | 0.01% | 21,582,176 |
| 2021-12-10 | 2021-12-08 | 19.220 | 1,180,800 | +1,400 | 0.01% | 22,694,976 |
| 2021-12-09 | 2021-12-07 | 19.240 | 1,179,400 | +10,000 | 0.01% | 22,691,656 |
| 2021-12-08 | 2021-12-06 | 19.120 | 1,169,400 | +1,000 | 0.01% | 22,358,928 |
| 2021-12-06 | 2021-12-02 | 19.520 | 1,168,400 | -600 | 0.01% | 22,807,168 |
| 2021-12-02 | 2021-11-30 | 19.280 | 1,169,000 | -2,400 | 0.01% | 22,538,320 |
| 2021-11-30 | 2021-11-26 | 19.060 | 1,171,400 | -18,000 | 0.01% | 22,326,884 |
| 2021-11-29 | 2021-11-25 | 19.580 | 1,189,400 | +1,000 | 0.01% | 23,288,452 |
| 2021-11-26 | 2021-11-24 | 19.260 | 1,188,400 | -2,400 | 0.01% | 22,888,584 |
| 2021-11-25 | 2021-11-23 | 20.700 | 1,190,800 | +9,400 | 0.01% | 24,649,560 |
| 2021-11-24 | 2021-11-22 | 20.900 | 1,181,400 | +5,000 | 0.01% | 24,691,260 |
| 2021-11-22 | 2021-11-18 | 21.150 | 1,176,400 | -1,000 | 0.01% | 24,880,860 |
| 2021-11-19 | 2021-11-17 | 21.750 | 1,177,400 | -1,000 | 0.01% | 25,608,450 |
| 2021-11-18 | 2021-11-16 | 21.800 | 1,178,400 | -38,000 | 0.01% | 25,689,120 |
| 2021-11-16 | 2021-11-12 | 21.150 | 1,216,400 | +1,000 | 0.01% | 25,726,860 |
| 2021-11-11 | 2021-11-09 | 20.350 | 1,215,400 | +1,000 | 0.01% | 24,733,390 |
| 2021-11-10 | 2021-11-08 | 20.350 | 1,214,400 | +2,000 | 0.01% | 24,713,040 |
| 2021-11-09 | 2021-11-05 | 20.400 | 1,212,400 | +3,000 | 0.01% | 24,732,960 |
| 2021-11-08 | 2021-11-04 | 20.750 | 1,209,400 | +5,400 | 0.01% | 25,095,050 |
| 2021-11-05 | 2021-11-03 | 20.450 | 1,204,000 | +1,000 | 0.01% | 24,621,800 |
| 2021-11-04 | 2021-11-02 | 21.000 | 1,203,000 | +16,000 | 0.01% | 25,263,000 |
| 2021-11-03 | 2021-11-01 | 21.250 | 1,187,000 | +4,600 | 0.01% | 25,223,750 |
| 2021-10-29 | 2021-10-27 | 21.900 | 1,182,400 | +22,400 | 0.01% | 25,894,560 |
| 2021-10-27 | 2021-10-25 | 22.550 | 1,160,000 | +100,000 | 0.01% | 26,158,000 |
| 2021-10-26 | 2021-10-22 | 22.600 | 1,060,000 | -600 | 0.01% | 23,956,000 |
| 2021-10-25 | 2021-10-21 | 22.450 | 1,060,600 | +8,600 | 0.01% | 23,810,470 |
| 2021-10-22 | 2021-10-20 | 22.800 | 1,052,000 | +11,400 | 0.01% | 23,985,600 |
| 2021-10-21 | 2021-10-19 | 22.500 | 1,040,600 | -3,200 | 0.01% | 23,413,500 |
| 2021-10-18 | 2021-10-12 | 21.100 | 1,043,800 | +2,400 | 0.01% | 22,024,180 |
| 2021-10-15 | 2021-10-11 | 21.650 | 1,041,400 | +1,600 | 0.01% | 22,546,310 |
| 2021-10-11 | 2021-10-07 | 21.350 | 1,039,800 | +2,000 | 0.01% | 22,199,730 |
| 2021-10-08 | 2021-10-06 | 20.550 | 1,037,800 | +1,000 | 0.01% | 21,326,790 |
| 2021-10-07 | 2021-10-05 | 20.850 | 1,036,800 | +400 | 0.01% | 21,617,280 |
| 2021-10-06 | 2021-10-04 | 20.550 | 1,036,400 | +5,400 | 0.01% | 21,298,020 |
| 2021-10-05 | 2021-09-30 | 21.350 | 1,031,000 | -600 | 0.01% | 22,011,850 |
| 2021-10-04 | 2021-09-29 | 22.000 | 1,031,600 | +1,200 | 0.01% | 22,695,200 |
| 2021-09-30 | 2021-09-28 | 21.900 | 1,030,400 | -1,200 | 0.01% | 22,565,760 |
| 2021-09-29 | 2021-09-27 | 21.750 | 1,031,600 | +3,000 | 0.01% | 22,437,300 |
| 2021-09-27 | 2021-09-23 | 22.500 | 1,028,600 | +2,000 | 0.01% | 23,143,500 |
| 2021-09-24 | 2021-09-21 | 23.100 | 1,026,600 | -3,000 | 0.01% | 23,714,460 |
| 2021-09-23 | 2021-09-20 | 22.800 | 1,029,600 | +1,800 | 0.01% | 23,474,880 |
| 2021-09-21 | 2021-09-17 | 23.000 | 1,027,800 | -3,000 | 0.01% | 23,639,400 |
| 2021-09-20 | 2021-09-16 | 22.650 | 1,030,800 | +5,400 | 0.01% | 23,347,620 |
| 2021-09-17 | 2021-09-15 | 23.200 | 1,025,400 | -2,000 | 0.01% | 23,789,280 |
| 2021-09-16 | 2021-09-14 | 23.250 | 1,027,400 | +600 | 0.01% | 23,887,050 |
| 2021-09-15 | 2021-09-13 | 23.400 | 1,026,800 | +400 | 0.01% | 24,027,120 |
| 2021-09-14 | 2021-09-10 | 24.100 | 1,026,400 | +1,000 | 0.01% | 24,736,240 |
| 2021-09-13 | 2021-09-09 | 23.600 | 1,025,400 | +9,400 | 0.01% | 24,199,440 |
| 2021-09-10 | 2021-09-08 | 24.500 | 1,016,000 | +7,000 | 0.00% | 24,892,000 |
| 2021-09-08 | 2021-09-06 | 24.950 | 1,009,000 | +3,600 | 0.00% | 25,174,550 |
| 2021-09-07 | 2021-09-03 | 25.400 | 1,005,400 | -1,000 | 0.00% | 25,537,160 |
| 2021-09-06 | 2021-09-02 | 25.300 | 1,006,400 | -5,000 | 0.00% | 25,461,920 |
| 2021-09-02 | 2021-08-31 | 25.000 | 1,011,400 | -200 | 0.00% | 25,285,000 |
| 2021-09-01 | 2021-08-30 | 24.850 | 1,011,600 | -7,600 | 0.00% | 25,138,260 |
| 2021-08-31 | 2021-08-27 | 24.850 | 1,019,200 | +8,000 | 0.00% | 25,327,120 |
| 2021-08-30 | 2021-08-26 | 24.450 | 1,011,200 | +6,800 | 0.00% | 24,723,840 |
| 2021-08-25 | 2021-08-23 | 24.350 | 1,004,400 | +99,000 | 0.00% | 24,457,140 |
| 2021-08-24 | 2021-08-20 | 23.450 | 905,400 | +2,000 | 0.00% | 21,231,630 |
| 2021-08-23 | 2021-08-19 | 24.000 | 903,400 | +12,400 | 0.00% | 21,681,600 |
| 2021-08-20 | 2021-08-18 | 24.600 | 891,000 | +200 | 0.00% | 21,918,600 |
| 2021-08-19 | 2021-08-17 | 24.500 | 890,800 | +1,000 | 0.00% | 21,824,600 |
| 2021-08-18 | 2021-08-16 | 24.850 | 889,800 | -1,400 | 0.00% | 22,111,530 |
| 2021-08-17 | 2021-08-13 | 25.450 | 891,200 | +2,000 | 0.00% | 22,681,040 |
| 2021-08-16 | 2021-08-12 | 26.300 | 889,200 | +17,000 | 0.00% | 23,385,960 |
| 2021-08-13 | 2021-08-11 | 26.850 | 872,200 | -11,600 | 0.00% | 23,418,570 |
| 2021-08-12 | 2021-08-10 | 27.450 | 883,800 | -100,800 | 0.00% | 24,260,310 |
| 2021-08-10 | 2021-08-06 | 26.350 | 984,600 | +13,800 | 0.00% | 25,944,210 |
| 2021-08-09 | 2021-08-05 | 26.300 | 970,800 | -9,600 | 0.00% | 25,532,040 |
| 2021-08-06 | 2021-08-04 | 26.850 | 980,400 | +99,400 | 0.00% | 26,323,740 |
| 2021-08-05 | 2021-08-03 | 25.900 | 881,000 | +4,400 | 0.00% | 22,817,900 |
| 2021-08-04 | 2021-08-02 | 25.750 | 876,600 | +1,600 | 0.00% | 22,572,450 |
| 2021-08-03 | 2021-07-30 | 25.350 | 875,000 | +5,000 | 0.00% | 22,181,250 |
| 2021-08-02 | 2021-07-29 | 25.900 | 870,000 | -2,400 | 0.00% | 22,533,000 |
| 2021-07-30 | 2021-07-28 | 25.100 | 872,400 | +20,600 | 0.00% | 21,897,240 |
| 2021-07-29 | 2021-07-27 | 24.350 | 851,800 | +8,400 | 0.00% | 20,741,330 |
| 2021-07-28 | 2021-07-26 | 25.850 | 843,400 | +2,800 | 0.00% | 21,801,890 |
| 2021-07-27 | 2021-07-23 | 26.350 | 840,600 | +5,400 | 0.00% | 22,149,810 |
| 2021-07-26 | 2021-07-22 | 27.150 | 835,200 | -4,000 | 0.00% | 22,675,680 |
| 2021-07-22 | 2021-07-20 | 27.600 | 839,200 | +2,400 | 0.00% | 23,161,920 |
| 2021-07-21 | 2021-07-19 | 28.100 | 836,800 | +1,000 | 0.00% | 23,514,080 |
| 2021-07-20 | 2021-07-16 | 28.250 | 835,800 | +15,200 | 0.00% | 23,611,350 |
| 2021-07-19 | 2021-07-15 | 26.950 | 820,600 | +2,400 | 0.00% | 22,115,170 |
| 2021-07-16 | 2021-07-14 | 27.150 | 818,200 | +4,200 | 0.00% | 22,214,130 |
| 2021-07-15 | 2021-07-13 | 27.000 | 814,000 | -30,000 | 0.00% | 21,978,000 |
| 2021-07-13 | 2021-07-09 | 26.700 | 844,000 | -4,800 | 0.00% | 22,534,800 |
| 2021-07-12 | 2021-07-08 | 25.400 | 848,800 | +2,600 | 0.00% | 21,559,520 |
| 2021-07-08 | 2021-07-06 | 25.900 | 846,200 | +1,400 | 0.00% | 21,916,580 |
| 2021-07-06 | 2021-07-02 | 26.200 | 844,800 | +9,400 | 0.00% | 22,133,760 |
| 2021-07-05 | 2021-06-30 | 27.000 | 835,400 | +5,000 | 0.00% | 22,555,800 |
| 2021-06-29 | 2021-06-25 | 27.800 | 830,400 | -623,800 | 0.00% | 23,085,120 |
| 2021-06-28 | 2021-06-24 | 27.450 | 1,454,200 | -1,600 | 0.01% | 39,917,790 |
| 2021-06-25 | 2021-06-23 | 27.450 | 1,455,800 | -449,600 | 0.01% | 39,961,710 |
| 2021-06-24 | 2021-06-22 | 27.050 | 1,905,400 | +298,200 | 0.01% | 51,541,070 |
| 2021-06-23 | 2021-06-21 | 27.950 | 1,607,200 | +153,000 | 0.01% | 44,921,240 |
| 2021-06-22 | 2021-06-18 | 28.800 | 1,454,200 | +3,400 | 0.01% | 41,880,960 |
| 2021-06-21 | 2021-06-17 | 28.300 | 1,450,800 | +200 | 0.01% | 41,057,640 |
| 2021-06-18 | 2021-06-16 | 27.950 | 1,450,600 | -3,000 | 0.01% | 40,544,270 |
| 2021-06-17 | 2021-06-15 | 28.150 | 1,453,600 | +3,800 | 0.01% | 40,918,840 |
| 2021-06-16 | 2021-06-11 | 28.150 | 1,449,800 | +800 | 0.01% | 40,811,870 |
