History of CCASS shareholding
Participant: HUATAI FINANCIAL HOLDINGS (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 1,572,500 | +0 | 0.36% | 4,921,925 |
| 2025-10-13 | 2025-10-09 | 3.220 | 1,572,500 | +0 | 0.36% | 5,063,450 |
| 2025-10-10 | 2025-10-08 | 3.370 | 1,572,500 | -6,500 | 0.36% | 5,299,325 |
| 2025-10-09 | 2025-10-06 | 3.360 | 1,579,000 | +33,000 | 0.36% | 5,305,440 |
| 2025-10-08 | 2025-10-03 | 3.430 | 1,546,000 | -84,000 | 0.35% | 5,302,780 |
| 2025-10-06 | 2025-10-02 | 3.400 | 1,630,000 | +1,500 | 0.37% | 5,542,000 |
| 2025-10-03 | 2025-09-30 | 3.330 | 1,628,500 | +128,000 | 0.37% | 5,422,905 |
| 2025-10-02 | 2025-09-29 | 3.300 | 1,500,500 | +182,000 | 0.34% | 4,951,650 |
| 2025-09-30 | 2025-09-26 | 3.210 | 1,318,500 | +11,000 | 0.30% | 4,232,385 |
| 2025-09-29 | 2025-09-25 | 3.350 | 1,307,500 | -4,500 | 0.30% | 4,380,125 |
| 2025-09-26 | 2025-09-24 | 3.410 | 1,312,000 | -36,000 | 0.30% | 4,473,920 |
| 2025-09-25 | 2025-09-23 | 3.520 | 1,348,000 | -500 | 0.31% | 4,744,960 |
| 2025-09-24 | 2025-09-22 | 3.620 | 1,348,500 | +4,000 | 0.31% | 4,881,570 |
| 2025-09-23 | 2025-09-19 | 3.620 | 1,344,500 | -2,500 | 0.30% | 4,867,090 |
| 2025-09-22 | 2025-09-18 | 3.670 | 1,347,000 | +5,000 | 0.31% | 4,943,490 |
| 2025-09-19 | 2025-09-17 | 3.720 | 1,342,000 | -45,500 | 0.30% | 4,992,240 |
| 2025-09-18 | 2025-09-16 | 3.790 | 1,387,500 | +2,500 | 0.31% | 5,258,625 |
| 2025-09-17 | 2025-09-15 | 3.850 | 1,385,000 | -3,500 | 0.31% | 5,332,250 |
| 2025-09-16 | 2025-09-12 | 3.840 | 1,388,500 | +8,000 | 0.31% | 5,331,840 |
| 2025-09-15 | 2025-09-11 | 3.940 | 1,380,500 | -12,000 | 0.31% | 5,439,170 |
| 2025-09-12 | 2025-09-10 | 3.880 | 1,392,500 | +4,000 | 0.32% | 5,402,900 |
| 2025-09-11 | 2025-09-09 | 3.970 | 1,388,500 | +12,000 | 0.31% | 5,512,345 |
| 2025-09-10 | 2025-09-08 | 4.100 | 1,376,500 | +13,500 | 0.31% | 5,643,650 |
| 2025-09-09 | 2025-09-05 | 4.220 | 1,363,000 | -7,500 | 0.31% | 5,751,860 |
| 2025-09-08 | 2025-09-04 | 3.990 | 1,370,500 | -10,500 | 0.31% | 5,468,295 |
| 2025-09-05 | 2025-09-03 | 4.350 | 1,381,000 | -5,500 | 0.31% | 6,007,350 |
| 2025-09-04 | 2025-09-02 | 4.100 | 1,386,500 | +126,000 | 0.31% | 5,684,650 |
| 2025-09-03 | 2025-09-01 | 4.080 | 1,260,500 | +10,000 | 0.29% | 5,142,840 |
| 2025-09-02 | 2025-08-29 | 3.700 | 1,250,500 | +38,500 | 0.28% | 4,626,850 |
| 2025-09-01 | 2025-08-28 | 3.880 | 1,212,000 | -27,500 | 0.27% | 4,702,560 |
| 2025-08-29 | 2025-08-27 | 3.930 | 1,239,500 | +3,500 | 0.28% | 4,871,235 |
| 2025-08-28 | 2025-08-26 | 4.260 | 1,236,000 | -11,000 | 0.28% | 5,265,360 |
