History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 1,510,500 | +0 | 0.34% | 4,727,865 |
| 2025-10-13 | 2025-10-09 | 3.220 | 1,510,500 | +0 | 0.34% | 4,863,810 |
| 2025-10-10 | 2025-10-08 | 3.370 | 1,510,500 | +28,500 | 0.34% | 5,090,385 |
| 2025-10-09 | 2025-10-06 | 3.360 | 1,482,000 | +18,000 | 0.34% | 4,979,520 |
| 2025-10-08 | 2025-10-03 | 3.430 | 1,464,000 | +21,500 | 0.33% | 5,021,520 |
| 2025-10-06 | 2025-10-02 | 3.400 | 1,442,500 | -14,000 | 0.33% | 4,904,500 |
| 2025-10-03 | 2025-09-30 | 3.330 | 1,456,500 | +20,000 | 0.33% | 4,850,145 |
| 2025-10-02 | 2025-09-29 | 3.300 | 1,436,500 | +500 | 0.33% | 4,740,450 |
| 2025-09-30 | 2025-09-26 | 3.210 | 1,436,000 | -27,000 | 0.33% | 4,609,560 |
| 2025-09-29 | 2025-09-25 | 3.350 | 1,463,000 | +10,000 | 0.33% | 4,901,050 |
| 2025-09-26 | 2025-09-24 | 3.410 | 1,453,000 | +20,000 | 0.33% | 4,954,730 |
| 2025-09-25 | 2025-09-23 | 3.520 | 1,433,000 | -2,500 | 0.32% | 5,044,160 |
| 2025-09-24 | 2025-09-22 | 3.620 | 1,435,500 | -1,000 | 0.33% | 5,196,510 |
| 2025-09-23 | 2025-09-19 | 3.620 | 1,436,500 | +10,000 | 0.33% | 5,200,130 |
| 2025-09-19 | 2025-09-17 | 3.720 | 1,426,500 | -9,500 | 0.32% | 5,306,580 |
| 2025-09-18 | 2025-09-16 | 3.790 | 1,436,000 | +41,000 | 0.33% | 5,442,440 |
| 2025-09-17 | 2025-09-15 | 3.850 | 1,395,000 | -25,000 | 0.32% | 5,370,750 |
| 2025-09-16 | 2025-09-12 | 3.840 | 1,420,000 | +16,500 | 0.32% | 5,452,800 |
| 2025-09-15 | 2025-09-11 | 3.940 | 1,403,500 | -35,000 | 0.32% | 5,529,790 |
| 2025-09-12 | 2025-09-10 | 3.880 | 1,438,500 | +22,000 | 0.33% | 5,581,380 |
| 2025-09-11 | 2025-09-09 | 3.970 | 1,416,500 | +28,000 | 0.32% | 5,623,505 |
| 2025-09-10 | 2025-09-08 | 4.100 | 1,388,500 | +11,500 | 0.31% | 5,692,850 |
| 2025-09-09 | 2025-09-05 | 4.220 | 1,377,000 | -2,000 | 0.31% | 5,810,940 |
| 2025-09-08 | 2025-09-04 | 3.990 | 1,379,000 | +50,500 | 0.31% | 5,502,210 |
| 2025-09-05 | 2025-09-03 | 4.350 | 1,328,500 | +13,500 | 0.30% | 5,778,975 |
| 2025-09-04 | 2025-09-02 | 4.100 | 1,315,000 | +43,000 | 0.30% | 5,391,500 |
| 2025-09-03 | 2025-09-01 | 4.080 | 1,272,000 | -22,000 | 0.29% | 5,189,760 |
| 2025-09-02 | 2025-08-29 | 3.700 | 1,294,000 | -12,000 | 0.29% | 4,787,800 |
| 2025-09-01 | 2025-08-28 | 3.880 | 1,306,000 | +16,000 | 0.30% | 5,067,280 |
| 2025-08-29 | 2025-08-27 | 3.930 | 1,290,000 | +24,000 | 0.29% | 5,069,700 |
| 2025-08-28 | 2025-08-26 | 4.260 | 1,266,000 | +500 | 0.29% | 5,393,160 |
| 2025-08-27 | 2025-08-25 | 4.370 | 1,265,500 | +111,500 | 0.29% | 5,530,235 |
| 2025-08-26 | 2025-08-22 | 4.680 | 1,154,000 | -16,500 | 0.26% | 5,400,720 |
| 2025-08-25 | 2025-08-21 | 4.610 | 1,170,500 | +20,000 | 0.27% | 5,396,005 |
| 2025-08-22 | 2025-08-20 | 4.580 | 1,150,500 | +55,500 | 0.26% | 5,269,290 |
| 2025-08-21 | 2025-08-19 | 4.900 | 1,095,000 | +95,000 | 0.25% | 5,365,500 |
| 2025-08-20 | 2025-08-18 | 4.950 | 1,000,000 | -96,500 | 0.23% | 4,950,000 |
| 2025-08-19 | 2025-08-15 | 4.490 | 1,096,500 | -81,000 | 0.25% | 4,923,285 |
| 2025-08-18 | 2025-08-14 | 4.160 | 1,177,500 | -14,500 | 0.27% | 4,898,400 |
| 2025-08-15 | 2025-08-13 | 4.260 | 1,192,000 | +225,500 | 0.27% | 5,077,920 |
| 2025-08-14 | 2025-08-12 | 4.390 | 966,500 | -15,500 | 0.22% | 4,242,935 |
| 2025-08-13 | 2025-08-11 | 4.430 | 982,000 | -121,000 | 0.22% | 4,350,260 |
| 2025-08-12 | 2025-08-08 | 3.970 | 1,103,000 | +16,000 | 0.25% | 4,378,910 |
| 2025-08-11 | 2025-08-07 | 3.720 | 1,087,000 | -11,000 | 0.25% | 4,043,640 |
| 2025-08-08 | 2025-08-06 | 4.050 | 1,098,000 | +15,000 | 0.25% | 4,446,900 |
| 2025-08-07 | 2025-08-05 | 4.120 | 1,083,000 | -61,500 | 0.25% | 4,461,960 |
| 2025-08-06 | 2025-08-04 | 3.720 | 1,144,500 | -77,000 | 0.26% | 4,257,540 |
| 2025-08-05 | 2025-08-01 | 3.430 | 1,221,500 | -87,000 | 0.28% | 4,189,745 |
| 2025-08-04 | 2025-07-31 | 3.410 | 1,308,500 | +45,500 | 0.30% | 4,461,985 |
| 2025-08-01 | 2025-07-30 | 3.540 | 1,263,000 | -86,000 | 0.29% | 4,471,020 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,349,000 | +34,500 | 0.31% | 4,033,510 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,314,500 | -44,000 | 0.30% | 3,706,890 |
| 2025-07-28 | 2025-07-24 | 2.880 | 1,358,500 | +34,500 | 0.31% | 3,912,480 |
| 2025-07-25 | 2025-07-23 | 2.700 | 1,324,000 | -2,500 | 0.30% | 3,574,800 |
| 2025-07-24 | 2025-07-22 | 2.600 | 1,326,500 | +2,500 | 0.30% | 3,448,900 |
| 2025-07-23 | 2025-07-21 | 2.630 | 1,324,000 | +14,000 | 0.30% | 3,482,120 |
| 2025-07-22 | 2025-07-18 | 2.660 | 1,310,000 | -10,000 | 0.30% | 3,484,600 |
| 2025-07-21 | 2025-07-17 | 2.670 | 1,320,000 | -32,500 | 0.30% | 3,524,400 |
| 2025-07-18 | 2025-07-16 | 2.500 | 1,352,500 | +40,000 | 0.31% | 3,381,250 |
| 2025-07-17 | 2025-07-15 | 2.470 | 1,312,500 | +10,500 | 0.30% | 3,241,875 |
| 2025-07-16 | 2025-07-14 | 2.470 | 1,302,000 | -10,000 | 0.30% | 3,215,940 |
| 2025-07-15 | 2025-07-11 | 2.440 | 1,312,000 | +2,000 | 0.30% | 3,201,280 |
| 2025-07-14 | 2025-07-10 | 2.410 | 1,310,000 | -4,000 | 0.30% | 3,157,100 |
| 2025-07-11 | 2025-07-09 | 2.480 | 1,314,000 | +60,000 | 0.30% | 3,258,720 |
| 2025-07-10 | 2025-07-08 | 2.570 | 1,254,000 | +12,000 | 0.28% | 3,222,780 |
| 2025-07-09 | 2025-07-07 | 2.550 | 1,242,000 | +1,000 | 0.28% | 3,167,100 |
| 2025-07-08 | 2025-07-04 | 2.670 | 1,241,000 | -20,000 | 0.28% | 3,313,470 |
| 2025-07-07 | 2025-07-03 | 2.570 | 1,261,000 | +107,500 | 0.29% | 3,240,770 |
| 2025-07-04 | 2025-07-02 | 2.600 | 1,153,500 | +5,000 | 0.26% | 2,999,100 |
| 2025-07-02 | 2025-06-27 | 2.620 | 1,148,500 | +62,500 | 0.26% | 3,009,070 |
| 2025-06-30 | 2025-06-26 | 2.780 | 1,086,000 | -49,000 | 0.25% | 3,019,080 |
| 2025-06-27 | 2025-06-25 | 2.620 | 1,135,000 | +9,500 | 0.26% | 2,973,700 |
| 2025-06-26 | 2025-06-24 | 2.610 | 1,125,500 | -40,000 | 0.26% | 2,937,555 |
| 2025-06-25 | 2025-06-23 | 2.520 | 1,165,500 | -120,000 | 0.26% | 2,937,060 |
| 2025-06-24 | 2025-06-20 | 2.570 | 1,285,500 | -11,500 | 0.29% | 3,303,735 |
| 2025-06-23 | 2025-06-19 | 2.550 | 1,297,000 | +6,000 | 0.29% | 3,307,350 |
| 2025-06-20 | 2025-06-18 | 2.770 | 1,291,000 | +3,000 | 0.29% | 3,576,070 |
| 2025-06-19 | 2025-06-17 | 2.800 | 1,288,000 | +14,000 | 0.29% | 3,606,400 |
| 2025-06-18 | 2025-06-16 | 2.980 | 1,274,000 | +6,000 | 0.29% | 3,796,520 |
| 2025-06-17 | 2025-06-13 | 2.710 | 1,268,000 | +12,500 | 0.29% | 3,436,280 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,255,500 | -21,000 | 0.28% | 3,653,505 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,276,500 | -38,000 | 0.29% | 3,548,670 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,314,500 | +114,500 | 0.30% | 3,575,440 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,200,000 | -27,500 | 0.27% | 2,916,000 |
| 2025-06-10 | 2025-06-06 | 2.300 | 1,227,500 | +1,000 | 0.28% | 2,823,250 |
| 2025-06-09 | 2025-06-05 | 2.380 | 1,226,500 | +14,000 | 0.28% | 2,919,070 |
| 2025-06-06 | 2025-06-04 | 2.450 | 1,212,500 | +10,000 | 0.27% | 2,970,625 |
| 2025-06-05 | 2025-06-03 | 2.410 | 1,202,500 | -14,000 | 0.27% | 2,898,025 |
| 2025-06-04 | 2025-06-02 | 2.460 | 1,216,500 | -15,000 | 0.28% | 2,992,590 |
| 2025-06-03 | 2025-05-30 | 2.490 | 1,231,500 | +19,000 | 0.28% | 3,066,435 |
| 2025-05-28 | 2025-05-26 | 2.500 | 1,212,500 | +10,000 | 0.27% | 3,031,250 |
| 2025-05-27 | 2025-05-23 | 2.590 | 1,202,500 | +35,500 | 0.27% | 3,114,475 |
| 2025-05-26 | 2025-05-22 | 2.580 | 1,167,000 | +12,500 | 0.26% | 3,010,860 |
| 2025-05-23 | 2025-05-21 | 2.610 | 1,154,500 | +13,500 | 0.26% | 3,013,245 |
| 2025-05-22 | 2025-05-20 | 2.600 | 1,141,000 | +4,000 | 0.26% | 2,966,600 |
| 2025-05-20 | 2025-05-16 | 2.400 | 1,137,000 | +4,500 | 0.26% | 2,728,800 |
| 2025-05-15 | 2025-05-13 | 2.530 | 1,132,500 | -16,500 | 0.26% | 2,865,225 |
| 2025-05-14 | 2025-05-12 | 2.420 | 1,149,000 | -45,500 | 0.26% | 2,780,580 |
| 2025-05-13 | 2025-05-09 | 2.390 | 1,194,500 | -8,500 | 0.27% | 2,854,855 |
| 2025-05-09 | 2025-05-07 | 2.460 | 1,203,000 | -3,500 | 0.27% | 2,959,380 |
| 2025-05-08 | 2025-05-06 | 2.650 | 1,206,500 | -3,000 | 0.27% | 3,197,225 |
| 2025-05-07 | 2025-05-02 | 2.590 | 1,209,500 | -137,000 | 0.27% | 3,132,605 |
| 2025-05-06 | 2025-04-30 | 2.550 | 1,346,500 | +8,000 | 0.31% | 3,433,575 |
| 2025-05-02 | 2025-04-29 | 2.570 | 1,338,500 | +5,500 | 0.30% | 3,439,945 |
| 2025-04-30 | 2025-04-28 | 2.640 | 1,333,000 | -93,000 | 0.30% | 3,519,120 |
| 2025-04-29 | 2025-04-25 | 2.920 | 1,426,000 | +119,000 | 0.32% | 4,163,920 |
| 2025-04-28 | 2025-04-24 | 2.540 | 1,307,000 | -4,000 | 0.30% | 3,319,780 |
| 2025-04-25 | 2025-04-23 | 2.500 | 1,311,000 | -55,500 | 0.30% | 3,277,500 |
| 2025-04-24 | 2025-04-22 | 2.340 | 1,366,500 | +15,000 | 0.31% | 3,197,610 |
| 2025-04-23 | 2025-04-17 | 2.270 | 1,351,500 | +1,000 | 0.31% | 3,067,905 |
| 2025-04-22 | 2025-04-16 | 2.290 | 1,350,500 | -12,000 | 0.31% | 3,092,645 |
| 2025-04-17 | 2025-04-15 | 2.360 | 1,362,500 | +21,000 | 0.31% | 3,215,500 |
| 2025-04-16 | 2025-04-14 | 2.470 | 1,341,500 | -36,500 | 0.30% | 3,313,505 |
| 2025-04-15 | 2025-04-11 | 2.330 | 1,378,000 | -94,500 | 0.31% | 3,210,740 |
| 2025-04-14 | 2025-04-10 | 2.260 | 1,472,500 | +94,500 | 0.33% | 3,327,850 |
| 2025-04-11 | 2025-04-09 | 2.050 | 1,378,000 | +1,000 | 0.31% | 2,824,900 |
| 2025-04-10 | 2025-04-08 | 1.940 | 1,377,000 | -125,000 | 0.31% | 2,671,380 |
| 2025-04-09 | 2025-04-07 | 1.810 | 1,502,000 | -87,000 | 0.34% | 2,718,620 |
| 2025-04-08 | 2025-04-03 | 2.240 | 1,589,000 | +70,000 | 0.36% | 3,559,360 |
