History of CCASS shareholding
Participant: HAFOO SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 29,900 | +0 | 0.01% | 2,167,750 |
| 2025-10-13 | 2025-10-09 | 73.600 | 29,900 | +0 | 0.01% | 2,200,640 |
| 2025-10-10 | 2025-10-08 | 78.100 | 29,900 | -1,500 | 0.01% | 2,335,190 |
| 2025-10-09 | 2025-10-06 | 77.600 | 31,400 | -3,500 | 0.01% | 2,436,640 |
| 2025-10-06 | 2025-10-02 | 78.400 | 34,900 | -300 | 0.01% | 2,736,160 |
| 2025-10-03 | 2025-09-30 | 77.050 | 35,200 | -1,200 | 0.01% | 2,712,160 |
| 2025-09-30 | 2025-09-26 | 72.700 | 36,400 | +200 | 0.01% | 2,646,280 |
| 2025-09-26 | 2025-09-24 | 73.000 | 36,200 | +500 | 0.01% | 2,642,600 |
| 2025-09-25 | 2025-09-23 | 74.550 | 35,700 | -3,600 | 0.01% | 2,661,435 |
| 2025-09-23 | 2025-09-19 | 75.250 | 39,300 | +1,200 | 0.01% | 2,957,325 |
| 2025-09-22 | 2025-09-18 | 76.900 | 38,100 | +1,100 | 0.01% | 2,929,890 |
| 2025-09-19 | 2025-09-17 | 76.150 | 37,000 | -3,600 | 0.01% | 2,817,550 |
| 2025-09-17 | 2025-09-15 | 76.150 | 40,600 | +500 | 0.01% | 3,091,690 |
| 2025-09-16 | 2025-09-12 | 79.300 | 40,100 | -12,800 | 0.01% | 3,179,930 |
| 2025-09-12 | 2025-09-10 | 78.900 | 52,900 | +15,600 | 0.01% | 4,173,810 |
| 2025-09-11 | 2025-09-09 | 80.250 | 37,300 | +2,500 | 0.01% | 2,993,325 |
| 2025-09-10 | 2025-09-08 | 81.250 | 34,800 | +3,200 | 0.01% | 2,827,500 |
| 2025-09-09 | 2025-09-05 | 79.350 | 31,600 | -2,400 | 0.01% | 2,507,460 |
| 2025-09-08 | 2025-09-04 | 75.050 | 34,000 | +2,500 | 0.01% | 2,551,700 |
| 2025-09-04 | 2025-09-02 | 82.350 | 31,500 | +100 | 0.01% | 2,594,025 |
| 2025-09-03 | 2025-09-01 | 83.250 | 31,400 | +2,500 | 0.01% | 2,614,050 |
| 2025-09-02 | 2025-08-29 | 83.150 | 28,900 | +1,000 | 0.01% | 2,403,035 |
| 2025-09-01 | 2025-08-28 | 80.800 | 27,900 | -200 | 0.01% | 2,254,320 |
| 2025-08-29 | 2025-08-27 | 80.500 | 28,100 | +2,000 | 0.01% | 2,262,050 |
| 2025-08-28 | 2025-08-26 | 83.500 | 26,100 | +5,000 | 0.01% | 2,179,350 |
| 2025-08-27 | 2025-08-25 | 86.150 | 21,100 | +5,400 | 0.01% | 1,817,765 |
| 2025-08-26 | 2025-08-22 | 90.650 | 15,700 | -800 | 0.00% | 1,423,205 |
| 2025-08-25 | 2025-08-21 | 90.200 | 16,500 | -10,100 | 0.00% | 1,488,300 |
| 2025-08-22 | 2025-08-20 | 88.250 | 26,600 | +3,000 | 0.01% | 2,347,450 |
| 2025-08-21 | 2025-08-19 | 90.050 | 23,600 | +1,000 | 0.01% | 2,125,180 |
| 2025-08-20 | 2025-08-18 | 90.700 | 22,600 | -4,300 | 0.01% | 2,049,820 |
| 2025-08-19 | 2025-08-15 | 86.100 | 26,900 | -2,800 | 0.01% | 2,316,090 |
| 2025-08-18 | 2025-08-14 | 82.800 | 29,700 | -7,300 | 0.01% | 2,459,160 |
| 2025-08-15 | 2025-08-13 | 81.000 | 37,000 | +1,300 | 0.01% | 2,997,000 |
| 2025-08-14 | 2025-08-12 | 78.300 | 35,700 | -1,900 | 0.01% | 2,795,310 |
| 2025-08-13 | 2025-08-11 | 79.100 | 37,600 | +400 | 0.01% | 2,974,160 |
| 2025-08-12 | 2025-08-08 | 82.550 | 37,200 | -500 | 0.01% | 3,070,860 |
| 2025-08-11 | 2025-08-07 | 83.850 | 37,700 | -500 | 0.01% | 3,161,145 |
| 2025-08-08 | 2025-08-06 | 83.600 | 38,200 | +2,800 | 0.01% | 3,193,520 |
| 2025-08-07 | 2025-08-05 | 83.150 | 35,400 | -7,500 | 0.01% | 2,943,510 |
| 2025-08-06 | 2025-08-04 | 73.350 | 42,900 | -2,700 | 0.01% | 3,146,715 |
| 2025-08-05 | 2025-08-01 | 72.000 | 45,600 | +3,000 | 0.01% | 3,283,200 |
| 2025-08-04 | 2025-07-31 | 72.000 | 42,600 | +2,600 | 0.01% | 3,067,200 |
| 2025-08-01 | 2025-07-30 | 73.400 | 40,000 | +2,900 | 0.01% | 2,936,000 |
| 2025-07-31 | 2025-07-29 | 77.850 | 37,100 | -1,400 | 0.01% | 2,888,235 |
| 2025-07-30 | 2025-07-28 | 77.550 | 38,500 | -7,700 | 0.01% | 2,985,675 |
| 2025-07-29 | 2025-07-25 | 74.150 | 46,200 | +5,400 | 0.01% | 3,425,730 |
| 2025-07-28 | 2025-07-24 | 77.950 | 40,800 | -2,700 | 0.01% | 3,180,360 |
| 2025-07-25 | 2025-07-23 | 73.700 | 43,500 | +2,100 | 0.01% | 3,205,950 |
| 2025-07-24 | 2025-07-22 | 76.050 | 41,400 | +3,100 | 0.01% | 3,148,470 |
| 2025-07-22 | 2025-07-18 | 79.900 | 38,300 | -9,100 | 0.01% | 3,060,170 |
| 2025-07-21 | 2025-07-17 | 76.800 | 47,400 | -13,200 | 0.01% | 3,640,320 |
| 2025-07-18 | 2025-07-16 | 73.850 | 60,600 | +8,200 | 0.02% | 4,475,310 |
| 2025-07-17 | 2025-07-15 | 71.800 | 52,400 | +9,300 | 0.02% | 3,762,320 |
| 2025-07-16 | 2025-07-14 | 74.700 | 43,100 | +700 | 0.01% | 3,219,570 |
| 2025-07-15 | 2025-07-11 | 76.350 | 42,400 | +4,500 | 0.01% | 3,237,240 |
| 2025-07-14 | 2025-07-10 | 80.450 | 37,900 | -48,000 | 0.01% | 3,049,055 |
| 2025-07-10 | 2025-07-08 | 81.100 | 85,900 | -800 | 0.02% | 6,966,490 |
| 2025-07-09 | 2025-07-07 | 81.800 | 86,700 | +3,800 | 0.02% | 7,092,060 |
| 2025-07-08 | 2025-07-04 | 84.800 | 82,900 | +2,000 | 0.02% | 7,029,920 |
| 2025-07-07 | 2025-07-03 | 83.000 | 80,900 | -5,700 | 0.02% | 6,714,700 |
| 2025-07-04 | 2025-07-02 | 78.100 | 86,600 | -300 | 0.02% | 6,763,460 |
| 2025-07-02 | 2025-06-27 | 77.450 | 86,900 | +1,900 | 0.02% | 6,730,405 |
| 2025-06-30 | 2025-06-26 | 79.350 | 85,000 | -800 | 0.02% | 6,744,750 |
| 2025-06-27 | 2025-06-25 | 78.800 | 85,800 | -3,500 | 0.02% | 6,761,040 |
| 2025-06-26 | 2025-06-24 | 77.000 | 89,300 | +1,800 | 0.03% | 6,876,100 |
| 2025-06-25 | 2025-06-23 | 72.300 | 87,500 | -2,200 | 0.03% | 6,326,250 |
| 2025-06-24 | 2025-06-20 | 72.250 | 89,700 | -1,100 | 0.03% | 6,480,825 |
| 2025-06-23 | 2025-06-19 | 70.600 | 90,800 | +100 | 0.03% | 6,410,480 |
| 2025-06-20 | 2025-06-18 | 70.250 | 90,700 | -3,400 | 0.03% | 6,371,675 |
| 2025-06-19 | 2025-06-17 | 62.700 | 94,100 | +2,800 | 0.03% | 5,900,070 |
| 2025-06-18 | 2025-06-16 | 63.200 | 91,300 | -700 | 0.03% | 5,770,160 |
| 2025-06-17 | 2025-06-13 | 62.350 | 92,000 | +4,100 | 0.03% | 5,736,200 |
| 2025-06-16 | 2025-06-12 | 62.800 | 87,900 | +2,000 | 0.03% | 5,520,120 |
| 2025-06-13 | 2025-06-11 | 59.450 | 85,900 | +200 | 0.02% | 5,106,755 |
| 2025-06-12 | 2025-06-10 | 59.400 | 85,700 | -1,900 | 0.02% | 5,090,580 |
| 2025-06-11 | 2025-06-09 | 58.850 | 87,600 | -4,000 | 0.03% | 5,155,260 |
| 2025-06-10 | 2025-06-06 | 55.400 | 91,600 | +900 | 0.03% | 5,074,640 |
| 2025-06-09 | 2025-06-05 | 54.950 | 90,700 | +3,300 | 0.03% | 4,983,965 |
| 2025-06-06 | 2025-06-04 | 55.250 | 87,400 | -700 | 0.03% | 4,828,850 |
| 2025-06-05 | 2025-06-03 | 53.400 | 88,100 | +4,000 | 0.03% | 4,704,540 |
| 2025-06-04 | 2025-06-02 | 49.150 | 84,100 | +200 | 0.02% | 4,133,515 |
| 2025-06-03 | 2025-05-30 | 50.150 | 83,900 | +1,000 | 0.02% | 4,207,585 |
| 2025-05-30 | 2025-05-28 | 48.200 | 82,900 | +200 | 0.02% | 3,995,780 |
| 2025-05-29 | 2025-05-27 | 48.800 | 82,700 | -1,300 | 0.02% | 4,035,760 |
| 2025-05-28 | 2025-05-26 | 48.350 | 84,000 | +800 | 0.02% | 4,061,400 |
| 2025-05-27 | 2025-05-23 | 50.550 | 83,200 | +600 | 0.02% | 4,205,760 |
| 2025-05-26 | 2025-05-22 | 48.750 | 82,600 | -3,100 | 0.02% | 4,026,750 |
| 2025-05-23 | 2025-05-21 | 49.200 | 85,700 | +3,700 | 0.02% | 4,216,440 |
| 2025-05-22 | 2025-05-20 | 44.250 | 82,000 | +700 | 0.02% | 3,628,500 |
| 2025-05-21 | 2025-05-19 | 45.850 | 81,300 | +50,400 | 0.02% | 3,727,605 |
| 2025-05-16 | 2025-05-14 | 46.100 | 30,900 | -200 | 0.01% | 1,424,490 |
| 2025-05-15 | 2025-05-13 | 45.950 | 31,100 | -400 | 0.01% | 1,429,045 |
| 2025-05-14 | 2025-05-12 | 45.150 | 31,500 | -600 | 0.01% | 1,422,225 |
| 2025-05-12 | 2025-05-08 | 47.800 | 32,100 | -600 | 0.01% | 1,534,380 |
| 2025-05-09 | 2025-05-07 | 46.400 | 32,700 | +3,300 | 0.01% | 1,517,280 |
| 2025-05-08 | 2025-05-06 | 50.400 | 29,400 | -500 | 0.01% | 1,481,760 |
| 2025-05-07 | 2025-05-02 | 48.600 | 29,900 | +2,500 | 0.01% | 1,453,140 |
| 2025-05-06 | 2025-04-30 | 49.100 | 27,400 | -2,000 | 0.01% | 1,345,340 |
| 2025-05-02 | 2025-04-29 | 47.650 | 29,400 | +200 | 0.01% | 1,400,910 |
| 2025-04-30 | 2025-04-28 | 49.350 | 29,200 | -51,700 | 0.01% | 1,441,020 |
| 2025-04-29 | 2025-04-25 | 51.500 | 80,900 | +700 | 0.02% | 4,166,350 |
| 2025-04-28 | 2025-04-24 | 50.650 | 80,200 | +49,400 | 0.02% | 4,062,130 |
| 2025-04-25 | 2025-04-23 | 45.500 | 30,800 | -7,300 | 0.01% | 1,401,400 |
| 2025-04-24 | 2025-04-22 | 42.900 | 38,100 | +4,000 | 0.01% | 1,634,490 |
| 2025-04-23 | 2025-04-17 | 37.150 | 34,100 | -6,200 | 0.01% | 1,266,815 |
| 2025-04-22 | 2025-04-16 | 36.800 | 40,300 | -600 | 0.01% | 1,483,040 |
| 2025-04-17 | 2025-04-15 | 39.000 | 40,900 | +1,300 | 0.01% | 1,595,100 |
| 2025-04-16 | 2025-04-14 | 38.500 | 39,600 | -5,200 | 0.01% | 1,524,600 |
| 2025-04-15 | 2025-04-11 | 37.050 | 44,800 | -1,300 | 0.01% | 1,659,840 |
| 2025-04-14 | 2025-04-10 | 35.200 | 46,100 | +6,000 | 0.01% | 1,622,720 |
| 2025-04-11 | 2025-04-09 | 35.350 | 40,100 | -3,200 | 0.01% | 1,417,535 |
| 2025-04-10 | 2025-04-08 | 34.650 | 43,300 | +2,000 | 0.01% | 1,500,345 |
| 2025-04-09 | 2025-04-07 | 33.650 | 41,300 | -14,200 | 0.01% | 1,389,745 |
| 2025-04-08 | 2025-04-03 | 45.400 | 55,500 | -10,800 | 0.02% | 2,519,700 |
| 2025-04-07 | 2025-04-02 | 45.900 | 66,300 | -1,500 | 0.02% | 3,043,170 |
| 2025-04-03 | 2025-04-01 | 44.850 | 67,800 | -1,000 | 0.02% | 3,040,830 |