| 2021-06-15 | 2021-06-10 | 28.150 | 1,449,000 | -167,000 | 0.01% | 40,789,350 |
| 2021-06-11 | 2021-06-09 | 27.900 | 1,616,000 | -252,000 | 0.01% | 45,086,400 |
| 2021-06-10 | 2021-06-08 | 28.350 | 1,868,000 | +10,400 | 0.01% | 52,957,800 |
| 2021-06-09 | 2021-06-07 | 28.350 | 1,857,600 | +460,800 | 0.01% | 52,662,960 |
| 2021-06-08 | 2021-06-04 | 29.550 | 1,396,800 | -34,600 | 0.01% | 41,275,440 |
| 2021-06-07 | 2021-06-03 | 30.000 | 1,431,400 | -5,800 | 0.01% | 42,942,000 |
| 2021-06-04 | 2021-06-02 | 29.300 | 1,437,200 | -103,000 | 0.01% | 42,109,960 |
| 2021-06-03 | 2021-06-01 | 29.200 | 1,540,200 | -97,800 | 0.01% | 44,973,840 |
| 2021-06-02 | 2021-05-31 | 29.250 | 1,638,000 | -52,600 | 0.01% | 47,911,500 |
| 2021-06-01 | 2021-05-28 | 28.600 | 1,690,600 | -10,800 | 0.01% | 48,351,160 |
| 2021-05-31 | 2021-05-27 | 29.050 | 1,701,400 | -99,600 | 0.01% | 49,425,670 |
| 2021-05-28 | 2021-05-26 | 28.150 | 1,801,000 | +104,000 | 0.01% | 50,698,150 |
| 2021-05-27 | 2021-05-25 | 27.750 | 1,697,000 | +14,000 | 0.01% | 47,091,750 |
| 2021-05-26 | 2021-05-24 | 26.650 | 1,683,000 | -200 | 0.01% | 44,851,950 |
| 2021-05-25 | 2021-05-21 | 27.450 | 1,683,200 | -200 | 0.01% | 46,203,840 |
| 2021-05-24 | 2021-05-20 | 27.350 | 1,683,400 | -121,400 | 0.01% | 46,040,990 |
| 2021-05-21 | 2021-05-18 | 26.600 | 1,804,800 | +1,800 | 0.01% | 48,007,680 |
| 2021-05-20 | 2021-05-17 | 26.150 | 1,803,000 | -400 | 0.01% | 47,148,450 |
| 2021-05-18 | 2021-05-14 | 25.850 | 1,803,400 | -21,600 | 0.01% | 46,617,890 |
| 2021-05-17 | 2021-05-13 | 25.350 | 1,825,000 | -1,800 | 0.01% | 46,263,750 |
| 2021-05-14 | 2021-05-12 | 26.100 | 1,826,800 | -52,200 | 0.01% | 47,679,480 |
| 2021-05-13 | 2021-05-11 | 24.600 | 1,879,000 | +8,400 | 0.01% | 46,223,400 |
| 2021-05-12 | 2021-05-10 | 25.200 | 1,870,600 | -18,000 | 0.01% | 47,139,120 |
| 2021-05-11 | 2021-05-07 | 25.250 | 1,888,600 | +400 | 0.01% | 47,687,150 |
| 2021-05-10 | 2021-05-06 | 25.500 | 1,888,200 | -2,600 | 0.01% | 48,149,100 |
| 2021-05-07 | 2021-05-05 | 24.700 | 1,890,800 | -800 | 0.01% | 46,702,760 |
| 2021-05-06 | 2021-05-04 | 24.800 | 1,891,600 | -600 | 0.01% | 46,911,680 |
| 2021-05-05 | 2021-05-03 | 24.450 | 1,892,200 | +11,400 | 0.01% | 46,264,290 |
| 2021-05-04 | 2021-04-30 | 24.600 | 1,880,800 | +2,000 | 0.01% | 46,267,680 |
| 2021-05-03 | 2021-04-29 | 25.150 | 1,878,800 | -4,000 | 0.01% | 47,251,820 |
| 2021-04-30 | 2021-04-28 | 25.300 | 1,882,800 | +66,200 | 0.01% | 47,634,840 |
| 2021-04-28 | 2021-04-26 | 26.400 | 1,816,600 | +6,400 | 0.01% | 47,958,240 |
| 2021-04-27 | 2021-04-23 | 27.050 | 1,810,200 | -3,400 | 0.01% | 48,965,910 |
| 2021-04-23 | 2021-04-21 | 26.450 | 1,813,600 | -2,000 | 0.01% | 47,969,720 |
| 2021-04-22 | 2021-04-20 | 26.800 | 1,815,600 | -19,800 | 0.01% | 48,658,080 |
| 2021-04-21 | 2021-04-19 | 26.600 | 1,835,400 | -15,200 | 0.01% | 48,821,640 |
| 2021-04-20 | 2021-04-16 | 26.050 | 1,850,600 | +50,600 | 0.01% | 48,208,130 |
| 2021-04-16 | 2021-04-14 | 25.400 | 1,800,000 | -21,600 | 0.01% | 45,720,000 |
| 2021-04-15 | 2021-04-13 | 24.900 | 1,821,600 | +2,000 | 0.01% | 45,357,840 |
| 2021-04-14 | 2021-04-12 | 24.950 | 1,819,600 | -14,200 | 0.01% | 45,399,020 |
| 2021-04-13 | 2021-04-09 | 25.700 | 1,833,800 | -9,600 | 0.01% | 47,128,660 |
| 2021-04-12 | 2021-04-08 | 26.200 | 1,843,400 | +5,600 | 0.01% | 48,297,080 |
| 2021-04-09 | 2021-04-07 | 26.300 | 1,837,800 | +13,200 | 0.01% | 48,334,140 |
| 2021-04-08 | 2021-04-01 | 26.450 | 1,824,600 | +49,800 | 0.01% | 48,260,670 |
| 2021-04-07 | 2021-03-31 | 25.750 | 1,774,800 | -23,000 | 0.01% | 45,701,100 |
| 2021-04-01 | 2021-03-30 | 25.600 | 1,797,800 | +1,800 | 0.01% | 46,023,680 |
| 2021-03-31 | 2021-03-29 | 25.050 | 1,796,000 | -1,600 | 0.01% | 44,989,800 |
| 2021-03-30 | 2021-03-26 | 25.400 | 1,797,600 | -196,600 | 0.01% | 45,659,040 |
| 2021-03-29 | 2021-03-25 | 23.900 | 1,994,200 | +12,400 | 0.01% | 47,661,380 |
| 2021-03-26 | 2021-03-24 | 25.000 | 1,981,800 | +7,000 | 0.01% | 49,545,000 |
| 2021-03-25 | 2021-03-23 | 25.650 | 1,974,800 | -28,200 | 0.01% | 50,653,620 |
| 2021-03-24 | 2021-03-22 | 26.750 | 2,003,000 | +6,600 | 0.01% | 53,580,250 |
| 2021-03-23 | 2021-03-19 | 26.250 | 1,996,400 | +193,600 | 0.01% | 52,405,500 |
| 2021-03-22 | 2021-03-18 | 26.200 | 1,802,800 | -51,400 | 0.01% | 47,233,360 |
| 2021-03-19 | 2021-03-17 | 26.250 | 1,854,200 | +16,000 | 0.01% | 48,672,750 |
| 2021-03-18 | 2021-03-16 | 26.300 | 1,838,200 | -34,200 | 0.01% | 48,344,660 |
| 2021-03-17 | 2021-03-15 | 24.350 | 1,872,400 | +2,200 | 0.01% | 45,592,940 |
| 2021-03-16 | 2021-03-12 | 22.750 | 1,870,200 | -68,200 | 0.01% | 42,547,050 |
| 2021-03-15 | 2021-03-11 | 21.850 | 1,938,400 | +106,800 | 0.01% | 42,354,040 |
| 2021-03-12 | 2021-03-10 | 21.800 | 1,831,600 | +25,800 | 0.01% | 39,928,880 |
| 2021-03-11 | 2021-03-09 | 21.950 | 1,805,800 | +58,600 | 0.01% | 39,637,310 |
| 2021-03-10 | 2021-03-08 | 22.350 | 1,747,200 | -171,200 | 0.01% | 39,049,920 |
| 2021-03-09 | 2021-03-05 | 24.450 | 1,918,400 | +17,600 | 0.01% | 46,904,880 |
| 2021-03-08 | 2021-03-04 | 25.400 | 1,900,800 | +61,200 | 0.01% | 48,280,320 |
| 2021-03-05 | 2021-03-03 | 26.450 | 1,839,600 | -40,000 | 0.01% | 48,657,420 |
| 2021-03-04 | 2021-03-02 | 26.050 | 1,879,600 | -17,600 | 0.01% | 48,963,580 |
| 2021-03-03 | 2021-03-01 | 25.800 | 1,897,200 | -11,600 | 0.01% | 48,947,760 |
| 2021-03-02 | 2021-02-26 | 25.300 | 1,908,800 | +8,800 | 0.01% | 48,292,640 |
| 2021-03-01 | 2021-02-25 | 26.850 | 1,900,000 | +59,800 | 0.01% | 51,015,000 |
| 2021-02-26 | 2021-02-24 | 26.850 | 1,840,200 | -13,600 | 0.01% | 49,409,370 |
| 2021-02-25 | 2021-02-23 | 28.100 | 1,853,800 | +67,400 | 0.01% | 52,091,780 |
| 2021-02-24 | 2021-02-22 | 29.000 | 1,786,400 | -160,800 | 0.01% | 51,805,600 |
| 2021-02-23 | 2021-02-19 | 30.650 | 1,947,200 | +32,400 | 0.01% | 59,681,680 |
| 2021-02-22 | 2021-02-18 | 28.800 | 1,914,800 | -182,600 | 0.01% | 55,146,240 |
| 2021-02-19 | 2021-02-17 | 29.500 | 2,097,400 | +438,600 | 0.01% | 61,873,300 |
| 2021-02-18 | 2021-02-16 | 29.550 | 1,658,800 | -40,400 | 0.01% | 49,017,540 |
| 2021-02-17 | 2021-02-11 | 28.050 | 1,699,200 | +127,200 | 0.01% | 47,662,560 |
| 2021-02-16 | 2021-02-09 | 27.300 | 1,572,000 | +49,200 | 0.01% | 42,915,600 |
| 2021-02-10 | 2021-02-08 | 27.150 | 1,522,800 | +8,200 | 0.01% | 41,344,020 |
| 2021-02-09 | 2021-02-05 | 27.200 | 1,514,600 | +249,200 | 0.01% | 41,197,120 |
| 2021-02-08 | 2021-02-04 | 27.550 | 1,265,400 | +55,600 | 0.01% | 34,861,770 |
| 2021-02-05 | 2021-02-03 | 28.950 | 1,209,800 | -400 | 0.01% | 35,023,710 |
| 2021-02-04 | 2021-02-02 | 29.700 | 1,210,200 | -54,600 | 0.01% | 35,942,940 |
| 2021-02-03 | 2021-02-01 | 29.800 | 1,264,800 | -102,000 | 0.01% | 37,691,040 |
| 2021-02-02 | 2021-01-29 | 29.200 | 1,366,800 | +296,600 | 0.01% | 39,910,560 |
| 2021-02-01 | 2021-01-28 | 29.300 | 1,070,200 | -51,600 | 0.01% | 31,356,860 |
| 2021-01-29 | 2021-01-27 | 29.550 | 1,121,800 | -44,000 | 0.01% | 33,149,190 |
| 2021-01-28 | 2021-01-26 | 30.400 | 1,165,800 | -674,400 | 0.01% | 35,440,320 |
| 2021-01-27 | 2021-01-25 | 30.550 | 1,840,200 | -158,600 | 0.01% | 56,218,110 |
| 2021-01-26 | 2021-01-22 | 29.800 | 1,998,800 | -34,000 | 0.01% | 59,564,240 |
| 2021-01-25 | 2021-01-21 | 30.950 | 2,032,800 | +917,400 | 0.01% | 62,915,160 |
| 2021-01-22 | 2021-01-20 | 31.950 | 1,115,400 | -360,800 | 0.01% | 35,637,030 |
| 2021-01-21 | 2021-01-19 | 31.400 | 1,476,200 | +438,400 | 0.01% | 46,352,680 |
| 2021-01-20 | 2021-01-18 | 29.900 | 1,037,800 | -728,200 | 0.01% | 31,030,220 |
| 2021-01-19 | 2021-01-15 | 29.300 | 1,766,000 | +201,400 | 0.01% | 51,743,800 |
| 2021-01-18 | 2021-01-14 | 32.650 | 1,564,600 | +1,400 | 0.01% | 51,084,190 |
| 2021-01-15 | 2021-01-13 | 33.000 | 1,563,200 | +11,000 | 0.01% | 51,585,600 |