| 2025-04-07 | 2025-04-02 | 2.410 | 1,519,000 | -65,000 | 0.34% | 3,660,790 |
| 2025-04-03 | 2025-04-01 | 2.280 | 1,584,000 | -209,500 | 0.36% | 3,611,520 |
| 2025-04-02 | 2025-03-31 | 2.210 | 1,793,500 | -44,000 | 0.41% | 3,963,635 |
| 2025-04-01 | 2025-03-28 | 2.570 | 1,837,500 | -4,000 | 0.42% | 4,722,375 |
| 2025-03-31 | 2025-03-27 | 2.750 | 1,841,500 | -300,500 | 0.42% | 5,064,125 |
| 2025-03-28 | 2025-03-26 | 2.590 | 2,142,000 | -22,500 | 0.49% | 5,547,780 |
| 2025-03-27 | 2025-03-25 | 2.530 | 2,164,500 | +166,000 | 0.49% | 5,476,185 |
| 2025-03-26 | 2025-03-24 | 2.570 | 1,998,500 | +174,000 | 0.45% | 5,136,145 |
| 2025-03-25 | 2025-03-21 | 2.750 | 1,824,500 | +284,500 | 0.41% | 5,017,375 |
| 2025-03-24 | 2025-03-20 | 3.320 | 1,540,000 | -295,500 | 0.35% | 5,112,800 |
| 2025-03-21 | 2025-03-19 | 2.240 | 1,835,500 | +2,500 | 0.42% | 4,111,520 |
| 2025-03-20 | 2025-03-18 | 1.830 | 1,833,000 | +160,500 | 0.42% | 3,354,390 |
| 2025-03-19 | 2025-03-17 | 1.710 | 1,672,500 | -74,500 | 0.38% | 2,859,975 |
| 2025-03-18 | 2025-03-14 | 1.770 | 1,747,000 | +150,000 | 0.40% | 3,092,190 |
| 2025-03-17 | 2025-03-13 | 1.920 | 1,597,000 | +990,500 | 0.36% | 3,066,240 |
| 2025-01-14 | 2025-01-10 | 5.620 | 606,500 | +1,000 | 0.14% | 3,408,530 |
| 2023-11-24 | 2023-11-22 | 5.620 | 605,500 | -40,500 | 0.14% | 3,402,910 |
| 2023-11-20 | 2023-11-16 | 5.100 | 646,000 | -11,000 | 0.15% | 3,294,600 |
| 2023-11-17 | 2023-11-15 | 5.430 | 657,000 | +6,500 | 0.15% | 3,567,510 |
| 2023-11-15 | 2023-11-13 | 5.150 | 650,500 | -17,500 | 0.15% | 3,350,075 |
| 2023-11-14 | 2023-11-10 | 5.260 | 668,000 | +19,500 | 0.15% | 3,513,680 |
| 2023-11-13 | 2023-11-09 | 5.270 | 648,500 | -14,500 | 0.15% | 3,417,595 |
| 2023-11-10 | 2023-11-08 | 5.150 | 663,000 | +1,000 | 0.15% | 3,414,450 |
| 2023-11-09 | 2023-11-07 | 5.060 | 662,000 | -500 | 0.15% | 3,349,720 |
| 2023-11-08 | 2023-11-06 | 4.950 | 662,500 | -15,500 | 0.15% | 3,279,375 |
| 2023-11-07 | 2023-11-03 | 4.630 | 678,000 | +20,000 | 0.15% | 3,139,140 |
| 2023-11-02 | 2023-10-31 | 4.430 | 658,000 | -9,500 | 0.15% | 2,914,940 |
| 2023-10-31 | 2023-10-27 | 4.180 | 667,500 | -12,500 | 0.15% | 2,790,150 |
| 2023-10-30 | 2023-10-26 | 3.850 | 680,000 | +5,000 | 0.15% | 2,618,000 |
| 2023-10-27 | 2023-10-25 | 4.020 | 675,000 | +7,000 | 0.15% | 2,713,500 |
| 2023-10-25 | 2023-10-20 | 4.100 | 668,000 | -10,000 | 0.15% | 2,738,800 |
| 2023-10-24 | 2023-10-19 | 4.180 | 678,000 | -3,000 | 0.15% | 2,834,040 |
| 2023-10-20 | 2023-10-18 | 4.260 | 681,000 | +1,000 | 0.15% | 2,901,060 |
| 2023-10-19 | 2023-10-17 | 4.460 | 680,000 | +3,500 | 0.15% | 3,032,800 |
| 2023-10-18 | 2023-10-16 | 4.440 | 676,500 | +10,000 | 0.15% | 3,003,660 |
| 2023-10-17 | 2023-10-13 | 4.580 | 666,500 | -500 | 0.15% | 3,052,570 |
| 2023-10-16 | 2023-10-12 | 4.770 | 667,000 | +2,500 | 0.15% | 3,181,590 |
| 2023-10-13 | 2023-10-11 | 4.670 | 664,500 | -28,500 | 0.15% | 3,103,215 |
| 2023-10-12 | 2023-10-10 | 4.530 | 693,000 | +10,500 | 0.16% | 3,139,290 |
| 2023-10-11 | 2023-10-09 | 4.380 | 682,500 | -17,000 | 0.15% | 2,989,350 |
| 2023-10-09 | 2023-10-05 | 4.040 | 699,500 | -2,500 | 0.16% | 2,825,980 |
| 2023-10-06 | 2023-10-04 | 4.010 | 702,000 | +2,500 | 0.16% | 2,815,020 |
| 2023-10-05 | 2023-10-03 | 4.180 | 699,500 | -42,000 | 0.16% | 2,923,910 |
| 2023-10-04 | 2023-09-29 | 4.650 | 741,500 | +8,000 | 0.17% | 3,447,975 |
| 2023-09-29 | 2023-09-27 | 4.870 | 733,500 | -5,000 | 0.17% | 3,572,145 |
| 2023-09-28 | 2023-09-26 | 4.590 | 738,500 | +4,000 | 0.17% | 3,389,715 |
| 2023-09-26 | 2023-09-22 | 4.880 | 734,500 | -5,000 | 0.17% | 3,584,360 |
| 2023-09-25 | 2023-09-21 | 4.700 | 739,500 | -10,000 | 0.17% | 3,475,650 |
| 2023-09-22 | 2023-09-20 | 4.910 | 749,500 | -500 | 0.17% | 3,680,045 |
| 2023-09-20 | 2023-09-18 | 5.130 | 750,000 | -1,500 | 0.17% | 3,847,500 |
| 2023-09-18 | 2023-09-14 | 4.880 | 751,500 | -2,000 | 0.17% | 3,667,320 |
| 2023-09-15 | 2023-09-13 | 4.910 | 753,500 | +5,000 | 0.17% | 3,699,685 |
| 2023-09-14 | 2023-09-12 | 5.090 | 748,500 | -3,500 | 0.17% | 3,809,865 |
| 2023-09-12 | 2023-09-07 | 4.820 | 752,000 | -14,000 | 0.17% | 3,624,640 |
| 2023-09-11 | 2023-09-06 | 4.640 | 766,000 | +14,000 | 0.17% | 3,554,240 |
| 2023-09-07 | 2023-09-05 | 4.610 | 752,000 | +20,000 | 0.17% | 3,466,720 |
| 2023-09-06 | 2023-09-04 | 5.010 | 732,000 | +500 | 0.17% | 3,667,320 |
| 2023-09-04 | 2023-08-30 | 5.720 | 731,500 | +12,000 | 0.17% | 4,184,180 |
| 2023-08-31 | 2023-08-29 | 5.880 | 719,500 | +10,000 | 0.16% | 4,230,660 |
| 2023-08-30 | 2023-08-28 | 5.630 | 709,500 | -7,000 | 0.16% | 3,994,485 |
| 2023-08-29 | 2023-08-25 | 5.650 | 716,500 | +4,500 | 0.16% | 4,048,225 |
| 2023-08-28 | 2023-08-24 | 5.620 | 712,000 | -18,000 | 0.16% | 4,001,440 |
| 2023-08-25 | 2023-08-23 | 5.500 | 730,000 | +10,000 | 0.17% | 4,015,000 |
| 2023-08-24 | 2023-08-22 | 5.630 | 720,000 | -2,000 | 0.16% | 4,053,600 |
| 2023-08-23 | 2023-08-21 | 5.480 | 722,000 | +10,000 | 0.16% | 3,956,560 |
| 2023-08-22 | 2023-08-18 | 5.660 | 712,000 | -14,000 | 0.16% | 4,029,920 |
| 2023-08-21 | 2023-08-17 | 5.550 | 726,000 | +10,500 | 0.16% | 4,029,300 |
| 2023-08-18 | 2023-08-16 | 5.640 | 715,500 | +73,000 | 0.16% | 4,035,420 |
| 2023-08-17 | 2023-08-15 | 5.700 | 642,500 | -1,000 | 0.15% | 3,662,250 |
| 2023-08-16 | 2023-08-14 | 5.840 | 643,500 | +1,000 | 0.15% | 3,758,040 |
| 2023-08-15 | 2023-08-11 | 5.930 | 642,500 | +10,000 | 0.15% | 3,810,025 |
| 2023-08-14 | 2023-08-10 | 6.120 | 632,500 | +9,000 | 0.14% | 3,870,900 |
| 2023-08-11 | 2023-08-09 | 6.260 | 623,500 | +2,500 | 0.14% | 3,903,110 |
| 2023-08-10 | 2023-08-08 | 6.110 | 621,000 | +5,000 | 0.14% | 3,794,310 |
| 2023-08-09 | 2023-08-07 | 6.220 | 616,000 | -7,000 | 0.14% | 3,831,520 |
| 2023-08-08 | 2023-08-04 | 6.400 | 623,000 | +17,500 | 0.14% | 3,987,200 |
| 2023-08-07 | 2023-08-03 | 6.660 | 605,500 | +2,000 | 0.14% | 4,032,630 |
| 2023-08-04 | 2023-08-02 | 6.750 | 603,500 | +8,500 | 0.14% | 4,073,625 |
| 2023-08-03 | 2023-08-01 | 7.190 | 595,000 | +1,000 | 0.13% | 4,278,050 |
| 2023-08-02 | 2023-07-31 | 7.250 | 594,000 | -26,000 | 0.13% | 4,306,500 |
| 2023-08-01 | 2023-07-28 | 7.510 | 620,000 | -17,000 | 0.14% | 4,656,200 |
| 2023-07-31 | 2023-07-27 | 7.160 | 637,000 | +22,000 | 0.14% | 4,560,920 |
| 2023-07-28 | 2023-07-26 | 6.910 | 615,000 | -32,000 | 0.14% | 4,249,650 |
| 2023-07-27 | 2023-07-25 | 6.770 | 647,000 | -500 | 0.15% | 4,380,190 |
| 2023-07-26 | 2023-07-24 | 6.680 | 647,500 | +4,000 | 0.15% | 4,325,300 |
| 2023-07-25 | 2023-07-21 | 6.660 | 643,500 | +19,000 | 0.15% | 4,285,710 |
| 2023-07-24 | 2023-07-20 | 6.530 | 624,500 | +30,000 | 0.14% | 4,077,985 |
| 2023-07-21 | 2023-07-19 | 6.610 | 594,500 | +11,000 | 0.13% | 3,929,645 |
| 2023-07-20 | 2023-07-18 | 6.910 | 583,500 | +23,500 | 0.13% | 4,031,985 |
| 2023-07-19 | 2023-07-14 | 6.950 | 560,000 | +20,000 | 0.13% | 3,892,000 |
| 2023-07-18 | 2023-07-13 | 7.010 | 540,000 | +40,500 | 0.12% | 3,785,400 |
| 2023-07-14 | 2023-07-12 | 6.040 | 499,500 | +5,000 | 0.11% | 3,016,980 |
| 2023-07-13 | 2023-07-11 | 6.180 | 494,500 | -6,500 | 0.11% | 3,056,010 |
| 2023-07-11 | 2023-07-07 | 6.020 | 501,000 | -5,000 | 0.11% | 3,016,020 |
| 2023-07-10 | 2023-07-06 | 6.260 | 506,000 | +11,500 | 0.11% | 3,167,560 |
| 2023-07-07 | 2023-07-05 | 6.210 | 494,500 | -3,000 | 0.11% | 3,070,845 |
| 2023-07-06 | 2023-07-04 | 6.650 | 497,500 | -11,000 | 0.11% | 3,308,375 |
| 2023-07-05 | 2023-07-03 | 6.280 | 508,500 | -15,500 | 0.12% | 3,193,380 |
| 2023-07-04 | 2023-06-30 | 6.150 | 524,000 | +4,500 | 0.12% | 3,222,600 |
| 2023-07-03 | 2023-06-29 | 6.020 | 519,500 | -23,000 | 0.12% | 3,127,390 |
| 2023-06-30 | 2023-06-28 | 5.800 | 542,500 | +19,000 | 0.12% | 3,146,500 |
| 2023-06-29 | 2023-06-27 | 5.930 | 523,500 | +20,000 | 0.12% | 3,104,355 |
| 2023-06-28 | 2023-06-26 | 6.050 | 503,500 | -18,000 | 0.11% | 3,046,175 |
| 2023-06-27 | 2023-06-23 | 5.390 | 521,500 | +39,000 | 0.12% | 2,810,885 |
| 2023-06-26 | 2023-06-21 | 6.180 | 482,500 | -6,500 | 0.11% | 2,981,850 |
| 2023-06-23 | 2023-06-20 | 6.420 | 489,000 | -1,500 | 0.11% | 3,139,380 |
| 2023-06-21 | 2023-06-19 | 6.820 | 490,500 | +1,500 | 0.11% | 3,345,210 |
| 2023-06-20 | 2023-06-16 | 6.890 | 489,000 | -43,000 | 0.11% | 3,369,210 |
| 2023-06-19 | 2023-06-15 | 6.770 | 532,000 | +9,000 | 0.12% | 3,601,640 |
| 2023-06-16 | 2023-06-14 | 6.000 | 523,000 | +12,500 | 0.12% | 3,138,000 |
| 2023-06-15 | 2023-06-13 | 6.080 | 510,500 | +18,000 | 0.12% | 3,103,840 |
| 2023-06-14 | 2023-06-12 | 5.970 | 492,500 | +26,500 | 0.11% | 2,940,225 |
| 2023-06-13 | 2023-06-09 | 6.740 | 466,000 | +7,000 | 0.11% | 3,140,840 |
| 2023-06-12 | 2023-06-08 | 6.610 | 459,000 | +7,500 | 0.10% | 3,033,990 |
| 2023-06-09 | 2023-06-07 | 7.500 | 451,500 | +2,000 | 0.10% | 3,386,250 |
| 2023-06-06 | 2023-06-02 | 7.690 | 449,500 | -1,500 | 0.10% | 3,456,655 |
| 2023-06-05 | 2023-06-01 | 7.110 | 451,000 | +2,500 | 0.10% | 3,206,610 |
| 2023-06-02 | 2023-05-31 | 7.330 | 448,500 | -1,000 | 0.10% | 3,287,505 |
| 2023-05-30 | 2023-05-25 | 8.070 | 449,500 | -3,000 | 0.10% | 3,627,465 |
| 2023-05-16 | 2023-05-12 | 8.900 | 452,500 | +6,000 | 0.10% | 4,027,250 |
| 2023-05-12 | 2023-05-10 | 9.710 | 446,500 | -500 | 0.10% | 4,335,515 |
| 2023-05-11 | 2023-05-09 | 9.690 | 447,000 | +2,000 | 0.10% | 4,331,430 |
| 2023-05-05 | 2023-05-03 | 10.320 | 445,000 | -5,000 | 0.10% | 4,592,400 |
| 2023-04-26 | 2023-04-24 | 11.120 | 450,000 | -2,000 | 0.10% | 5,004,000 |