| 2025-04-02 | 2025-03-31 | 42.350 | 68,800 | -11,100 | 0.02% | 2,913,680 |
| 2025-04-01 | 2025-03-28 | 43.000 | 79,900 | -11,900 | 0.02% | 3,435,700 |
| 2025-03-31 | 2025-03-27 | 40.050 | 91,800 | +23,000 | 0.03% | 3,676,590 |
| 2025-03-25 | 2025-03-21 | 36.900 | 68,800 | +400 | 0.02% | 2,538,720 |
| 2025-03-24 | 2025-03-20 | 38.450 | 68,400 | +500 | 0.02% | 2,629,980 |
| 2025-03-20 | 2025-03-18 | 38.100 | 67,900 | +1,500 | 0.02% | 2,586,990 |
| 2025-03-19 | 2025-03-17 | 37.700 | 66,400 | -3,800 | 0.02% | 2,503,280 |
| 2025-03-17 | 2025-03-13 | 36.750 | 70,200 | -500 | 0.02% | 2,579,850 |
| 2025-03-14 | 2025-03-12 | 36.650 | 70,700 | -1,000 | 0.02% | 2,591,155 |
| 2025-03-13 | 2025-03-11 | 37.100 | 71,700 | -5,000 | 0.02% | 2,660,070 |
| 2025-03-11 | 2025-03-07 | 38.850 | 76,700 | -100 | 0.02% | 2,979,795 |
| 2025-03-10 | 2025-03-06 | 38.500 | 76,800 | +3,500 | 0.02% | 2,956,800 |
| 2025-03-07 | 2025-03-05 | 38.350 | 73,300 | -3,400 | 0.02% | 2,811,055 |
| 2025-03-06 | 2025-03-04 | 37.650 | 76,700 | -12,900 | 0.02% | 2,887,755 |
| 2025-03-04 | 2025-02-28 | 37.550 | 89,600 | -1,000 | 0.03% | 3,364,480 |
| 2025-03-03 | 2025-02-27 | 39.650 | 90,600 | -34,600 | 0.03% | 3,592,290 |
| 2025-02-28 | 2025-02-26 | 40.350 | 125,200 | -60,500 | 0.04% | 5,051,820 |
| 2025-02-27 | 2025-02-25 | 39.750 | 185,700 | -9,000 | 0.05% | 7,381,575 |
| 2025-02-26 | 2025-02-24 | 40.050 | 194,700 | -2,900 | 0.06% | 7,797,735 |
| 2025-02-25 | 2025-02-21 | 41.450 | 197,600 | +5,000 | 0.06% | 8,190,520 |
| 2025-02-24 | 2025-02-20 | 38.150 | 192,600 | +88,000 | 0.06% | 7,347,690 |
| 2025-02-21 | 2025-02-19 | 37.850 | 104,600 | -900 | 0.03% | 3,959,110 |
| 2025-02-20 | 2025-02-18 | 37.200 | 105,500 | -300 | 0.03% | 3,924,600 |
| 2025-02-19 | 2025-02-17 | 35.900 | 105,800 | +100 | 0.03% | 3,798,220 |
| 2025-02-18 | 2025-02-14 | 35.400 | 105,700 | -4,800 | 0.03% | 3,741,780 |
| 2025-02-17 | 2025-02-13 | 33.900 | 110,500 | -40,200 | 0.03% | 3,745,950 |
| 2025-02-14 | 2025-02-12 | 34.800 | 150,700 | +16,300 | 0.04% | 5,244,360 |
| 2025-02-13 | 2025-02-11 | 36.000 | 134,400 | +15,800 | 0.04% | 4,838,400 |
| 2025-02-12 | 2025-02-10 | 36.700 | 118,600 | +6,700 | 0.03% | 4,352,620 |
| 2025-02-11 | 2025-02-07 | 37.100 | 111,900 | -25,800 | 0.03% | 4,151,490 |
| 2025-02-07 | 2025-02-05 | 36.250 | 137,700 | +34,900 | 0.04% | 4,991,625 |
| 2025-02-06 | 2025-02-04 | 37.300 | 102,800 | -2,800 | 0.03% | 3,834,440 |
| 2025-02-05 | 2025-02-03 | 35.700 | 105,600 | -12,000 | 0.03% | 3,769,920 |
| 2025-02-04 | 2025-01-28 | 33.950 | 117,600 | +18,200 | 0.03% | 3,992,520 |
| 2025-02-03 | 2025-01-24 | 36.800 | 99,400 | +39,200 | 0.03% | 3,657,920 |
| 2025-01-27 | 2025-01-23 | 41.750 | 60,200 | +4,900 | 0.02% | 2,513,350 |
| 2025-01-24 | 2025-01-22 | 44.000 | 55,300 | -300 | 0.02% | 2,433,200 |
| 2025-01-23 | 2025-01-21 | 38.700 | 55,600 | -1,100 | 0.02% | 2,151,720 |
| 2025-01-22 | 2025-01-20 | 39.950 | 56,700 | +600 | 0.02% | 2,265,165 |
| 2025-01-21 | 2025-01-17 | 39.600 | 56,100 | +400 | 0.02% | 2,221,560 |
| 2025-01-20 | 2025-01-16 | 39.200 | 55,700 | +900 | 0.02% | 2,183,440 |
| 2025-01-17 | 2025-01-15 | 38.850 | 54,800 | -11,600 | 0.02% | 2,128,980 |
| 2025-01-16 | 2025-01-14 | 40.400 | 66,400 | +11,600 | 0.02% | 2,682,560 |
| 2025-01-15 | 2025-01-13 | 39.500 | 54,800 | -7,800 | 0.02% | 2,164,600 |
| 2025-01-09 | 2025-01-07 | 41.900 | 62,600 | -300 | 0.02% | 2,622,940 |
| 2025-01-08 | 2025-01-06 | 41.900 | 62,900 | +600 | 0.02% | 2,635,510 |
| 2025-01-03 | 2024-12-31 | 45.450 | 62,300 | -14,500 | 0.02% | 2,831,535 |
| 2025-01-02 | 2024-12-27 | 44.550 | 76,800 | +6,000 | 0.02% | 3,421,440 |
| 2024-12-30 | 2024-12-24 | 45.100 | 70,800 | +1,300 | 0.02% | 3,193,080 |
| 2024-12-27 | 2024-12-20 | 42.950 | 69,500 | +4,800 | 0.02% | 2,985,025 |
| 2024-12-23 | 2024-12-19 | 44.150 | 64,700 | +8,900 | 0.02% | 2,856,505 |
| 2024-12-20 | 2024-12-18 | 41.300 | 55,800 | -100 | 0.02% | 2,304,540 |
| 2024-12-19 | 2024-12-17 | 40.250 | 55,900 | -1,300 | 0.02% | 2,249,975 |
| 2024-12-18 | 2024-12-16 | 39.150 | 57,200 | +11,000 | 0.02% | 2,239,380 |
| 2024-12-17 | 2024-12-13 | 38.700 | 46,200 | +900 | 0.01% | 1,787,940 |
| 2024-12-11 | 2024-12-09 | 41.950 | 45,300 | -13,200 | 0.01% | 1,900,335 |
| 2024-12-10 | 2024-12-06 | 40.800 | 58,500 | +13,200 | 0.02% | 2,386,800 |
| 2024-12-09 | 2024-12-05 | 40.500 | 45,300 | +100 | 0.01% | 1,834,650 |
| 2024-12-05 | 2024-12-03 | 41.100 | 45,200 | -300 | 0.01% | 1,857,720 |
| 2024-12-04 | 2024-12-02 | 41.950 | 45,500 | +100 | 0.01% | 1,908,725 |
| 2024-12-03 | 2024-11-29 | 43.150 | 45,400 | -12,400 | 0.01% | 1,959,010 |
| 2024-12-02 | 2024-11-28 | 43.650 | 57,800 | +100 | 0.02% | 2,522,970 |
| 2024-11-25 | 2024-11-21 | 42.400 | 57,700 | +200 | 0.02% | 2,446,480 |
| 2024-11-22 | 2024-11-20 | 42.300 | 57,500 | +12,400 | 0.02% | 2,432,250 |
| 2024-11-21 | 2024-11-19 | 41.150 | 45,100 | +100 | 0.01% | 1,855,865 |
| 2024-11-19 | 2024-11-15 | 42.500 | 45,000 | -5,300 | 0.01% | 1,912,500 |
| 2024-11-18 | 2024-11-14 | 41.850 | 50,300 | -200 | 0.02% | 2,105,055 |
| 2024-11-15 | 2024-11-13 | 41.050 | 50,500 | -12,700 | 0.02% | 2,073,025 |
| 2024-11-14 | 2024-11-12 | 44.200 | 63,200 | +16,400 | 0.02% | 2,793,440 |
| 2024-11-13 | 2024-11-11 | 45.450 | 46,800 | -39,800 | 0.01% | 2,127,060 |
| 2024-11-12 | 2024-11-08 | 44.100 | 86,600 | +12,300 | 0.03% | 3,819,060 |
| 2024-11-11 | 2024-11-07 | 44.000 | 74,300 | -13,100 | 0.02% | 3,269,200 |
| 2024-11-08 | 2024-11-06 | 44.700 | 87,400 | -1,000 | 0.03% | 3,906,780 |
| 2024-11-07 | 2024-11-05 | 45.400 | 88,400 | +100 | 0.03% | 4,013,360 |
| 2024-11-06 | 2024-11-04 | 45.700 | 88,300 | +1,600 | 0.03% | 4,035,310 |
| 2024-11-05 | 2024-11-01 | 44.150 | 86,700 | +700 | 0.03% | 3,827,805 |
| 2024-11-04 | 2024-10-31 | 43.200 | 86,000 | +12,300 | 0.03% | 3,715,200 |
| 2024-11-01 | 2024-10-30 | 45.000 | 73,700 | -11,300 | 0.02% | 3,316,500 |
| 2024-10-31 | 2024-10-29 | 45.450 | 85,000 | +30,200 | 0.03% | 3,863,250 |
| 2024-10-30 | 2024-10-28 | 45.450 | 54,800 | +4,500 | 0.02% | 2,490,660 |
| 2024-10-29 | 2024-10-25 | 46.950 | 50,300 | -5,000 | 0.02% | 2,361,585 |
| 2024-10-28 | 2024-10-24 | 46.450 | 55,300 | -1,200 | 0.02% | 2,568,685 |
| 2024-10-25 | 2024-10-23 | 47.550 | 56,500 | -1,800 | 0.02% | 2,686,575 |
| 2024-10-24 | 2024-10-22 | 46.700 | 58,300 | +5,000 | 0.02% | 2,722,610 |
| 2024-10-22 | 2024-10-18 | 47.700 | 53,300 | -7,200 | 0.02% | 2,542,410 |
| 2024-10-21 | 2024-10-17 | 46.400 | 60,500 | +11,600 | 0.02% | 2,807,200 |
| 2024-10-18 | 2024-10-16 | 44.400 | 48,900 | -500 | 0.02% | 2,171,160 |
| 2024-10-15 | 2024-10-10 | 42.100 | 49,400 | -8,100 | 0.02% | 2,079,740 |
| 2024-10-10 | 2024-10-08 | 41.350 | 57,500 | -7,700 | 0.02% | 2,377,625 |
| 2024-10-09 | 2024-10-07 | 41.950 | 65,200 | +5,400 | 0.02% | 2,735,140 |
| 2024-10-08 | 2024-10-04 | 42.200 | 59,800 | +11,700 | 0.02% | 2,523,560 |
| 2024-10-07 | 2024-10-03 | 40.600 | 48,100 | +300 | 0.02% | 1,952,860 |
| 2024-10-04 | 2024-10-02 | 40.950 | 47,800 | +200 | 0.02% | 1,957,410 |
| 2024-10-03 | 2024-09-30 | 41.250 | 47,600 | +6,400 | 0.02% | 1,963,500 |
| 2024-10-02 | 2024-09-27 | 40.200 | 41,200 | -11,300 | 0.01% | 1,656,240 |
| 2024-09-30 | 2024-09-26 | 38.750 | 52,500 | -4,800 | 0.02% | 2,034,375 |
| 2024-09-27 | 2024-09-25 | 38.950 | 57,300 | -100 | 0.02% | 2,231,835 |
| 2024-09-26 | 2024-09-24 | 38.600 | 57,400 | +6,400 | 0.02% | 2,215,640 |
| 2024-09-24 | 2024-09-20 | 38.800 | 51,000 | -4,400 | 0.02% | 1,978,800 |
| 2024-09-23 | 2024-09-19 | 37.650 | 55,400 | +2,700 | 0.02% | 2,085,810 |
| 2024-09-19 | 2024-09-16 | 33.500 | 52,700 | +300 | 0.02% | 1,765,450 |
| 2024-09-17 | 2024-09-13 | 33.450 | 52,400 | +10,200 | 0.02% | 1,752,780 |
| 2024-09-16 | 2024-09-12 | 32.450 | 42,200 | +100 | 0.01% | 1,369,390 |
| 2024-09-13 | 2024-09-11 | 32.800 | 42,100 | -15,000 | 0.01% | 1,380,880 |
| 2024-09-12 | 2024-09-10 | 31.800 | 57,100 | +200 | 0.02% | 1,815,780 |
| 2024-09-10 | 2024-09-05 | 32.750 | 56,900 | +500 | 0.02% | 1,863,475 |
| 2024-09-09 | 2024-09-04 | 33.450 | 56,400 | -3,500 | 0.02% | 1,886,580 |
| 2024-09-05 | 2024-09-03 | 33.700 | 59,900 | +300 | 0.02% | 2,018,630 |
| 2024-09-04 | 2024-09-02 | 33.950 | 59,600 | +800 | 0.02% | 2,023,420 |
| 2024-09-03 | 2024-08-30 | 33.150 | 58,800 | -3,000 | 0.02% | 1,949,220 |
| 2024-09-02 | 2024-08-29 | 33.900 | 61,800 | +3,700 | 0.02% | 2,095,020 |
| 2024-08-30 | 2024-08-28 | 33.250 | 58,100 | -11,100 | 0.02% | 1,931,825 |
| 2024-08-28 | 2024-08-26 | 32.400 | 69,200 | -58,600 | 0.02% | 2,242,080 |
| 2024-08-27 | 2024-08-23 | 28.700 | 127,800 | -1,000 | 0.04% | 3,667,860 |
| 2024-08-26 | 2024-08-22 | 27.850 | 128,800 | +1,000 | 0.04% | 3,587,080 |
| 2024-08-21 | 2024-08-19 | 27.900 | 127,800 | -1,200 | 0.04% | 3,565,620 |
| 2024-08-15 | 2024-08-13 | 29.200 | 129,000 | -1,400 | 0.04% | 3,766,800 |
| 2024-08-14 | 2024-08-12 | 29.300 | 130,400 | -600 | 0.04% | 3,820,720 |