| 2021-01-14 | 2021-01-12 | 33.450 | 1,552,200 | +26,400 | 0.01% | 51,921,090 |
| 2021-01-13 | 2021-01-11 | 32.050 | 1,525,800 | -3,400 | 0.01% | 48,901,890 |
| 2021-01-12 | 2021-01-08 | 31.950 | 1,529,200 | +5,200 | 0.01% | 48,857,940 |
| 2021-01-11 | 2021-01-07 | 32.000 | 1,524,000 | +22,200 | 0.01% | 48,768,000 |
| 2021-01-08 | 2021-01-06 | 33.900 | 1,501,800 | +556,400 | 0.01% | 50,911,020 |
| 2021-01-07 | 2021-01-05 | 35.300 | 945,400 | +218,800 | 0.00% | 33,372,620 |
| 2021-01-06 | 2021-01-04 | 35.250 | 726,600 | -305,600 | 0.00% | 25,612,650 |
| 2021-01-05 | 2020-12-31 | 33.200 | 1,032,200 | +299,800 | 0.01% | 34,269,040 |
| 2021-01-04 | 2020-12-29 | 32.800 | 732,400 | +2,600 | 0.00% | 24,022,720 |
| 2020-12-30 | 2020-12-28 | 31.150 | 729,800 | -79,600 | 0.00% | 22,733,270 |
| 2020-12-29 | 2020-12-24 | 32.450 | 809,400 | +42,800 | 0.00% | 26,265,030 |
| 2020-12-28 | 2020-12-22 | 29.650 | 766,600 | -52,000 | 0.00% | 22,729,690 |
| 2020-12-23 | 2020-12-21 | 29.300 | 818,600 | -13,600 | 0.00% | 23,984,980 |
| 2020-12-22 | 2020-12-18 | 28.800 | 832,200 | +18,000 | 0.00% | 23,967,360 |
| 2020-12-21 | 2020-12-17 | 29.300 | 814,200 | +2,600 | 0.00% | 23,856,060 |
| 2020-12-18 | 2020-12-16 | 29.300 | 811,600 | +6,800 | 0.00% | 23,779,880 |
| 2020-12-17 | 2020-12-15 | 29.550 | 804,800 | +4,800 | 0.00% | 23,781,840 |
| 2020-12-16 | 2020-12-14 | 29.200 | 800,000 | -151,800 | 0.00% | 23,360,000 |
| 2020-12-15 | 2020-12-11 | 27.550 | 951,800 | +47,200 | 0.00% | 26,222,090 |
| 2020-12-14 | 2020-12-10 | 27.600 | 904,600 | +24,200 | 0.00% | 24,966,960 |
| 2020-12-11 | 2020-12-09 | 27.500 | 880,400 | -83,600 | 0.00% | 24,211,000 |
| 2020-12-10 | 2020-12-08 | 26.350 | 964,000 | -15,600 | 0.00% | 25,401,400 |
| 2020-12-09 | 2020-12-07 | 25.150 | 979,600 | +5,800 | 0.00% | 24,636,940 |
| 2020-12-08 | 2020-12-04 | 25.350 | 973,800 | -131,000 | 0.01% | 24,685,830 |
| 2020-12-07 | 2020-12-03 | 25.300 | 1,104,800 | -2,800 | 0.01% | 27,951,440 |
| 2020-12-04 | 2020-12-02 | 24.300 | 1,107,600 | +55,200 | 0.01% | 26,914,680 |
| 2020-12-03 | 2020-12-01 | 26.150 | 1,052,400 | +1,000 | 0.01% | 27,520,260 |
| 2020-12-02 | 2020-11-30 | 26.500 | 1,051,400 | -26,800 | 0.01% | 27,862,100 |
| 2020-12-01 | 2020-11-27 | 26.050 | 1,078,200 | +5,200 | 0.01% | 28,087,110 |
| 2020-11-30 | 2020-11-26 | 26.600 | 1,073,000 | +101,600 | 0.01% | 28,541,800 |
| 2020-11-27 | 2020-11-25 | 26.150 | 971,400 | -79,200 | 0.00% | 25,402,110 |
| 2020-11-26 | 2020-11-24 | 27.150 | 1,050,600 | -6,200 | 0.01% | 28,523,790 |
| 2020-11-25 | 2020-11-23 | 27.600 | 1,056,800 | +76,000 | 0.01% | 29,167,680 |
| 2020-11-24 | 2020-11-20 | 25.550 | 980,800 | -8,600 | 0.01% | 25,059,440 |
| 2020-11-23 | 2020-11-19 | 25.200 | 989,400 | -70,800 | 0.01% | 24,932,880 |
| 2020-11-20 | 2020-11-18 | 24.000 | 1,060,200 | +51,000 | 0.01% | 25,444,800 |
| 2020-11-19 | 2020-11-17 | 24.100 | 1,009,200 | -31,600 | 0.01% | 24,321,720 |
| 2020-11-18 | 2020-11-16 | 25.200 | 1,040,800 | +41,200 | 0.01% | 26,228,160 |
| 2020-11-17 | 2020-11-13 | 24.250 | 999,600 | -158,400 | 0.01% | 24,240,300 |
| 2020-11-16 | 2020-11-12 | 23.250 | 1,158,000 | +37,600 | 0.01% | 26,923,500 |
| 2020-11-13 | 2020-11-11 | 22.450 | 1,120,400 | -766,200 | 0.01% | 25,152,980 |
| 2020-11-12 | 2020-11-10 | 24.450 | 1,886,600 | -84,800 | 0.01% | 46,127,370 |
| 2020-11-11 | 2020-11-09 | 25.550 | 1,971,400 | -132,600 | 0.01% | 50,369,270 |
| 2020-11-10 | 2020-11-06 | 25.100 | 2,104,000 | -26,000 | 0.01% | 52,810,400 |
| 2020-11-09 | 2020-11-05 | 24.250 | 2,130,000 | -217,200 | 0.01% | 51,652,500 |
| 2020-11-06 | 2020-11-04 | 23.950 | 2,347,200 | -272,400 | 0.01% | 56,215,440 |
| 2020-11-05 | 2020-11-03 | 22.200 | 2,619,600 | -38,600 | 0.01% | 58,155,120 |
| 2020-11-04 | 2020-11-02 | 22.100 | 2,658,200 | -49,400 | 0.02% | 58,746,220 |
| 2020-11-03 | 2020-10-30 | 22.000 | 2,707,600 | +16,400 | 0.02% | 59,567,200 |
| 2020-11-02 | 2020-10-29 | 21.800 | 2,691,200 | -66,800 | 0.02% | 58,668,160 |
| 2020-10-30 | 2020-10-28 | 21.400 | 2,758,000 | -32,400 | 0.02% | 59,021,200 |
| 2020-10-29 | 2020-10-27 | 21.100 | 2,790,400 | +78,600 | 0.02% | 58,877,440 |
| 2020-10-28 | 2020-10-23 | 21.850 | 2,711,800 | +10,000 | 0.02% | 59,252,830 |
| 2020-10-27 | 2020-10-22 | 22.350 | 2,701,800 | +17,000 | 0.02% | 60,385,230 |
| 2020-10-23 | 2020-10-21 | 22.400 | 2,684,800 | -11,200 | 0.02% | 60,139,520 |
| 2020-10-22 | 2020-10-20 | 22.200 | 2,696,000 | +4,600 | 0.02% | 59,851,200 |
| 2020-10-21 | 2020-10-19 | 22.200 | 2,691,400 | -800 | 0.02% | 59,749,080 |
| 2020-10-20 | 2020-10-16 | 23.150 | 2,692,200 | +600 | 0.02% | 62,324,430 |
| 2020-10-19 | 2020-10-15 | 22.450 | 2,691,600 | +160,000 | 0.02% | 60,426,420 |
| 2020-10-16 | 2020-10-14 | 23.250 | 2,531,600 | +277,400 | 0.01% | 58,859,700 |
| 2020-10-15 | 2020-10-12 | 22.700 | 2,254,200 | -27,200 | 0.01% | 51,170,340 |
| 2020-10-14 | 2020-10-09 | 20.950 | 2,281,400 | -5,000 | 0.01% | 47,795,330 |
| 2020-10-12 | 2020-10-08 | 20.850 | 2,286,400 | -910,400 | 0.01% | 47,671,440 |
| 2020-10-09 | 2020-10-07 | 21.700 | 3,196,800 | +138,200 | 0.02% | 69,370,560 |
| 2020-10-08 | 2020-10-06 | 21.400 | 3,058,600 | -6,000 | 0.02% | 65,454,040 |
| 2020-10-07 | 2020-10-05 | 20.800 | 3,064,600 | +600 | 0.02% | 63,743,680 |
| 2020-10-06 | 2020-09-30 | 20.450 | 3,064,000 | -13,000 | 0.02% | 62,658,800 |
| 2020-10-05 | 2020-09-29 | 20.050 | 3,077,000 | +400 | 0.02% | 61,693,850 |
| 2020-09-30 | 2020-09-28 | 20.200 | 3,076,600 | +1,400 | 0.02% | 62,147,320 |
| 2020-09-29 | 2020-09-25 | 19.720 | 3,075,200 | +200 | 0.02% | 60,642,944 |
| 2020-09-28 | 2020-09-24 | 19.840 | 3,075,000 | -23,000 | 0.02% | 61,008,000 |
| 2020-09-25 | 2020-09-23 | 20.850 | 3,098,000 | -576,000 | 0.02% | 64,593,300 |
| 2020-09-24 | 2020-09-22 | 20.450 | 3,674,000 | +597,200 | 0.02% | 75,133,300 |
| 2020-09-23 | 2020-09-21 | 20.600 | 3,076,800 | +104,800 | 0.02% | 63,382,080 |
| 2020-09-22 | 2020-09-18 | 22.050 | 2,972,000 | +757,000 | 0.02% | 65,532,600 |
| 2020-09-21 | 2020-09-17 | 21.300 | 2,215,000 | -167,000 | 0.01% | 47,179,500 |
| 2020-09-18 | 2020-09-16 | 22.750 | 2,382,000 | +202,200 | 0.01% | 54,190,500 |
| 2020-09-17 | 2020-09-15 | 22.350 | 2,179,800 | +60,600 | 0.01% | 48,718,530 |
| 2020-09-16 | 2020-09-14 | 23.550 | 2,119,200 | +8,800 | 0.01% | 49,907,160 |
| 2020-09-15 | 2020-09-11 | 23.250 | 2,110,400 | +2,000 | 0.01% | 49,066,800 |
| 2020-09-14 | 2020-09-10 | 22.450 | 2,108,400 | -689,600 | 0.01% | 47,333,580 |
| 2020-09-11 | 2020-09-09 | 22.100 | 2,798,000 | +497,400 | 0.02% | 61,835,800 |
| 2020-09-10 | 2020-09-08 | 22.400 | 2,300,600 | +299,600 | 0.01% | 51,533,440 |
| 2020-09-09 | 2020-09-07 | 24.150 | 2,001,000 | -154,600 | 0.01% | 48,324,150 |
| 2020-09-08 | 2020-09-04 | 24.500 | 2,155,600 | -256,000 | 0.01% | 52,812,200 |
| 2020-09-07 | 2020-09-03 | 23.900 | 2,411,600 | -1,133,400 | 0.01% | 57,637,240 |
| 2020-09-04 | 2020-09-02 | 25.700 | 3,545,000 | -7,000 | 0.02% | 91,106,500 |
| 2020-09-03 | 2020-09-01 | 25.600 | 3,552,000 | -146,800 | 0.02% | 90,931,200 |
| 2020-09-02 | 2020-08-31 | 23.500 | 3,698,800 | +43,000 | 0.02% | 86,921,800 |
| 2020-09-01 | 2020-08-28 | 22.500 | 3,655,800 | -104,400 | 0.02% | 82,255,500 |
| 2020-08-31 | 2020-08-27 | 21.350 | 3,760,200 | -245,200 | 0.02% | 80,280,270 |
| 2020-08-28 | 2020-08-26 | 19.160 | 4,005,400 | -132,600 | 0.02% | 76,743,464 |
| 2020-08-27 | 2020-08-25 | 18.120 | 4,138,000 | +28,600 | 0.02% | 74,980,560 |
| 2020-08-26 | 2020-08-24 | 18.440 | 4,109,400 | -28,600 | 0.02% | 75,777,336 |
| 2020-08-25 | 2020-08-21 | 18.160 | 4,138,000 | +45,600 | 0.02% | 75,146,080 |
| 2020-08-24 | 2020-08-20 | 18.180 | 4,092,400 | -92,000 | 0.02% | 74,399,832 |