| 2023-04-24 | 2023-04-20 | 11.360 | 452,000 | -1,000 | 0.10% | 5,134,720 |
| 2023-04-21 | 2023-04-19 | 11.660 | 453,000 | -13,000 | 0.10% | 5,281,980 |
| 2023-04-20 | 2023-04-18 | 11.880 | 466,000 | -4,000 | 0.11% | 5,536,080 |
| 2023-04-19 | 2023-04-17 | 11.940 | 470,000 | +9,000 | 0.11% | 5,611,800 |
| 2023-04-17 | 2023-04-13 | 12.100 | 461,000 | +5,000 | 0.10% | 5,578,100 |
| 2023-04-14 | 2023-04-12 | 11.820 | 456,000 | -2,000 | 0.10% | 5,389,920 |
| 2023-04-13 | 2023-04-11 | 11.480 | 458,000 | -6,000 | 0.10% | 5,257,840 |
| 2023-04-12 | 2023-04-06 | 10.700 | 464,000 | +10,000 | 0.11% | 4,964,800 |
| 2023-04-11 | 2023-04-04 | 10.580 | 454,000 | -7,500 | 0.10% | 4,803,320 |
| 2023-04-06 | 2023-04-03 | 10.540 | 461,500 | +2,000 | 0.10% | 4,864,210 |
| 2023-04-04 | 2023-03-31 | 10.760 | 459,500 | +9,000 | 0.10% | 4,944,220 |
| 2023-04-03 | 2023-03-30 | 11.200 | 450,500 | +4,000 | 0.10% | 5,045,600 |
| 2023-03-31 | 2023-03-29 | 11.620 | 446,500 | +1,000 | 0.10% | 5,188,330 |
| 2023-03-30 | 2023-03-28 | 11.100 | 445,500 | -2,000 | 0.10% | 4,945,050 |
| 2023-03-27 | 2023-03-23 | 11.580 | 447,500 | +3,000 | 0.10% | 5,182,050 |
| 2023-03-24 | 2023-03-22 | 11.440 | 444,500 | +2,000 | 0.10% | 5,085,080 |
| 2023-03-23 | 2023-03-21 | 11.580 | 442,500 | -2,500 | 0.10% | 5,124,150 |
| 2023-03-22 | 2023-03-20 | 11.080 | 445,000 | +2,000 | 0.10% | 4,930,600 |
| 2023-03-21 | 2023-03-17 | 11.580 | 443,000 | +5,000 | 0.10% | 5,129,940 |
| 2023-03-20 | 2023-03-16 | 11.800 | 438,000 | +8,000 | 0.10% | 5,168,400 |
| 2023-03-14 | 2023-03-10 | 12.060 | 430,000 | -1,000 | 0.10% | 5,185,800 |
| 2023-03-13 | 2023-03-09 | 12.200 | 431,000 | +1,500 | 0.10% | 5,258,200 |
| 2023-03-09 | 2023-03-07 | 13.160 | 429,500 | +6,000 | 0.10% | 5,652,220 |
| 2023-03-08 | 2023-03-06 | 13.620 | 423,500 | +11,500 | 0.10% | 5,768,070 |
| 2023-03-07 | 2023-03-03 | 13.940 | 412,000 | +6,000 | 0.09% | 5,743,280 |
| 2023-03-06 | 2023-03-02 | 14.280 | 406,000 | -2,000 | 0.09% | 5,797,680 |
| 2023-03-03 | 2023-03-01 | 14.360 | 408,000 | -7,000 | 0.09% | 5,858,880 |
| 2023-02-28 | 2023-02-24 | 13.400 | 415,000 | +2,000 | 0.09% | 5,561,000 |
| 2023-02-24 | 2023-02-22 | 13.640 | 413,000 | -6,000 | 0.09% | 5,633,320 |
| 2023-02-23 | 2023-02-21 | 13.860 | 419,000 | +22,500 | 0.10% | 5,807,340 |
| 2023-02-20 | 2023-02-16 | 14.500 | 396,500 | -9,000 | 0.09% | 5,749,250 |
| 2023-02-17 | 2023-02-15 | 14.620 | 405,500 | -1,000 | 0.09% | 5,928,410 |
| 2023-02-16 | 2023-02-14 | 15.220 | 406,500 | -15,000 | 0.09% | 6,186,930 |
| 2023-02-15 | 2023-02-13 | 14.960 | 421,500 | -5,000 | 0.10% | 6,305,640 |
| 2023-02-14 | 2023-02-10 | 14.680 | 426,500 | +1,500 | 0.10% | 6,261,020 |
| 2023-02-13 | 2023-02-09 | 15.320 | 425,000 | +2,000 | 0.10% | 6,511,000 |
| 2023-02-09 | 2023-02-07 | 15.360 | 423,000 | +6,500 | 0.10% | 6,497,280 |
| 2023-02-08 | 2023-02-06 | 15.500 | 416,500 | +2,500 | 0.09% | 6,455,750 |
| 2023-02-07 | 2023-02-03 | 16.700 | 414,000 | +12,500 | 0.09% | 6,913,800 |
| 2023-02-06 | 2023-02-02 | 16.920 | 401,500 | +1,500 | 0.09% | 6,793,380 |
| 2023-02-03 | 2023-02-01 | 15.960 | 400,000 | -43,500 | 0.09% | 6,384,000 |
| 2023-02-02 | 2023-01-31 | 15.280 | 443,500 | +14,500 | 0.10% | 6,776,680 |
| 2023-02-01 | 2023-01-30 | 15.100 | 429,000 | +16,500 | 0.10% | 6,477,900 |
| 2023-01-31 | 2023-01-27 | 15.160 | 412,500 | +21,500 | 0.09% | 6,253,500 |
| 2023-01-30 | 2023-01-26 | 15.360 | 391,000 | -33,000 | 0.09% | 6,005,760 |
| 2023-01-27 | 2023-01-20 | 15.600 | 424,000 | +13,000 | 0.10% | 6,614,400 |
| 2023-01-26 | 2023-01-19 | 15.540 | 411,000 | +18,500 | 0.09% | 6,386,940 |
| 2023-01-20 | 2023-01-18 | 16.260 | 392,500 | +4,500 | 0.09% | 6,382,050 |
| 2023-01-19 | 2023-01-17 | 17.240 | 388,000 | +28,500 | 0.09% | 6,689,120 |
| 2023-01-18 | 2023-01-16 | 18.100 | 359,500 | -26,500 | 0.08% | 6,506,950 |
| 2023-01-17 | 2023-01-13 | 17.180 | 386,000 | -500 | 0.09% | 6,631,480 |
| 2023-01-16 | 2023-01-12 | 15.500 | 386,500 | +13,500 | 0.09% | 5,990,750 |
| 2023-01-13 | 2023-01-11 | 16.140 | 373,000 | +7,500 | 0.08% | 6,020,220 |
| 2023-01-10 | 2023-01-06 | 14.420 | 365,500 | +2,500 | 0.08% | 5,270,510 |
| 2023-01-09 | 2023-01-05 | 14.800 | 363,000 | +1,000 | 0.08% | 5,372,400 |
| 2023-01-06 | 2023-01-04 | 14.980 | 362,000 | -3,500 | 0.08% | 5,422,760 |
| 2023-01-03 | 2022-12-29 | 13.980 | 365,500 | -1,000 | 0.08% | 5,109,690 |
| 2022-12-30 | 2022-12-28 | 13.820 | 366,500 | -20,000 | 0.08% | 5,065,030 |
| 2022-12-29 | 2022-12-23 | 12.900 | 386,500 | -1,500 | 0.09% | 4,985,850 |
| 2022-12-23 | 2022-12-21 | 12.640 | 388,000 | -2,000 | 0.09% | 4,904,320 |
| 2022-12-22 | 2022-12-20 | 12.440 | 390,000 | +7,000 | 0.09% | 4,851,600 |
| 2022-12-21 | 2022-12-19 | 12.720 | 383,000 | +500 | 0.09% | 4,871,760 |
| 2022-12-20 | 2022-12-16 | 13.300 | 382,500 | +2,000 | 0.09% | 5,087,250 |
| 2022-12-19 | 2022-12-15 | 13.800 | 380,500 | +4,000 | 0.09% | 5,250,900 |
| 2022-12-16 | 2022-12-14 | 14.360 | 376,500 | -1,000 | 0.09% | 5,406,540 |
| 2022-12-15 | 2022-12-13 | 14.540 | 377,500 | -4,000 | 0.09% | 5,488,850 |
| 2022-12-14 | 2022-12-12 | 15.160 | 381,500 | -2,500 | 0.09% | 5,783,540 |
| 2022-12-13 | 2022-12-09 | 14.680 | 384,000 | -3,500 | 0.09% | 5,637,120 |
| 2022-12-12 | 2022-12-08 | 13.420 | 387,500 | +3,000 | 0.09% | 5,200,250 |
| 2022-12-09 | 2022-12-07 | 12.860 | 384,500 | -1,500 | 0.09% | 4,944,670 |
| 2022-12-08 | 2022-12-06 | 13.680 | 386,000 | +5,500 | 0.09% | 5,280,480 |
| 2022-12-07 | 2022-12-05 | 14.000 | 380,500 | +9,000 | 0.09% | 5,327,000 |
| 2022-12-06 | 2022-12-02 | 13.720 | 371,500 | +1,000 | 0.08% | 5,096,980 |
| 2022-12-05 | 2022-12-01 | 13.360 | 370,500 | -1,000 | 0.08% | 4,949,880 |
| 2022-12-02 | 2022-11-30 | 12.780 | 371,500 | -3,000 | 0.08% | 4,747,770 |
| 2022-12-01 | 2022-11-29 | 12.480 | 374,500 | -500 | 0.08% | 4,673,760 |
| 2022-11-30 | 2022-11-28 | 11.680 | 375,000 | +3,000 | 0.09% | 4,380,000 |
| 2022-11-29 | 2022-11-25 | 11.580 | 372,000 | +4,500 | 0.08% | 4,307,760 |
| 2022-11-28 | 2022-11-24 | 11.800 | 367,500 | -500 | 0.08% | 4,336,500 |
| 2022-11-23 | 2022-11-21 | 12.780 | 368,000 | +5,500 | 0.08% | 4,703,040 |
| 2022-11-22 | 2022-11-18 | 12.700 | 362,500 | +1,500 | 0.08% | 4,603,750 |
| 2022-11-21 | 2022-11-17 | 13.400 | 361,000 | -4,500 | 0.08% | 4,837,400 |
| 2022-11-18 | 2022-11-16 | 13.500 | 365,500 | +3,000 | 0.08% | 4,934,250 |
| 2022-11-17 | 2022-11-15 | 13.000 | 362,500 | -4,000 | 0.08% | 4,712,500 |
| 2022-11-16 | 2022-11-14 | 12.800 | 366,500 | -3,000 | 0.08% | 4,691,200 |
| 2022-11-15 | 2022-11-11 | 11.680 | 369,500 | +3,000 | 0.08% | 4,315,760 |
| 2022-11-14 | 2022-11-10 | 10.920 | 366,500 | +1,000 | 0.08% | 4,002,180 |
| 2022-11-11 | 2022-11-09 | 11.380 | 365,500 | +2,000 | 0.08% | 4,159,390 |
| 2022-11-10 | 2022-11-08 | 11.720 | 363,500 | +1,000 | 0.08% | 4,260,220 |
| 2022-11-08 | 2022-11-04 | 11.400 | 362,500 | -3,000 | 0.08% | 4,132,500 |
| 2022-11-07 | 2022-11-03 | 11.260 | 365,500 | -500 | 0.08% | 4,115,530 |
| 2022-11-03 | 2022-11-01 | 10.440 | 366,000 | -1,000 | 0.08% | 3,821,040 |
| 2022-10-31 | 2022-10-27 | 10.940 | 367,000 | -3,000 | 0.08% | 4,014,980 |
| 2022-10-28 | 2022-10-26 | 10.280 | 370,000 | +5,000 | 0.08% | 3,803,600 |
| 2022-10-26 | 2022-10-24 | 9.360 | 365,000 | -4,000 | 0.08% | 3,416,400 |
| 2022-10-21 | 2022-10-19 | 10.140 | 369,000 | -1,000 | 0.08% | 3,741,660 |
| 2022-10-20 | 2022-10-18 | 10.600 | 370,000 | -35,500 | 0.08% | 3,922,000 |
| 2022-10-18 | 2022-10-14 | 9.370 | 405,500 | -4,500 | 0.09% | 3,799,535 |
| 2022-10-17 | 2022-10-13 | 8.380 | 410,000 | -7,500 | 0.09% | 3,435,800 |
| 2022-10-13 | 2022-10-11 | 8.800 | 417,500 | -500 | 0.09% | 3,674,000 |
| 2022-10-12 | 2022-10-10 | 8.610 | 418,000 | +1,500 | 0.09% | 3,598,980 |
| 2022-10-11 | 2022-10-07 | 9.140 | 416,500 | -2,000 | 0.09% | 3,806,810 |
| 2022-10-10 | 2022-10-06 | 9.330 | 418,500 | +1,000 | 0.09% | 3,904,605 |
| 2022-10-07 | 2022-10-05 | 9.890 | 417,500 | +3,000 | 0.09% | 4,129,075 |
| 2022-10-06 | 2022-10-03 | 9.240 | 414,500 | -2,000 | 0.09% | 3,829,980 |
| 2022-10-03 | 2022-09-29 | 9.400 | 416,500 | -12,000 | 0.09% | 3,915,100 |
| 2022-09-30 | 2022-09-28 | 10.060 | 428,500 | -2,000 | 0.10% | 4,310,710 |
| 2022-09-29 | 2022-09-27 | 10.400 | 430,500 | +16,000 | 0.10% | 4,477,200 |
| 2022-09-28 | 2022-09-26 | 10.160 | 414,500 | -1,500 | 0.09% | 4,211,320 |
| 2022-09-27 | 2022-09-23 | 9.950 | 416,000 | -500 | 0.09% | 4,139,200 |
| 2022-09-23 | 2022-09-21 | 10.660 | 416,500 | +5,000 | 0.09% | 4,439,890 |
| 2022-09-22 | 2022-09-20 | 11.060 | 411,500 | +500 | 0.09% | 4,551,190 |
| 2022-09-21 | 2022-09-19 | 11.220 | 411,000 | +35,000 | 0.09% | 4,611,420 |
| 2022-09-14 | 2022-09-09 | 12.560 | 376,000 | -1,000 | 0.09% | 4,722,560 |
| 2022-09-13 | 2022-09-08 | 11.880 | 377,000 | -1,000 | 0.09% | 4,478,760 |
| 2022-09-09 | 2022-09-07 | 12.040 | 378,000 | +4,000 | 0.09% | 4,551,120 |
| 2022-09-08 | 2022-09-06 | 12.100 | 374,000 | -500 | 0.08% | 4,525,400 |
| 2022-09-07 | 2022-09-05 | 11.760 | 374,500 | +1,500 | 0.08% | 4,404,120 |
| 2022-09-06 | 2022-09-02 | 12.940 | 373,000 | -10,000 | 0.08% | 4,826,620 |
| 2022-09-05 | 2022-09-01 | 14.020 | 383,000 | +14,000 | 0.09% | 5,369,660 |
| 2022-09-01 | 2022-08-30 | 13.840 | 369,000 | -500 | 0.08% | 5,106,960 |
| 2022-08-30 | 2022-08-26 | 14.040 | 369,500 | -10,000 | 0.08% | 5,187,780 |
| 2022-08-29 | 2022-08-25 | 13.140 | 379,500 | +500 | 0.09% | 4,986,630 |