| 2024-08-13 | 2024-08-09 | 28.600 | 131,000 | -8,400 | 0.04% | 3,746,600 |
| 2024-08-09 | 2024-08-07 | 28.050 | 139,400 | +100 | 0.04% | 3,910,170 |
| 2024-08-07 | 2024-08-05 | 26.650 | 139,300 | +8,500 | 0.04% | 3,712,345 |
| 2024-08-05 | 2024-08-01 | 26.700 | 130,800 | -500 | 0.04% | 3,492,360 |
| 2024-08-01 | 2024-07-30 | 26.800 | 131,300 | +700 | 0.04% | 3,518,840 |
| 2024-07-30 | 2024-07-26 | 27.000 | 130,600 | -600 | 0.04% | 3,526,200 |
| 2024-07-29 | 2024-07-25 | 27.050 | 131,200 | -400 | 0.04% | 3,548,960 |
| 2024-07-26 | 2024-07-24 | 28.100 | 131,600 | -200 | 0.04% | 3,697,960 |
| 2024-07-24 | 2024-07-22 | 29.300 | 131,800 | +32,900 | 0.04% | 3,861,740 |
| 2024-07-23 | 2024-07-19 | 28.300 | 98,900 | -1,700 | 0.03% | 2,798,870 |
| 2024-07-22 | 2024-07-18 | 29.450 | 100,600 | -4,000 | 0.03% | 2,962,670 |
| 2024-07-19 | 2024-07-17 | 29.600 | 104,600 | +11,700 | 0.03% | 3,096,160 |
| 2024-07-18 | 2024-07-16 | 29.400 | 92,900 | -57,200 | 0.03% | 2,731,260 |
| 2024-07-17 | 2024-07-15 | 27.950 | 150,100 | -21,000 | 0.05% | 4,195,295 |
| 2024-07-08 | 2024-07-04 | 27.350 | 171,100 | +88,300 | 0.05% | 4,679,585 |
| 2024-07-05 | 2024-07-03 | 27.350 | 82,800 | -37,800 | 0.03% | 2,264,580 |
| 2024-07-03 | 2024-06-28 | 25.550 | 120,600 | -8,800 | 0.04% | 3,081,330 |
| 2024-07-02 | 2024-06-27 | 25.300 | 129,400 | +25,200 | 0.04% | 3,273,820 |
| 2024-06-28 | 2024-06-26 | 25.350 | 104,200 | +1,900 | 0.03% | 2,641,470 |
| 2024-06-27 | 2024-06-25 | 25.300 | 102,300 | +2,000 | 0.03% | 2,588,190 |
| 2024-06-26 | 2024-06-24 | 25.050 | 100,300 | +24,600 | 0.03% | 2,512,515 |
| 2024-06-24 | 2024-06-20 | 25.050 | 75,700 | +500 | 0.02% | 1,896,285 |
| 2024-06-21 | 2024-06-19 | 26.400 | 75,200 | +500 | 0.02% | 1,985,280 |
| 2024-06-20 | 2024-06-18 | 26.450 | 74,700 | -65,100 | 0.02% | 1,975,815 |
| 2024-06-19 | 2024-06-17 | 27.000 | 139,800 | -11,600 | 0.05% | 3,774,600 |
| 2024-06-18 | 2024-06-14 | 23.050 | 151,400 | -1,000 | 0.05% | 3,489,770 |
| 2024-06-11 | 2024-06-06 | 19.680 | 152,400 | -500 | 0.05% | 2,999,232 |
| 2024-06-07 | 2024-06-05 | 19.980 | 152,900 | +300 | 0.05% | 3,054,942 |
| 2024-06-06 | 2024-06-04 | 19.040 | 152,600 | -1,000 | 0.05% | 2,905,504 |
| 2024-06-04 | 2024-05-31 | 17.800 | 153,600 | +1,000 | 0.05% | 2,734,080 |
| 2024-05-24 | 2024-05-22 | 20.200 | 152,600 | -100 | 0.05% | 3,082,520 |
| 2024-05-23 | 2024-05-21 | 19.660 | 152,700 | +49,500 | 0.05% | 3,002,082 |
| 2024-05-21 | 2024-05-17 | 20.550 | 103,200 | +100 | 0.04% | 2,120,760 |
| 2024-05-20 | 2024-05-16 | 20.800 | 103,100 | +100 | 0.04% | 2,144,480 |
| 2024-05-17 | 2024-05-14 | 21.000 | 103,000 | -100 | 0.04% | 2,163,000 |
| 2024-05-16 | 2024-05-13 | 20.900 | 103,100 | -800 | 0.04% | 2,154,790 |
| 2024-04-22 | 2024-04-18 | 16.660 | 103,900 | +10,000 | 0.04% | 1,730,974 |
| 2024-04-18 | 2024-04-16 | 16.820 | 93,900 | +11,000 | 0.03% | 1,579,398 |
| 2024-04-17 | 2024-04-15 | 16.940 | 82,900 | -900 | 0.03% | 1,404,326 |
| 2024-04-12 | 2024-04-10 | 18.140 | 83,800 | -1,400 | 0.03% | 1,520,132 |
| 2024-04-11 | 2024-04-09 | 18.140 | 85,200 | +8,600 | 0.03% | 1,545,528 |
| 2024-04-09 | 2024-04-05 | 16.500 | 76,600 | +5,600 | 0.03% | 1,263,900 |
| 2024-04-08 | 2024-04-03 | 17.240 | 71,000 | +300 | 0.02% | 1,224,040 |
| 2024-04-03 | 2024-03-28 | 17.760 | 70,700 | -3,900 | 0.02% | 1,255,632 |
| 2024-03-27 | 2024-03-25 | 21.800 | 74,600 | +1,000 | 0.03% | 1,626,280 |
| 2024-03-26 | 2024-03-22 | 21.650 | 73,600 | +300 | 0.03% | 1,593,440 |
| 2024-03-25 | 2024-03-21 | 21.950 | 73,300 | +400 | 0.03% | 1,608,935 |
| 2024-03-22 | 2024-03-20 | 22.150 | 72,900 | -300 | 0.03% | 1,614,735 |
| 2024-03-18 | 2024-03-14 | 24.150 | 73,200 | -5,500 | 0.03% | 1,767,780 |
| 2024-03-15 | 2024-03-13 | 24.450 | 78,700 | +5,900 | 0.03% | 1,924,215 |
| 2024-03-08 | 2024-03-06 | 24.000 | 72,800 | -2,700 | 0.03% | 1,747,200 |
| 2024-03-07 | 2024-03-05 | 23.700 | 75,500 | +6,500 | 0.03% | 1,789,350 |
| 2024-03-05 | 2024-03-01 | 25.300 | 69,000 | -4,100 | 0.02% | 1,745,700 |
| 2024-02-07 | 2024-02-05 | 20.800 | 73,100 | -1,400 | 0.03% | 1,520,480 |
| 2024-02-06 | 2024-02-02 | 21.450 | 74,500 | +500 | 0.03% | 1,598,025 |
| 2024-01-31 | 2024-01-29 | 23.950 | 74,000 | +1,400 | 0.03% | 1,772,300 |
| 2024-01-25 | 2024-01-23 | 23.150 | 72,600 | -18,400 | 0.03% | 1,680,690 |
| 2024-01-23 | 2024-01-19 | 23.000 | 91,000 | +500 | 0.03% | 2,093,000 |
| 2024-01-22 | 2024-01-18 | 24.750 | 90,500 | +500 | 0.03% | 2,239,875 |
| 2024-01-19 | 2024-01-17 | 24.950 | 90,000 | -2,000 | 0.03% | 2,245,500 |
| 2024-01-17 | 2024-01-15 | 27.150 | 92,000 | +2,000 | 0.03% | 2,497,800 |
| 2024-01-12 | 2024-01-10 | 25.950 | 90,000 | -1,600 | 0.03% | 2,335,500 |
| 2024-01-11 | 2024-01-09 | 26.050 | 91,600 | +1,600 | 0.03% | 2,386,180 |
| 2024-01-10 | 2024-01-08 | 25.700 | 90,000 | -700 | 0.03% | 2,313,000 |
| 2024-01-09 | 2024-01-05 | 26.450 | 90,700 | -1,000 | 0.03% | 2,399,015 |
| 2024-01-08 | 2024-01-04 | 27.550 | 91,700 | -1,000 | 0.03% | 2,526,335 |
| 2024-01-04 | 2024-01-02 | 27.800 | 92,700 | +4,100 | 0.03% | 2,577,060 |
| 2023-12-29 | 2023-12-27 | 26.700 | 88,600 | +200 | 0.03% | 2,365,620 |
| 2023-12-27 | 2023-12-21 | 25.950 | 88,400 | -5,500 | 0.03% | 2,293,980 |
| 2023-12-21 | 2023-12-19 | 26.350 | 93,900 | +900 | 0.03% | 2,474,265 |
| 2023-12-20 | 2023-12-18 | 25.700 | 93,000 | +300 | 0.03% | 2,390,100 |
| 2023-12-11 | 2023-12-07 | 24.400 | 92,700 | -14,200 | 0.03% | 2,261,880 |
| 2023-12-07 | 2023-12-05 | 24.400 | 106,900 | -9,800 | 0.04% | 2,608,360 |
| 2023-11-29 | 2023-11-27 | 24.500 | 116,700 | -1,500 | 0.04% | 2,859,150 |
| 2023-11-24 | 2023-11-22 | 24.750 | 118,200 | -5,300 | 0.04% | 2,925,450 |
| 2023-11-23 | 2023-11-21 | 26.350 | 123,500 | -1,800 | 0.04% | 3,254,225 |
| 2023-11-22 | 2023-11-20 | 26.400 | 125,300 | +1,600 | 0.04% | 3,307,920 |
| 2023-11-20 | 2023-11-16 | 25.750 | 123,700 | +1,800 | 0.04% | 3,185,275 |
| 2023-11-17 | 2023-11-15 | 27.800 | 121,900 | -23,400 | 0.04% | 3,388,820 |
| 2023-11-16 | 2023-11-14 | 25.850 | 145,300 | -19,500 | 0.05% | 3,756,005 |
| 2023-11-15 | 2023-11-13 | 25.550 | 164,800 | -6,100 | 0.06% | 4,210,640 |
| 2023-11-14 | 2023-11-10 | 25.800 | 170,900 | -1,500 | 0.06% | 4,409,220 |
| 2023-11-10 | 2023-11-08 | 25.950 | 172,400 | +200 | 0.06% | 4,473,780 |
| 2023-11-09 | 2023-11-07 | 26.700 | 172,200 | +2,000 | 0.06% | 4,597,740 |
| 2023-11-08 | 2023-11-06 | 26.950 | 170,200 | -1,600 | 0.06% | 4,586,890 |
| 2023-11-03 | 2023-11-01 | 25.900 | 171,800 | +400 | 0.06% | 4,449,620 |
| 2023-11-02 | 2023-10-31 | 25.400 | 171,400 | +200 | 0.06% | 4,353,560 |
| 2023-11-01 | 2023-10-30 | 25.250 | 171,200 | -100 | 0.06% | 4,322,800 |
| 2023-10-31 | 2023-10-27 | 23.700 | 171,300 | -4,100 | 0.06% | 4,059,810 |
| 2023-10-20 | 2023-10-18 | 22.350 | 175,400 | +4,000 | 0.06% | 3,920,190 |
| 2023-10-17 | 2023-10-13 | 22.450 | 171,400 | +12,900 | 0.06% | 3,847,930 |
| 2023-10-16 | 2023-10-12 | 22.300 | 158,500 | -600 | 0.05% | 3,534,550 |
| 2023-10-13 | 2023-10-11 | 21.850 | 159,100 | +200 | 0.05% | 3,476,335 |
| 2023-10-11 | 2023-10-09 | 21.150 | 158,900 | -15,000 | 0.05% | 3,360,735 |
| 2023-10-10 | 2023-10-06 | 20.350 | 173,900 | -200 | 0.06% | 3,538,865 |
| 2023-10-09 | 2023-10-05 | 19.600 | 174,100 | +3,200 | 0.06% | 3,412,360 |
| 2023-10-06 | 2023-10-04 | 19.600 | 170,900 | +3,000 | 0.06% | 3,349,640 |
| 2023-10-05 | 2023-10-03 | 20.250 | 167,900 | +3,000 | 0.06% | 3,399,975 |
| 2023-10-04 | 2023-09-29 | 20.900 | 164,900 | +6,000 | 0.06% | 3,446,410 |
| 2023-09-19 | 2023-09-15 | 22.150 | 158,900 | +300 | 0.05% | 3,519,635 |
| 2023-09-12 | 2023-09-07 | 22.550 | 158,600 | +4,000 | 0.05% | 3,576,430 |
| 2023-09-11 | 2023-09-06 | 22.450 | 154,600 | +20,200 | 0.05% | 3,470,770 |
| 2023-09-04 | 2023-08-30 | 24.800 | 134,400 | +1,700 | 0.05% | 3,333,120 |
| 2023-08-31 | 2023-08-29 | 25.150 | 132,700 | +1,600 | 0.05% | 3,337,405 |
| 2023-08-30 | 2023-08-28 | 24.400 | 131,100 | +100 | 0.05% | 3,198,840 |
| 2023-08-28 | 2023-08-24 | 23.900 | 131,000 | +400 | 0.05% | 3,130,900 |
| 2023-08-24 | 2023-08-22 | 23.500 | 130,600 | +600 | 0.05% | 3,069,100 |
| 2023-08-23 | 2023-08-21 | 24.450 | 130,000 | -60,200 | 0.04% | 3,178,500 |
| 2023-08-22 | 2023-08-18 | 24.350 | 190,200 | -14,600 | 0.07% | 4,631,370 |
| 2023-08-21 | 2023-08-17 | 25.350 | 204,800 | +5,800 | 0.07% | 5,191,680 |
| 2023-08-18 | 2023-08-16 | 25.100 | 199,000 | +600 | 0.07% | 4,994,900 |
| 2023-08-17 | 2023-08-15 | 26.150 | 198,400 | -500 | 0.07% | 5,188,160 |
| 2023-08-16 | 2023-08-14 | 26.550 | 198,900 | +68,100 | 0.07% | 5,280,795 |
| 2023-08-15 | 2023-08-11 | 27.650 | 130,800 | +2,600 | 0.05% | 3,616,620 |
| 2023-08-11 | 2023-08-09 | 27.550 | 128,200 | -6,900 | 0.04% | 3,531,910 |
| 2023-08-09 | 2023-08-07 | 23.700 | 135,100 | -13,700 | 0.05% | 3,201,870 |
| 2023-08-08 | 2023-08-04 | 22.400 | 148,800 | -2,500 | 0.05% | 3,333,120 |