| 2020-08-21 | 2020-08-19 | 17.820 | 4,184,400 | -84,400 | 0.02% | 74,566,008 |
| 2020-08-20 | 2020-08-18 | 17.240 | 4,268,800 | -39,600 | 0.02% | 73,594,112 |
| 2020-08-19 | 2020-08-17 | 16.200 | 4,308,400 | -787,200 | 0.02% | 69,796,080 |
| 2020-08-18 | 2020-08-14 | 15.340 | 5,095,600 | +24,000 | 0.03% | 78,166,504 |
| 2020-08-17 | 2020-08-13 | 15.200 | 5,071,600 | +3,200 | 0.03% | 77,088,320 |
| 2020-08-14 | 2020-08-12 | 15.060 | 5,068,400 | -6,000 | 0.03% | 76,330,104 |
| 2020-08-13 | 2020-08-11 | 15.020 | 5,074,400 | +21,200 | 0.03% | 76,217,488 |
| 2020-08-12 | 2020-08-10 | 15.140 | 5,053,200 | -18,000 | 0.03% | 76,505,448 |
| 2020-08-11 | 2020-08-07 | 15.440 | 5,071,200 | +50,000 | 0.03% | 78,299,328 |
| 2020-08-10 | 2020-08-06 | 15.920 | 5,021,200 | -26,000 | 0.03% | 79,937,504 |
| 2020-08-07 | 2020-08-05 | 15.580 | 5,047,200 | +39,000 | 0.03% | 78,635,376 |
| 2020-08-06 | 2020-08-04 | 15.500 | 5,008,200 | +312,200 | 0.03% | 77,627,100 |
| 2020-08-05 | 2020-08-03 | 15.020 | 4,696,000 | +1,195,600 | 0.03% | 70,533,920 |
| 2020-08-04 | 2020-07-31 | 14.820 | 3,500,400 | +9,000 | 0.02% | 51,875,928 |
| 2020-08-03 | 2020-07-30 | 14.760 | 3,491,400 | +360,000 | 0.02% | 51,533,064 |
| 2020-07-31 | 2020-07-29 | 14.900 | 3,131,400 | -16,800 | 0.02% | 46,657,860 |
| 2020-07-30 | 2020-07-28 | 14.860 | 3,148,200 | -200 | 0.02% | 46,782,252 |
| 2020-07-29 | 2020-07-27 | 14.640 | 3,148,400 | +800 | 0.02% | 46,092,576 |
| 2020-07-28 | 2020-07-24 | 15.100 | 3,147,600 | +89,600 | 0.02% | 47,528,760 |
| 2020-07-27 | 2020-07-23 | 15.940 | 3,058,000 | +16,000 | 0.02% | 48,744,520 |
| 2020-07-24 | 2020-07-22 | 15.640 | 3,042,000 | -10,276,649 | 0.02% | 47,576,880 |
| 2020-07-23 | 2020-07-21 | 16.600 | 13,318,649 | +2,600 | 0.08% | 221,089,573 |
| 2020-07-22 | 2020-07-20 | 15.820 | 13,316,049 | -76,000 | 0.08% | 210,659,895 |
| 2020-07-21 | 2020-07-17 | 15.500 | 13,392,049 | -64,000 | 0.08% | 207,576,760 |
| 2020-07-20 | 2020-07-16 | 15.080 | 13,456,049 | -1,871,600 | 0.08% | 202,917,219 |
| 2020-07-17 | 2020-07-15 | 16.360 | 15,327,649 | -41,000 | 0.09% | 250,760,338 |
| 2020-07-16 | 2020-07-14 | 16.420 | 15,368,649 | -59,000 | 0.09% | 252,353,217 |
| 2020-07-15 | 2020-07-13 | 17.040 | 15,427,649 | -14,000 | 0.09% | 262,887,139 |
| 2020-07-14 | 2020-07-10 | 16.880 | 15,441,649 | +101,400 | 0.09% | 260,655,035 |
| 2020-07-13 | 2020-07-09 | 16.840 | 15,340,249 | +53,000 | 0.09% | 258,329,793 |
| 2020-07-10 | 2020-07-08 | 16.100 | 15,287,249 | -185,800 | 0.09% | 246,124,709 |
| 2020-07-09 | 2020-07-07 | 14.780 | 15,473,049 | -179,800 | 0.09% | 228,691,664 |
| 2020-07-08 | 2020-07-06 | 14.980 | 15,652,849 | -53,800 | 0.09% | 234,479,678 |
| 2020-07-07 | 2020-07-03 | 14.260 | 15,706,649 | +36,000 | 0.09% | 223,976,815 |
| 2020-07-06 | 2020-07-02 | 13.600 | 15,670,649 | +157,200 | 0.09% | 213,120,826 |
| 2020-07-03 | 2020-06-30 | 12.840 | 15,513,449 | +20,200 | 0.09% | 199,192,685 |
| 2020-07-02 | 2020-06-29 | 13.000 | 15,493,249 | +160,800 | 0.09% | 201,412,237 |
| 2020-06-30 | 2020-06-26 | 13.320 | 15,332,449 | -12,800 | 0.09% | 204,228,221 |
| 2020-06-29 | 2020-06-24 | 13.880 | 15,345,249 | -294,200 | 0.09% | 212,992,056 |
| 2020-06-26 | 2020-06-23 | 12.720 | 15,639,449 | +2,400 | 0.09% | 198,933,791 |
| 2020-06-24 | 2020-06-22 | 12.560 | 15,637,049 | -11,000 | 0.09% | 196,401,335 |
| 2020-06-23 | 2020-06-19 | 12.900 | 15,648,049 | -12,200 | 0.09% | 201,859,832 |
| 2020-06-22 | 2020-06-18 | 12.660 | 15,660,249 | +50,000 | 0.09% | 198,258,752 |
| 2020-06-19 | 2020-06-17 | 12.500 | 15,610,249 | +16,000 | 0.09% | 195,128,112 |
| 2020-06-18 | 2020-06-16 | 12.900 | 15,594,249 | +82,000 | 0.09% | 201,165,812 |
| 2020-06-17 | 2020-06-15 | 12.460 | 15,512,249 | -414,000 | 0.09% | 193,282,623 |
| 2020-06-16 | 2020-06-12 | 12.800 | 15,926,249 | +10,200 | 0.09% | 203,855,987 |
| 2020-06-15 | 2020-06-11 | 12.820 | 15,916,049 | +202,200 | 0.09% | 204,043,748 |
| 2020-06-12 | 2020-06-10 | 13.140 | 15,713,849 | +1,000 | 0.09% | 206,479,976 |
| 2020-06-11 | 2020-06-09 | 12.980 | 15,712,849 | +41,400 | 0.09% | 203,952,780 |
| 2020-06-10 | 2020-06-08 | 12.860 | 15,671,449 | -21,800 | 0.09% | 201,534,834 |
| 2020-06-09 | 2020-06-05 | 13.020 | 15,693,249 | -148,400 | 0.09% | 204,326,102 |
| 2020-06-08 | 2020-06-04 | 12.660 | 15,841,649 | -34,000 | 0.09% | 200,555,276 |
| 2020-06-05 | 2020-06-03 | 12.760 | 15,875,649 | +119,400 | 0.09% | 202,573,281 |
| 2020-06-04 | 2020-06-02 | 12.460 | 15,756,249 | +445,000 | 0.09% | 196,322,863 |
| 2020-06-03 | 2020-06-01 | 12.140 | 15,311,249 | -20,800 | 0.09% | 185,878,563 |
| 2020-06-02 | 2020-05-29 | 12.020 | 15,332,049 | -26,200 | 0.09% | 184,291,229 |
| 2020-06-01 | 2020-05-28 | 11.820 | 15,358,249 | +73,600 | 0.09% | 181,534,503 |
| 2020-05-29 | 2020-05-27 | 12.080 | 15,284,649 | -12,200 | 0.09% | 184,638,560 |
| 2020-05-28 | 2020-05-26 | 12.420 | 15,296,849 | +97,000 | 0.09% | 189,986,865 |
| 2020-05-27 | 2020-05-25 | 12.260 | 15,199,849 | +59,000 | 0.09% | 186,350,149 |
| 2020-05-26 | 2020-05-22 | 11.860 | 15,140,849 | -157,800 | 0.09% | 179,570,469 |
| 2020-05-25 | 2020-05-21 | 12.700 | 15,298,649 | +75,400 | 0.09% | 194,292,842 |
| 2020-05-22 | 2020-05-20 | 12.800 | 15,223,249 | -31,200 | 0.09% | 194,857,587 |
| 2020-05-21 | 2020-05-19 | 12.660 | 15,254,449 | -176,000 | 0.09% | 193,121,324 |
| 2020-05-20 | 2020-05-18 | 12.040 | 15,430,449 | -52,000 | 0.09% | 185,782,606 |
| 2020-05-19 | 2020-05-15 | 11.960 | 15,482,449 | -6,600 | 0.09% | 185,170,090 |
| 2020-05-18 | 2020-05-14 | 11.960 | 15,489,049 | +123,000 | 0.09% | 185,249,026 |
| 2020-05-15 | 2020-05-13 | 11.820 | 15,366,049 | -800 | 0.09% | 181,626,699 |
| 2020-05-14 | 2020-05-12 | 11.640 | 15,366,849 | +11,800 | 0.09% | 178,870,122 |
| 2020-05-13 | 2020-05-11 | 11.500 | 15,355,049 | -6,200 | 0.09% | 176,583,064 |
| 2020-05-12 | 2020-05-08 | 11.200 | 15,361,249 | -90,000 | 0.09% | 172,045,989 |
| 2020-05-11 | 2020-05-07 | 10.360 | 15,451,249 | +109,000 | 0.09% | 160,074,940 |
| 2020-05-08 | 2020-05-06 | 10.500 | 15,342,249 | -12,000 | 0.09% | 161,093,614 |
| 2020-05-07 | 2020-05-05 | 10.080 | 15,354,249 | +1,000 | 0.09% | 154,770,830 |
| 2020-05-06 | 2020-05-04 | 10.000 | 15,353,249 | +7,200 | 0.09% | 153,532,490 |
| 2020-05-05 | 2020-04-29 | 10.200 | 15,346,049 | +6,000 | 0.09% | 156,529,700 |
| 2020-05-04 | 2020-04-28 | 10.280 | 15,340,049 | -9,000 | 0.09% | 157,695,704 |
| 2020-04-29 | 2020-04-27 | 10.080 | 15,349,049 | +15,000 | 0.09% | 154,718,414 |
| 2020-04-28 | 2020-04-24 | 10.000 | 15,334,049 | +4,200 | 0.09% | 153,340,490 |
| 2020-04-27 | 2020-04-23 | 10.160 | 15,329,849 | +16,400 | 0.09% | 155,751,266 |
| 2020-04-24 | 2020-04-22 | 10.120 | 15,313,449 | -51,000 | 0.09% | 154,972,104 |
| 2020-04-23 | 2020-04-21 | 10.040 | 15,364,449 | +4,000 | 0.09% | 154,259,068 |
| 2020-04-22 | 2020-04-20 | 10.340 | 15,360,449 | -9,000 | 0.09% | 158,827,043 |
| 2020-04-21 | 2020-04-17 | 10.400 | 15,369,449 | +3,000 | 0.09% | 159,842,270 |
| 2020-04-17 | 2020-04-15 | 10.480 | 15,366,449 | +76,600 | 0.09% | 161,040,386 |
| 2020-04-16 | 2020-04-14 | 10.180 | 15,289,849 | +14,200 | 0.09% | 155,650,663 |
| 2020-04-15 | 2020-04-09 | 10.140 | 15,275,649 | +9,600 | 0.09% | 154,895,081 |
| 2020-04-14 | 2020-04-08 | 10.180 | 15,266,049 | +28,400 | 0.09% | 155,408,379 |
| 2020-04-09 | 2020-04-07 | 10.480 | 15,237,649 | +9,400 | 0.09% | 159,690,562 |
| 2020-04-08 | 2020-04-06 | 10.500 | 15,228,249 | -400 | 0.09% | 159,896,614 |
| 2020-04-07 | 2020-04-03 | 10.260 | 15,228,649 | +11,800 | 0.09% | 156,245,939 |
| 2020-04-06 | 2020-04-02 | 10.380 | 15,216,849 | +7,000 | 0.09% | 157,950,893 |
| 2020-04-03 | 2020-04-01 | 10.200 | 15,209,849 | +7,800 | 0.09% | 155,140,460 |
| 2020-04-02 | 2020-03-31 | 10.440 | 15,202,049 | +200 | 0.09% | 158,709,392 |