| 2022-08-26 | 2022-08-24 | 12.540 | 379,000 | +5,000 | 0.09% | 4,752,660 |
| 2022-08-24 | 2022-08-22 | 13.480 | 374,000 | +2,000 | 0.08% | 5,041,520 |
| 2022-08-23 | 2022-08-19 | 13.460 | 372,000 | -14,500 | 0.08% | 5,007,120 |
| 2022-08-22 | 2022-08-18 | 13.760 | 386,500 | +22,000 | 0.09% | 5,318,240 |
| 2022-08-18 | 2022-08-16 | 14.400 | 364,500 | -14,000 | 0.08% | 5,248,800 |
| 2022-08-17 | 2022-08-15 | 14.980 | 378,500 | -3,000 | 0.09% | 5,669,930 |
| 2022-08-16 | 2022-08-12 | 15.040 | 381,500 | -500 | 0.09% | 5,737,760 |
| 2022-08-11 | 2022-08-09 | 14.780 | 382,000 | +11,000 | 0.09% | 5,645,960 |
| 2022-08-10 | 2022-08-08 | 14.480 | 371,000 | -11,500 | 0.08% | 5,372,080 |
| 2022-08-09 | 2022-08-05 | 15.060 | 382,500 | +10,000 | 0.09% | 5,760,450 |
| 2022-08-05 | 2022-08-03 | 13.500 | 372,500 | -6,000 | 0.08% | 5,028,750 |
| 2022-08-04 | 2022-08-02 | 13.720 | 378,500 | +1,500 | 0.09% | 5,193,020 |
| 2022-08-03 | 2022-08-01 | 13.620 | 377,000 | +2,000 | 0.09% | 5,134,740 |
| 2022-08-02 | 2022-07-29 | 14.100 | 375,000 | +6,500 | 0.09% | 5,287,500 |
| 2022-07-27 | 2022-07-25 | 15.440 | 368,500 | +1,500 | 0.08% | 5,689,640 |
| 2022-07-25 | 2022-07-21 | 16.020 | 367,000 | -5,000 | 0.08% | 5,879,340 |
| 2022-07-20 | 2022-07-18 | 15.700 | 372,000 | -10,000 | 0.08% | 5,840,400 |
| 2022-07-19 | 2022-07-15 | 15.320 | 382,000 | +9,500 | 0.09% | 5,852,240 |
| 2022-07-18 | 2022-07-14 | 15.780 | 372,500 | -1,500 | 0.08% | 5,878,050 |
| 2022-07-15 | 2022-07-13 | 14.840 | 374,000 | -11,000 | 0.08% | 5,550,160 |
| 2022-07-14 | 2022-07-12 | 15.020 | 385,000 | +4,000 | 0.09% | 5,782,700 |
| 2022-07-13 | 2022-07-11 | 15.720 | 381,000 | +11,500 | 0.09% | 5,989,320 |
| 2022-07-12 | 2022-07-08 | 16.280 | 369,500 | +10,000 | 0.08% | 6,015,460 |
| 2022-07-11 | 2022-07-07 | 16.600 | 359,500 | -12,000 | 0.08% | 5,967,700 |
| 2022-07-08 | 2022-07-06 | 17.460 | 371,500 | +8,500 | 0.08% | 6,486,390 |
| 2022-07-07 | 2022-07-05 | 17.720 | 363,000 | -11,000 | 0.08% | 6,432,360 |
| 2022-07-06 | 2022-07-04 | 17.440 | 374,000 | +8,500 | 0.08% | 6,522,560 |
| 2022-07-05 | 2022-06-30 | 17.500 | 365,500 | +11,000 | 0.08% | 6,396,250 |
| 2022-07-04 | 2022-06-29 | 16.400 | 354,500 | -9,000 | 0.08% | 5,813,800 |
| 2022-06-30 | 2022-06-28 | 17.520 | 363,500 | -5,500 | 0.08% | 6,368,520 |
| 2022-06-29 | 2022-06-27 | 18.200 | 369,000 | +9,000 | 0.08% | 6,715,800 |
| 2022-06-28 | 2022-06-24 | 17.380 | 360,000 | +6,000 | 0.08% | 6,256,800 |
| 2022-06-27 | 2022-06-23 | 15.500 | 354,000 | +3,500 | 0.08% | 5,487,000 |
| 2022-06-24 | 2022-06-22 | 14.820 | 350,500 | -5,000 | 0.08% | 5,194,410 |
| 2022-06-23 | 2022-06-21 | 15.320 | 355,500 | +8,500 | 0.08% | 5,446,260 |
| 2022-06-22 | 2022-06-20 | 14.360 | 347,000 | -15,000 | 0.08% | 4,982,920 |
| 2022-06-21 | 2022-06-17 | 13.980 | 362,000 | +15,500 | 0.08% | 5,060,760 |
| 2022-06-20 | 2022-06-16 | 13.160 | 346,500 | -2,000 | 0.08% | 4,559,940 |
| 2022-06-17 | 2022-06-15 | 13.600 | 348,500 | -14,000 | 0.08% | 4,739,600 |
| 2022-06-16 | 2022-06-14 | 13.160 | 362,500 | +1,500 | 0.08% | 4,770,500 |
| 2022-06-15 | 2022-06-13 | 13.420 | 361,000 | +500 | 0.08% | 4,844,620 |
| 2022-06-14 | 2022-06-10 | 14.500 | 360,500 | +15,000 | 0.08% | 5,227,250 |
| 2022-06-13 | 2022-06-09 | 14.500 | 345,500 | -20,500 | 0.08% | 5,009,750 |
| 2022-06-10 | 2022-06-08 | 14.760 | 366,000 | +9,000 | 0.08% | 5,402,160 |
| 2022-06-09 | 2022-06-07 | 14.000 | 357,000 | +13,500 | 0.08% | 4,998,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 343,500 | -16,500 | 0.08% | 4,733,430 |
| 2022-06-07 | 2022-06-02 | 13.520 | 360,000 | +13,500 | 0.08% | 4,867,200 |
| 2022-06-06 | 2022-06-01 | 13.540 | 346,500 | +500 | 0.08% | 4,691,610 |
| 2022-06-02 | 2022-05-31 | 13.540 | 346,000 | -2,000 | 0.08% | 4,684,840 |
| 2022-05-31 | 2022-05-27 | 12.400 | 348,000 | -9,500 | 0.08% | 4,315,200 |
| 2022-05-27 | 2022-05-25 | 11.600 | 357,500 | -35,000 | 0.08% | 4,147,000 |
| 2022-05-26 | 2022-05-24 | 11.420 | 392,500 | +20,000 | 0.09% | 4,482,350 |
| 2022-05-25 | 2022-05-23 | 12.780 | 372,500 | -23,500 | 0.08% | 4,760,550 |
| 2022-05-24 | 2022-05-20 | 12.360 | 396,000 | -9,500 | 0.09% | 4,894,560 |
| 2022-05-23 | 2022-05-19 | 11.920 | 405,500 | +1,000 | 0.09% | 4,833,560 |
| 2022-05-19 | 2022-05-17 | 12.220 | 404,500 | +9,000 | 0.09% | 4,942,990 |
| 2022-05-18 | 2022-05-16 | 11.880 | 395,500 | +2,000 | 0.09% | 4,698,540 |
| 2022-05-17 | 2022-05-13 | 11.560 | 393,500 | +2,500 | 0.09% | 4,548,860 |
| 2022-05-16 | 2022-05-12 | 11.200 | 391,000 | +1,000 | 0.09% | 4,379,200 |
| 2022-05-13 | 2022-05-11 | 11.460 | 390,000 | -1,000 | 0.09% | 4,469,400 |
| 2022-05-12 | 2022-05-10 | 11.160 | 391,000 | -4,000 | 0.09% | 4,363,560 |
| 2022-05-11 | 2022-05-06 | 11.120 | 395,000 | -500 | 0.09% | 4,392,400 |
| 2022-05-10 | 2022-05-05 | 11.860 | 395,500 | +1,500 | 0.09% | 4,690,630 |
| 2022-05-06 | 2022-05-04 | 11.800 | 394,000 | -2,500 | 0.09% | 4,649,200 |
| 2022-05-05 | 2022-05-03 | 13.560 | 396,500 | +52,000 | 0.09% | 5,376,540 |
| 2022-05-04 | 2022-04-29 | 14.620 | 344,500 | -6,000 | 0.08% | 5,036,590 |
| 2022-05-03 | 2022-04-28 | 13.420 | 350,500 | -42,500 | 0.08% | 4,703,710 |
| 2022-04-29 | 2022-04-27 | 12.380 | 393,000 | +22,000 | 0.09% | 4,865,340 |
| 2022-04-27 | 2022-04-25 | 12.240 | 371,000 | -1,500 | 0.08% | 4,541,040 |
| 2022-04-25 | 2022-04-21 | 12.960 | 372,500 | +9,500 | 0.08% | 4,827,600 |
| 2022-04-22 | 2022-04-20 | 13.160 | 363,000 | +1,000 | 0.08% | 4,777,080 |
| 2022-04-21 | 2022-04-19 | 13.260 | 362,000 | +10,000 | 0.08% | 4,800,120 |
| 2022-04-20 | 2022-04-14 | 13.960 | 352,000 | -20,000 | 0.08% | 4,913,920 |
| 2022-04-19 | 2022-04-13 | 13.360 | 372,000 | +19,000 | 0.08% | 4,969,920 |
| 2022-04-14 | 2022-04-12 | 13.560 | 353,000 | -26,500 | 0.08% | 4,786,680 |
| 2022-04-13 | 2022-04-11 | 13.420 | 379,500 | +13,500 | 0.09% | 5,092,890 |
| 2022-04-12 | 2022-04-08 | 13.820 | 366,000 | -3,000 | 0.08% | 5,058,120 |
| 2022-04-11 | 2022-04-07 | 14.380 | 369,000 | +17,500 | 0.08% | 5,306,220 |
| 2022-04-08 | 2022-04-06 | 15.420 | 351,500 | +3,500 | 0.08% | 5,420,130 |
| 2022-04-07 | 2022-04-04 | 15.120 | 348,000 | +3,500 | 0.08% | 5,261,760 |
| 2022-04-06 | 2022-04-01 | 14.940 | 344,500 | +4,000 | 0.08% | 5,146,830 |
| 2022-04-04 | 2022-03-31 | 16.200 | 340,500 | -1,500 | 0.08% | 5,516,100 |
| 2022-04-01 | 2022-03-30 | 16.480 | 342,000 | -20,500 | 0.08% | 5,636,160 |
| 2022-03-31 | 2022-03-29 | 14.520 | 362,500 | -12,000 | 0.08% | 5,263,500 |
| 2022-03-30 | 2022-03-28 | 14.200 | 374,500 | +15,000 | 0.08% | 5,317,900 |
| 2022-03-29 | 2022-03-25 | 15.260 | 359,500 | +12,000 | 0.08% | 5,485,970 |
| 2022-03-28 | 2022-03-24 | 17.080 | 347,500 | -3,500 | 0.08% | 5,935,300 |
| 2022-03-25 | 2022-03-23 | 16.140 | 351,000 | -500 | 0.08% | 5,665,140 |
| 2022-03-24 | 2022-03-22 | 15.800 | 351,500 | -5,000 | 0.08% | 5,553,700 |
| 2022-03-23 | 2022-03-21 | 16.160 | 356,500 | +2,500 | 0.08% | 5,761,040 |
| 2022-03-22 | 2022-03-18 | 16.280 | 354,000 | +1,500 | 0.08% | 5,763,120 |
| 2022-03-21 | 2022-03-17 | 17.180 | 352,500 | -11,500 | 0.08% | 6,055,950 |
| 2022-03-18 | 2022-03-16 | 14.080 | 364,000 | -11,000 | 0.08% | 5,125,120 |
| 2022-03-17 | 2022-03-15 | 12.940 | 375,000 | -15,000 | 0.09% | 4,852,500 |
| 2022-03-16 | 2022-03-14 | 14.200 | 390,000 | -3,000 | 0.09% | 5,538,000 |
| 2022-03-15 | 2022-03-11 | 16.800 | 393,000 | +2,000 | 0.09% | 6,602,400 |
| 2022-03-14 | 2022-03-10 | 16.980 | 391,000 | -2,000 | 0.09% | 6,639,180 |
| 2022-03-11 | 2022-03-09 | 17.800 | 393,000 | -6,500 | 0.09% | 6,995,400 |
| 2022-03-10 | 2022-03-08 | 17.780 | 399,500 | +6,000 | 0.09% | 7,103,110 |
| 2022-03-09 | 2022-03-07 | 19.340 | 393,500 | +2,000 | 0.09% | 7,610,290 |
| 2022-03-08 | 2022-03-04 | 20.550 | 391,500 | -1,500 | 0.09% | 8,045,325 |
| 2022-03-07 | 2022-03-03 | 20.850 | 393,000 | -5,500 | 0.09% | 8,194,050 |
| 2022-03-04 | 2022-03-02 | 21.200 | 398,500 | +7,000 | 0.09% | 8,448,200 |
| 2022-03-03 | 2022-03-01 | 23.000 | 391,500 | -10,500 | 0.09% | 9,004,500 |
| 2022-03-02 | 2022-02-28 | 21.650 | 402,000 | +4,500 | 0.09% | 8,703,300 |
| 2022-03-01 | 2022-02-25 | 21.150 | 397,500 | +4,500 | 0.09% | 8,407,125 |
| 2022-02-28 | 2022-02-24 | 21.250 | 393,000 | -4,500 | 0.09% | 8,351,250 |
| 2022-02-24 | 2022-02-22 | 20.450 | 397,500 | +4,000 | 0.09% | 8,128,875 |
| 2022-02-23 | 2022-02-21 | 23.100 | 393,500 | +3,000 | 0.09% | 9,089,850 |
| 2022-02-22 | 2022-02-18 | 23.950 | 390,500 | +16,500 | 0.09% | 9,352,475 |
| 2022-02-21 | 2022-02-17 | 25.050 | 374,000 | +500 | 0.08% | 9,368,700 |
| 2022-02-18 | 2022-02-16 | 25.100 | 373,500 | -3,500 | 0.08% | 9,374,850 |
| 2022-02-17 | 2022-02-15 | 25.450 | 377,000 | -24,000 | 0.09% | 9,594,650 |
| 2022-02-16 | 2022-02-14 | 24.500 | 401,000 | +8,000 | 0.09% | 9,824,500 |
| 2022-02-15 | 2022-02-11 | 25.250 | 393,000 | +33,500 | 0.09% | 9,923,250 |
| 2022-02-14 | 2022-02-10 | 26.650 | 359,500 | -1,000 | 0.08% | 9,580,675 |
| 2022-02-11 | 2022-02-09 | 25.550 | 360,500 | +19,500 | 0.08% | 9,210,775 |
| 2022-02-10 | 2022-02-08 | 27.250 | 341,000 | +8,500 | 0.08% | 9,292,250 |
| 2022-02-09 | 2022-02-07 | 27.500 | 332,500 | +14,000 | 0.08% | 9,143,750 |
| 2022-02-08 | 2022-02-04 | 29.500 | 318,500 | -4,000 | 0.07% | 9,395,750 |
| 2022-02-07 | 2022-01-31 | 30.050 | 322,500 | -14,500 | 0.07% | 9,691,125 |
| 2022-02-04 | 2022-01-27 | 26.650 | 337,000 | +7,000 | 0.08% | 8,981,050 |
| 2022-01-27 | 2022-01-25 | 28.450 | 330,000 | +6,500 | 0.07% | 9,388,500 |