| 2023-08-04 | 2023-08-02 | 22.650 | 151,300 | +2,500 | 0.05% | 3,426,945 |
| 2023-08-03 | 2023-08-01 | 24.450 | 148,800 | -300 | 0.05% | 3,638,160 |
| 2023-08-01 | 2023-07-28 | 23.500 | 149,100 | -2,900 | 0.05% | 3,503,850 |
| 2023-07-27 | 2023-07-25 | 22.700 | 152,000 | +2,500 | 0.05% | 3,450,400 |
| 2023-07-25 | 2023-07-21 | 22.550 | 149,500 | +400 | 0.05% | 3,371,225 |
| 2023-07-07 | 2023-07-05 | 22.600 | 149,100 | -2,500 | 0.05% | 3,369,660 |
| 2023-07-05 | 2023-07-03 | 21.500 | 151,600 | -900 | 0.05% | 3,259,400 |
| 2023-06-28 | 2023-06-26 | 19.720 | 152,500 | -6,200 | 0.05% | 3,007,300 |
| 2023-06-26 | 2023-06-21 | 20.650 | 158,700 | +1,500 | 0.06% | 3,277,155 |
| 2023-06-20 | 2023-06-16 | 22.200 | 157,200 | -800 | 0.05% | 3,489,840 |
| 2023-06-05 | 2023-06-01 | 20.700 | 158,000 | -2,400 | 0.05% | 3,270,600 |
| 2023-06-02 | 2023-05-31 | 20.400 | 160,400 | -4,600 | 0.06% | 3,272,160 |
| 2023-05-30 | 2023-05-25 | 20.100 | 165,000 | -1,200 | 0.06% | 3,316,500 |
| 2023-05-25 | 2023-05-23 | 20.300 | 166,200 | -300 | 0.06% | 3,373,860 |
| 2023-05-24 | 2023-05-22 | 19.760 | 166,500 | -1,800 | 0.06% | 3,290,040 |
| 2023-05-23 | 2023-05-19 | 19.280 | 168,300 | +200 | 0.06% | 3,244,824 |
| 2023-05-19 | 2023-05-17 | 19.840 | 168,100 | +13,800 | 0.06% | 3,335,104 |
| 2023-05-12 | 2023-05-10 | 21.400 | 154,300 | -800 | 0.05% | 3,302,020 |
| 2023-05-11 | 2023-05-09 | 20.750 | 155,100 | +1,500 | 0.05% | 3,218,325 |
| 2023-05-10 | 2023-05-08 | 21.650 | 153,600 | +100 | 0.05% | 3,325,440 |
| 2023-05-09 | 2023-05-05 | 22.000 | 153,500 | +12,000 | 0.05% | 3,377,000 |
| 2023-05-05 | 2023-05-03 | 22.150 | 141,500 | +1,000 | 0.05% | 3,134,225 |
| 2023-05-04 | 2023-05-02 | 21.800 | 140,500 | +3,500 | 0.05% | 3,062,900 |
| 2023-04-28 | 2023-04-26 | 23.100 | 137,000 | -99,300 | 0.05% | 3,164,700 |
| 2023-04-25 | 2023-04-21 | 23.600 | 236,300 | -7,000 | 0.08% | 5,576,680 |
| 2023-04-24 | 2023-04-20 | 23.950 | 243,300 | +900 | 0.08% | 5,827,035 |
| 2023-04-19 | 2023-04-17 | 25.200 | 242,400 | +1,400 | 0.08% | 6,108,480 |
| 2023-04-18 | 2023-04-14 | 26.000 | 241,000 | +6,200 | 0.08% | 6,266,000 |
| 2023-04-17 | 2023-04-13 | 26.100 | 234,800 | -500 | 0.08% | 6,128,280 |
| 2023-04-13 | 2023-04-11 | 25.000 | 235,300 | -17,200 | 0.08% | 5,882,500 |
| 2023-04-12 | 2023-04-06 | 23.400 | 252,500 | +8,800 | 0.09% | 5,908,500 |
| 2023-04-11 | 2023-04-04 | 22.800 | 243,700 | -300 | 0.08% | 5,556,360 |
| 2023-04-04 | 2023-03-31 | 22.350 | 244,000 | +400 | 0.08% | 5,453,400 |
| 2023-04-03 | 2023-03-30 | 23.350 | 243,600 | +600 | 0.08% | 5,688,060 |
| 2023-03-31 | 2023-03-29 | 23.500 | 243,000 | +500 | 0.08% | 5,710,500 |
| 2023-03-29 | 2023-03-27 | 24.100 | 242,500 | +1,100 | 0.08% | 5,844,250 |
| 2023-03-23 | 2023-03-21 | 23.750 | 241,400 | -2,000 | 0.08% | 5,733,250 |
| 2023-03-22 | 2023-03-20 | 22.050 | 243,400 | +2,000 | 0.08% | 5,366,970 |
| 2023-03-21 | 2023-03-17 | 23.150 | 241,400 | -300 | 0.08% | 5,588,410 |
| 2023-03-20 | 2023-03-16 | 22.750 | 241,700 | +1,000 | 0.08% | 5,498,675 |
| 2023-03-17 | 2023-03-15 | 22.900 | 240,700 | -3,500 | 0.08% | 5,512,030 |
| 2023-03-16 | 2023-03-14 | 21.800 | 244,200 | +11,500 | 0.08% | 5,323,560 |
| 2023-03-14 | 2023-03-10 | 21.900 | 232,700 | -100 | 0.08% | 5,096,130 |
| 2023-03-10 | 2023-03-08 | 22.350 | 232,800 | +20,900 | 0.08% | 5,203,080 |
| 2023-03-09 | 2023-03-07 | 23.750 | 211,900 | -2,200 | 0.07% | 5,032,625 |
| 2023-03-08 | 2023-03-06 | 25.400 | 214,100 | -1,300 | 0.07% | 5,438,140 |
| 2023-03-07 | 2023-03-03 | 26.250 | 215,400 | +72,800 | 0.07% | 5,654,250 |
| 2023-03-06 | 2023-03-02 | 26.000 | 142,600 | +15,000 | 0.05% | 3,707,600 |
| 2023-03-03 | 2023-03-01 | 26.200 | 127,600 | +2,000 | 0.04% | 3,343,120 |
| 2023-03-02 | 2023-02-28 | 24.950 | 125,600 | +2,000 | 0.04% | 3,133,720 |
| 2023-02-28 | 2023-02-24 | 24.250 | 123,600 | +4,000 | 0.04% | 2,997,300 |
| 2023-02-27 | 2023-02-23 | 25.000 | 119,600 | +100 | 0.04% | 2,990,000 |
| 2023-02-24 | 2023-02-22 | 25.900 | 119,500 | -3,300 | 0.04% | 3,095,050 |
| 2023-02-23 | 2023-02-21 | 25.500 | 122,800 | +1,000 | 0.04% | 3,131,400 |
| 2023-02-22 | 2023-02-20 | 27.000 | 121,800 | -52,200 | 0.04% | 3,288,600 |
| 2023-02-21 | 2023-02-17 | 25.850 | 174,000 | +1,000 | 0.06% | 4,497,900 |
| 2023-02-20 | 2023-02-16 | 25.300 | 173,000 | +12,000 | 0.06% | 4,376,900 |
| 2023-02-16 | 2023-02-14 | 27.700 | 161,000 | +700 | 0.06% | 4,459,700 |
| 2023-02-15 | 2023-02-13 | 28.400 | 160,300 | -2,900 | 0.06% | 4,552,520 |
| 2023-02-13 | 2023-02-09 | 28.800 | 163,200 | +8,000 | 0.06% | 4,700,160 |
| 2023-02-10 | 2023-02-08 | 29.150 | 155,200 | +72,300 | 0.05% | 4,524,080 |
| 2023-02-09 | 2023-02-07 | 29.000 | 82,900 | +6,200 | 0.03% | 2,404,100 |
| 2023-02-08 | 2023-02-06 | 29.150 | 76,700 | +2,100 | 0.03% | 2,235,805 |
| 2023-02-07 | 2023-02-03 | 32.000 | 74,600 | -300 | 0.03% | 2,387,200 |
| 2023-02-06 | 2023-02-02 | 33.000 | 74,900 | -4,200 | 0.03% | 2,471,700 |
| 2023-02-03 | 2023-02-01 | 33.150 | 79,100 | -7,100 | 0.03% | 2,622,165 |
| 2023-02-01 | 2023-01-30 | 29.300 | 86,200 | -38,000 | 0.03% | 2,525,660 |
| 2023-01-31 | 2023-01-27 | 24.950 | 124,200 | +10,300 | 0.05% | 3,098,790 |
| 2023-01-30 | 2023-01-26 | 26.250 | 113,900 | +3,600 | 0.04% | 2,989,875 |
| 2023-01-27 | 2023-01-20 | 24.350 | 110,300 | +7,200 | 0.04% | 2,685,805 |
| 2023-01-26 | 2023-01-19 | 23.800 | 103,100 | +20,300 | 0.04% | 2,453,780 |
| 2023-01-20 | 2023-01-18 | 24.050 | 82,800 | +4,700 | 0.03% | 1,991,340 |
| 2023-01-19 | 2023-01-17 | 27.150 | 78,100 | +500 | 0.03% | 2,120,415 |
| 2023-01-18 | 2023-01-16 | 29.750 | 77,600 | +1,200 | 0.03% | 2,308,600 |
| 2023-01-16 | 2023-01-12 | 28.250 | 76,400 | -400 | 0.03% | 2,158,300 |
| 2023-01-13 | 2023-01-11 | 28.550 | 76,800 | -1,000 | 0.03% | 2,192,640 |
| 2023-01-11 | 2023-01-09 | 28.650 | 77,800 | -14,800 | 0.03% | 2,228,970 |
| 2023-01-10 | 2023-01-06 | 27.650 | 92,600 | -2,000 | 0.03% | 2,560,390 |
| 2023-01-06 | 2023-01-04 | 27.650 | 94,600 | -4,900 | 0.04% | 2,615,690 |
| 2023-01-05 | 2023-01-03 | 26.700 | 99,500 | +2,000 | 0.04% | 2,656,650 |
| 2022-12-28 | 2022-12-22 | 24.150 | 97,500 | -2,500 | 0.04% | 2,354,625 |
| 2022-12-22 | 2022-12-20 | 23.500 | 100,000 | +2,500 | 0.04% | 2,350,000 |
| 2022-12-21 | 2022-12-19 | 23.900 | 97,500 | -1,000 | 0.04% | 2,330,250 |
| 2022-12-20 | 2022-12-16 | 25.550 | 98,500 | +1,000 | 0.04% | 2,516,675 |
| 2022-12-15 | 2022-12-13 | 24.650 | 97,500 | -1,500 | 0.04% | 2,403,375 |
| 2022-12-13 | 2022-12-09 | 25.500 | 99,000 | -1,300 | 0.04% | 2,524,500 |
| 2022-12-12 | 2022-12-08 | 25.550 | 100,300 | -500 | 0.04% | 2,562,665 |
| 2022-12-08 | 2022-12-06 | 20.950 | 100,800 | -1,700 | 0.04% | 2,111,760 |
| 2022-12-05 | 2022-12-01 | 21.500 | 102,500 | -500 | 0.04% | 2,203,750 |
| 2022-12-02 | 2022-11-30 | 21.950 | 103,000 | -3,000 | 0.04% | 2,260,850 |
| 2022-12-01 | 2022-11-29 | 21.400 | 106,000 | +600 | 0.04% | 2,268,400 |
| 2022-11-29 | 2022-11-25 | 16.760 | 105,400 | -1,000 | 0.04% | 1,766,504 |
| 2022-11-28 | 2022-11-24 | 15.880 | 106,400 | +1,000 | 0.04% | 1,689,632 |
| 2022-11-21 | 2022-11-17 | 19.000 | 105,400 | -21,000 | 0.04% | 2,002,600 |
| 2022-11-18 | 2022-11-16 | 18.940 | 126,400 | -2,000 | 0.05% | 2,394,016 |
| 2022-11-16 | 2022-11-14 | 19.000 | 128,400 | +3,700 | 0.05% | 2,439,600 |
| 2022-11-09 | 2022-11-07 | 19.000 | 124,700 | -4,000 | 0.05% | 2,369,300 |
| 2022-11-08 | 2022-11-04 | 18.360 | 128,700 | +4,000 | 0.05% | 2,362,932 |
| 2022-11-07 | 2022-11-03 | 17.200 | 124,700 | +1,000 | 0.05% | 2,144,840 |
| 2022-11-04 | 2022-11-02 | 16.500 | 123,700 | -1,000 | 0.05% | 2,041,050 |
| 2022-11-03 | 2022-11-01 | 15.420 | 124,700 | -1,000 | 0.05% | 1,922,874 |
| 2022-11-02 | 2022-10-31 | 15.620 | 125,700 | -500 | 0.05% | 1,963,434 |
| 2022-10-28 | 2022-10-26 | 16.120 | 126,200 | -12,200 | 0.05% | 2,034,344 |
| 2022-10-27 | 2022-10-25 | 15.020 | 138,400 | +800 | 0.05% | 2,078,768 |
| 2022-10-25 | 2022-10-21 | 15.760 | 137,600 | +500 | 0.05% | 2,168,576 |
| 2022-10-24 | 2022-10-20 | 15.320 | 137,100 | -12,000 | 0.05% | 2,100,372 |
| 2022-10-21 | 2022-10-19 | 15.060 | 149,100 | -8,200 | 0.06% | 2,245,446 |
| 2022-10-20 | 2022-10-18 | 14.880 | 157,300 | -11,600 | 0.06% | 2,340,624 |
| 2022-10-19 | 2022-10-17 | 13.400 | 168,900 | +100 | 0.06% | 2,263,260 |
| 2022-10-18 | 2022-10-14 | 13.080 | 168,800 | +100 | 0.06% | 2,207,904 |
| 2022-10-17 | 2022-10-13 | 11.800 | 168,700 | +1,000 | 0.06% | 1,990,660 |
| 2022-10-14 | 2022-10-12 | 11.760 | 167,700 | -1,000 | 0.06% | 1,972,152 |
| 2022-10-12 | 2022-10-10 | 11.740 | 168,700 | +300 | 0.06% | 1,980,538 |
| 2022-10-11 | 2022-10-07 | 11.440 | 168,400 | +400 | 0.06% | 1,926,496 |
| 2022-10-07 | 2022-10-05 | 12.360 | 168,000 | -1,000 | 0.06% | 2,076,480 |
| 2022-10-06 | 2022-10-03 | 11.520 | 169,000 | +2,700 | 0.06% | 1,946,880 |
| 2022-10-05 | 2022-09-30 | 11.840 | 166,300 | +1,500 | 0.06% | 1,968,992 |