| 2020-03-31 | 2020-03-27 | 10.200 | 15,201,849 | +20,400 | 0.09% | 155,058,860 |
| 2020-03-30 | 2020-03-26 | 10.240 | 15,181,449 | +10,000 | 0.09% | 155,458,038 |
| 2020-03-27 | 2020-03-25 | 10.340 | 15,171,449 | +4,000 | 0.09% | 156,872,783 |
| 2020-03-26 | 2020-03-24 | 10.000 | 15,167,449 | -58,800 | 0.09% | 151,674,490 |
| 2020-03-25 | 2020-03-23 | 9.500 | 15,226,249 | +7,600 | 0.09% | 144,649,366 |
| 2020-03-24 | 2020-03-20 | 10.160 | 15,218,649 | +17,000 | 0.09% | 154,621,474 |
| 2020-03-23 | 2020-03-19 | 9.530 | 15,201,649 | +6,000 | 0.09% | 144,871,715 |
| 2020-03-20 | 2020-03-18 | 9.710 | 15,195,649 | -87,600 | 0.09% | 147,549,752 |
| 2020-03-19 | 2020-03-17 | 10.140 | 15,283,249 | -64,400 | 0.09% | 154,972,145 |
| 2020-03-18 | 2020-03-16 | 10.200 | 15,347,649 | +51,200 | 0.09% | 156,546,020 |
| 2020-03-17 | 2020-03-13 | 10.980 | 15,296,449 | -1,000 | 0.09% | 167,955,010 |
| 2020-03-16 | 2020-03-12 | 11.100 | 15,297,449 | +40,000 | 0.09% | 169,801,684 |
| 2020-03-13 | 2020-03-11 | 11.720 | 15,257,449 | +43,200 | 0.09% | 178,817,302 |
| 2020-03-12 | 2020-03-10 | 12.040 | 15,214,249 | +64,400 | 0.09% | 183,179,558 |
| 2020-03-11 | 2020-03-09 | 12.060 | 15,149,849 | +101,600 | 0.09% | 182,707,179 |
| 2020-03-10 | 2020-03-06 | 12.980 | 15,048,249 | -11,000 | 0.09% | 195,326,272 |
| 2020-03-09 | 2020-03-05 | 13.100 | 15,059,249 | -23,400 | 0.09% | 197,276,162 |
| 2020-03-06 | 2020-03-04 | 12.940 | 15,082,649 | -11,000 | 0.09% | 195,169,478 |
| 2020-03-05 | 2020-03-03 | 12.780 | 15,093,649 | +182,000 | 0.09% | 192,896,834 |
| 2020-03-04 | 2020-03-02 | 12.940 | 14,911,649 | -9,000 | 0.09% | 192,956,738 |
| 2020-03-03 | 2020-02-28 | 12.560 | 14,920,649 | +48,600 | 0.09% | 187,403,351 |
| 2020-03-02 | 2020-02-27 | 12.900 | 14,872,049 | -57,000 | 0.09% | 191,849,432 |
| 2020-02-28 | 2020-02-26 | 12.460 | 14,929,049 | -54,000 | 0.09% | 186,015,951 |
| 2020-02-27 | 2020-02-25 | 12.640 | 14,983,049 | -2,600 | 0.09% | 189,385,739 |
| 2020-02-26 | 2020-02-24 | 12.320 | 14,985,649 | +102,000 | 0.09% | 184,623,196 |
| 2020-02-25 | 2020-02-21 | 12.720 | 14,883,649 | -10,000 | 0.09% | 189,320,015 |
| 2020-02-24 | 2020-02-20 | 12.900 | 14,893,649 | -5,000 | 0.09% | 192,128,072 |
| 2020-02-21 | 2020-02-19 | 12.880 | 14,898,649 | +202,000 | 0.09% | 191,894,599 |
| 2020-02-20 | 2020-02-18 | 12.820 | 14,696,649 | +81,200 | 0.08% | 188,411,040 |
| 2020-02-19 | 2020-02-17 | 13.280 | 14,615,449 | -1,600 | 0.08% | 194,093,163 |
| 2020-02-18 | 2020-02-14 | 13.100 | 14,617,049 | -56,000 | 0.08% | 191,483,342 |
| 2020-02-17 | 2020-02-13 | 13.380 | 14,673,049 | +1,056,600 | 0.08% | 196,325,396 |
| 2020-02-14 | 2020-02-12 | 12.920 | 13,616,449 | -6,000 | 0.08% | 175,924,521 |
| 2020-02-13 | 2020-02-11 | 12.780 | 13,622,449 | +3,800 | 0.08% | 174,094,898 |
| 2020-02-12 | 2020-02-10 | 12.960 | 13,618,649 | -5,600 | 0.08% | 176,497,691 |
| 2020-02-11 | 2020-02-07 | 12.840 | 13,624,249 | -142,000 | 0.08% | 174,935,357 |
| 2020-02-10 | 2020-02-06 | 12.820 | 13,766,249 | -3,200 | 0.08% | 176,483,312 |
| 2020-02-07 | 2020-02-05 | 12.640 | 13,769,449 | -58,400 | 0.08% | 174,045,835 |
| 2020-02-06 | 2020-02-04 | 12.540 | 13,827,849 | -41,400 | 0.08% | 173,401,226 |
| 2020-02-05 | 2020-02-03 | 12.020 | 13,869,249 | -65,000 | 0.08% | 166,708,373 |
| 2020-02-04 | 2020-01-31 | 11.520 | 13,934,249 | +210,600 | 0.08% | 160,522,548 |
| 2020-02-03 | 2020-01-30 | 11.760 | 13,723,649 | -222,000 | 0.08% | 161,390,112 |
| 2020-01-31 | 2020-01-29 | 12.600 | 13,945,649 | -348,800 | 0.08% | 175,715,177 |
| 2020-01-30 | 2020-01-24 | 13.340 | 14,294,449 | +188,200 | 0.08% | 190,687,950 |
| 2020-01-29 | 2020-01-22 | 13.900 | 14,106,249 | -46,000 | 0.08% | 196,076,861 |
| 2020-01-23 | 2020-01-21 | 12.760 | 14,152,249 | -136,000 | 0.08% | 180,582,697 |
| 2020-01-22 | 2020-01-20 | 13.300 | 14,288,249 | +12,400 | 0.08% | 190,033,712 |
| 2020-01-21 | 2020-01-17 | 13.240 | 14,275,849 | -112,400 | 0.08% | 189,012,241 |
| 2020-01-20 | 2020-01-16 | 12.220 | 14,388,249 | +13,600 | 0.08% | 175,824,403 |
| 2020-01-17 | 2020-01-15 | 12.260 | 14,374,649 | +128,000 | 0.08% | 176,233,197 |
| 2020-01-16 | 2020-01-14 | 11.680 | 14,246,649 | -104,000 | 0.08% | 166,400,860 |
| 2020-01-15 | 2020-01-13 | 11.900 | 14,350,649 | -3,400 | 0.08% | 170,772,723 |
| 2020-01-14 | 2020-01-10 | 11.420 | 14,354,049 | -16,800 | 0.08% | 163,923,240 |
| 2020-01-13 | 2020-01-09 | 11.500 | 14,370,849 | -82,000 | 0.08% | 165,264,764 |
| 2020-01-10 | 2020-01-08 | 11.080 | 14,452,849 | -10,000 | 0.08% | 160,137,567 |
| 2020-01-08 | 2020-01-06 | 10.980 | 14,462,849 | +15,000 | 0.08% | 158,802,082 |
| 2020-01-07 | 2020-01-03 | 10.900 | 14,447,849 | +254,800 | 0.08% | 157,481,554 |
| 2020-01-06 | 2020-01-02 | 11.220 | 14,193,049 | +474,000 | 0.08% | 159,246,010 |
| 2020-01-03 | 2019-12-31 | 10.780 | 13,719,049 | -800 | 0.08% | 147,891,348 |
| 2020-01-02 | 2019-12-27 | 10.800 | 13,719,849 | -13,000 | 0.08% | 148,174,369 |
| 2019-12-30 | 2019-12-24 | 10.560 | 13,732,849 | -8,800 | 0.08% | 145,018,885 |
| 2019-12-27 | 2019-12-20 | 10.340 | 13,741,649 | -6,600 | 0.08% | 142,088,651 |
| 2019-12-23 | 2019-12-19 | 10.360 | 13,748,249 | -16,200 | 0.08% | 142,431,860 |
| 2019-12-20 | 2019-12-18 | 10.500 | 13,764,449 | +169,200 | 0.08% | 144,526,714 |
| 2019-12-19 | 2019-12-17 | 10.680 | 13,595,249 | +4,000 | 0.08% | 145,197,259 |
| 2019-12-18 | 2019-12-16 | 10.520 | 13,591,249 | +13,600 | 0.08% | 142,979,939 |
| 2019-12-17 | 2019-12-13 | 10.400 | 13,577,649 | -62,000 | 0.08% | 141,207,550 |
| 2019-12-16 | 2019-12-12 | 9.930 | 13,639,649 | -3,200 | 0.08% | 135,441,715 |
| 2019-12-13 | 2019-12-11 | 9.990 | 13,642,849 | +239,400 | 0.08% | 136,292,062 |
| 2019-12-12 | 2019-12-10 | 9.210 | 13,403,449 | +6,000 | 0.08% | 123,445,765 |
| 2019-12-11 | 2019-12-09 | 9.320 | 13,397,449 | +25,400 | 0.08% | 124,864,225 |
| 2019-12-10 | 2019-12-06 | 9.340 | 13,372,049 | -2,400 | 0.08% | 124,894,938 |
| 2019-12-09 | 2019-12-05 | 9.070 | 13,374,449 | +9,000 | 0.08% | 121,306,252 |
| 2019-12-06 | 2019-12-04 | 9.000 | 13,365,449 | -16,000 | 0.08% | 120,289,041 |
| 2019-12-03 | 2019-11-29 | 8.950 | 13,381,449 | -18,000 | 0.08% | 119,763,969 |
| 2019-12-02 | 2019-11-28 | 8.890 | 13,399,449 | -49,000 | 0.08% | 119,121,102 |
| 2019-11-29 | 2019-11-27 | 8.730 | 13,448,449 | -40,200 | 0.08% | 117,404,960 |
| 2019-11-28 | 2019-11-26 | 8.620 | 13,488,649 | +3,000 | 0.08% | 116,272,154 |
| 2019-11-27 | 2019-11-25 | 8.600 | 13,485,649 | -127,000 | 0.08% | 115,976,581 |
| 2019-11-26 | 2019-11-22 | 8.390 | 13,612,649 | +62,000 | 0.08% | 114,210,125 |
| 2019-11-25 | 2019-11-21 | 8.400 | 13,550,649 | -10,000 | 0.08% | 113,825,452 |
| 2019-11-21 | 2019-11-19 | 8.560 | 13,560,649 | +4,000 | 0.08% | 116,079,155 |
| 2019-11-19 | 2019-11-15 | 8.510 | 13,556,649 | +2,000 | 0.08% | 115,367,083 |
| 2019-11-18 | 2019-11-14 | 8.480 | 13,554,649 | +65,400 | 0.08% | 114,943,424 |
| 2019-11-15 | 2019-11-13 | 8.550 | 13,489,249 | +53,000 | 0.08% | 115,333,079 |
| 2019-11-14 | 2019-11-12 | 8.690 | 13,436,249 | -100,000 | 0.08% | 116,761,004 |
| 2019-11-13 | 2019-11-11 | 8.540 | 13,536,249 | +177,400 | 0.08% | 115,599,566 |
| 2019-11-12 | 2019-11-08 | 8.840 | 13,358,849 | +28,000 | 0.08% | 118,092,225 |
| 2019-11-11 | 2019-11-07 | 8.930 | 13,330,849 | +28,000 | 0.08% | 119,044,482 |
| 2019-11-08 | 2019-11-06 | 8.940 | 13,302,849 | -3,400 | 0.08% | 118,927,470 |
| 2019-11-07 | 2019-11-05 | 9.030 | 13,306,249 | +22,400 | 0.08% | 120,155,428 |
| 2019-11-06 | 2019-11-04 | 9.030 | 13,283,849 | +32,000 | 0.08% | 119,953,156 |
| 2019-11-05 | 2019-11-01 | 8.960 | 13,251,849 | -40,000 | 0.08% | 118,736,567 |
| 2019-11-04 | 2019-10-31 | 8.900 | 13,291,849 | +5,000 | 0.08% | 118,297,456 |