| 2022-01-26 | 2022-01-24 | 30.400 | 323,500 | -22,000 | 0.07% | 9,834,400 |
| 2022-01-25 | 2022-01-21 | 29.750 | 345,500 | -10,000 | 0.08% | 10,278,625 |
| 2022-01-24 | 2022-01-20 | 27.850 | 355,500 | -1,000 | 0.08% | 9,900,675 |
| 2022-01-20 | 2022-01-18 | 27.950 | 356,500 | +1,500 | 0.08% | 9,964,175 |
| 2022-01-19 | 2022-01-17 | 28.300 | 355,000 | +7,500 | 0.08% | 10,046,500 |
| 2022-01-18 | 2022-01-14 | 29.000 | 347,500 | -11,000 | 0.08% | 10,077,500 |
| 2022-01-17 | 2022-01-13 | 28.350 | 358,500 | +11,500 | 0.08% | 10,163,475 |
| 2022-01-14 | 2022-01-12 | 29.500 | 347,000 | -1,000 | 0.08% | 10,236,500 |
| 2022-01-13 | 2022-01-11 | 28.500 | 348,000 | +2,000 | 0.08% | 9,918,000 |
| 2022-01-12 | 2022-01-10 | 28.650 | 346,000 | -13,500 | 0.08% | 9,912,900 |
| 2022-01-11 | 2022-01-07 | 25.800 | 359,500 | -1,500 | 0.08% | 9,275,100 |
| 2022-01-10 | 2022-01-06 | 24.600 | 361,000 | -47,000 | 0.08% | 8,880,600 |
| 2022-01-07 | 2022-01-05 | 25.500 | 408,000 | +25,000 | 0.09% | 10,404,000 |
| 2022-01-06 | 2022-01-04 | 27.500 | 383,000 | +21,000 | 0.09% | 10,532,500 |
| 2022-01-04 | 2021-12-31 | 29.600 | 362,000 | -26,000 | 0.08% | 10,715,200 |
| 2022-01-03 | 2021-12-29 | 25.800 | 388,000 | +10,000 | 0.09% | 10,010,400 |
| 2021-12-30 | 2021-12-28 | 27.100 | 378,000 | -12,000 | 0.09% | 10,243,800 |
| 2021-12-29 | 2021-12-24 | 27.350 | 390,000 | -500 | 0.09% | 10,666,500 |
| 2021-12-28 | 2021-12-22 | 25.900 | 390,500 | -2,500 | 0.09% | 10,113,950 |
| 2021-12-23 | 2021-12-21 | 25.750 | 393,000 | +1,000 | 0.09% | 10,119,750 |
| 2021-12-22 | 2021-12-20 | 25.750 | 392,000 | +1,000 | 0.09% | 10,094,000 |
| 2021-12-21 | 2021-12-17 | 28.950 | 391,000 | +1,500 | 0.09% | 11,319,450 |
| 2021-12-20 | 2021-12-16 | 29.350 | 389,500 | -500 | 0.09% | 11,431,825 |
| 2021-12-17 | 2021-12-15 | 28.800 | 390,000 | -27,500 | 0.09% | 11,232,000 |
| 2021-12-16 | 2021-12-14 | 30.000 | 417,500 | -2,500 | 0.09% | 12,525,000 |
| 2021-12-15 | 2021-12-13 | 31.150 | 420,000 | -500 | 0.10% | 13,083,000 |
| 2021-12-14 | 2021-12-10 | 32.000 | 420,500 | +2,000 | 0.10% | 13,456,000 |
| 2021-12-13 | 2021-12-09 | 31.750 | 418,500 | -22,000 | 0.09% | 13,287,375 |
| 2021-12-10 | 2021-12-08 | 28.450 | 440,500 | -19,000 | 0.10% | 12,532,225 |
| 2021-12-09 | 2021-12-07 | 26.350 | 459,500 | +1,500 | 0.10% | 12,107,825 |
| 2021-12-08 | 2021-12-06 | 25.500 | 458,000 | -2,500 | 0.10% | 11,679,000 |
| 2021-12-06 | 2021-12-02 | 31.950 | 460,500 | +4,500 | 0.10% | 14,712,975 |
| 2021-12-03 | 2021-12-01 | 33.600 | 456,000 | +46,500 | 0.10% | 15,321,600 |
| 2021-12-02 | 2021-11-30 | 38.700 | 409,500 | -11,000 | 0.09% | 15,847,650 |
| 2021-12-01 | 2021-11-29 | 37.800 | 420,500 | +5,500 | 0.10% | 15,894,900 |
| 2021-11-30 | 2021-11-26 | 38.800 | 415,000 | -1,500 | 0.09% | 16,102,000 |
| 2021-11-29 | 2021-11-25 | 39.950 | 416,500 | -4,500 | 0.09% | 16,639,175 |
| 2021-11-25 | 2021-11-23 | 38.450 | 421,000 | -500 | 0.10% | 16,187,450 |
| 2021-11-24 | 2021-11-22 | 38.000 | 421,500 | +4,500 | 0.10% | 16,017,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 417,000 | -11,500 | 0.09% | 16,992,750 |
| 2021-11-22 | 2021-11-18 | 39.450 | 428,500 | +500 | 0.10% | 16,904,325 |
| 2021-11-18 | 2021-11-16 | 39.200 | 428,000 | -7,000 | 0.10% | 16,777,600 |
| 2021-11-17 | 2021-11-15 | 38.200 | 435,000 | -1,500 | 0.10% | 16,617,000 |
| 2021-11-16 | 2021-11-12 | 38.200 | 436,500 | -5,000 | 0.10% | 16,674,300 |
| 2021-11-15 | 2021-11-11 | 37.200 | 441,500 | +2,000 | 0.10% | 16,423,800 |
| 2021-11-12 | 2021-11-10 | 36.550 | 439,500 | -2,500 | 0.10% | 16,063,725 |
| 2021-11-11 | 2021-11-09 | 35.350 | 442,000 | +3,500 | 0.10% | 15,624,700 |
| 2021-11-10 | 2021-11-08 | 34.550 | 438,500 | -1,000 | 0.10% | 15,150,175 |
| 2021-11-09 | 2021-11-05 | 35.600 | 439,500 | -3,500 | 0.10% | 15,646,200 |
| 2021-11-08 | 2021-11-04 | 33.150 | 443,000 | +1,500 | 0.10% | 14,685,450 |
| 2021-11-05 | 2021-11-03 | 33.500 | 441,500 | -3,000 | 0.10% | 14,790,250 |
| 2021-11-04 | 2021-11-02 | 32.550 | 444,500 | -2,500 | 0.10% | 14,468,475 |
| 2021-11-03 | 2021-11-01 | 33.200 | 447,000 | -19,500 | 0.10% | 14,840,400 |
| 2021-11-02 | 2021-10-29 | 36.050 | 466,500 | -27,000 | 0.11% | 16,817,325 |
| 2021-11-01 | 2021-10-28 | 34.300 | 493,500 | -1,000 | 0.11% | 16,927,050 |
| 2021-10-29 | 2021-10-27 | 34.700 | 494,500 | +47,500 | 0.11% | 17,159,150 |
| 2021-10-28 | 2021-10-26 | 35.750 | 447,000 | +5,000 | 0.10% | 15,980,250 |
| 2021-10-27 | 2021-10-25 | 37.800 | 442,000 | +10,000 | 0.10% | 16,707,600 |
| 2021-10-26 | 2021-10-22 | 39.650 | 432,000 | +51,500 | 0.10% | 17,128,800 |
| 2021-10-25 | 2021-10-21 | 40.650 | 380,500 | +2,500 | 0.09% | 15,467,325 |
| 2021-10-21 | 2021-10-19 | 41.100 | 378,000 | -18,500 | 0.09% | 15,535,800 |
| 2021-10-20 | 2021-10-18 | 40.500 | 396,500 | +26,000 | 0.09% | 16,058,250 |
| 2021-10-19 | 2021-10-15 | 41.700 | 370,500 | -1,500 | 0.08% | 15,449,850 |
| 2021-10-18 | 2021-10-12 | 41.600 | 372,000 | +50,000 | 0.08% | 15,475,200 |
| 2021-10-15 | 2021-10-11 | 42.800 | 322,000 | -4,500 | 0.07% | 13,781,600 |
| 2021-10-12 | 2021-10-08 | 42.200 | 326,500 | +500 | 0.07% | 13,778,300 |
| 2021-10-11 | 2021-10-07 | 42.000 | 326,000 | -3,000 | 0.07% | 13,692,000 |
| 2021-10-08 | 2021-10-06 | 40.150 | 329,000 | +3,000 | 0.07% | 13,209,350 |
| 2021-10-07 | 2021-10-05 | 43.300 | 326,000 | -500 | 0.07% | 14,115,800 |
| 2021-10-06 | 2021-10-04 | 41.850 | 326,500 | -2,500 | 0.07% | 13,664,025 |
| 2021-10-05 | 2021-09-30 | 40.200 | 329,000 | -35,000 | 0.07% | 13,225,800 |
| 2021-10-04 | 2021-09-29 | 39.800 | 364,000 | +30,000 | 0.08% | 14,487,200 |
| 2021-09-30 | 2021-09-28 | 40.200 | 334,000 | -500 | 0.08% | 13,426,800 |
| 2021-09-29 | 2021-09-27 | 40.150 | 334,500 | +2,000 | 0.08% | 13,430,175 |
| 2021-09-28 | 2021-09-24 | 40.800 | 332,500 | -34,000 | 0.08% | 13,566,000 |
| 2021-09-27 | 2021-09-23 | 38.700 | 366,500 | +1,500 | 0.08% | 14,183,550 |
| 2021-09-24 | 2021-09-21 | 39.500 | 365,000 | +1,000 | 0.08% | 14,417,500 |
| 2021-09-23 | 2021-09-20 | 39.800 | 364,000 | +4,500 | 0.08% | 14,487,200 |
| 2021-09-21 | 2021-09-17 | 42.150 | 359,500 | -1,500 | 0.08% | 15,152,925 |
| 2021-09-20 | 2021-09-16 | 39.800 | 361,000 | -6,000 | 0.08% | 14,367,800 |
| 2021-09-17 | 2021-09-15 | 42.350 | 367,000 | +3,500 | 0.08% | 15,542,450 |
| 2021-09-16 | 2021-09-14 | 44.600 | 363,500 | -13,500 | 0.08% | 16,212,100 |
| 2021-09-14 | 2021-09-10 | 40.250 | 377,000 | -6,500 | 0.09% | 15,174,250 |
| 2021-09-13 | 2021-09-09 | 37.350 | 383,500 | +500 | 0.09% | 14,323,725 |
| 2021-09-10 | 2021-09-08 | 38.950 | 383,000 | +2,500 | 0.09% | 14,917,850 |
| 2021-09-09 | 2021-09-07 | 38.400 | 380,500 | +5,500 | 0.09% | 14,611,200 |
| 2021-09-08 | 2021-09-06 | 41.200 | 375,000 | -5,000 | 0.09% | 15,450,000 |
| 2021-09-07 | 2021-09-03 | 37.000 | 380,000 | -500 | 0.09% | 14,060,000 |
| 2021-09-06 | 2021-09-02 | 36.950 | 380,500 | +1,500 | 0.09% | 14,059,475 |
| 2021-09-03 | 2021-09-01 | 38.550 | 379,000 | +1,500 | 0.09% | 14,610,450 |
| 2021-09-02 | 2021-08-31 | 36.850 | 377,500 | +29,500 | 0.09% | 13,910,875 |
| 2021-09-01 | 2021-08-30 | 38.450 | 348,000 | -4,000 | 0.08% | 13,380,600 |
| 2021-08-31 | 2021-08-27 | 37.500 | 352,000 | +7,500 | 0.08% | 13,200,000 |
| 2021-08-30 | 2021-08-26 | 38.150 | 344,500 | +29,500 | 0.08% | 13,142,675 |
| 2021-08-27 | 2021-08-25 | 40.350 | 315,000 | +3,500 | 0.07% | 12,710,250 |
| 2021-08-26 | 2021-08-24 | 40.700 | 311,500 | -6,500 | 0.07% | 12,678,050 |
| 2021-08-25 | 2021-08-23 | 38.800 | 318,000 | -3,500 | 0.07% | 12,338,400 |
| 2021-08-24 | 2021-08-20 | 39.100 | 321,500 | -14,000 | 0.07% | 12,570,650 |
| 2021-08-23 | 2021-08-19 | 40.850 | 335,500 | -2,000 | 0.08% | 13,705,175 |
| 2021-08-20 | 2021-08-18 | 41.700 | 337,500 | +1,000 | 0.08% | 14,073,750 |
| 2021-08-19 | 2021-08-17 | 41.600 | 336,500 | -598,000 | 0.08% | 13,998,400 |
| 2021-08-18 | 2021-08-16 | 40.350 | 934,500 | +63,500 | 0.21% | 37,707,075 |
| 2021-08-17 | 2021-08-13 | 40.850 | 871,000 | +3,500 | 0.20% | 35,580,350 |
| 2021-08-16 | 2021-08-12 | 41.500 | 867,500 | +309,000 | 0.20% | 36,001,250 |
| 2021-08-13 | 2021-08-11 | 43.000 | 558,500 | +163,000 | 0.13% | 24,015,500 |
| 2021-08-12 | 2021-08-10 | 45.150 | 395,500 | +4,000 | 0.09% | 17,856,825 |
| 2021-08-11 | 2021-08-09 | 45.100 | 391,500 | -9,000 | 0.09% | 17,656,650 |
| 2021-08-10 | 2021-08-06 | 42.400 | 400,500 | +6,000 | 0.09% | 16,981,200 |
| 2021-08-09 | 2021-08-05 | 44.100 | 394,500 | +18,000 | 0.09% | 17,397,450 |
| 2021-08-06 | 2021-08-04 | 47.300 | 376,500 | -9,000 | 0.09% | 17,808,450 |
| 2021-08-05 | 2021-08-03 | 48.300 | 385,500 | +11,500 | 0.09% | 18,619,650 |
| 2021-08-04 | 2021-08-02 | 47.750 | 374,000 | -3,500 | 0.08% | 17,858,500 |
| 2021-08-02 | 2021-07-29 | 49.500 | 377,500 | -1,500 | 0.09% | 18,686,250 |
| 2021-07-30 | 2021-07-28 | 46.950 | 379,000 | +2,500 | 0.09% | 17,794,050 |
| 2021-07-29 | 2021-07-27 | 45.100 | 376,500 | -2,500 | 0.09% | 16,980,150 |
| 2021-07-28 | 2021-07-26 | 49.250 | 379,000 | -19,000 | 0.09% | 18,665,750 |
| 2021-07-27 | 2021-07-23 | 57.750 | 398,000 | +500 | 0.09% | 22,984,500 |
| 2021-07-26 | 2021-07-22 | 59.100 | 397,500 | +1,000 | 0.09% | 23,492,250 |
| 2021-07-23 | 2021-07-21 | 60.150 | 396,500 | -7,500 | 0.09% | 23,849,475 |
| 2021-07-22 | 2021-07-20 | 59.650 | 404,000 | -1,500 | 0.09% | 24,098,600 |
| 2021-07-21 | 2021-07-19 | 59.600 | 405,500 | +1,500 | 0.09% | 24,167,800 |
| 2021-07-20 | 2021-07-16 | 60.550 | 404,000 | +1,000 | 0.09% | 24,462,200 |