| 2022-09-29 | 2022-09-27 | 13.140 | 164,800 | +100 | 0.06% | 2,165,472 |
| 2022-09-28 | 2022-09-26 | 13.100 | 164,700 | -12,800 | 0.06% | 2,157,570 |
| 2022-09-19 | 2022-09-15 | 15.900 | 177,500 | -3,100 | 0.07% | 2,822,250 |
| 2022-09-13 | 2022-09-08 | 15.580 | 180,600 | -6,500 | 0.07% | 2,813,748 |
| 2022-09-08 | 2022-09-06 | 15.560 | 187,100 | -2,000 | 0.07% | 2,911,276 |
| 2022-09-05 | 2022-09-01 | 15.900 | 189,100 | -4,200 | 0.07% | 3,006,690 |
| 2022-09-01 | 2022-08-30 | 16.660 | 193,300 | +400 | 0.07% | 3,220,378 |
| 2022-08-31 | 2022-08-29 | 17.420 | 192,900 | +200 | 0.07% | 3,360,318 |
| 2022-08-18 | 2022-08-16 | 15.760 | 192,700 | -200 | 0.07% | 3,036,952 |
| 2022-08-17 | 2022-08-15 | 16.120 | 192,900 | +2,300 | 0.07% | 3,109,548 |
| 2022-08-15 | 2022-08-11 | 16.000 | 190,600 | +16,100 | 0.07% | 3,049,600 |
| 2022-08-01 | 2022-07-28 | 16.580 | 174,500 | -2,000 | 0.07% | 2,893,210 |
| 2022-07-20 | 2022-07-18 | 17.520 | 176,500 | -3,000 | 0.07% | 3,092,280 |
| 2022-07-11 | 2022-07-07 | 19.760 | 179,500 | -11,000 | 0.07% | 3,546,920 |
| 2022-07-08 | 2022-07-06 | 20.850 | 190,500 | -3,000 | 0.07% | 3,971,925 |
| 2022-07-06 | 2022-07-04 | 21.900 | 193,500 | +3,000 | 0.07% | 4,237,650 |
| 2022-07-05 | 2022-06-30 | 21.300 | 190,500 | -16,300 | 0.07% | 4,057,650 |
| 2022-07-04 | 2022-06-29 | 20.550 | 206,800 | -6,000 | 0.08% | 4,249,740 |
| 2022-06-30 | 2022-06-28 | 21.350 | 212,800 | -12,000 | 0.08% | 4,543,280 |
| 2022-06-29 | 2022-06-27 | 21.500 | 224,800 | -10,000 | 0.09% | 4,833,200 |
| 2022-06-28 | 2022-06-24 | 21.450 | 234,800 | -6,000 | 0.09% | 5,036,460 |
| 2022-06-27 | 2022-06-23 | 20.150 | 240,800 | -3,600 | 0.09% | 4,852,120 |
| 2022-06-24 | 2022-06-22 | 19.480 | 244,400 | -15,000 | 0.09% | 4,760,912 |
| 2022-06-23 | 2022-06-21 | 20.200 | 259,400 | -2,000 | 0.10% | 5,239,880 |
| 2022-06-22 | 2022-06-20 | 20.000 | 261,400 | -4,800 | 0.10% | 5,228,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 266,200 | +6,000 | 0.10% | 4,930,024 |
| 2022-06-20 | 2022-06-16 | 17.040 | 260,200 | -100 | 0.10% | 4,433,808 |
| 2022-06-10 | 2022-06-08 | 17.960 | 260,300 | +1,000 | 0.10% | 4,674,988 |
| 2022-06-07 | 2022-06-02 | 17.660 | 259,300 | -500 | 0.10% | 4,579,238 |
| 2022-06-06 | 2022-06-01 | 17.340 | 259,800 | -1,000 | 0.10% | 4,504,932 |
| 2022-06-02 | 2022-05-31 | 17.420 | 260,800 | -8,800 | 0.10% | 4,543,136 |
| 2022-05-30 | 2022-05-26 | 14.660 | 269,600 | -1,000 | 0.10% | 3,952,336 |
| 2022-05-27 | 2022-05-25 | 14.080 | 270,600 | +3,000 | 0.10% | 3,810,048 |
| 2022-05-26 | 2022-05-24 | 14.700 | 267,600 | -5,300 | 0.10% | 3,933,720 |
| 2022-05-25 | 2022-05-23 | 16.620 | 272,900 | -7,000 | 0.10% | 4,535,598 |
| 2022-05-24 | 2022-05-20 | 15.600 | 279,900 | -1,000 | 0.11% | 4,366,440 |
| 2022-05-23 | 2022-05-19 | 14.280 | 280,900 | +3,500 | 0.11% | 4,011,252 |
| 2022-05-20 | 2022-05-18 | 13.420 | 277,400 | -2,800 | 0.11% | 3,722,708 |
| 2022-05-19 | 2022-05-17 | 13.040 | 280,200 | -5,000 | 0.11% | 3,653,808 |
| 2022-05-18 | 2022-05-16 | 11.900 | 285,200 | -5,100 | 0.11% | 3,393,880 |
| 2022-05-17 | 2022-05-13 | 11.780 | 290,300 | +6,100 | 0.11% | 3,419,734 |
| 2022-05-13 | 2022-05-11 | 12.040 | 284,200 | -1,700 | 0.11% | 3,421,768 |
| 2022-05-12 | 2022-05-10 | 11.980 | 285,900 | +6,100 | 0.11% | 3,425,082 |
| 2022-05-10 | 2022-05-05 | 11.940 | 279,800 | +600 | 0.11% | 3,340,812 |
| 2022-05-06 | 2022-05-04 | 12.020 | 279,200 | +4,000 | 0.11% | 3,355,984 |
| 2022-04-28 | 2022-04-26 | 13.120 | 275,200 | +1,000 | 0.10% | 3,610,624 |
| 2022-04-27 | 2022-04-25 | 13.020 | 274,200 | +6,000 | 0.10% | 3,570,084 |
| 2022-04-26 | 2022-04-22 | 13.700 | 268,200 | +5,000 | 0.10% | 3,674,340 |
| 2022-04-22 | 2022-04-20 | 14.300 | 263,200 | +3,300 | 0.10% | 3,763,760 |
| 2022-04-21 | 2022-04-19 | 14.660 | 259,900 | +3,500 | 0.10% | 3,810,134 |
| 2022-04-12 | 2022-04-08 | 15.640 | 256,400 | +3,000 | 0.10% | 4,010,096 |
| 2022-04-11 | 2022-04-07 | 16.140 | 253,400 | +1,300 | 0.10% | 4,089,876 |
| 2022-04-07 | 2022-04-04 | 17.080 | 252,100 | -9,000 | 0.10% | 4,305,868 |
| 2022-04-06 | 2022-04-01 | 16.040 | 261,100 | +4,000 | 0.10% | 4,188,044 |
| 2022-04-04 | 2022-03-31 | 16.880 | 257,100 | -1,000 | 0.10% | 4,339,848 |
| 2022-03-31 | 2022-03-29 | 15.360 | 258,100 | +15,000 | 0.10% | 3,964,416 |
| 2022-03-30 | 2022-03-28 | 14.820 | 243,100 | -20,400 | 0.09% | 3,602,742 |
| 2022-03-29 | 2022-03-25 | 16.520 | 263,500 | -600 | 0.10% | 4,353,020 |
| 2022-03-28 | 2022-03-24 | 18.220 | 264,100 | -1,800 | 0.10% | 4,811,902 |
| 2022-03-25 | 2022-03-23 | 17.420 | 265,900 | -6,000 | 0.10% | 4,631,978 |
| 2022-03-24 | 2022-03-22 | 16.760 | 271,900 | +1,000 | 0.10% | 4,557,044 |
| 2022-03-23 | 2022-03-21 | 15.900 | 270,900 | +1,300 | 0.10% | 4,307,310 |
| 2022-03-21 | 2022-03-17 | 15.620 | 269,600 | +100 | 0.10% | 4,211,152 |
| 2022-03-18 | 2022-03-16 | 13.220 | 269,500 | +3,100 | 0.10% | 3,562,790 |
| 2022-03-17 | 2022-03-15 | 12.180 | 266,400 | -7,900 | 0.10% | 3,244,752 |
| 2022-03-16 | 2022-03-14 | 12.860 | 274,300 | -3,500 | 0.10% | 3,527,498 |
| 2022-03-15 | 2022-03-11 | 14.620 | 277,800 | -10,000 | 0.11% | 4,061,436 |
| 2022-03-14 | 2022-03-10 | 15.060 | 287,800 | +800 | 0.11% | 4,334,268 |
| 2022-03-10 | 2022-03-08 | 15.160 | 287,000 | -500 | 0.11% | 4,350,920 |
| 2022-03-09 | 2022-03-07 | 15.940 | 287,500 | -600 | 0.11% | 4,582,750 |
| 2022-03-08 | 2022-03-04 | 16.440 | 288,100 | +2,000 | 0.11% | 4,736,364 |
| 2022-03-01 | 2022-02-25 | 18.660 | 286,100 | +6,000 | 0.11% | 5,338,626 |
| 2022-02-25 | 2022-02-23 | 18.520 | 280,100 | +24,000 | 0.11% | 5,187,452 |
| 2022-02-23 | 2022-02-21 | 18.960 | 256,100 | +20,900 | 0.10% | 4,855,656 |
| 2022-02-22 | 2022-02-18 | 19.880 | 235,200 | +16,100 | 0.09% | 4,675,776 |
| 2022-02-16 | 2022-02-14 | 19.540 | 219,100 | +400 | 0.08% | 4,281,214 |
| 2022-02-15 | 2022-02-11 | 19.580 | 218,700 | +54,300 | 0.08% | 4,282,146 |
| 2022-02-14 | 2022-02-10 | 21.300 | 164,400 | +900 | 0.06% | 3,501,720 |
| 2022-02-11 | 2022-02-09 | 20.200 | 163,500 | +700 | 0.06% | 3,302,700 |
| 2022-02-10 | 2022-02-08 | 21.350 | 162,800 | -3,000 | 0.06% | 3,475,780 |
| 2022-02-09 | 2022-02-07 | 21.000 | 165,800 | +1,100 | 0.06% | 3,481,800 |
| 2022-02-08 | 2022-02-04 | 20.350 | 164,700 | -2,100 | 0.06% | 3,351,645 |
| 2022-02-07 | 2022-01-31 | 20.100 | 166,800 | +22,500 | 0.06% | 3,352,680 |
| 2022-02-04 | 2022-01-27 | 20.450 | 144,300 | +3,600 | 0.05% | 2,950,935 |
| 2022-01-28 | 2022-01-26 | 22.000 | 140,700 | +12,400 | 0.05% | 3,095,400 |
| 2022-01-27 | 2022-01-25 | 24.100 | 128,300 | +3,000 | 0.05% | 3,092,030 |
| 2022-01-24 | 2022-01-20 | 26.500 | 125,300 | +3,800 | 0.05% | 3,320,450 |
| 2022-01-20 | 2022-01-18 | 26.350 | 121,500 | -10,000 | 0.05% | 3,201,525 |
| 2022-01-19 | 2022-01-17 | 26.900 | 131,500 | +1,500 | 0.05% | 3,537,350 |
| 2022-01-14 | 2022-01-12 | 28.750 | 130,000 | +800 | 0.05% | 3,737,500 |
| 2022-01-11 | 2022-01-07 | 25.400 | 129,200 | -10,200 | 0.05% | 3,281,680 |
| 2022-01-10 | 2022-01-06 | 25.200 | 139,400 | +2,000 | 0.05% | 3,512,880 |
| 2022-01-07 | 2022-01-05 | 25.500 | 137,400 | -12,600 | 0.05% | 3,503,700 |
| 2022-01-06 | 2022-01-04 | 26.400 | 150,000 | -37,600 | 0.06% | 3,960,000 |
| 2022-01-05 | 2022-01-03 | 27.300 | 187,600 | -1,100 | 0.07% | 5,121,480 |
| 2022-01-04 | 2021-12-31 | 28.200 | 188,700 | -22,500 | 0.07% | 5,321,340 |
| 2022-01-03 | 2021-12-29 | 26.300 | 211,200 | +2,000 | 0.08% | 5,554,560 |
| 2021-12-30 | 2021-12-28 | 27.000 | 209,200 | +13,400 | 0.08% | 5,648,400 |
| 2021-12-29 | 2021-12-24 | 26.400 | 195,800 | +17,600 | 0.07% | 5,169,120 |
| 2021-12-28 | 2021-12-22 | 25.700 | 178,200 | -200 | 0.07% | 4,579,740 |
| 2021-12-23 | 2021-12-21 | 24.950 | 178,400 | -7,500 | 0.07% | 4,451,080 |
| 2021-12-22 | 2021-12-20 | 24.750 | 185,900 | +86,300 | 0.07% | 4,601,025 |
| 2021-12-21 | 2021-12-17 | 25.850 | 99,600 | +4,600 | 0.04% | 2,574,660 |
| 2021-12-20 | 2021-12-16 | 26.750 | 95,000 | -1,800 | 0.04% | 2,541,250 |
| 2021-12-17 | 2021-12-15 | 25.000 | 96,800 | +400 | 0.04% | 2,420,000 |
| 2021-12-15 | 2021-12-13 | 26.850 | 96,400 | -1,800 | 0.04% | 2,588,340 |
| 2021-12-14 | 2021-12-10 | 28.200 | 98,200 | +1,000 | 0.04% | 2,769,240 |
| 2021-12-13 | 2021-12-09 | 29.350 | 97,200 | -15,600 | 0.04% | 2,852,820 |
| 2021-12-10 | 2021-12-08 | 27.550 | 112,800 | +5,500 | 0.04% | 3,107,640 |
| 2021-12-09 | 2021-12-07 | 27.850 | 107,300 | +18,000 | 0.04% | 2,988,305 |
| 2021-12-08 | 2021-12-06 | 27.500 | 89,300 | +200 | 0.03% | 2,455,750 |
| 2021-12-07 | 2021-12-03 | 30.100 | 89,100 | -500 | 0.03% | 2,681,910 |
| 2021-12-06 | 2021-12-02 | 29.750 | 89,600 | +2,300 | 0.03% | 2,665,600 |
| 2021-12-03 | 2021-12-01 | 30.950 | 87,300 | -1,000 | 0.03% | 2,701,935 |
| 2021-12-02 | 2021-11-30 | 32.500 | 88,300 | +2,700 | 0.03% | 2,869,750 |
| 2021-12-01 | 2021-11-29 | 31.950 | 85,600 | -1,100 | 0.03% | 2,734,920 |