| 2019-11-01 | 2019-10-30 | 8.790 | 13,286,849 | +15,800 | 0.08% | 116,791,403 |
| 2019-10-31 | 2019-10-29 | 8.860 | 13,271,049 | +37,200 | 0.08% | 117,581,494 |
| 2019-10-30 | 2019-10-28 | 9.190 | 13,233,849 | +240,600 | 0.08% | 121,619,072 |
| 2019-10-29 | 2019-10-25 | 9.060 | 12,993,249 | +5,000 | 0.07% | 117,718,836 |
| 2019-10-28 | 2019-10-24 | 9.040 | 12,988,249 | +207,200 | 0.07% | 117,413,771 |
| 2019-10-25 | 2019-10-23 | 8.990 | 12,781,049 | +16,800 | 0.07% | 114,901,631 |
| 2019-10-24 | 2019-10-22 | 8.850 | 12,764,249 | +125,000 | 0.07% | 112,963,604 |
| 2019-10-23 | 2019-10-21 | 8.980 | 12,639,249 | +151,200 | 0.07% | 113,500,456 |
| 2019-10-22 | 2019-10-18 | 8.550 | 12,488,049 | +2,000 | 0.07% | 106,772,819 |
| 2019-10-21 | 2019-10-17 | 8.640 | 12,486,049 | -800 | 0.07% | 107,879,463 |
| 2019-10-18 | 2019-10-16 | 8.640 | 12,486,849 | -944,400 | 0.07% | 107,886,375 |
| 2019-10-17 | 2019-10-15 | 8.820 | 13,431,249 | +10,000 | 0.08% | 118,463,616 |
| 2019-10-16 | 2019-10-14 | 8.930 | 13,421,249 | +5,000 | 0.08% | 119,851,754 |
| 2019-10-14 | 2019-10-10 | 8.800 | 13,416,249 | -2,000 | 0.08% | 118,062,991 |
| 2019-10-11 | 2019-10-09 | 8.670 | 13,418,249 | +8,000 | 0.08% | 116,336,219 |
| 2019-10-10 | 2019-10-08 | 8.790 | 13,410,249 | +6,000 | 0.08% | 117,876,089 |
| 2019-10-09 | 2019-10-04 | 8.950 | 13,404,249 | -10,000 | 0.08% | 119,968,029 |
| 2019-10-03 | 2019-09-30 | 8.800 | 13,414,249 | +1,000 | 0.08% | 118,045,391 |
| 2019-10-02 | 2019-09-27 | 8.700 | 13,413,249 | +12,000 | 0.08% | 116,695,266 |
| 2019-09-30 | 2019-09-26 | 8.890 | 13,401,249 | +2,000 | 0.08% | 119,137,104 |
| 2019-09-27 | 2019-09-25 | 8.910 | 13,399,249 | +7,200 | 0.08% | 119,387,309 |
| 2019-09-26 | 2019-09-24 | 9.320 | 13,392,049 | +15,000 | 0.08% | 124,813,897 |
| 2019-09-25 | 2019-09-23 | 9.320 | 13,377,049 | +7,600 | 0.08% | 124,674,097 |
| 2019-09-24 | 2019-09-20 | 9.250 | 13,369,449 | +7,000 | 0.08% | 123,667,403 |
| 2019-09-23 | 2019-09-19 | 9.140 | 13,362,449 | -30,000 | 0.08% | 122,132,784 |
| 2019-09-19 | 2019-09-17 | 9.070 | 13,392,449 | +50,000 | 0.08% | 121,469,512 |
| 2019-09-18 | 2019-09-16 | 9.340 | 13,342,449 | +42,800 | 0.08% | 124,618,474 |
| 2019-09-16 | 2019-09-12 | 9.400 | 13,299,649 | -53,000 | 0.08% | 125,016,701 |
| 2019-09-13 | 2019-09-11 | 9.270 | 13,352,649 | -6,000 | 0.08% | 123,779,056 |
| 2019-09-12 | 2019-09-10 | 9.220 | 13,358,649 | +2,000 | 0.08% | 123,166,744 |
| 2019-09-11 | 2019-09-09 | 9.130 | 13,356,649 | +3,000 | 0.08% | 121,946,205 |
| 2019-09-10 | 2019-09-06 | 9.080 | 13,353,649 | +251,800 | 0.08% | 121,251,133 |
| 2019-09-09 | 2019-09-05 | 8.940 | 13,101,849 | +29,600 | 0.08% | 117,130,530 |
| 2019-09-06 | 2019-09-04 | 8.650 | 13,072,249 | +112,400 | 0.08% | 113,074,954 |
| 2019-09-05 | 2019-09-03 | 8.700 | 12,959,849 | -126,800 | 0.07% | 112,750,686 |
| 2019-09-04 | 2019-09-02 | 8.350 | 13,086,649 | +51,000 | 0.08% | 109,273,519 |
| 2019-09-03 | 2019-08-30 | 8.530 | 13,035,649 | +32,000 | 0.08% | 111,194,086 |
| 2019-09-02 | 2019-08-29 | 8.530 | 13,003,649 | +128,000 | 0.08% | 110,921,126 |
| 2019-08-30 | 2019-08-28 | 8.820 | 12,875,649 | +200,000 | 0.07% | 113,563,224 |
| 2019-08-29 | 2019-08-27 | 8.790 | 12,675,649 | +30,000 | 0.07% | 111,418,955 |
| 2019-08-28 | 2019-08-26 | 8.700 | 12,645,649 | -46,000 | 0.07% | 110,017,146 |
| 2019-08-26 | 2019-08-22 | 8.870 | 12,691,649 | +1,200 | 0.07% | 112,574,927 |
| 2019-08-23 | 2019-08-21 | 8.960 | 12,690,449 | +26,000 | 0.07% | 113,706,423 |
| 2019-08-22 | 2019-08-20 | 9.430 | 12,664,449 | -11,600 | 0.07% | 119,425,754 |
| 2019-08-21 | 2019-08-19 | 9.140 | 12,676,049 | +4,800 | 0.07% | 115,859,088 |
| 2019-08-20 | 2019-08-16 | 8.920 | 12,671,249 | -2,000 | 0.07% | 113,027,541 |
| 2019-08-19 | 2019-08-15 | 8.810 | 12,673,249 | -25,000 | 0.07% | 111,651,324 |
| 2019-08-16 | 2019-08-14 | 9.000 | 12,698,249 | +30,000 | 0.07% | 114,284,241 |
| 2019-08-15 | 2019-08-13 | 8.820 | 12,668,249 | -10,000 | 0.07% | 111,733,956 |
| 2019-08-12 | 2019-08-08 | 8.910 | 12,678,249 | -30,000 | 0.07% | 112,963,199 |
| 2019-08-09 | 2019-08-07 | 8.650 | 12,708,249 | +38,000 | 0.07% | 109,926,354 |
| 2019-08-08 | 2019-08-06 | 8.660 | 12,670,249 | +15,400 | 0.07% | 109,724,356 |
| 2019-08-07 | 2019-08-05 | 8.920 | 12,654,849 | -32,000 | 0.07% | 112,881,253 |
| 2019-08-06 | 2019-08-02 | 8.800 | 12,686,849 | -177,800 | 0.07% | 111,644,271 |
| 2019-08-05 | 2019-08-01 | 9.020 | 12,864,649 | +20,000 | 0.07% | 116,039,134 |
| 2019-08-01 | 2019-07-30 | 9.020 | 12,844,649 | +50,000 | 0.07% | 115,858,734 |
| 2019-07-30 | 2019-07-26 | 9.120 | 12,794,649 | -10,000 | 0.07% | 116,687,199 |
| 2019-07-26 | 2019-07-24 | 9.100 | 12,804,649 | -20,000 | 0.07% | 116,522,306 |
| 2019-07-25 | 2019-07-23 | 9.070 | 12,824,649 | +12,600 | 0.07% | 116,319,566 |
| 2019-07-24 | 2019-07-22 | 8.950 | 12,812,049 | +57,000 | 0.07% | 114,667,839 |
| 2019-07-23 | 2019-07-19 | 9.110 | 12,755,049 | +40,000 | 0.07% | 116,198,496 |
| 2019-07-22 | 2019-07-18 | 9.000 | 12,715,049 | +86,800 | 0.07% | 114,435,441 |
| 2019-07-19 | 2019-07-17 | 9.110 | 12,628,249 | +25,000 | 0.07% | 115,043,348 |
| 2019-07-17 | 2019-07-15 | 9.360 | 12,603,249 | +42,000 | 0.07% | 117,966,411 |
| 2019-07-16 | 2019-07-12 | 9.440 | 12,561,249 | -7,800 | 0.07% | 118,578,191 |
| 2019-07-15 | 2019-07-11 | 9.490 | 12,569,049 | +2,000 | 0.07% | 119,280,275 |
| 2019-07-12 | 2019-07-10 | 9.590 | 12,567,049 | +14,000 | 0.07% | 120,518,000 |
| 2019-07-11 | 2019-07-09 | 9.500 | 12,553,049 | +31,000 | 0.07% | 119,253,966 |
| 2019-07-10 | 2019-07-08 | 9.610 | 12,522,049 | +19,600 | 0.07% | 120,336,891 |
| 2019-07-09 | 2019-07-05 | 9.950 | 12,502,449 | +2,000 | 0.07% | 124,399,368 |
| 2019-07-08 | 2019-07-04 | 9.780 | 12,500,449 | +2,000 | 0.07% | 122,254,391 |
| 2019-07-05 | 2019-07-03 | 9.760 | 12,498,449 | +8,000 | 0.07% | 121,984,862 |
| 2019-07-04 | 2019-07-02 | 9.990 | 12,490,449 | +89,000 | 0.07% | 124,779,586 |
| 2019-07-03 | 2019-06-28 | 10.000 | 12,401,449 | +200,400 | 0.07% | 124,014,490 |
| 2019-07-02 | 2019-06-27 | 10.000 | 12,201,049 | -3,000 | 0.07% | 122,010,490 |
| 2019-06-28 | 2019-06-26 | 9.800 | 12,204,049 | -200 | 0.07% | 119,599,680 |
| 2019-06-27 | 2019-06-25 | 9.770 | 12,204,249 | +3,000 | 0.07% | 119,235,513 |
| 2019-06-24 | 2019-06-20 | 9.930 | 12,201,249 | -36,200 | 0.07% | 121,158,403 |
| 2019-06-21 | 2019-06-19 | 9.800 | 12,237,449 | +15,000 | 0.07% | 119,927,000 |
| 2019-06-20 | 2019-06-18 | 9.590 | 12,222,449 | +20,200 | 0.07% | 117,213,286 |
| 2019-06-19 | 2019-06-17 | 9.580 | 12,202,249 | -3,000 | 0.07% | 116,897,545 |
| 2019-06-14 | 2019-06-12 | 9.540 | 12,205,249 | +400 | 0.07% | 116,438,075 |
| 2019-06-13 | 2019-06-11 | 9.750 | 12,204,849 | -16,600 | 0.07% | 118,997,278 |
| 2019-06-12 | 2019-06-10 | 9.530 | 12,221,449 | +1,000 | 0.07% | 116,470,409 |
| 2019-06-10 | 2019-06-05 | 9.220 | 12,220,449 | +11,600 | 0.07% | 112,672,540 |
| 2019-06-06 | 2019-06-04 | 9.020 | 12,208,849 | +3,000 | 0.07% | 110,123,818 |
| 2019-06-05 | 2019-06-03 | 9.090 | 12,205,849 | -28,600 | 0.07% | 110,951,167 |
| 2019-06-03 | 2019-05-30 | 9.740 | 12,234,449 | +10,292,449 | 0.07% | 119,163,533 |
| 2019-05-31 | 2019-05-29 | 9.920 | 1,942,000 | +4,000 | 0.01% | 19,264,640 |
| 2019-05-30 | 2019-05-28 | 9.950 | 1,938,000 | +600 | 0.01% | 19,283,100 |
| 2019-05-29 | 2019-05-27 | 9.660 | 1,937,400 | +4,200 | 0.01% | 18,715,284 |
| 2019-05-28 | 2019-05-24 | 9.770 | 1,933,200 | +26,200 | 0.01% | 18,887,364 |
| 2019-05-27 | 2019-05-23 | 9.800 | 1,907,000 | +22,200 | 0.01% | 18,688,600 |
| 2019-05-24 | 2019-05-22 | 10.100 | 1,884,800 | -2,000 | 0.01% | 19,036,480 |
| 2019-05-23 | 2019-05-21 | 9.870 | 1,886,800 | +7,400 | 0.01% | 18,622,716 |
| 2019-05-22 | 2019-05-20 | 9.890 | 1,879,400 | +23,000 | 0.01% | 18,587,266 |