| 2021-07-19 | 2021-07-15 | 62.300 | 403,000 | -1,000 | 0.09% | 25,106,900 |
| 2021-07-16 | 2021-07-14 | 62.100 | 404,000 | -4,000 | 0.09% | 25,088,400 |
| 2021-07-15 | 2021-07-13 | 60.200 | 408,000 | +13,500 | 0.09% | 24,561,600 |
| 2021-07-14 | 2021-07-12 | 63.050 | 394,500 | -5,000 | 0.09% | 24,873,225 |
| 2021-07-13 | 2021-07-09 | 61.100 | 399,500 | -7,000 | 0.09% | 24,409,450 |
| 2021-07-12 | 2021-07-08 | 59.950 | 406,500 | +9,000 | 0.09% | 24,369,675 |
| 2021-07-09 | 2021-07-07 | 63.950 | 397,500 | -5,000 | 0.09% | 25,420,125 |
| 2021-07-08 | 2021-07-06 | 63.500 | 402,500 | +6,500 | 0.09% | 25,558,750 |
| 2021-07-07 | 2021-07-05 | 63.650 | 396,000 | +7,000 | 0.09% | 25,205,400 |
| 2021-07-06 | 2021-07-02 | 65.450 | 389,000 | -16,500 | 0.09% | 25,460,050 |
| 2021-07-05 | 2021-06-30 | 64.750 | 405,500 | +14,000 | 0.09% | 26,256,125 |
| 2021-07-02 | 2021-06-29 | 66.250 | 391,500 | +6,500 | 0.09% | 25,936,875 |
| 2021-06-30 | 2021-06-28 | 68.850 | 385,000 | -1,000 | 0.09% | 26,507,250 |
| 2021-06-29 | 2021-06-25 | 67.550 | 386,000 | +2,500 | 0.09% | 26,074,300 |
| 2021-06-28 | 2021-06-24 | 67.200 | 383,500 | +1,000 | 0.09% | 25,771,200 |
| 2021-06-25 | 2021-06-23 | 68.200 | 382,500 | +7,500 | 0.09% | 26,086,500 |
| 2021-06-24 | 2021-06-22 | 67.000 | 375,000 | +1,500 | 0.09% | 25,125,000 |
| 2021-06-23 | 2021-06-21 | 67.250 | 373,500 | +9,000 | 0.09% | 25,117,875 |
| 2021-06-22 | 2021-06-18 | 68.500 | 364,500 | +500 | 0.08% | 24,968,250 |
| 2021-06-18 | 2021-06-16 | 66.200 | 364,000 | -2,000 | 0.08% | 24,096,800 |
| 2021-06-17 | 2021-06-15 | 70.050 | 366,000 | +1,000 | 0.08% | 25,638,300 |
| 2021-06-15 | 2021-06-10 | 72.850 | 365,000 | +1,000 | 0.08% | 26,590,250 |
| 2021-06-11 | 2021-06-09 | 73.250 | 364,000 | -4,000 | 0.08% | 26,663,000 |
| 2021-06-09 | 2021-06-07 | 70.900 | 368,000 | -7,500 | 0.09% | 26,091,200 |
| 2021-06-04 | 2021-06-02 | 73.550 | 375,500 | +11,500 | 0.09% | 27,618,025 |
| 2021-06-03 | 2021-06-01 | 72.000 | 364,000 | -3,500 | 0.08% | 26,208,000 |
| 2021-06-02 | 2021-05-31 | 71.550 | 367,500 | -22,000 | 0.09% | 26,294,625 |
| 2021-06-01 | 2021-05-28 | 69.250 | 389,500 | +9,000 | 0.09% | 26,972,875 |
| 2021-05-31 | 2021-05-27 | 71.800 | 380,500 | +1,000 | 0.09% | 27,319,900 |
| 2021-05-28 | 2021-05-26 | 71.400 | 379,500 | +7,000 | 0.09% | 27,096,300 |
| 2021-05-27 | 2021-05-25 | 69.950 | 372,500 | +5,500 | 0.09% | 26,056,375 |
| 2021-05-26 | 2021-05-24 | 70.000 | 367,000 | -3,000 | 0.09% | 25,690,000 |
| 2021-05-25 | 2021-05-21 | 69.900 | 370,000 | +500 | 0.09% | 25,863,000 |
| 2021-05-24 | 2021-05-20 | 68.800 | 369,500 | -1,500 | 0.09% | 25,421,600 |
| 2021-05-21 | 2021-05-18 | 69.800 | 371,000 | +1,000 | 0.09% | 25,895,800 |
| 2021-05-20 | 2021-05-17 | 68.400 | 370,000 | -2,000 | 0.09% | 25,308,000 |
| 2021-05-18 | 2021-05-14 | 66.850 | 372,000 | -2,500 | 0.09% | 24,868,200 |
| 2021-05-17 | 2021-05-13 | 65.900 | 374,500 | -500 | 0.09% | 24,679,550 |
| 2021-05-14 | 2021-05-12 | 66.400 | 375,000 | -500 | 0.09% | 24,900,000 |
| 2021-05-13 | 2021-05-11 | 66.400 | 375,500 | +1,000 | 0.09% | 24,933,200 |
| 2021-05-12 | 2021-05-10 | 68.300 | 374,500 | +500 | 0.09% | 25,578,350 |
| 2021-05-11 | 2021-05-07 | 69.050 | 374,000 | -6,500 | 0.09% | 25,824,700 |
| 2021-05-10 | 2021-05-06 | 68.850 | 380,500 | -1,000 | 0.09% | 26,197,425 |
| 2021-05-07 | 2021-05-05 | 68.050 | 381,500 | -1,000 | 0.09% | 25,961,075 |
| 2021-05-04 | 2021-04-30 | 68.950 | 382,500 | -500 | 0.09% | 26,373,375 |
| 2021-05-03 | 2021-04-29 | 68.950 | 383,000 | -1,500 | 0.09% | 26,407,850 |
| 2021-04-30 | 2021-04-28 | 68.950 | 384,500 | +5,000 | 0.09% | 26,511,275 |
| 2021-04-29 | 2021-04-27 | 69.850 | 379,500 | +103,500 | 0.09% | 26,508,075 |
| 2021-04-28 | 2021-04-26 | 70.000 | 276,000 | -121,500 | 0.06% | 19,320,000 |
| 2021-04-26 | 2021-04-22 | 69.350 | 397,500 | -8,500 | 0.09% | 27,566,625 |
| 2021-04-23 | 2021-04-21 | 65.850 | 406,000 | +2,500 | 0.09% | 26,735,100 |
| 2021-04-21 | 2021-04-19 | 64.550 | 403,500 | -1,500 | 0.09% | 26,045,925 |
| 2021-04-20 | 2021-04-16 | 63.450 | 405,000 | -500 | 0.09% | 25,697,250 |
| 2021-04-19 | 2021-04-15 | 63.200 | 405,500 | +500 | 0.09% | 25,627,600 |
| 2021-04-16 | 2021-04-14 | 63.000 | 405,000 | -7,000 | 0.09% | 25,515,000 |
| 2021-04-15 | 2021-04-13 | 61.000 | 412,000 | -3,500 | 0.10% | 25,132,000 |
| 2021-04-14 | 2021-04-12 | 60.400 | 415,500 | +11,000 | 0.10% | 25,096,200 |
| 2021-04-13 | 2021-04-09 | 64.700 | 404,500 | -14,000 | 0.09% | 26,171,150 |
| 2021-04-12 | 2021-04-08 | 66.300 | 418,500 | +8,000 | 0.10% | 27,746,550 |
| 2021-04-09 | 2021-04-07 | 64.200 | 410,500 | +8,000 | 0.10% | 26,354,100 |
| 2021-04-08 | 2021-04-01 | 65.050 | 402,500 | -19,500 | 0.09% | 26,182,625 |
| 2021-04-07 | 2021-03-31 | 63.050 | 422,000 | -8,000 | 0.10% | 26,607,100 |
| 2021-04-01 | 2021-03-30 | 63.800 | 430,000 | +26,000 | 0.10% | 27,434,000 |
| 2021-03-31 | 2021-03-29 | 60.750 | 404,000 | +118,500 | 0.09% | 24,543,000 |
| 2021-03-30 | 2021-03-26 | 60.700 | 285,500 | +3,500 | 0.07% | 17,329,850 |
| 2021-03-26 | 2021-03-24 | 61.100 | 282,000 | -2,500 | 0.07% | 17,230,200 |
| 2021-03-25 | 2021-03-23 | 61.700 | 284,500 | -1,500 | 0.07% | 17,553,650 |
| 2021-03-24 | 2021-03-22 | 63.000 | 286,000 | -1,500 | 0.07% | 18,018,000 |
| 2021-03-23 | 2021-03-19 | 62.100 | 287,500 | -1,000 | 0.07% | 17,853,750 |
| 2021-03-22 | 2021-03-18 | 64.300 | 288,500 | -5,500 | 0.07% | 18,550,550 |
| 2021-03-19 | 2021-03-17 | 64.750 | 294,000 | +5,000 | 0.07% | 19,036,500 |
| 2021-03-18 | 2021-03-16 | 61.800 | 289,000 | -6,000 | 0.07% | 17,860,200 |
| 2021-03-17 | 2021-03-15 | 59.450 | 295,000 | +6,500 | 0.07% | 17,537,750 |
| 2021-03-15 | 2021-03-11 | 62.400 | 288,500 | +8,000 | 0.07% | 18,002,400 |
| 2021-03-12 | 2021-03-10 | 60.750 | 280,500 | -4,000 | 0.06% | 17,040,375 |
| 2021-03-11 | 2021-03-09 | 58.900 | 284,500 | +2,500 | 0.07% | 16,757,050 |
| 2021-03-10 | 2021-03-08 | 59.500 | 282,000 | -2,000 | 0.07% | 16,779,000 |
| 2021-03-09 | 2021-03-05 | 65.550 | 284,000 | +6,000 | 0.07% | 18,616,200 |
| 2021-03-08 | 2021-03-04 | 69.150 | 278,000 | +6,000 | 0.06% | 19,223,700 |
| 2021-03-05 | 2021-03-03 | 71.000 | 272,000 | +4,000 | 0.06% | 19,312,000 |
| 2021-03-04 | 2021-03-02 | 68.900 | 268,000 | +21,500 | 0.06% | 18,465,200 |
| 2021-03-03 | 2021-03-01 | 69.750 | 246,500 | +5,000 | 0.06% | 17,193,375 |
| 2021-03-01 | 2021-02-25 | 72.250 | 241,500 | -5,000 | 0.06% | 17,448,375 |
| 2021-02-26 | 2021-02-24 | 72.000 | 246,500 | +2,000 | 0.06% | 17,748,000 |
| 2021-02-25 | 2021-02-23 | 77.550 | 244,500 | +28,500 | 0.06% | 18,960,975 |
| 2021-02-24 | 2021-02-22 | 76.600 | 216,000 | +24,500 | 0.05% | 16,545,600 |
| 2021-02-23 | 2021-02-19 | 80.000 | 191,500 | -9,500 | 0.04% | 15,320,000 |
| 2021-02-22 | 2021-02-18 | 80.000 | 201,000 | +16,500 | 0.05% | 16,080,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 184,500 | -4,500 | 0.04% | 15,396,525 |
| 2021-02-18 | 2021-02-16 | 80.900 | 189,000 | +36,500 | 0.04% | 15,290,100 |
| 2021-02-17 | 2021-02-11 | 83.300 | 152,500 | -1,000 | 0.04% | 12,703,250 |
| 2021-02-16 | 2021-02-09 | 84.400 | 153,500 | -6,500 | 0.04% | 12,955,400 |
| 2021-02-10 | 2021-02-08 | 82.700 | 160,000 | +7,000 | 0.04% | 13,232,000 |
| 2021-02-09 | 2021-02-05 | 81.900 | 153,000 | +22,500 | 0.04% | 12,530,700 |
| 2021-02-08 | 2021-02-04 | 84.150 | 130,500 | +3,500 | 0.03% | 10,981,575 |
| 2021-02-05 | 2021-02-03 | 89.450 | 127,000 | +5,500 | 0.03% | 11,360,150 |
| 2021-02-04 | 2021-02-02 | 83.200 | 121,500 | +12,500 | 0.03% | 10,108,800 |
| 2021-02-03 | 2021-02-01 | 79.300 | 109,000 | +16,000 | 0.03% | 8,643,700 |
| 2021-02-02 | 2021-01-29 | 78.000 | 93,000 | -1,000 | 0.02% | 7,254,000 |
| 2021-02-01 | 2021-01-28 | 77.850 | 94,000 | +7,500 | 0.02% | 7,317,900 |
| 2021-01-29 | 2021-01-27 | 84.200 | 86,500 | -5,500 | 0.02% | 7,283,300 |
| 2021-01-28 | 2021-01-26 | 89.600 | 92,000 | -1,000 | 0.02% | 8,243,200 |
| 2021-01-27 | 2021-01-25 | 95.050 | 93,000 | -1,465,000 | 0.02% | 8,839,650 |
| 2021-01-26 | 2021-01-22 | 90.650 | 1,558,000 | -6,500 | 0.38% | 141,232,700 |
| 2021-01-25 | 2021-01-21 | 82.200 | 1,564,500 | -58,500 | 0.38% | 128,601,900 |
| 2021-01-22 | 2021-01-20 | 81.500 | 1,623,000 | -106,500 | 0.39% | 132,274,500 |
| 2021-01-21 | 2021-01-19 | 72.900 | 1,729,500 | +7,000 | 0.42% | 126,080,550 |
| 2021-01-20 | 2021-01-18 | 71.850 | 1,722,500 | +5,500 | 0.42% | 123,761,625 |
| 2021-01-19 | 2021-01-15 | 70.850 | 1,717,000 | +26,000 | 0.42% | 121,649,450 |
| 2021-01-18 | 2021-01-14 | 70.400 | 1,691,000 | +6,000 | 0.41% | 119,046,400 |
| 2021-01-15 | 2021-01-13 | 71.800 | 1,685,000 | +2,000 | 0.41% | 120,983,000 |
| 2021-01-14 | 2021-01-12 | 73.650 | 1,683,000 | +41,500 | 0.41% | 123,952,950 |
| 2021-01-13 | 2021-01-11 | 74.000 | 1,641,500 | +30,500 | 0.40% | 121,471,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 1,611,000 | +36,500 | 0.39% | 123,724,800 |
| 2021-01-11 | 2021-01-07 | 79.550 | 1,574,500 | +9,000 | 0.38% | 125,251,475 |
| 2021-01-08 | 2021-01-06 | 81.850 | 1,565,500 | +4,500 | 0.38% | 128,136,175 |
| 2021-01-07 | 2021-01-05 | 84.150 | 1,561,000 | -5,500 | 0.38% | 131,358,150 |
| 2021-01-06 | 2021-01-04 | 79.150 | 1,566,500 | -500 | 0.38% | 123,988,475 |
| 2021-01-05 | 2020-12-31 | 79.050 | 1,567,000 | +500 | 0.38% | 123,871,350 |
| 2021-01-04 | 2020-12-29 | 81.600 | 1,566,500 | +1,455,000 | 0.38% | 127,826,400 |