| 2021-11-30 | 2021-11-26 | 32.800 | 86,700 | -1,700 | 0.03% | 2,843,760 |
| 2021-11-29 | 2021-11-25 | 36.750 | 88,400 | -1,400 | 0.03% | 3,248,700 |
| 2021-11-26 | 2021-11-24 | 35.150 | 89,800 | -100 | 0.03% | 3,156,470 |
| 2021-11-25 | 2021-11-23 | 35.150 | 89,900 | +1,000 | 0.03% | 3,159,985 |
| 2021-11-24 | 2021-11-22 | 35.450 | 88,900 | -1,000 | 0.03% | 3,151,505 |
| 2021-11-23 | 2021-11-19 | 34.900 | 89,900 | -3,000 | 0.03% | 3,137,510 |
| 2021-11-18 | 2021-11-16 | 32.800 | 92,900 | -13,200 | 0.04% | 3,047,120 |
| 2021-11-17 | 2021-11-15 | 32.000 | 106,100 | -400 | 0.04% | 3,395,200 |
| 2021-11-16 | 2021-11-12 | 32.450 | 106,500 | -8,000 | 0.04% | 3,455,925 |
| 2021-11-12 | 2021-11-10 | 29.300 | 114,500 | +600 | 0.04% | 3,354,850 |
| 2021-11-11 | 2021-11-09 | 27.800 | 113,900 | +1,300 | 0.04% | 3,166,420 |
| 2021-11-10 | 2021-11-08 | 26.600 | 112,600 | -3,200 | 0.04% | 2,995,160 |
| 2021-11-09 | 2021-11-05 | 27.000 | 115,800 | -900 | 0.04% | 3,126,600 |
| 2021-11-08 | 2021-11-04 | 28.000 | 116,700 | +1,800 | 0.04% | 3,267,600 |
| 2021-11-05 | 2021-11-03 | 27.350 | 114,900 | +1,400 | 0.04% | 3,142,515 |
| 2021-11-02 | 2021-10-29 | 28.950 | 113,500 | +500 | 0.04% | 3,285,825 |
| 2021-11-01 | 2021-10-28 | 28.650 | 113,000 | -400 | 0.04% | 3,237,450 |
| 2021-10-29 | 2021-10-27 | 28.150 | 113,400 | +3,100 | 0.04% | 3,192,210 |
| 2021-10-28 | 2021-10-26 | 29.850 | 110,300 | -3,500 | 0.04% | 3,292,455 |
| 2021-10-27 | 2021-10-25 | 31.650 | 113,800 | -1,900 | 0.04% | 3,601,770 |
| 2021-10-26 | 2021-10-22 | 31.500 | 115,700 | +5,500 | 0.04% | 3,644,550 |
| 2021-10-22 | 2021-10-20 | 33.800 | 110,200 | +1,200 | 0.04% | 3,724,760 |
| 2021-10-21 | 2021-10-19 | 33.900 | 109,000 | -3,900 | 0.04% | 3,695,100 |
| 2021-10-20 | 2021-10-18 | 32.100 | 112,900 | -100 | 0.04% | 3,624,090 |
| 2021-10-15 | 2021-10-11 | 33.500 | 113,000 | +400 | 0.04% | 3,785,500 |
| 2021-10-12 | 2021-10-08 | 32.750 | 112,600 | +1,500 | 0.04% | 3,687,650 |
| 2021-10-08 | 2021-10-06 | 32.150 | 111,100 | +1,200 | 0.04% | 3,571,865 |
| 2021-10-07 | 2021-10-05 | 32.500 | 109,900 | +900 | 0.04% | 3,571,750 |
| 2021-10-06 | 2021-10-04 | 32.900 | 109,000 | +1,000 | 0.04% | 3,586,100 |
| 2021-10-04 | 2021-09-29 | 33.000 | 108,000 | -100 | 0.04% | 3,564,000 |
| 2021-09-30 | 2021-09-28 | 34.250 | 108,100 | +200 | 0.04% | 3,702,425 |
| 2021-09-29 | 2021-09-27 | 34.950 | 107,900 | +500 | 0.04% | 3,771,105 |
| 2021-09-27 | 2021-09-23 | 36.350 | 107,400 | +1,500 | 0.04% | 3,903,990 |
| 2021-09-24 | 2021-09-21 | 35.300 | 105,900 | +8,400 | 0.04% | 3,738,270 |
| 2021-09-23 | 2021-09-20 | 36.450 | 97,500 | +1,000 | 0.04% | 3,553,875 |
| 2021-09-21 | 2021-09-17 | 36.500 | 96,500 | -3,400 | 0.04% | 3,522,250 |
| 2021-09-20 | 2021-09-16 | 34.500 | 99,900 | +600 | 0.04% | 3,446,550 |
| 2021-09-17 | 2021-09-15 | 36.200 | 99,300 | -500 | 0.04% | 3,594,660 |
| 2021-09-16 | 2021-09-14 | 37.250 | 99,800 | +1,200 | 0.04% | 3,717,550 |
| 2021-09-15 | 2021-09-13 | 36.600 | 98,600 | +2,300 | 0.04% | 3,608,760 |
| 2021-09-14 | 2021-09-10 | 37.700 | 96,300 | +2,300 | 0.04% | 3,630,510 |
| 2021-09-13 | 2021-09-09 | 37.700 | 94,000 | +5,100 | 0.04% | 3,543,800 |
| 2021-09-10 | 2021-09-08 | 38.800 | 88,900 | +1,300 | 0.03% | 3,449,320 |
| 2021-09-09 | 2021-09-07 | 40.750 | 87,600 | +4,900 | 0.03% | 3,569,700 |
| 2021-09-08 | 2021-09-06 | 41.450 | 82,700 | +1,200 | 0.03% | 3,427,915 |
| 2021-09-06 | 2021-09-02 | 37.900 | 81,500 | +800 | 0.03% | 3,088,850 |
| 2021-09-03 | 2021-09-01 | 38.100 | 80,700 | +500 | 0.03% | 3,074,670 |
| 2021-09-02 | 2021-08-31 | 38.600 | 80,200 | +300 | 0.03% | 3,095,720 |
| 2021-08-30 | 2021-08-26 | 38.050 | 79,900 | +100 | 0.03% | 3,040,195 |
| 2021-08-27 | 2021-08-25 | 37.500 | 79,800 | +5,100 | 0.03% | 2,992,500 |
| 2021-08-26 | 2021-08-24 | 39.100 | 74,700 | +200 | 0.03% | 2,920,770 |
| 2021-08-25 | 2021-08-23 | 38.250 | 74,500 | -4,900 | 0.03% | 2,849,625 |
| 2021-08-24 | 2021-08-20 | 36.750 | 79,400 | -200 | 0.03% | 2,917,950 |
| 2021-08-23 | 2021-08-19 | 38.700 | 79,600 | -3,200 | 0.03% | 3,080,520 |
| 2021-08-20 | 2021-08-18 | 39.350 | 82,800 | +5,000 | 0.03% | 3,258,180 |
| 2021-08-19 | 2021-08-17 | 39.750 | 77,800 | +4,600 | 0.03% | 3,092,550 |
| 2021-08-18 | 2021-08-16 | 41.450 | 73,200 | +100 | 0.03% | 3,034,140 |
| 2021-08-17 | 2021-08-13 | 41.700 | 73,100 | +12,400 | 0.03% | 3,048,270 |
| 2021-08-16 | 2021-08-12 | 42.200 | 60,700 | -900 | 0.02% | 2,561,540 |
| 2021-08-13 | 2021-08-11 | 44.000 | 61,600 | +4,700 | 0.02% | 2,710,400 |
| 2021-08-12 | 2021-08-10 | 45.300 | 56,900 | +700 | 0.02% | 2,577,570 |
| 2021-08-11 | 2021-08-09 | 42.650 | 56,200 | +2,300 | 0.02% | 2,396,930 |
| 2021-08-04 | 2021-08-02 | 44.650 | 53,900 | +1,000 | 0.02% | 2,406,635 |
| 2021-07-30 | 2021-07-28 | 45.000 | 52,900 | -92,900 | 0.02% | 2,380,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 145,800 | +4,200 | 0.06% | 6,356,880 |
| 2021-07-28 | 2021-07-26 | 48.750 | 141,600 | -16,400 | 0.05% | 6,903,000 |
| 2021-07-27 | 2021-07-23 | 52.000 | 158,000 | -800 | 0.06% | 8,216,000 |
| 2021-07-23 | 2021-07-21 | 53.800 | 158,800 | +68,300 | 0.06% | 8,543,440 |
| 2021-07-22 | 2021-07-20 | 47.600 | 90,500 | +16,100 | 0.04% | 4,307,800 |
| 2021-07-21 | 2021-07-19 | 47.500 | 74,400 | +8,000 | 0.03% | 3,534,000 |
| 2021-07-20 | 2021-07-16 | 47.900 | 66,400 | +7,700 | 0.03% | 3,180,560 |
| 2021-07-16 | 2021-07-14 | 52.950 | 58,700 | +900 | 0.02% | 3,108,165 |
| 2021-07-14 | 2021-07-12 | 49.800 | 57,800 | +3,800 | 0.02% | 2,878,440 |
| 2021-07-13 | 2021-07-09 | 45.050 | 54,000 | +400 | 0.02% | 2,432,700 |
| 2021-07-12 | 2021-07-08 | 44.400 | 53,600 | +2,900 | 0.02% | 2,379,840 |
| 2021-07-07 | 2021-07-05 | 45.600 | 50,700 | -200 | 0.02% | 2,311,920 |
| 2021-07-06 | 2021-07-02 | 45.350 | 50,900 | -13,800 | 0.02% | 2,308,315 |
| 2021-07-05 | 2021-06-30 | 47.000 | 64,700 | +500 | 0.03% | 3,040,900 |
| 2021-06-30 | 2021-06-28 | 48.000 | 64,200 | +3,000 | 0.03% | 3,081,600 |
| 2021-06-28 | 2021-06-24 | 47.200 | 61,200 | +600 | 0.02% | 2,888,640 |
| 2021-06-25 | 2021-06-23 | 47.100 | 60,600 | +4,900 | 0.02% | 2,854,260 |
| 2021-06-23 | 2021-06-21 | 44.750 | 55,700 | +5,000 | 0.02% | 2,492,575 |
| 2021-06-21 | 2021-06-17 | 41.600 | 50,700 | -600 | 0.02% | 2,109,120 |
| 2021-06-18 | 2021-06-16 | 40.850 | 51,300 | -34,500 | 0.02% | 2,095,605 |
| 2021-06-17 | 2021-06-15 | 44.150 | 85,800 | +10,000 | 0.03% | 3,788,070 |
| 2021-06-16 | 2021-06-11 | 44.500 | 75,800 | -2,000 | 0.03% | 3,373,100 |
| 2021-06-15 | 2021-06-10 | 44.250 | 77,800 | +600 | 0.03% | 3,442,650 |
| 2021-06-10 | 2021-06-08 | 43.750 | 77,200 | -1,200 | 0.03% | 3,377,500 |
| 2021-06-09 | 2021-06-07 | 44.550 | 78,400 | +100 | 0.03% | 3,492,720 |
| 2021-06-08 | 2021-06-04 | 46.800 | 78,300 | +4,500 | 0.03% | 3,664,440 |
| 2021-06-04 | 2021-06-02 | 46.300 | 73,800 | +5,400 | 0.03% | 3,416,940 |
| 2021-06-03 | 2021-06-01 | 47.950 | 68,400 | +500 | 0.03% | 3,279,780 |
| 2021-06-02 | 2021-05-31 | 47.700 | 67,900 | -3,600 | 0.03% | 3,238,830 |
| 2021-06-01 | 2021-05-28 | 47.100 | 71,500 | +1,600 | 0.03% | 3,367,650 |
| 2021-05-27 | 2021-05-25 | 48.900 | 69,900 | -4,800 | 0.03% | 3,418,110 |
| 2021-05-26 | 2021-05-24 | 51.250 | 74,700 | -5,600 | 0.03% | 3,828,375 |
| 2021-05-25 | 2021-05-21 | 48.000 | 80,300 | -1,000 | 0.03% | 3,854,400 |
| 2021-05-24 | 2021-05-20 | 46.150 | 81,300 | -51,700 | 0.03% | 3,751,995 |
| 2021-05-21 | 2021-05-18 | 44.350 | 133,000 | -2,600 | 0.05% | 5,898,550 |
| 2021-05-20 | 2021-05-17 | 43.800 | 135,600 | -5,300 | 0.05% | 5,939,280 |
| 2021-05-18 | 2021-05-14 | 45.000 | 140,900 | -1,000 | 0.06% | 6,340,500 |
| 2021-05-17 | 2021-05-13 | 43.700 | 141,900 | -5,000 | 0.06% | 6,201,030 |
| 2021-05-14 | 2021-05-12 | 44.200 | 146,900 | +1,500 | 0.06% | 6,492,980 |
| 2021-05-13 | 2021-05-11 | 41.500 | 145,400 | +5,200 | 0.06% | 6,034,100 |
| 2021-05-12 | 2021-05-10 | 42.600 | 140,200 | -16,200 | 0.06% | 5,972,520 |
| 2021-05-11 | 2021-05-07 | 39.050 | 156,400 | +600 | 0.06% | 6,107,420 |
| 2021-05-10 | 2021-05-06 | 39.000 | 155,800 | -1,500 | 0.06% | 6,076,200 |
| 2021-05-05 | 2021-05-03 | 40.600 | 157,300 | +500 | 0.06% | 6,386,380 |
| 2021-05-04 | 2021-04-30 | 38.000 | 156,800 | +1,100 | 0.06% | 5,958,400 |
| 2021-05-03 | 2021-04-29 | 37.700 | 155,700 | +4,000 | 0.06% | 5,869,890 |
| 2021-04-29 | 2021-04-27 | 40.100 | 151,700 | -1,800 | 0.06% | 6,083,170 |
| 2021-04-28 | 2021-04-26 | 38.500 | 153,500 | +2,600 | 0.06% | 5,909,750 |
| 2021-04-27 | 2021-04-23 | 38.400 | 150,900 | -5,000 | 0.06% | 5,794,560 |
| 2021-04-26 | 2021-04-22 | 37.700 | 155,900 | -5,800 | 0.06% | 5,877,430 |
| 2021-04-23 | 2021-04-21 | 37.000 | 161,700 | -1,800 | 0.06% | 5,982,900 |
| 2021-04-22 | 2021-04-20 | 31.950 | 163,500 | +500 | 0.06% | 5,223,825 |
| 2021-04-20 | 2021-04-16 | 31.150 | 163,000 | +2,300 | 0.06% | 5,077,450 |