| 2025-08-27 | 2025-08-25 | 4.370 | 1,247,000 | +51,000 | 0.28% | 5,449,390 |
| 2025-08-26 | 2025-08-22 | 4.680 | 1,196,000 | -28,000 | 0.27% | 5,597,280 |
| 2025-08-25 | 2025-08-21 | 4.610 | 1,224,000 | +19,000 | 0.28% | 5,642,640 |
| 2025-08-22 | 2025-08-20 | 4.580 | 1,205,000 | +38,500 | 0.27% | 5,518,900 |
| 2025-08-21 | 2025-08-19 | 4.900 | 1,166,500 | -22,500 | 0.26% | 5,715,850 |
| 2025-08-20 | 2025-08-18 | 4.950 | 1,189,000 | +23,500 | 0.27% | 5,885,550 |
| 2025-08-19 | 2025-08-15 | 4.490 | 1,165,500 | +35,500 | 0.26% | 5,233,095 |
| 2025-08-18 | 2025-08-14 | 4.160 | 1,130,000 | +20,500 | 0.26% | 4,700,800 |
| 2025-08-15 | 2025-08-13 | 4.260 | 1,109,500 | +39,500 | 0.25% | 4,726,470 |
| 2025-08-14 | 2025-08-12 | 4.390 | 1,070,000 | +78,500 | 0.24% | 4,697,300 |
| 2025-08-13 | 2025-08-11 | 4.430 | 991,500 | +55,000 | 0.22% | 4,392,345 |
| 2025-08-12 | 2025-08-08 | 3.970 | 936,500 | +30,500 | 0.21% | 3,717,905 |
| 2025-08-11 | 2025-08-07 | 3.720 | 906,000 | -65,500 | 0.21% | 3,370,320 |
| 2025-08-08 | 2025-08-06 | 4.050 | 971,500 | +14,500 | 0.22% | 3,934,575 |
| 2025-08-07 | 2025-08-05 | 4.120 | 957,000 | -66,000 | 0.22% | 3,942,840 |
| 2025-08-06 | 2025-08-04 | 3.720 | 1,023,000 | -142,500 | 0.23% | 3,805,560 |
| 2025-08-05 | 2025-08-01 | 3.430 | 1,165,500 | +49,000 | 0.26% | 3,997,665 |
| 2025-08-04 | 2025-07-31 | 3.410 | 1,116,500 | +99,000 | 0.25% | 3,807,265 |
| 2025-08-01 | 2025-07-30 | 3.540 | 1,017,500 | -51,000 | 0.23% | 3,601,950 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,068,500 | -72,500 | 0.24% | 3,194,815 |
| 2025-07-30 | 2025-07-28 | 2.770 | 1,141,000 | +50,000 | 0.26% | 3,160,570 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,091,000 | +166,000 | 0.25% | 3,076,620 |
| 2025-07-28 | 2025-07-24 | 2.880 | 925,000 | +69,500 | 0.21% | 2,664,000 |
| 2025-07-25 | 2025-07-23 | 2.700 | 855,500 | +15,500 | 0.19% | 2,309,850 |
| 2025-07-24 | 2025-07-22 | 2.600 | 840,000 | -14,500 | 0.19% | 2,184,000 |
| 2025-07-23 | 2025-07-21 | 2.630 | 854,500 | +3,500 | 0.19% | 2,247,335 |
| 2025-07-22 | 2025-07-18 | 2.660 | 851,000 | +16,000 | 0.19% | 2,263,660 |
| 2025-07-21 | 2025-07-17 | 2.670 | 835,000 | +29,500 | 0.19% | 2,229,450 |
| 2025-07-18 | 2025-07-16 | 2.500 | 805,500 | +28,500 | 0.18% | 2,013,750 |
| 2025-07-17 | 2025-07-15 | 2.470 | 777,000 | -26,500 | 0.18% | 1,919,190 |
| 2025-07-16 | 2025-07-14 | 2.470 | 803,500 | -19,000 | 0.18% | 1,984,645 |
| 2025-07-15 | 2025-07-11 | 2.440 | 822,500 | +11,000 | 0.19% | 2,006,900 |
| 2025-07-14 | 2025-07-10 | 2.410 | 811,500 | +46,000 | 0.18% | 1,955,715 |
| 2025-07-11 | 2025-07-09 | 2.480 | 765,500 | +24,000 | 0.17% | 1,898,440 |