| 2020-12-30 | 2020-12-28 | 79.500 | 111,500 | +27,500 | 0.03% | 8,864,250 |
| 2020-12-29 | 2020-12-24 | 77.000 | 84,000 | -3,500 | 0.02% | 6,468,000 |
| 2020-12-28 | 2020-12-22 | 81.750 | 87,500 | -376,500 | 0.02% | 7,153,125 |
| 2020-12-23 | 2020-12-21 | 83.000 | 464,000 | +6,000 | 0.11% | 38,512,000 |
| 2020-12-22 | 2020-12-18 | 83.900 | 458,000 | -4,000 | 0.11% | 38,426,200 |
| 2020-12-21 | 2020-12-17 | 84.350 | 462,000 | +3,000 | 0.11% | 38,969,700 |
| 2020-12-17 | 2020-12-15 | 78.900 | 459,000 | -15,500 | 0.11% | 36,215,100 |
| 2020-12-16 | 2020-12-14 | 74.500 | 474,500 | -2,000 | 0.11% | 35,350,250 |
| 2020-12-15 | 2020-12-11 | 72.900 | 476,500 | +4,500 | 0.12% | 34,736,850 |
| 2020-12-14 | 2020-12-10 | 73.250 | 472,000 | +7,500 | 0.11% | 34,574,000 |
| 2020-12-11 | 2020-12-09 | 78.650 | 464,500 | -6,000 | 0.11% | 36,532,925 |
| 2020-12-10 | 2020-12-08 | 76.650 | 470,500 | -1,500 | 0.11% | 36,063,825 |
| 2020-12-09 | 2020-12-07 | 77.400 | 472,000 | -500 | 0.11% | 36,532,800 |
| 2020-12-08 | 2020-12-04 | 76.150 | 472,500 | -3,500 | 0.11% | 35,980,875 |
| 2020-12-07 | 2020-12-03 | 74.750 | 476,000 | -6,000 | 0.12% | 35,581,000 |
| 2020-12-04 | 2020-12-02 | 73.600 | 482,000 | -17,500 | 0.12% | 35,475,200 |
| 2020-12-03 | 2020-12-01 | 74.900 | 499,500 | -16,500 | 0.12% | 37,412,550 |
| 2020-12-02 | 2020-11-30 | 70.850 | 516,000 | +3,000 | 0.12% | 36,558,600 |
| 2020-11-30 | 2020-11-26 | 68.200 | 513,000 | +372,000 | 0.12% | 34,986,600 |
| 2020-11-27 | 2020-11-25 | 65.250 | 141,000 | -18,500 | 0.03% | 9,200,250 |
| 2020-11-26 | 2020-11-24 | 70.150 | 159,500 | +4,500 | 0.08% | 11,188,925 |
| 2020-11-25 | 2020-11-23 | 71.100 | 155,000 | +6,000 | 0.08% | 11,020,500 |
| 2020-11-24 | 2020-11-20 | 73.700 | 149,000 | +500 | 0.07% | 10,981,300 |
| 2020-11-23 | 2020-11-19 | 73.850 | 148,500 | +3,000 | 0.07% | 10,966,725 |
| 2020-11-20 | 2020-11-18 | 75.450 | 145,500 | -2,000 | 0.07% | 10,977,975 |
| 2020-11-19 | 2020-11-17 | 76.000 | 147,500 | +7,500 | 0.07% | 11,210,000 |
| 2020-11-18 | 2020-11-16 | 75.600 | 140,000 | +2,500 | 0.07% | 10,584,000 |
| 2020-11-17 | 2020-11-13 | 70.800 | 137,500 | -3,500 | 0.07% | 9,735,000 |
| 2020-11-16 | 2020-11-12 | 69.250 | 141,000 | +10,500 | 0.07% | 9,764,250 |
| 2020-11-12 | 2020-11-10 | 70.200 | 130,500 | -2,500 | 0.06% | 9,161,100 |
| 2020-11-11 | 2020-11-09 | 70.900 | 133,000 | +18,500 | 0.07% | 9,429,700 |
| 2020-11-10 | 2020-11-06 | 72.400 | 114,500 | -500 | 0.06% | 8,289,800 |
| 2020-11-09 | 2020-11-05 | 75.600 | 115,000 | +3,500 | 0.06% | 8,694,000 |
| 2020-11-06 | 2020-11-04 | 78.850 | 111,500 | +3,000 | 0.06% | 8,791,775 |
| 2020-11-05 | 2020-11-03 | 75.050 | 108,500 | -500 | 0.05% | 8,142,925 |
| 2020-11-04 | 2020-11-02 | 73.950 | 109,000 | -1,000 | 0.05% | 8,060,550 |
| 2020-11-02 | 2020-10-29 | 77.050 | 110,000 | -1,000 | 0.05% | 8,475,500 |
| 2020-10-30 | 2020-10-28 | 74.100 | 111,000 | +500 | 0.06% | 8,225,100 |
| 2020-10-29 | 2020-10-27 | 73.100 | 110,500 | +11,500 | 0.05% | 8,077,550 |
| 2020-10-28 | 2020-10-23 | 71.850 | 99,000 | -1,500 | 0.05% | 7,113,150 |
| 2020-10-27 | 2020-10-22 | 75.650 | 100,500 | +3,500 | 0.05% | 7,602,825 |
| 2020-10-23 | 2020-10-21 | 77.600 | 97,000 | +16,000 | 0.05% | 7,527,200 |
| 2020-10-22 | 2020-10-20 | 76.350 | 81,000 | +6,000 | 0.04% | 6,184,350 |
| 2020-10-21 | 2020-10-19 | 77.500 | 75,000 | +1,000 | 0.04% | 5,812,500 |
| 2020-10-20 | 2020-10-16 | 84.950 | 74,000 | +4,000 | 0.04% | 6,286,300 |
| 2020-10-19 | 2020-10-15 | 87.000 | 70,000 | +3,000 | 0.03% | 6,090,000 |
| 2020-10-16 | 2020-10-14 | 91.500 | 67,000 | -4,500 | 0.03% | 6,130,500 |
| 2020-10-15 | 2020-10-12 | 94.500 | 71,500 | +4,000 | 0.04% | 6,756,750 |
| 2020-10-14 | 2020-10-09 | 91.650 | 67,500 | -1,000 | 0.03% | 6,186,375 |
| 2020-10-12 | 2020-10-08 | 89.950 | 68,500 | +1,000 | 0.03% | 6,161,575 |
| 2020-10-09 | 2020-10-07 | 90.600 | 67,500 | -1,000 | 0.03% | 6,115,500 |
| 2020-10-08 | 2020-10-06 | 90.000 | 68,500 | +2,500 | 0.03% | 6,165,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 66,000 | +1,000 | 0.03% | 5,652,900 |
| 2020-10-06 | 2020-09-30 | 82.300 | 65,000 | -2,500 | 0.03% | 5,349,500 |
| 2020-10-05 | 2020-09-29 | 81.450 | 67,500 | -6,000 | 0.03% | 5,497,875 |
| 2020-09-30 | 2020-09-28 | 80.000 | 73,500 | -14,500 | 0.04% | 5,880,000 |
| 2020-09-29 | 2020-09-25 | 76.100 | 88,000 | -12,000 | 0.04% | 6,696,800 |
| 2020-09-28 | 2020-09-24 | 79.150 | 100,000 | +6,500 | 0.05% | 7,915,000 |
| 2020-09-24 | 2020-09-22 | 81.700 | 93,500 | -4,000 | 0.05% | 7,638,950 |
| 2020-09-23 | 2020-09-21 | 81.450 | 97,500 | -2,500 | 0.05% | 7,941,375 |
| 2020-09-22 | 2020-09-18 | 83.000 | 100,000 | +11,000 | 0.05% | 8,300,000 |
| 2020-09-21 | 2020-09-17 | 80.900 | 89,000 | -4,000 | 0.04% | 7,200,100 |
| 2020-09-18 | 2020-09-16 | 83.200 | 93,000 | +2,000 | 0.05% | 7,737,600 |
| 2020-09-17 | 2020-09-15 | 78.600 | 91,000 | -1,000 | 0.05% | 7,152,600 |
| 2020-09-16 | 2020-09-14 | 77.750 | 92,000 | -4,000 | 0.05% | 7,153,000 |
| 2020-09-15 | 2020-09-11 | 73.900 | 96,000 | -17,000 | 0.05% | 7,094,400 |
| 2020-09-14 | 2020-09-10 | 69.250 | 113,000 | +2,500 | 0.06% | 7,825,250 |
| 2020-09-11 | 2020-09-09 | 72.000 | 110,500 | -9,000 | 0.05% | 7,956,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 119,500 | -2,000 | 0.06% | 8,335,125 |
| 2020-09-09 | 2020-09-07 | 71.900 | 121,500 | -27,500 | 0.07% | 8,735,850 |
| 2020-09-08 | 2020-09-04 | 73.600 | 149,000 | +29,500 | 0.08% | 10,966,400 |
| 2020-09-07 | 2020-09-03 | 74.100 | 119,500 | -16,000 | 0.07% | 8,854,950 |
| 2020-09-03 | 2020-09-01 | 68.000 | 135,500 | -18,000 | 0.07% | 9,214,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 153,500 | +18,500 | 0.08% | 9,624,450 |
| 2020-09-01 | 2020-08-28 | 70.100 | 135,000 | -6,000 | 0.07% | 9,463,500 |
| 2020-08-31 | 2020-08-27 | 67.200 | 141,000 | -3,000 | 0.08% | 9,475,200 |
| 2020-08-28 | 2020-08-26 | 68.050 | 144,000 | +500 | 0.08% | 9,799,200 |
| 2020-08-27 | 2020-08-25 | 67.250 | 143,500 | +1,000 | 0.08% | 9,650,375 |
| 2020-08-26 | 2020-08-24 | 70.000 | 142,500 | -4,500 | 0.08% | 9,975,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 147,000 | +500 | 0.08% | 9,981,300 |
| 2020-08-24 | 2020-08-20 | 67.750 | 146,500 | -2,000 | 0.08% | 9,925,375 |
| 2020-08-21 | 2020-08-19 | 67.500 | 148,500 | +2,000 | 0.08% | 10,023,750 |
| 2020-08-20 | 2020-08-18 | 70.250 | 146,500 | -10,000 | 0.08% | 10,291,625 |
| 2020-08-19 | 2020-08-17 | 69.050 | 156,500 | -5,000 | 0.09% | 10,806,325 |
| 2020-08-18 | 2020-08-14 | 65.550 | 161,500 | +7,500 | 0.09% | 10,586,325 |
| 2020-08-17 | 2020-08-13 | 66.350 | 154,000 | -11,500 | 0.08% | 10,217,900 |
| 2020-08-14 | 2020-08-12 | 67.000 | 165,500 | +26,500 | 0.09% | 11,088,500 |
| 2020-08-13 | 2020-08-11 | 72.750 | 139,000 | -1,500 | 0.08% | 10,112,250 |
| 2020-08-12 | 2020-08-10 | 72.300 | 140,500 | +14,500 | 0.08% | 10,158,150 |
| 2020-08-11 | 2020-08-07 | 76.800 | 126,000 | +5,500 | 0.07% | 9,676,800 |
| 2020-08-10 | 2020-08-06 | 79.900 | 120,500 | -1,500 | 0.07% | 9,627,950 |
| 2020-08-07 | 2020-08-05 | 79.700 | 122,000 | -1,000 | 0.07% | 9,723,400 |
| 2020-08-06 | 2020-08-04 | 73.250 | 123,000 | -3,000 | 0.07% | 9,009,750 |
| 2020-08-05 | 2020-08-03 | 71.550 | 126,000 | +7,000 | 0.07% | 9,015,300 |
| 2020-08-04 | 2020-07-31 | 74.500 | 119,000 | -8,000 | 0.07% | 8,865,500 |
| 2020-08-03 | 2020-07-30 | 73.650 | 127,000 | +10,000 | 0.07% | 9,353,550 |
| 2020-07-31 | 2020-07-29 | 76.300 | 117,000 | -30,000 | 0.06% | 8,927,100 |
| 2020-07-30 | 2020-07-28 | 75.150 | 147,000 | -5,000 | 0.08% | 11,047,050 |
| 2020-07-29 | 2020-07-27 | 77.250 | 152,000 | -13,500 | 0.08% | 11,742,000 |
| 2020-07-28 | 2020-07-24 | 75.100 | 165,500 | -23,500 | 0.09% | 12,429,050 |
| 2020-07-27 | 2020-07-23 | 81.350 | 189,000 | -5,000 | 0.10% | 15,375,150 |
| 2020-07-24 | 2020-07-22 | 75.550 | 194,000 | -3,500 | 0.11% | 14,656,700 |
| 2020-07-23 | 2020-07-21 | 73.050 | 197,500 | +11,500 | 0.11% | 14,427,375 |
| 2020-07-22 | 2020-07-20 | 74.200 | 186,000 | -1,000 | 0.10% | 13,801,200 |
| 2020-07-21 | 2020-07-17 | 67.000 | 187,000 | +20,000 | 0.10% | 12,529,000 |
| 2020-07-20 | 2020-07-16 | 69.400 | 167,000 | +9,000 | 0.09% | 11,589,800 |
| 2020-07-17 | 2020-07-15 | 77.600 | 158,000 | +3,000 | 0.09% | 12,260,800 |
| 2020-07-16 | 2020-07-14 | 78.200 | 155,000 | -8,000 | 0.08% | 12,121,000 |
| 2020-07-15 | 2020-07-13 | 78.200 | 163,000 | +34,000 | 0.09% | 12,746,600 |
| 2020-07-13 | 2020-07-09 | 80.000 | 129,000 | +23,000 | 0.07% | 10,320,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 106,000 | +8,000 | 0.06% | 9,084,200 |
| 2020-07-09 | 2020-07-07 | 81.600 | 98,000 | -9,500 | 0.05% | 7,996,800 |
| 2020-07-08 | 2020-07-06 | 80.950 | 107,500 | -4,500 | 0.06% | 8,702,125 |
| 2020-07-07 | 2020-07-03 | 84.500 | 112,000 | -3,000 | 0.06% | 9,464,000 |
| 2020-07-06 | 2020-07-02 | 80.500 | 115,000 | -8,500 | 0.06% | 9,257,500 |
| 2020-07-03 | 2020-06-30 | 76.500 | 123,500 | -7,000 | 0.07% | 9,447,750 |
| 2020-07-02 | 2020-06-29 | 73.450 | 130,500 | +3,000 | 0.07% | 9,585,225 |
| 2020-06-30 | 2020-06-26 | 74.750 | 127,500 | -2,000 | 0.07% | 9,530,625 |
| 2020-06-29 | 2020-06-24 | 75.000 | 129,500 | +12,500 | 0.07% | 9,712,500 |
| 2020-06-26 | 2020-06-23 | 69.500 | 117,000 | -3,000 | 0.06% | 8,131,500 |
| 2020-06-24 | 2020-06-22 | 65.850 | 120,000 | +10,500 | 0.07% | 7,902,000 |
| 2020-06-23 | 2020-06-19 | 67.500 | 109,500 | +5,000 | 0.06% | 7,391,250 |