| 2021-04-19 | 2021-04-15 | 30.250 | 160,700 | +3,000 | 0.06% | 4,861,175 |
| 2021-04-16 | 2021-04-14 | 30.900 | 157,700 | +2,000 | 0.06% | 4,872,930 |
| 2021-04-15 | 2021-04-13 | 31.000 | 155,700 | +2,000 | 0.06% | 4,826,700 |
| 2021-04-14 | 2021-04-12 | 31.050 | 153,700 | +200 | 0.06% | 4,772,385 |
| 2021-04-08 | 2021-04-01 | 33.250 | 153,500 | +2,500 | 0.06% | 5,103,875 |
| 2021-04-07 | 2021-03-31 | 30.350 | 151,000 | +1,000 | 0.06% | 4,582,850 |
| 2021-04-01 | 2021-03-30 | 31.100 | 150,000 | +100 | 0.06% | 4,665,000 |
| 2021-03-31 | 2021-03-29 | 30.000 | 149,900 | +2,000 | 0.06% | 4,497,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 147,900 | -2,500 | 0.06% | 4,658,850 |
| 2021-03-29 | 2021-03-25 | 30.500 | 150,400 | +2,000 | 0.06% | 4,587,200 |
| 2021-03-26 | 2021-03-24 | 30.500 | 148,400 | +1,000 | 0.06% | 4,526,200 |
| 2021-03-25 | 2021-03-23 | 31.350 | 147,400 | +2,300 | 0.06% | 4,620,990 |
| 2021-03-24 | 2021-03-22 | 32.750 | 145,100 | -3,700 | 0.06% | 4,752,025 |
| 2021-03-23 | 2021-03-19 | 32.350 | 148,800 | +8,700 | 0.06% | 4,813,680 |
| 2021-03-22 | 2021-03-18 | 34.900 | 140,100 | +600 | 0.06% | 4,889,490 |
| 2021-03-17 | 2021-03-15 | 33.350 | 139,500 | -100 | 0.06% | 4,652,325 |
| 2021-03-16 | 2021-03-12 | 33.500 | 139,600 | -4,300 | 0.06% | 4,676,600 |
| 2021-03-15 | 2021-03-11 | 33.550 | 143,900 | +1,000 | 0.06% | 4,827,845 |
| 2021-03-12 | 2021-03-10 | 30.950 | 142,900 | +100 | 0.06% | 4,422,755 |
| 2021-03-11 | 2021-03-09 | 30.800 | 142,800 | +3,000 | 0.06% | 4,398,240 |
| 2021-03-10 | 2021-03-08 | 31.700 | 139,800 | +100 | 0.06% | 4,431,660 |
| 2021-03-09 | 2021-03-05 | 35.000 | 139,700 | +700 | 0.06% | 4,889,500 |
| 2021-03-05 | 2021-03-03 | 36.400 | 139,000 | +100 | 0.05% | 5,059,600 |
| 2021-03-04 | 2021-03-02 | 34.750 | 138,900 | +200 | 0.05% | 4,826,775 |
| 2021-03-03 | 2021-03-01 | 37.000 | 138,700 | -900 | 0.05% | 5,131,900 |
| 2021-03-02 | 2021-02-26 | 34.150 | 139,600 | -15,800 | 0.06% | 4,767,340 |
| 2021-03-01 | 2021-02-25 | 35.400 | 155,400 | -1,100 | 0.06% | 5,501,160 |
| 2021-02-26 | 2021-02-24 | 36.000 | 156,500 | -2,400 | 0.06% | 5,634,000 |
| 2021-02-25 | 2021-02-23 | 37.400 | 158,900 | +10,500 | 0.06% | 5,942,860 |
| 2021-02-24 | 2021-02-22 | 37.850 | 148,400 | +15,200 | 0.06% | 5,616,940 |
| 2021-02-23 | 2021-02-19 | 43.850 | 133,200 | -12,600 | 0.05% | 5,840,820 |
| 2021-02-22 | 2021-02-18 | 42.850 | 145,800 | -2,200 | 0.06% | 6,247,530 |
| 2021-02-19 | 2021-02-17 | 42.200 | 148,000 | -1,300 | 0.06% | 6,245,600 |
| 2021-02-18 | 2021-02-16 | 39.900 | 149,300 | +11,300 | 0.06% | 5,957,070 |
| 2021-02-17 | 2021-02-11 | 39.200 | 138,000 | +22,200 | 0.05% | 5,409,600 |
| 2021-02-16 | 2021-02-09 | 40.450 | 115,800 | +3,100 | 0.05% | 4,684,110 |
| 2021-02-10 | 2021-02-08 | 40.900 | 112,700 | +5,000 | 0.05% | 4,609,430 |
| 2021-02-09 | 2021-02-05 | 43.600 | 107,700 | +9,200 | 0.05% | 4,695,720 |
| 2021-02-08 | 2021-02-04 | 44.950 | 98,500 | +19,700 | 0.04% | 4,427,575 |
| 2021-02-05 | 2021-02-03 | 48.800 | 78,800 | -2,300 | 0.03% | 3,845,440 |
| 2021-02-04 | 2021-02-02 | 47.700 | 81,100 | -700 | 0.04% | 3,868,470 |
| 2021-02-03 | 2021-02-01 | 47.000 | 81,800 | +300 | 0.04% | 3,844,600 |
| 2021-02-01 | 2021-01-28 | 43.250 | 81,500 | -83,400 | 0.04% | 3,524,875 |
| 2021-01-29 | 2021-01-27 | 45.000 | 164,900 | -2,100 | 0.07% | 7,420,500 |
| 2021-01-28 | 2021-01-26 | 46.650 | 167,000 | -64,000 | 0.07% | 7,790,550 |
| 2021-01-27 | 2021-01-25 | 52.800 | 231,000 | +140,400 | 0.10% | 12,196,800 |
| 2021-01-26 | 2021-01-22 | 47.700 | 90,600 | +10,500 | 0.04% | 4,321,620 |
| 2021-01-25 | 2021-01-21 | 45.000 | 80,100 | +15,900 | 0.04% | 3,604,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 64,200 | +16,700 | 0.03% | 2,969,250 |
| 2021-01-21 | 2021-01-19 | 45.600 | 47,500 | +31,500 | 0.02% | 2,166,000 |
| 2021-01-20 | 2021-01-18 | 43.800 | 16,000 | +100 | 0.01% | 700,800 |
| 2021-01-19 | 2021-01-15 | 43.000 | 15,900 | -1,800 | 0.01% | 683,700 |
| 2021-01-18 | 2021-01-14 | 44.650 | 17,700 | -1,900 | 0.01% | 790,305 |
| 2021-01-15 | 2021-01-13 | 44.600 | 19,600 | +2,900 | 0.01% | 874,160 |
| 2021-01-14 | 2021-01-12 | 42.250 | 16,700 | +3,200 | 0.01% | 705,575 |
| 2021-01-13 | 2021-01-11 | 39.350 | 13,500 | -14,900 | 0.01% | 531,225 |
| 2021-01-11 | 2021-01-07 | 36.050 | 28,400 | -300 | 0.01% | 1,023,820 |
| 2021-01-07 | 2021-01-05 | 37.050 | 28,700 | +1,000 | 0.01% | 1,063,335 |
| 2021-01-06 | 2021-01-04 | 39.800 | 27,700 | +200 | 0.01% | 1,102,460 |
| 2021-01-05 | 2020-12-31 | 38.500 | 27,500 | +100 | 0.01% | 1,058,750 |
| 2021-01-04 | 2020-12-29 | 34.800 | 27,400 | +400 | 0.01% | 953,520 |
| 2020-12-30 | 2020-12-28 | 36.950 | 27,000 | -600 | 0.01% | 997,650 |
| 2020-12-29 | 2020-12-24 | 32.200 | 27,600 | +500 | 0.01% | 888,720 |
| 2020-12-28 | 2020-12-22 | 33.500 | 27,100 | +500 | 0.01% | 907,850 |
| 2020-12-23 | 2020-12-21 | 35.750 | 26,600 | +300 | 0.01% | 950,950 |
| 2020-12-22 | 2020-12-18 | 34.100 | 26,300 | -100 | 0.01% | 896,830 |
| 2020-12-21 | 2020-12-17 | 34.800 | 26,400 | -700 | 0.01% | 918,720 |
| 2020-12-18 | 2020-12-16 | 30.700 | 27,100 | -1,200 | 0.01% | 831,970 |
| 2020-12-17 | 2020-12-15 | 30.100 | 28,300 | +400 | 0.01% | 851,830 |
| 2020-12-16 | 2020-12-14 | 28.900 | 27,900 | -2,400 | 0.01% | 806,310 |
| 2020-12-15 | 2020-12-11 | 28.700 | 30,300 | -2,300 | 0.01% | 869,610 |
| 2020-12-14 | 2020-12-10 | 29.000 | 32,600 | +2,400 | 0.01% | 945,400 |
| 2020-12-11 | 2020-12-09 | 28.550 | 30,200 | +1,400 | 0.01% | 862,210 |
| 2020-12-10 | 2020-12-08 | 29.600 | 28,800 | +7,000 | 0.01% | 852,480 |
| 2020-12-08 | 2020-12-04 | 30.650 | 21,800 | +1,200 | 0.01% | 668,170 |
| 2020-12-07 | 2020-12-03 | 30.000 | 20,600 | -30,100 | 0.01% | 618,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 50,700 | -27,100 | 0.02% | 1,602,120 |
| 2020-12-03 | 2020-12-01 | 30.600 | 77,800 | -2,100 | 0.03% | 2,380,680 |
| 2020-12-02 | 2020-11-30 | 26.600 | 79,900 | -1,500 | 0.04% | 2,125,340 |
| 2020-12-01 | 2020-11-27 | 25.000 | 81,400 | +100 | 0.04% | 2,035,000 |
| 2020-11-26 | 2020-11-24 | 25.150 | 81,300 | +35,900 | 0.04% | 2,044,695 |
| 2020-11-25 | 2020-11-23 | 25.500 | 45,400 | +3,500 | 0.02% | 1,157,700 |
| 2020-11-17 | 2020-11-13 | 26.600 | 41,900 | +19,200 | 0.02% | 1,114,540 |
| 2020-11-13 | 2020-11-11 | 26.150 | 22,700 | +1,000 | 0.01% | 593,605 |
| 2020-11-12 | 2020-11-10 | 26.850 | 21,700 | +8,100 | 0.01% | 582,645 |
| 2020-11-03 | 2020-10-30 | 27.200 | 13,600 | -1,000 | 0.01% | 369,920 |
| 2020-10-30 | 2020-10-28 | 27.000 | 14,600 | +1,000 | 0.01% | 394,200 |
| 2020-10-29 | 2020-10-27 | 27.350 | 13,600 | -100 | 0.01% | 371,960 |
| 2020-10-28 | 2020-10-23 | 27.400 | 13,700 | +200 | 0.01% | 375,380 |
| 2020-10-22 | 2020-10-20 | 29.000 | 13,500 | -700 | 0.01% | 391,500 |
| 2020-10-21 | 2020-10-19 | 27.950 | 14,200 | +100 | 0.01% | 396,890 |
| 2020-10-20 | 2020-10-16 | 28.500 | 14,100 | +500 | 0.01% | 401,850 |
| 2020-10-14 | 2020-10-09 | 29.750 | 13,600 | +500 | 0.01% | 404,600 |
| 2020-10-12 | 2020-10-08 | 29.700 | 13,100 | +300 | 0.01% | 389,070 |
| 2020-10-08 | 2020-10-06 | 30.300 | 12,800 | -100 | 0.01% | 387,840 |
| 2020-10-07 | 2020-10-05 | 29.750 | 12,900 | -700 | 0.01% | 383,775 |
| 2020-09-29 | 2020-09-25 | 26.900 | 13,600 | +800 | 0.01% | 365,840 |
| 2020-09-28 | 2020-09-24 | 27.000 | 12,800 | +300 | 0.01% | 345,600 |
| 2020-09-23 | 2020-09-21 | 29.450 | 12,500 | -100 | 0.01% | 368,125 |
| 2020-09-22 | 2020-09-18 | 32.450 | 12,600 | -700 | 0.01% | 408,870 |
| 2020-09-21 | 2020-09-17 | 30.450 | 13,300 | -1,100 | 0.01% | 404,985 |
| 2020-09-18 | 2020-09-16 | 29.150 | 14,400 | +2,000 | 0.01% | 419,760 |
| 2020-09-17 | 2020-09-15 | 29.100 | 12,400 | +100 | 0.01% | 360,840 |
| 2020-09-10 | 2020-09-08 | 29.200 | 12,300 | +700 | 0.01% | 359,160 |
| 2020-09-09 | 2020-09-07 | 30.050 | 11,600 | +1,000 | 0.01% | 348,580 |
| 2020-09-08 | 2020-09-04 | 32.350 | 10,600 | -1,000 | 0.00% | 342,910 |
| 2020-09-02 | 2020-08-31 | 33.500 | 11,600 | +700 | 0.01% | 388,600 |
| 2020-08-31 | 2020-08-27 | 34.600 | 10,900 | -100 | 0.00% | 377,140 |
| 2020-08-28 | 2020-08-26 | 33.000 | 11,000 | +200 | 0.00% | 363,000 |
| 2020-08-27 | 2020-08-25 | 34.900 | 10,800 | -1,100 | 0.00% | 376,920 |
| 2020-08-21 | 2020-08-19 | 37.100 | 11,900 | +400 | 0.01% | 441,490 |
| 2020-08-19 | 2020-08-17 | 38.200 | 11,500 | -100 | 0.01% | 439,300 |
| 2020-08-18 | 2020-08-14 | 36.750 | 11,600 | -700 | 0.01% | 426,300 |
| 2020-08-14 | 2020-08-12 | 34.150 | 12,300 | +500 | 0.01% | 420,045 |
| 2020-08-12 | 2020-08-10 | 35.600 | 11,800 | +500 | 0.01% | 420,080 |
| 2020-08-07 | 2020-08-05 | 38.500 | 11,300 | -800 | 0.01% | 435,050 |
| 2020-08-06 | 2020-08-04 | 35.450 | 12,100 | -1,300 | 0.01% | 428,945 |
| 2020-08-04 | 2020-07-31 | 31.750 | 13,400 | +200 | 0.01% | 425,450 |
| 2020-08-03 | 2020-07-30 | 33.150 | 13,200 | +700 | 0.01% | 437,580 |