| 2019-05-21 | 2019-05-17 | 10.160 | 1,856,400 | -5,600 | 0.01% | 18,861,024 |
| 2019-05-20 | 2019-05-16 | 10.300 | 1,862,000 | -5,000 | 0.01% | 19,178,600 |
| 2019-05-16 | 2019-05-14 | 10.120 | 1,867,000 | -5,600 | 0.01% | 18,894,040 |
| 2019-05-15 | 2019-05-10 | 10.640 | 1,872,600 | +9,600 | 0.01% | 19,924,464 |
| 2019-05-14 | 2019-05-09 | 10.460 | 1,863,000 | +8,000 | 0.01% | 19,486,980 |
| 2019-05-10 | 2019-05-08 | 10.580 | 1,855,000 | -1,600 | 0.01% | 19,625,900 |
| 2019-05-09 | 2019-05-07 | 10.840 | 1,856,600 | +34,000 | 0.01% | 20,125,544 |
| 2019-05-08 | 2019-05-06 | 11.000 | 1,822,600 | +168,800 | 0.01% | 20,048,600 |
| 2019-05-07 | 2019-05-03 | 11.800 | 1,653,800 | +1,600 | 0.01% | 19,514,840 |
| 2019-05-06 | 2019-05-02 | 11.620 | 1,652,200 | -1,800 | 0.01% | 19,198,564 |
| 2019-05-03 | 2019-04-30 | 12.020 | 1,654,000 | -30,400 | 0.01% | 19,881,080 |
| 2019-04-30 | 2019-04-26 | 12.020 | 1,684,400 | +50,800 | 0.01% | 20,246,488 |
| 2019-04-29 | 2019-04-25 | 11.980 | 1,633,600 | +202,800 | 0.01% | 19,570,528 |
| 2019-04-26 | 2019-04-24 | 12.360 | 1,430,800 | -26,800 | 0.01% | 17,684,688 |
| 2019-04-25 | 2019-04-23 | 12.200 | 1,457,600 | -10,000 | 0.01% | 17,782,720 |
| 2019-04-24 | 2019-04-18 | 11.700 | 1,467,600 | +8,000 | 0.01% | 17,170,920 |
| 2019-04-18 | 2019-04-16 | 11.760 | 1,459,600 | +6,000 | 0.01% | 17,164,896 |
| 2019-04-17 | 2019-04-15 | 11.640 | 1,453,600 | -71,000 | 0.01% | 16,919,904 |
| 2019-04-16 | 2019-04-12 | 11.620 | 1,524,600 | -5,800 | 0.01% | 17,715,852 |
| 2019-04-15 | 2019-04-11 | 11.540 | 1,530,400 | +37,800 | 0.01% | 17,660,816 |
| 2019-04-12 | 2019-04-10 | 11.840 | 1,492,600 | -51,000 | 0.01% | 17,672,384 |
| 2019-04-11 | 2019-04-09 | 11.720 | 1,543,600 | +6,000 | 0.01% | 18,090,992 |
| 2019-04-10 | 2019-04-08 | 11.760 | 1,537,600 | +45,800 | 0.01% | 18,082,176 |
| 2019-04-09 | 2019-04-04 | 11.840 | 1,491,800 | +12,400 | 0.01% | 17,662,912 |
| 2019-04-08 | 2019-04-03 | 11.920 | 1,479,400 | -37,000 | 0.01% | 17,634,448 |
| 2019-04-04 | 2019-04-02 | 11.240 | 1,516,400 | +5,000 | 0.01% | 17,044,336 |
| 2019-04-03 | 2019-04-01 | 11.360 | 1,511,400 | +12,000 | 0.01% | 17,169,504 |
| 2019-04-02 | 2019-03-29 | 11.380 | 1,499,400 | +10,000 | 0.01% | 17,063,172 |
| 2019-04-01 | 2019-03-28 | 11.180 | 1,489,400 | +9,000 | 0.01% | 16,651,492 |
| 2019-03-29 | 2019-03-27 | 11.300 | 1,480,400 | -6,000 | 0.01% | 16,728,520 |
| 2019-03-28 | 2019-03-26 | 11.100 | 1,486,400 | +5,000 | 0.01% | 16,499,040 |
| 2019-03-27 | 2019-03-25 | 10.900 | 1,481,400 | -9,600 | 0.01% | 16,147,260 |
| 2019-03-26 | 2019-03-22 | 11.280 | 1,491,000 | -3,000 | 0.01% | 16,818,480 |
| 2019-03-25 | 2019-03-21 | 11.280 | 1,494,000 | +6,600 | 0.01% | 16,852,320 |
| 2019-03-22 | 2019-03-20 | 11.640 | 1,487,400 | +46,200 | 0.01% | 17,313,336 |
| 2019-03-21 | 2019-03-19 | 12.200 | 1,441,200 | +13,000 | 0.01% | 17,582,640 |
| 2019-03-20 | 2019-03-18 | 11.900 | 1,428,200 | +23,800 | 0.01% | 16,995,580 |
| 2019-03-19 | 2019-03-15 | 11.580 | 1,404,400 | +60,000 | 0.01% | 16,262,952 |
| 2019-03-18 | 2019-03-14 | 11.640 | 1,344,400 | +116,600 | 0.01% | 15,648,816 |
| 2019-03-15 | 2019-03-13 | 11.960 | 1,227,800 | +21,000 | 0.01% | 14,684,488 |
| 2019-03-14 | 2019-03-12 | 12.200 | 1,206,800 | -18,400 | 0.01% | 14,722,960 |
| 2019-03-13 | 2019-03-11 | 11.900 | 1,225,200 | -5,000 | 0.01% | 14,579,880 |
| 2019-03-12 | 2019-03-08 | 11.740 | 1,230,200 | -20,000 | 0.01% | 14,442,548 |
| 2019-03-11 | 2019-03-07 | 12.040 | 1,250,200 | +5,000 | 0.01% | 15,052,408 |
| 2019-03-08 | 2019-03-06 | 12.360 | 1,245,200 | +6,000 | 0.01% | 15,390,672 |
| 2019-03-07 | 2019-03-05 | 12.500 | 1,239,200 | -11,400 | 0.01% | 15,490,000 |
| 2019-03-06 | 2019-03-04 | 11.960 | 1,250,600 | +52,000 | 0.01% | 14,957,176 |
| 2019-03-04 | 2019-02-28 | 11.960 | 1,198,600 | +17,800 | 0.01% | 14,335,256 |
| 2019-03-01 | 2019-02-27 | 12.140 | 1,180,800 | +5,800 | 0.01% | 14,334,912 |
| 2019-02-28 | 2019-02-26 | 12.200 | 1,175,000 | +13,000 | 0.01% | 14,335,000 |
| 2019-02-27 | 2019-02-25 | 12.240 | 1,162,000 | -600 | 0.01% | 14,222,880 |
| 2019-02-26 | 2019-02-22 | 11.920 | 1,162,600 | -11,000 | 0.01% | 13,858,192 |
| 2019-02-25 | 2019-02-21 | 11.380 | 1,173,600 | -8,200 | 0.01% | 13,355,568 |
| 2019-02-22 | 2019-02-20 | 10.840 | 1,181,800 | +6,800 | 0.01% | 12,810,712 |
| 2019-02-21 | 2019-02-19 | 10.800 | 1,175,000 | +26,400 | 0.01% | 12,690,000 |
| 2019-02-20 | 2019-02-18 | 11.220 | 1,148,600 | +10,400 | 0.01% | 12,887,292 |
| 2019-02-19 | 2019-02-15 | 11.140 | 1,138,200 | -29,000 | 0.01% | 12,679,548 |
| 2019-02-18 | 2019-02-14 | 11.520 | 1,167,200 | -31,400 | 0.01% | 13,446,144 |
| 2019-02-15 | 2019-02-13 | 11.380 | 1,198,600 | -24,600 | 0.01% | 13,640,068 |
| 2019-02-14 | 2019-02-12 | 10.600 | 1,223,200 | +22,600 | 0.01% | 12,965,920 |
| 2019-02-13 | 2019-02-11 | 10.700 | 1,200,600 | -37,600 | 0.01% | 12,846,420 |
| 2019-02-12 | 2019-02-08 | 10.260 | 1,238,200 | +7,000 | 0.01% | 12,703,932 |
| 2019-02-11 | 2019-02-04 | 10.360 | 1,231,200 | +17,200 | 0.01% | 12,755,232 |
| 2019-02-08 | 2019-01-31 | 9.840 | 1,214,000 | +30,000 | 0.01% | 11,945,760 |
| 2019-02-01 | 2019-01-30 | 9.840 | 1,184,000 | -12,400 | 0.01% | 11,650,560 |
| 2019-01-31 | 2019-01-29 | 9.910 | 1,196,400 | +4,400 | 0.01% | 11,856,324 |
| 2019-01-30 | 2019-01-28 | 10.020 | 1,192,000 | +9,800 | 0.01% | 11,943,840 |
| 2019-01-29 | 2019-01-25 | 10.100 | 1,182,200 | +400 | 0.01% | 11,940,220 |
| 2019-01-28 | 2019-01-24 | 10.000 | 1,181,800 | +12,000 | 0.01% | 11,818,000 |
| 2019-01-25 | 2019-01-23 | 9.970 | 1,169,800 | -2,000 | 0.01% | 11,662,906 |
| 2019-01-24 | 2019-01-22 | 10.000 | 1,171,800 | -2,800 | 0.01% | 11,718,000 |
| 2019-01-23 | 2019-01-21 | 10.300 | 1,174,600 | +32,000 | 0.01% | 12,098,380 |
| 2019-01-22 | 2019-01-18 | 10.160 | 1,142,600 | +10,400 | 0.01% | 11,608,816 |
| 2019-01-21 | 2019-01-17 | 9.740 | 1,132,200 | -55,200 | 0.01% | 11,027,628 |
| 2019-01-18 | 2019-01-16 | 9.700 | 1,187,400 | +68,000 | 0.01% | 11,517,780 |
| 2019-01-17 | 2019-01-15 | 9.960 | 1,119,400 | -7,200 | 0.01% | 11,149,224 |
| 2019-01-16 | 2019-01-14 | 10.020 | 1,126,600 | +55,000 | 0.01% | 11,288,532 |
| 2019-01-15 | 2019-01-11 | 10.340 | 1,071,600 | -224,800 | 0.01% | 11,080,344 |
| 2019-01-14 | 2019-01-10 | 9.970 | 1,296,400 | +74,600 | 0.01% | 12,925,108 |
| 2019-01-11 | 2019-01-09 | 10.340 | 1,221,800 | +244,000 | 0.01% | 12,633,412 |
| 2019-01-10 | 2019-01-08 | 11.100 | 977,800 | -16,000 | 0.01% | 10,853,580 |
| 2019-01-09 | 2019-01-07 | 12.000 | 993,800 | -17,000 | 0.01% | 11,925,600 |
| 2019-01-08 | 2019-01-04 | 11.960 | 1,010,800 | -17,000 | 0.01% | 12,089,168 |
| 2019-01-07 | 2019-01-03 | 11.760 | 1,027,800 | +45,400 | 0.01% | 12,086,928 |
| 2019-01-04 | 2019-01-02 | 12.200 | 982,400 | +39,200 | 0.01% | 11,985,280 |
| 2019-01-03 | 2018-12-31 | 12.920 | 943,200 | +25,600 | 0.01% | 12,186,144 |
| 2019-01-02 | 2018-12-27 | 12.920 | 917,600 | +20,000 | 0.01% | 11,855,392 |
| 2018-12-28 | 2018-12-24 | 13.160 | 897,600 | -9,400 | 0.01% | 11,812,416 |
| 2018-12-27 | 2018-12-20 | 13.080 | 907,000 | +115,000 | 0.01% | 11,863,560 |
| 2018-12-21 | 2018-12-19 | 13.260 | 792,000 | -5,000 | 0.00% | 10,501,920 |
| 2018-12-20 | 2018-12-18 | 13.260 | 797,000 | +4,000 | 0.01% | 10,568,220 |
| 2018-12-19 | 2018-12-17 | 13.520 | 793,000 | -5,000 | 0.00% | 10,721,360 |
| 2018-12-18 | 2018-12-14 | 13.540 | 798,000 | -9,600 | 0.01% | 10,804,920 |
| 2018-12-13 | 2018-12-11 | 13.380 | 807,600 | -4,000 | 0.01% | 10,805,688 |
| 2018-12-12 | 2018-12-10 | 13.280 | 811,600 | +11,600 | 0.01% | 10,778,048 |
| 2018-12-11 | 2018-12-07 | 13.640 | 800,000 | -4,800 | 0.01% | 10,912,000 |
| 2018-12-10 | 2018-12-06 | 14.000 | 804,800 | -2,000 | 0.01% | 11,267,200 |