| 2020-06-22 | 2020-06-18 | 66.900 | 104,500 | -5,000 | 0.06% | 6,991,050 |
| 2020-06-19 | 2020-06-17 | 69.000 | 109,500 | -6,000 | 0.06% | 7,555,500 |
| 2020-06-18 | 2020-06-16 | 64.250 | 115,500 | +500 | 0.06% | 7,420,875 |
| 2020-06-17 | 2020-06-15 | 62.800 | 115,000 | -36,000 | 0.06% | 7,222,000 |
| 2020-06-16 | 2020-06-12 | 61.900 | 151,000 | -18,000 | 0.08% | 9,346,900 |
| 2020-06-15 | 2020-06-11 | 58.600 | 169,000 | -2,000 | 0.09% | 9,903,400 |
| 2020-06-12 | 2020-06-10 | 60.950 | 171,000 | +5,500 | 0.09% | 10,422,450 |
| 2020-06-11 | 2020-06-09 | 60.500 | 165,500 | -6,000 | 0.09% | 10,012,750 |
| 2020-06-10 | 2020-06-08 | 58.500 | 171,500 | -8,500 | 0.09% | 10,032,750 |
| 2020-06-09 | 2020-06-05 | 61.800 | 180,000 | +2,500 | 0.10% | 11,124,000 |
| 2020-06-08 | 2020-06-04 | 59.050 | 177,500 | -2,500 | 0.10% | 10,481,375 |
| 2020-06-05 | 2020-06-03 | 60.450 | 180,000 | -500 | 0.10% | 10,881,000 |
| 2020-06-04 | 2020-06-02 | 57.950 | 180,500 | -3,500 | 0.10% | 10,459,975 |
| 2020-06-03 | 2020-06-01 | 55.900 | 184,000 | +2,000 | 0.10% | 10,285,600 |
| 2020-06-02 | 2020-05-29 | 51.000 | 182,000 | +7,000 | 0.10% | 9,282,000 |
| 2020-06-01 | 2020-05-28 | 50.550 | 175,000 | -4,000 | 0.10% | 8,846,250 |
| 2020-05-29 | 2020-05-27 | 53.800 | 179,000 | -8,500 | 0.10% | 9,630,200 |
| 2020-05-28 | 2020-05-26 | 56.100 | 187,500 | +39,500 | 0.10% | 10,518,750 |
| 2020-05-27 | 2020-05-25 | 57.100 | 148,000 | +10,500 | 0.08% | 8,450,800 |
| 2020-05-26 | 2020-05-22 | 58.600 | 137,500 | -2,500 | 0.08% | 8,057,500 |
| 2020-05-25 | 2020-05-21 | 62.750 | 140,000 | -16,000 | 0.08% | 8,785,000 |
| 2020-05-22 | 2020-05-20 | 67.050 | 156,000 | +10,500 | 0.09% | 10,459,800 |
| 2020-05-21 | 2020-05-19 | 66.800 | 145,500 | +9,000 | 0.08% | 9,719,400 |
| 2020-05-20 | 2020-05-18 | 67.000 | 136,500 | +6,000 | 0.07% | 9,145,500 |
| 2020-05-19 | 2020-05-15 | 62.150 | 130,500 | +15,500 | 0.07% | 8,110,575 |
| 2020-05-18 | 2020-05-14 | 62.250 | 115,000 | -3,000 | 0.06% | 7,158,750 |
| 2020-05-15 | 2020-05-13 | 61.200 | 118,000 | +3,500 | 0.06% | 7,221,600 |
| 2020-05-14 | 2020-05-12 | 57.900 | 114,500 | +5,500 | 0.06% | 6,629,550 |
| 2020-05-13 | 2020-05-11 | 57.200 | 109,000 | -4,000 | 0.06% | 6,234,800 |
| 2020-05-12 | 2020-05-08 | 57.300 | 113,000 | +1,000 | 0.06% | 6,474,900 |
| 2020-05-11 | 2020-05-07 | 56.700 | 112,000 | -3,500 | 0.06% | 6,350,400 |
| 2020-05-08 | 2020-05-06 | 57.300 | 115,500 | +19,500 | 0.06% | 6,618,150 |
| 2020-05-07 | 2020-05-05 | 55.000 | 96,000 | -500 | 0.05% | 5,280,000 |
| 2020-05-06 | 2020-05-04 | 51.900 | 96,500 | -2,500 | 0.05% | 5,008,350 |
| 2020-05-05 | 2020-04-29 | 53.400 | 99,000 | -3,500 | 0.05% | 5,286,600 |
| 2020-05-04 | 2020-04-28 | 55.800 | 102,500 | +500 | 0.06% | 5,719,500 |
| 2020-04-29 | 2020-04-27 | 56.700 | 102,000 | +4,000 | 0.06% | 5,783,400 |
| 2020-04-28 | 2020-04-24 | 54.250 | 98,000 | -10,500 | 0.05% | 5,316,500 |
| 2020-04-27 | 2020-04-23 | 56.400 | 108,500 | +14,000 | 0.06% | 6,119,400 |
| 2020-04-24 | 2020-04-22 | 58.700 | 94,500 | +20,000 | 0.05% | 5,547,150 |
| 2020-04-23 | 2020-04-21 | 54.450 | 74,500 | -8,000 | 0.04% | 4,056,525 |
| 2020-04-22 | 2020-04-20 | 55.500 | 82,500 | +6,000 | 0.05% | 4,578,750 |
| 2020-04-21 | 2020-04-17 | 53.850 | 76,500 | -500 | 0.04% | 4,119,525 |
| 2020-04-20 | 2020-04-16 | 53.600 | 77,000 | +1,500 | 0.04% | 4,127,200 |
| 2020-04-17 | 2020-04-15 | 55.300 | 75,500 | -3,500 | 0.04% | 4,175,150 |
| 2020-04-16 | 2020-04-14 | 56.900 | 79,000 | +11,000 | 0.04% | 4,495,100 |
| 2020-04-15 | 2020-04-09 | 53.900 | 68,000 | +1,000 | 0.04% | 3,665,200 |
| 2020-04-14 | 2020-04-08 | 51.950 | 67,000 | -1,500 | 0.04% | 3,480,650 |
| 2020-04-09 | 2020-04-07 | 51.700 | 68,500 | -8,000 | 0.04% | 3,541,450 |
| 2020-04-08 | 2020-04-06 | 47.700 | 76,500 | -1,000 | 0.04% | 3,649,050 |
| 2020-04-07 | 2020-04-03 | 47.850 | 77,500 | +1,000 | 0.04% | 3,708,375 |
| 2020-04-06 | 2020-04-02 | 47.400 | 76,500 | +500 | 0.04% | 3,626,100 |
| 2020-04-03 | 2020-04-01 | 45.850 | 76,000 | -3,500 | 0.04% | 3,484,600 |
| 2020-04-01 | 2020-03-30 | 45.200 | 79,500 | +500 | 0.04% | 3,593,400 |
| 2020-03-31 | 2020-03-27 | 45.200 | 79,000 | +5,000 | 0.04% | 3,570,800 |
| 2020-03-30 | 2020-03-26 | 46.000 | 74,000 | -5,500 | 0.04% | 3,404,000 |
| 2020-03-27 | 2020-03-25 | 43.950 | 79,500 | -4,500 | 0.04% | 3,494,025 |
| 2020-03-26 | 2020-03-24 | 41.550 | 84,000 | +5,500 | 0.05% | 3,490,200 |
| 2020-03-25 | 2020-03-23 | 41.250 | 78,500 | -3,000 | 0.04% | 3,238,125 |
| 2020-03-24 | 2020-03-20 | 42.950 | 81,500 | +1,500 | 0.04% | 3,500,425 |
| 2020-03-23 | 2020-03-19 | 41.500 | 80,000 | -11,500 | 0.04% | 3,320,000 |
| 2020-03-20 | 2020-03-18 | 41.400 | 91,500 | +2,500 | 0.05% | 3,788,100 |
| 2020-03-19 | 2020-03-17 | 41.900 | 89,000 | +4,000 | 0.05% | 3,729,100 |
| 2020-03-18 | 2020-03-16 | 42.000 | 85,000 | -2,000 | 0.05% | 3,570,000 |
| 2020-03-17 | 2020-03-13 | 44.000 | 87,000 | -4,500 | 0.05% | 3,828,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 91,500 | -6,500 | 0.05% | 3,719,475 |
| 2020-03-13 | 2020-03-11 | 42.600 | 98,000 | -15,000 | 0.05% | 4,174,800 |
| 2020-03-12 | 2020-03-10 | 43.800 | 113,000 | +23,500 | 0.06% | 4,949,400 |
| 2020-03-11 | 2020-03-09 | 44.400 | 89,500 | -3,500 | 0.05% | 3,973,800 |
| 2020-03-10 | 2020-03-06 | 47.200 | 93,000 | +6,000 | 0.05% | 4,389,600 |
| 2020-03-09 | 2020-03-05 | 48.400 | 87,000 | -1,000 | 0.05% | 4,210,800 |
| 2020-03-06 | 2020-03-04 | 47.150 | 88,000 | -4,000 | 0.05% | 4,149,200 |
| 2020-03-05 | 2020-03-03 | 47.950 | 92,000 | +7,500 | 0.05% | 4,411,400 |
| 2020-03-04 | 2020-03-02 | 47.700 | 84,500 | +8,000 | 0.05% | 4,030,650 |
| 2020-03-03 | 2020-02-28 | 47.950 | 76,500 | -40,000 | 0.04% | 3,668,175 |
| 2020-03-02 | 2020-02-27 | 49.550 | 116,500 | +3,000 | 0.06% | 5,772,575 |
| 2020-02-28 | 2020-02-26 | 46.050 | 113,500 | -2,500 | 0.06% | 5,226,675 |
| 2020-02-27 | 2020-02-25 | 46.400 | 116,000 | -2,500 | 0.06% | 5,382,400 |
| 2020-02-26 | 2020-02-24 | 47.250 | 118,500 | -11,500 | 0.06% | 5,599,125 |
| 2020-02-25 | 2020-02-21 | 44.800 | 130,000 | +3,500 | 0.07% | 5,824,000 |
| 2020-02-24 | 2020-02-20 | 46.600 | 126,500 | +4,000 | 0.07% | 5,894,900 |
| 2020-02-21 | 2020-02-19 | 46.300 | 122,500 | -1,500 | 0.07% | 5,671,750 |
| 2020-02-20 | 2020-02-18 | 44.600 | 124,000 | +4,000 | 0.07% | 5,530,400 |
| 2020-02-19 | 2020-02-17 | 43.800 | 120,000 | +3,500 | 0.07% | 5,256,000 |
| 2020-02-18 | 2020-02-14 | 43.100 | 116,500 | +7,000 | 0.06% | 5,021,150 |
| 2020-02-17 | 2020-02-13 | 43.500 | 109,500 | +1,500 | 0.06% | 4,763,250 |
| 2020-02-14 | 2020-02-12 | 44.550 | 108,000 | +2,000 | 0.06% | 4,811,400 |
| 2020-02-13 | 2020-02-11 | 44.750 | 106,000 | +6,500 | 0.06% | 4,743,500 |
| 2020-02-12 | 2020-02-10 | 46.200 | 99,500 | +7,500 | 0.05% | 4,596,900 |
| 2020-02-11 | 2020-02-07 | 47.100 | 92,000 | +23,000 | 0.05% | 4,333,200 |
| 2020-02-10 | 2020-02-06 | 45.300 | 69,000 | -12,500 | 0.04% | 3,125,700 |
| 2020-02-07 | 2020-02-05 | 44.200 | 81,500 | -32,000 | 0.04% | 3,602,300 |
| 2020-02-06 | 2020-02-04 | 43.000 | 113,500 | +14,500 | 0.06% | 4,880,500 |
| 2020-02-05 | 2020-02-03 | 40.450 | 99,000 | +19,500 | 0.05% | 4,004,550 |
| 2020-02-04 | 2020-01-31 | 40.650 | 79,500 | -14,500 | 0.04% | 3,231,675 |
| 2020-02-03 | 2020-01-30 | 40.050 | 94,000 | -17,500 | 0.05% | 3,764,700 |
| 2020-01-31 | 2020-01-29 | 42.100 | 111,500 | -20,500 | 0.06% | 4,694,150 |
| 2020-01-30 | 2020-01-24 | 43.200 | 132,000 | -29,000 | 0.07% | 5,702,400 |
| 2020-01-29 | 2020-01-22 | 44.900 | 161,000 | -500 | 0.09% | 7,228,900 |
| 2020-01-23 | 2020-01-21 | 44.500 | 161,500 | +1,000 | 0.09% | 7,186,750 |
| 2020-01-22 | 2020-01-20 | 45.400 | 160,500 | -1,000 | 0.09% | 7,286,700 |
| 2020-01-21 | 2020-01-17 | 44.500 | 161,500 | -22,500 | 0.09% | 7,186,750 |
| 2020-01-20 | 2020-01-16 | 43.000 | 184,000 | +1,500 | 0.10% | 7,912,000 |
| 2020-01-16 | 2020-01-14 | 43.100 | 182,500 | +11,500 | 0.10% | 7,865,750 |
| 2020-01-15 | 2020-01-13 | 42.500 | 171,000 | -12,500 | 0.09% | 7,267,500 |
| 2020-01-13 | 2020-01-09 | 38.800 | 183,500 | +2,500 | 0.10% | 7,119,800 |
| 2020-01-10 | 2020-01-08 | 38.000 | 181,000 | -6,000 | 0.10% | 6,878,000 |
| 2020-01-09 | 2020-01-07 | 37.550 | 187,000 | -19,000 | 0.10% | 7,021,850 |
| 2020-01-08 | 2020-01-06 | 37.400 | 206,000 | -8,000 | 0.11% | 7,704,400 |
| 2020-01-07 | 2020-01-03 | 37.050 | 214,000 | -10,000 | 0.12% | 7,928,700 |
| 2020-01-06 | 2020-01-02 | 37.800 | 224,000 | -500 | 0.12% | 8,467,200 |
| 2020-01-03 | 2019-12-31 | 37.500 | 224,500 | -24,500 | 0.12% | 8,418,750 |
| 2020-01-02 | 2019-12-27 | 39.250 | 249,000 | -15,000 | 0.14% | 9,773,250 |
| 2019-12-30 | 2019-12-24 | 39.450 | 264,000 | -39,000 | 0.14% | 10,414,800 |
| 2019-12-27 | 2019-12-20 | 39.850 | 303,000 | -3,000 | 0.17% | 12,074,550 |
| 2019-12-23 | 2019-12-19 | 39.700 | 306,000 | -15,500 | 0.18% | 12,148,200 |
| 2019-12-20 | 2019-12-18 | 39.500 | 321,500 | -27,500 | 0.19% | 12,699,250 |
| 2019-12-19 | 2019-12-17 | 40.300 | 349,000 | +31,500 | 0.20% | 14,064,700 |
| 2019-12-18 | 2019-12-16 | 41.100 | 317,500 | +17,000 | 0.19% | 13,049,250 |
| 2019-12-17 | 2019-12-13 | 40.350 | 300,500 | -85,000 | 0.18% | 12,125,175 |
| 2019-12-16 | 2019-12-12 | 41.500 | 385,500 | -24,500 | 0.23% | 15,998,250 |
| 2019-12-13 | 2019-12-11 | 41.700 | 410,000 | -88,000 | 0.24% | 17,097,000 |
| 2019-12-12 | 2019-12-10 | 43.050 | 498,000 | 0.29% | 21,438,900 |
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