| 2020-07-30 | 2020-07-28 | 31.850 | 12,500 | -600 | 0.01% | 398,125 |
| 2020-07-29 | 2020-07-27 | 31.450 | 13,100 | +1,400 | 0.01% | 411,995 |
| 2020-07-28 | 2020-07-24 | 34.350 | 11,700 | -2,500 | 0.01% | 401,895 |
| 2020-07-27 | 2020-07-23 | 37.700 | 14,200 | +4,000 | 0.01% | 535,340 |
| 2020-07-24 | 2020-07-22 | 36.400 | 10,200 | -3,200 | 0.00% | 371,280 |
| 2020-07-23 | 2020-07-21 | 38.800 | 13,400 | -9,300 | 0.01% | 519,920 |
| 2020-07-22 | 2020-07-20 | 40.300 | 22,700 | +8,500 | 0.01% | 914,810 |
| 2020-07-21 | 2020-07-17 | 36.150 | 14,200 | +700 | 0.01% | 513,330 |
| 2020-07-20 | 2020-07-16 | 36.450 | 13,500 | +2,500 | 0.01% | 492,075 |
| 2020-07-17 | 2020-07-15 | 37.850 | 11,000 | +1,200 | 0.00% | 416,350 |
| 2020-07-16 | 2020-07-14 | 39.100 | 9,800 | +1,100 | 0.00% | 383,180 |
| 2020-07-14 | 2020-07-10 | 41.650 | 8,700 | -300 | 0.00% | 362,355 |
| 2020-07-13 | 2020-07-09 | 43.900 | 9,000 | +1,700 | 0.00% | 395,100 |
| 2020-07-10 | 2020-07-08 | 46.800 | 7,300 | +600 | 0.00% | 341,640 |
| 2020-07-09 | 2020-07-07 | 50.300 | 6,700 | -7,200 | 0.00% | 337,010 |
| 2020-07-08 | 2020-07-06 | 50.200 | 13,900 | -8,600 | 0.01% | 697,780 |
| 2020-07-07 | 2020-07-03 | 46.900 | 22,500 | -400 | 0.01% | 1,055,250 |
| 2020-07-03 | 2020-06-30 | 47.200 | 22,900 | -1,700 | 0.01% | 1,080,880 |
| 2020-07-02 | 2020-06-29 | 46.650 | 24,600 | +2,200 | 0.01% | 1,147,590 |
| 2020-06-30 | 2020-06-26 | 46.000 | 22,400 | +5,000 | 0.01% | 1,030,400 |
| 2020-06-29 | 2020-06-24 | 44.950 | 17,400 | +300 | 0.01% | 782,130 |
| 2020-06-24 | 2020-06-22 | 43.250 | 17,100 | -4,800 | 0.01% | 739,575 |
| 2020-06-23 | 2020-06-19 | 46.350 | 21,900 | +10,700 | 0.01% | 1,015,065 |
| 2020-06-22 | 2020-06-18 | 46.950 | 11,200 | +2,100 | 0.01% | 525,840 |
| 2020-06-19 | 2020-06-17 | 42.250 | 9,100 | -700 | 0.00% | 384,475 |
| 2020-06-18 | 2020-06-16 | 41.250 | 9,800 | -3,100 | 0.00% | 404,250 |
| 2020-06-17 | 2020-06-15 | 38.400 | 12,900 | +4,000 | 0.01% | 495,360 |
| 2020-06-16 | 2020-06-12 | 34.500 | 8,900 | -2,000 | 0.00% | 307,050 |
| 2020-06-15 | 2020-06-11 | 29.500 | 10,900 | -300 | 0.01% | 321,550 |
| 2020-06-10 | 2020-06-08 | 28.650 | 11,200 | -1,800 | 0.01% | 320,880 |
| 2020-06-09 | 2020-06-05 | 29.000 | 13,000 | +2,300 | 0.01% | 377,000 |
| 2020-06-05 | 2020-06-03 | 30.000 | 10,700 | -3,100 | 0.01% | 321,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 13,800 | -2,400 | 0.01% | 414,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 16,200 | -2,200 | 0.01% | 476,280 |
| 2020-06-02 | 2020-05-29 | 28.900 | 18,400 | +1,700 | 0.01% | 531,760 |
| 2020-06-01 | 2020-05-28 | 28.500 | 16,700 | +1,800 | 0.01% | 475,950 |
| 2020-05-29 | 2020-05-27 | 28.500 | 14,900 | -1,300 | 0.01% | 424,650 |
| 2020-05-28 | 2020-05-26 | 28.450 | 16,200 | +800 | 0.01% | 460,890 |
| 2020-05-27 | 2020-05-25 | 27.900 | 15,400 | -600 | 0.01% | 429,660 |
| 2020-05-26 | 2020-05-22 | 27.000 | 16,000 | +800 | 0.01% | 432,000 |
| 2020-05-25 | 2020-05-21 | 28.100 | 15,200 | +3,200 | 0.01% | 427,120 |
| 2020-05-22 | 2020-05-20 | 30.000 | 12,000 | +500 | 0.01% | 360,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 11,500 | +1,000 | 0.01% | 335,225 |
| 2020-05-20 | 2020-05-18 | 28.250 | 10,500 | +1,400 | 0.01% | 296,625 |
| 2020-05-19 | 2020-05-15 | 28.550 | 9,100 | +1,400 | 0.00% | 259,805 |
| 2020-05-18 | 2020-05-14 | 29.600 | 7,700 | -1,000 | 0.00% | 227,920 |
| 2020-05-11 | 2020-05-07 | 31.300 | 8,700 | -100 | 0.00% | 272,310 |
| 2020-05-06 | 2020-05-04 | 31.500 | 8,800 | -1,000 | 0.00% | 277,200 |
| 2020-05-04 | 2020-04-28 | 31.000 | 9,800 | -1,400 | 0.00% | 303,800 |
| 2020-04-29 | 2020-04-27 | 30.050 | 11,200 | -500 | 0.01% | 336,560 |
| 2020-04-27 | 2020-04-23 | 28.000 | 11,700 | -500 | 0.01% | 327,600 |
| 2020-04-23 | 2020-04-21 | 26.600 | 12,200 | -1,000 | 0.01% | 324,520 |
| 2020-04-22 | 2020-04-20 | 26.800 | 13,200 | +300 | 0.01% | 353,760 |
| 2020-04-20 | 2020-04-16 | 27.550 | 12,900 | -2,000 | 0.01% | 355,395 |
| 2020-04-16 | 2020-04-14 | 27.800 | 14,900 | -600 | 0.01% | 414,220 |
| 2020-04-15 | 2020-04-09 | 27.350 | 15,500 | -300 | 0.01% | 423,925 |
| 2020-04-14 | 2020-04-08 | 26.000 | 15,800 | +300 | 0.01% | 410,800 |
| 2020-04-09 | 2020-04-07 | 25.000 | 15,500 | -100 | 0.01% | 387,500 |
| 2020-04-06 | 2020-04-02 | 22.500 | 15,600 | +1,200 | 0.01% | 351,000 |
| 2020-04-03 | 2020-04-01 | 22.400 | 14,400 | +900 | 0.01% | 322,560 |
| 2020-03-30 | 2020-03-26 | 23.250 | 13,500 | -1,000 | 0.01% | 313,875 |
| 2020-03-27 | 2020-03-25 | 23.000 | 14,500 | +1,000 | 0.01% | 333,500 |
| 2020-03-19 | 2020-03-17 | 21.650 | 13,500 | +100 | 0.01% | 292,275 |
| 2020-03-18 | 2020-03-16 | 22.350 | 13,400 | -1,400 | 0.01% | 299,490 |
| 2020-03-17 | 2020-03-13 | 25.000 | 14,800 | +300 | 0.01% | 370,000 |
| 2020-03-13 | 2020-03-11 | 28.300 | 14,500 | -500 | 0.01% | 410,350 |
| 2020-03-11 | 2020-03-09 | 26.250 | 15,000 | -1,000 | 0.01% | 393,750 |
| 2020-03-04 | 2020-03-02 | 27.100 | 16,000 | -100 | 0.01% | 433,600 |
| 2020-02-18 | 2020-02-14 | 28.200 | 16,100 | -100 | 0.01% | 454,020 |
| 2020-02-11 | 2020-02-07 | 27.150 | 16,200 | -1,200 | 0.01% | 439,830 |
| 2020-02-06 | 2020-02-04 | 27.050 | 17,400 | +1,200 | 0.01% | 470,670 |
| 2020-02-05 | 2020-02-03 | 26.950 | 16,200 | +300 | 0.01% | 436,590 |
| 2020-02-04 | 2020-01-31 | 26.750 | 15,900 | +400 | 0.01% | 425,325 |
| 2020-02-03 | 2020-01-30 | 26.300 | 15,500 | -100 | 0.01% | 407,650 |
| 2020-01-31 | 2020-01-29 | 27.700 | 15,600 | +1,400 | 0.01% | 432,120 |
| 2020-01-22 | 2020-01-20 | 31.400 | 14,200 | -200 | 0.01% | 445,880 |
| 2020-01-21 | 2020-01-17 | 30.400 | 14,400 | -800 | 0.01% | 437,760 |
| 2020-01-20 | 2020-01-16 | 28.650 | 15,200 | +2,100 | 0.01% | 435,480 |
| 2020-01-16 | 2020-01-14 | 27.750 | 13,100 | -1,100 | 0.01% | 363,525 |
| 2020-01-14 | 2020-01-10 | 26.800 | 14,200 | -2,700 | 0.01% | 380,560 |
| 2020-01-13 | 2020-01-09 | 27.400 | 16,900 | +1,300 | 0.01% | 463,060 |
| 2020-01-10 | 2020-01-08 | 27.850 | 15,600 | +1,600 | 0.01% | 434,460 |
| 2020-01-09 | 2020-01-07 | 28.400 | 14,000 | +4,900 | 0.01% | 397,600 |
| 2020-01-08 | 2020-01-06 | 29.150 | 9,100 | -5,200 | 0.00% | 265,265 |
| 2020-01-07 | 2020-01-03 | 30.150 | 14,300 | -100 | 0.01% | 431,145 |
| 2020-01-06 | 2020-01-02 | 30.000 | 14,400 | -1,500 | 0.01% | 432,000 |
| 2020-01-03 | 2019-12-31 | 30.000 | 15,900 | +1,300 | 0.01% | 477,000 |
| 2020-01-02 | 2019-12-27 | 30.350 | 14,600 | +200 | 0.01% | 443,110 |
| 2019-12-20 | 2019-12-18 | 31.500 | 14,400 | +300 | 0.01% | 453,600 |
| 2019-12-19 | 2019-12-17 | 31.450 | 14,100 | -900 | 0.01% | 443,445 |
| 2019-12-18 | 2019-12-16 | 30.650 | 15,000 | +1,300 | 0.01% | 459,750 |
| 2019-12-17 | 2019-12-13 | 31.150 | 13,700 | -100 | 0.01% | 426,755 |
| 2019-12-16 | 2019-12-12 | 31.700 | 13,800 | +500 | 0.01% | 437,460 |
| 2019-12-13 | 2019-12-11 | 32.800 | 13,300 | -300 | 0.01% | 436,240 |
| 2019-12-12 | 2019-12-10 | 32.000 | 13,600 | +100 | 0.01% | 435,200 |
| 2019-12-11 | 2019-12-09 | 33.200 | 13,500 | -500 | 0.01% | 448,200 |
| 2019-12-10 | 2019-12-06 | 34.750 | 14,000 | +900 | 0.01% | 486,500 |
| 2019-12-09 | 2019-12-05 | 32.700 | 13,100 | +500 | 0.01% | 428,370 |
| 2019-12-05 | 2019-12-03 | 31.200 | 12,600 | -1,000 | 0.01% | 393,120 |
| 2019-12-04 | 2019-12-02 | 31.000 | 13,600 | -1,700 | 0.01% | 421,600 |
| 2019-12-03 | 2019-11-29 | 33.250 | 15,300 | +1,200 | 0.01% | 508,725 |
| 2019-12-02 | 2019-11-28 | 35.000 | 14,100 | -500 | 0.01% | 493,500 |
| 2019-11-29 | 2019-11-27 | 34.650 | 14,600 | +1,000 | 0.01% | 505,890 |
| 2019-11-28 | 2019-11-26 | 35.000 | 13,600 | +700 | 0.01% | 476,000 |
| 2019-11-27 | 2019-11-25 | 36.100 | 12,900 | -400 | 0.01% | 465,690 |
| 2019-11-26 | 2019-11-22 | 36.050 | 13,300 | -100 | 0.01% | 479,465 |
| 2019-11-25 | 2019-11-21 | 35.400 | 13,400 | -4,300 | 0.01% | 474,360 |
| 2019-11-22 | 2019-11-20 | 35.500 | 17,700 | +300 | 0.01% | 628,350 |
| 2019-11-21 | 2019-11-19 | 35.850 | 17,400 | +600 | 0.01% | 623,790 |
| 2019-11-20 | 2019-11-18 | 36.100 | 16,800 | -200 | 0.01% | 606,480 |
| 2019-11-19 | 2019-11-15 | 35.000 | 17,000 | -600 | 0.01% | 595,000 |
| 2019-11-14 | 2019-11-12 | 35.900 | 17,600 | -1,500 | 0.01% | 631,840 |
| 2019-11-13 | 2019-11-11 | 35.550 | 19,100 | +700 | 0.01% | 679,005 |
| 2019-11-11 | 2019-11-07 | 38.000 | 18,400 | +2,400 | 0.01% | 699,200 |
| 2019-11-08 | 2019-11-06 | 38.650 | 16,000 | -2,000 | 0.01% | 618,400 |
| 2019-11-07 | 2019-11-05 | 38.300 | 18,000 | -1,100 | 0.01% | 689,400 |
| 2019-11-05 | 2019-11-01 | 37.000 | 19,100 | -3,000 | 0.01% | 706,700 |
| 2019-11-04 | 2019-10-31 | 34.750 | 22,100 | -3,500 | 0.01% | 767,975 |
| 2019-11-01 | 2019-10-30 | 35.800 | 25,600 | -2,600 | 0.01% | 916,480 |
| 2019-10-31 | 2019-10-29 | 36.750 | 28,200 | -8,600 | 0.01% | 1,036,350 |
| 2019-10-30 | 2019-10-28 | 37.600 | 36,800 | 0.02% | 1,383,680 |
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