| 2025-07-10 | 2025-07-08 | 2.570 | 741,500 | +2,000 | 0.17% | 1,905,655 |
| 2025-07-09 | 2025-07-07 | 2.550 | 739,500 | -20,500 | 0.17% | 1,885,725 |
| 2025-07-08 | 2025-07-04 | 2.670 | 760,000 | -7,000 | 0.17% | 2,029,200 |
| 2025-07-07 | 2025-07-03 | 2.570 | 767,000 | -9,000 | 0.17% | 1,971,190 |
| 2025-07-03 | 2025-06-30 | 2.580 | 776,000 | -13,000 | 0.18% | 2,002,080 |
| 2025-07-02 | 2025-06-27 | 2.620 | 789,000 | +26,500 | 0.18% | 2,067,180 |
| 2025-06-30 | 2025-06-26 | 2.780 | 762,500 | -23,000 | 0.17% | 2,119,750 |
| 2025-06-27 | 2025-06-25 | 2.620 | 785,500 | -500 | 0.18% | 2,058,010 |
| 2025-06-26 | 2025-06-24 | 2.610 | 786,000 | -16,500 | 0.18% | 2,051,460 |
| 2025-06-25 | 2025-06-23 | 2.520 | 802,500 | +14,000 | 0.18% | 2,022,300 |
| 2025-06-24 | 2025-06-20 | 2.570 | 788,500 | -16,000 | 0.18% | 2,026,445 |
| 2025-06-23 | 2025-06-19 | 2.550 | 804,500 | -290,500 | 0.18% | 2,051,475 |
| 2025-06-20 | 2025-06-18 | 2.770 | 1,095,000 | +500 | 0.25% | 3,033,150 |
| 2025-06-19 | 2025-06-17 | 2.800 | 1,094,500 | +53,000 | 0.25% | 3,064,600 |
| 2025-06-18 | 2025-06-16 | 2.980 | 1,041,500 | -36,500 | 0.24% | 3,103,670 |
| 2025-06-17 | 2025-06-13 | 2.710 | 1,078,000 | -9,000 | 0.24% | 2,921,380 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,087,000 | -24,500 | 0.25% | 3,163,170 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,111,500 | +62,500 | 0.25% | 3,089,970 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,049,000 | -158,500 | 0.24% | 2,853,280 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,207,500 | +25,000 | 0.27% | 2,934,225 |
| 2025-06-10 | 2025-06-06 | 2.300 | 1,182,500 | -500 | 0.27% | 2,719,750 |
| 2025-06-09 | 2025-06-05 | 2.380 | 1,183,000 | +24,500 | 0.27% | 2,815,540 |
| 2025-06-06 | 2025-06-04 | 2.450 | 1,158,500 | -3,500 | 0.26% | 2,838,325 |
| 2025-06-05 | 2025-06-03 | 2.410 | 1,162,000 | +6,000 | 0.26% | 2,800,420 |
| 2025-06-04 | 2025-06-02 | 2.460 | 1,156,000 | +15,500 | 0.26% | 2,843,760 |
| 2025-06-03 | 2025-05-30 | 2.490 | 1,140,500 | +5,500 | 0.26% | 2,839,845 |
| 2025-06-02 | 2025-05-29 | 2.550 | 1,135,000 | +9,000 | 0.26% | 2,894,250 |
| 2025-05-29 | 2025-05-27 | 2.470 | 1,126,000 | +18,000 | 0.26% | 2,781,220 |
| 2025-05-28 | 2025-05-26 | 2.500 | 1,108,000 | +38,500 | 0.25% | 2,770,000 |
| 2025-05-27 | 2025-05-23 | 2.590 | 1,069,500 | +7,500 | 0.24% | 2,770,005 |
| 2025-05-26 | 2025-05-22 | 2.580 | 1,062,000 | -9,500 | 0.24% | 2,739,960 |
| 2025-05-22 | 2025-05-20 | 2.600 | 1,071,500 | -60,000 | 0.24% | 2,785,900 |
| 2025-05-21 | 2025-05-19 | 2.420 | 1,131,500 | +2,000 | 0.26% | 2,738,230 |