| 2018-12-07 | 2018-12-05 | 14.300 | 806,800 | +1,000 | 0.01% | 11,537,240 |
| 2018-12-06 | 2018-12-04 | 14.640 | 805,800 | +2,000 | 0.01% | 11,796,912 |
| 2018-12-05 | 2018-12-03 | 14.860 | 803,800 | -5,600 | 0.01% | 11,944,468 |
| 2018-12-04 | 2018-11-30 | 14.280 | 809,400 | +8,000 | 0.01% | 11,558,232 |
| 2018-12-03 | 2018-11-29 | 14.200 | 801,400 | +7,000 | 0.01% | 11,379,880 |
| 2018-11-30 | 2018-11-28 | 14.500 | 794,400 | -24,000 | 0.01% | 11,518,800 |
| 2018-11-29 | 2018-11-27 | 13.820 | 818,400 | +10,000 | 0.01% | 11,310,288 |
| 2018-11-28 | 2018-11-26 | 14.300 | 808,400 | +9,000 | 0.01% | 11,560,120 |
| 2018-11-27 | 2018-11-23 | 14.440 | 799,400 | +1,000 | 0.01% | 11,543,336 |
| 2018-11-26 | 2018-11-22 | 14.320 | 798,400 | +10,000 | 0.01% | 11,433,088 |
| 2018-11-23 | 2018-11-21 | 14.840 | 788,400 | +114,000 | 0.00% | 11,699,856 |
| 2018-11-22 | 2018-11-20 | 14.740 | 674,400 | -6,600 | 0.00% | 9,940,656 |
| 2018-11-21 | 2018-11-19 | 13.600 | 681,000 | +18,000 | 0.00% | 9,261,600 |
| 2018-11-20 | 2018-11-16 | 12.940 | 663,000 | +1,000 | 0.00% | 8,579,220 |
| 2018-11-15 | 2018-11-13 | 13.300 | 662,000 | -13,600 | 0.00% | 8,804,600 |
| 2018-11-14 | 2018-11-12 | 13.140 | 675,600 | -1,600 | 0.00% | 8,877,384 |
| 2018-11-13 | 2018-11-09 | 13.200 | 677,200 | +1,000 | 0.00% | 8,939,040 |
| 2018-11-12 | 2018-11-08 | 13.720 | 676,200 | -101,200 | 0.00% | 9,277,464 |
| 2018-11-09 | 2018-11-07 | 13.300 | 777,400 | +6,000 | 0.00% | 10,339,420 |
| 2018-11-08 | 2018-11-06 | 13.240 | 771,400 | +3,000 | 0.00% | 10,213,336 |
| 2018-11-07 | 2018-11-05 | 13.080 | 768,400 | +2,000 | 0.00% | 10,050,672 |
| 2018-11-06 | 2018-11-02 | 13.480 | 766,400 | -31,000 | 0.00% | 10,331,072 |
| 2018-11-05 | 2018-11-01 | 12.340 | 797,400 | +800 | 0.01% | 9,839,916 |
| 2018-11-02 | 2018-10-31 | 12.180 | 796,600 | -17,600 | 0.01% | 9,702,588 |
| 2018-11-01 | 2018-10-30 | 11.660 | 814,200 | +7,000 | 0.01% | 9,493,572 |
| 2018-10-30 | 2018-10-26 | 12.280 | 807,200 | +5,000 | 0.01% | 9,912,416 |
| 2018-10-29 | 2018-10-25 | 12.680 | 802,200 | -27,400 | 0.01% | 10,171,896 |
| 2018-10-26 | 2018-10-24 | 12.260 | 829,600 | +104,200 | 0.01% | 10,170,896 |
| 2018-10-24 | 2018-10-22 | 12.980 | 725,400 | +6,000 | 0.00% | 9,415,692 |
| 2018-10-23 | 2018-10-19 | 12.280 | 719,400 | +14,400 | 0.00% | 8,834,232 |
| 2018-10-22 | 2018-10-18 | 12.340 | 705,000 | +21,600 | 0.00% | 8,699,700 |
| 2018-10-19 | 2018-10-16 | 12.300 | 683,400 | +3,400 | 0.00% | 8,405,820 |
| 2018-10-18 | 2018-10-15 | 12.480 | 680,000 | +1,000 | 0.00% | 8,486,400 |
| 2018-10-16 | 2018-10-12 | 13.060 | 679,000 | +1,600 | 0.00% | 8,867,740 |
| 2018-10-15 | 2018-10-11 | 12.660 | 677,400 | +25,600 | 0.00% | 8,575,884 |
| 2018-10-12 | 2018-10-10 | 13.760 | 651,800 | +15,000 | 0.00% | 8,968,768 |
| 2018-10-11 | 2018-10-09 | 13.580 | 636,800 | -10,000 | 0.00% | 8,647,744 |
| 2018-10-10 | 2018-10-08 | 13.580 | 646,800 | -90,200 | 0.00% | 8,783,544 |
| 2018-10-09 | 2018-10-05 | 14.280 | 737,000 | -40,000 | 0.00% | 10,524,360 |
| 2018-10-08 | 2018-10-04 | 14.500 | 777,000 | +26,600 | 0.00% | 11,266,500 |
| 2018-10-05 | 2018-10-03 | 14.880 | 750,400 | +25,000 | 0.00% | 11,165,952 |
| 2018-10-04 | 2018-10-02 | 15.000 | 725,400 | +70,800 | 0.00% | 10,881,000 |
| 2018-10-03 | 2018-09-28 | 15.500 | 654,600 | +10,800 | 0.00% | 10,146,300 |
| 2018-10-02 | 2018-09-27 | 15.960 | 643,800 | +25,000 | 0.00% | 10,275,048 |
| 2018-09-28 | 2018-09-26 | 16.360 | 618,800 | +2,000 | 0.00% | 10,123,568 |
| 2018-09-27 | 2018-09-24 | 16.500 | 616,800 | +6,000 | 0.00% | 10,177,200 |
| 2018-09-26 | 2018-09-21 | 16.760 | 610,800 | -5,000 | 0.00% | 10,237,008 |
| 2018-09-24 | 2018-09-20 | 16.480 | 615,800 | +9,000 | 0.00% | 10,148,384 |
| 2018-09-21 | 2018-09-19 | 16.560 | 606,800 | +37,000 | 0.00% | 10,048,608 |
| 2018-09-20 | 2018-09-18 | 16.280 | 569,800 | +3,600 | 0.00% | 9,276,344 |
| 2018-09-19 | 2018-09-17 | 16.420 | 566,200 | +600 | 0.00% | 9,297,004 |
| 2018-09-18 | 2018-09-14 | 16.680 | 565,600 | -28,400 | 0.00% | 9,434,208 |
| 2018-09-17 | 2018-09-13 | 16.400 | 594,000 | -200 | 0.00% | 9,741,600 |
| 2018-09-14 | 2018-09-12 | 15.660 | 594,200 | -50,400 | 0.00% | 9,305,172 |
| 2018-09-13 | 2018-09-11 | 16.120 | 644,600 | +3,000 | 0.00% | 10,390,952 |
| 2018-09-12 | 2018-09-10 | 16.040 | 641,600 | -4,800 | 0.00% | 10,291,264 |
| 2018-09-11 | 2018-09-07 | 16.500 | 646,400 | +3,000 | 0.00% | 10,665,600 |
| 2018-09-10 | 2018-09-06 | 16.460 | 643,400 | -30,000 | 0.00% | 10,590,364 |
| 2018-09-07 | 2018-09-05 | 16.560 | 673,400 | +40,000 | 0.00% | 11,151,504 |
| 2018-09-06 | 2018-09-04 | 16.740 | 633,400 | +400 | 0.00% | 10,603,116 |
| 2018-09-05 | 2018-09-03 | 16.500 | 633,000 | +1,600 | 0.00% | 10,444,500 |
| 2018-09-04 | 2018-08-31 | 16.800 | 631,400 | +2,000 | 0.00% | 10,607,520 |
| 2018-09-03 | 2018-08-30 | 17.140 | 629,400 | +30,000 | 0.00% | 10,787,916 |
| 2018-08-30 | 2018-08-28 | 17.120 | 599,400 | -4,800 | 0.00% | 10,261,728 |
| 2018-08-29 | 2018-08-27 | 17.320 | 604,200 | +6,000 | 0.00% | 10,464,744 |
| 2018-08-28 | 2018-08-24 | 17.040 | 598,200 | -6,000 | 0.00% | 10,193,328 |
| 2018-08-27 | 2018-08-23 | 17.440 | 604,200 | -14,800 | 0.00% | 10,537,248 |
| 2018-08-24 | 2018-08-22 | 17.680 | 619,000 | -30,000 | 0.00% | 10,943,920 |
| 2018-08-23 | 2018-08-21 | 17.400 | 649,000 | +87,800 | 0.00% | 11,292,600 |
| 2018-08-22 | 2018-08-20 | 16.460 | 561,200 | +19,600 | 0.00% | 9,237,352 |
| 2018-08-21 | 2018-08-17 | 16.360 | 541,600 | +7,000 | 0.00% | 8,860,576 |
| 2018-08-20 | 2018-08-16 | 16.240 | 534,600 | +6,400 | 0.00% | 8,681,904 |
| 2018-08-17 | 2018-08-15 | 16.300 | 528,200 | +25,400 | 0.00% | 8,609,660 |
| 2018-08-16 | 2018-08-14 | 17.160 | 502,800 | +117,000 | 0.00% | 8,628,048 |
| 2018-08-15 | 2018-08-13 | 17.440 | 385,800 | +24,000 | 0.00% | 6,728,352 |
| 2018-08-14 | 2018-08-10 | 18.160 | 361,800 | -2,000 | 0.00% | 6,570,288 |
| 2018-08-13 | 2018-08-09 | 18.080 | 363,800 | -28,600 | 0.00% | 6,577,504 |
| 2018-08-10 | 2018-08-08 | 17.140 | 392,400 | -1,600 | 0.00% | 6,725,736 |
| 2018-08-09 | 2018-08-07 | 17.420 | 394,000 | -11,000 | 0.00% | 6,863,480 |
| 2018-08-08 | 2018-08-06 | 17.220 | 405,000 | -32,800 | 0.00% | 6,974,100 |
| 2018-08-07 | 2018-08-03 | 17.000 | 437,800 | +5,400 | 0.00% | 7,442,600 |
| 2018-08-06 | 2018-08-02 | 17.260 | 432,400 | +51,400 | 0.00% | 7,463,224 |
| 2018-08-03 | 2018-08-01 | 17.860 | 381,000 | +16,000 | 0.00% | 6,804,660 |
| 2018-08-02 | 2018-07-31 | 17.600 | 365,000 | -58,600 | 0.00% | 6,424,000 |
| 2018-08-01 | 2018-07-30 | 18.680 | 423,600 | -2,000 | 0.00% | 7,912,848 |
| 2018-07-31 | 2018-07-27 | 19.040 | 425,600 | -15,800 | 0.00% | 8,103,424 |
| 2018-07-30 | 2018-07-26 | 18.300 | 441,400 | +1,600 | 0.00% | 8,077,620 |
| 2018-07-27 | 2018-07-25 | 18.580 | 439,800 | +19,800 | 0.00% | 8,171,484 |
| 2018-07-26 | 2018-07-24 | 18.240 | 420,000 | +11,800 | 0.00% | 7,660,800 |
| 2018-07-25 | 2018-07-23 | 19.020 | 408,200 | -57,200 | 0.00% | 7,763,964 |
| 2018-07-24 | 2018-07-20 | 19.880 | 465,400 | -124,200 | 0.00% | 9,252,152 |
| 2018-07-23 | 2018-07-19 | 20.100 | 589,600 | +33,200 | 0.00% | 11,850,960 |
| 2018-07-20 | 2018-07-18 | 21.550 | 556,400 | -1,400 | 0.00% | 11,990,420 |
| 2018-07-19 | 2018-07-17 | 20.900 | 557,800 | +28,000 | 0.00% | 11,658,020 |
| 2018-07-18 | 2018-07-16 | 21.050 | 529,800 | -1,800 | 0.00% | 11,152,290 |
| 2018-07-17 | 2018-07-13 | 21.450 | 531,600 | +148,400 | 0.00% | 11,402,820 |
| 2018-07-16 | 2018-07-12 | 19.260 | 383,200 | +19,800 | 0.00% | 7,380,432 |
| 2018-07-13 | 2018-07-11 | 19.000 | 363,400 | +72,400 | 0.00% | 6,904,600 |
| 2018-07-12 | 2018-07-10 | 19.000 | 291,000 | +113,800 | 0.00% | 5,529,000 |
| 2018-07-11 | 2018-07-09 | 16.800 | 177,200 | 0.00% | 2,976,960 |
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