| 2025-05-20 | 2025-05-16 | 2.400 | 1,129,500 | +6,500 | 0.26% | 2,710,800 |
| 2025-05-19 | 2025-05-15 | 2.480 | 1,123,000 | -15,500 | 0.25% | 2,785,040 |
| 2025-05-16 | 2025-05-14 | 2.520 | 1,138,500 | -34,000 | 0.26% | 2,869,020 |
| 2025-05-15 | 2025-05-13 | 2.530 | 1,172,500 | -20,000 | 0.27% | 2,966,425 |
| 2025-05-14 | 2025-05-12 | 2.420 | 1,192,500 | -5,000 | 0.27% | 2,885,850 |
| 2025-05-13 | 2025-05-09 | 2.390 | 1,197,500 | +54,000 | 0.27% | 2,862,025 |
| 2025-05-12 | 2025-05-08 | 2.490 | 1,143,500 | +3,500 | 0.26% | 2,847,315 |
| 2025-05-09 | 2025-05-07 | 2.460 | 1,140,000 | +37,000 | 0.26% | 2,804,400 |
| 2025-05-08 | 2025-05-06 | 2.650 | 1,103,000 | -4,000 | 0.25% | 2,922,950 |
| 2025-05-07 | 2025-05-02 | 2.590 | 1,107,000 | +2,000 | 0.25% | 2,867,130 |
| 2025-05-02 | 2025-04-29 | 2.570 | 1,105,000 | +32,500 | 0.25% | 2,839,850 |
| 2025-04-30 | 2025-04-28 | 2.640 | 1,072,500 | +24,500 | 0.24% | 2,831,400 |
| 2025-04-29 | 2025-04-25 | 2.920 | 1,048,000 | -37,500 | 0.24% | 3,060,160 |
| 2025-04-28 | 2025-04-24 | 2.540 | 1,085,500 | -51,500 | 0.25% | 2,757,170 |
| 2025-04-25 | 2025-04-23 | 2.500 | 1,137,000 | -16,000 | 0.26% | 2,842,500 |
| 2025-04-24 | 2025-04-22 | 2.340 | 1,153,000 | -7,000 | 0.26% | 2,698,020 |
| 2025-04-23 | 2025-04-17 | 2.270 | 1,160,000 | -11,500 | 0.26% | 2,633,200 |
| 2025-04-17 | 2025-04-15 | 2.360 | 1,171,500 | -50,000 | 0.27% | 2,764,740 |
| 2025-04-16 | 2025-04-14 | 2.470 | 1,221,500 | -35,500 | 0.28% | 3,017,105 |
| 2025-04-15 | 2025-04-11 | 2.330 | 1,257,000 | +50,500 | 0.29% | 2,928,810 |
| 2025-04-14 | 2025-04-10 | 2.260 | 1,206,500 | -143,000 | 0.27% | 2,726,690 |
| 2025-04-11 | 2025-04-09 | 2.050 | 1,349,500 | -81,000 | 0.31% | 2,766,475 |
| 2025-04-10 | 2025-04-08 | 1.940 | 1,430,500 | -15,500 | 0.32% | 2,775,170 |
| 2025-04-09 | 2025-04-07 | 1.810 | 1,446,000 | +10,500 | 0.33% | 2,617,260 |
| 2025-04-08 | 2025-04-03 | 2.240 | 1,435,500 | +12,000 | 0.33% | 3,215,520 |
| 2025-04-07 | 2025-04-02 | 2.410 | 1,423,500 | +35,000 | 0.32% | 3,430,635 |
| 2025-04-03 | 2025-04-01 | 2.280 | 1,388,500 | -103,500 | 0.31% | 3,165,780 |
| 2025-04-02 | 2025-03-31 | 2.210 | 1,492,000 | +102,000 | 0.34% | 3,297,320 |
| 2025-04-01 | 2025-03-28 | 2.570 | 1,390,000 | -22,500 | 0.32% | 3,572,300 |
| 2025-03-31 | 2025-03-27 | 2.750 | 1,412,500 | -33,000 | 0.32% | 3,884,375 |
| 2025-03-28 | 2025-03-26 | 2.590 | 1,445,500 | -20,500 | 0.33% | 3,743,845 |
| 2025-03-27 | 2025-03-25 | 2.530 | 1,466,000 | +30,000 | 0.33% | 3,708,980 |
| 2025-03-26 | 2025-03-24 | 2.570 | 1,436,000 | +66,500 | 0.33% | 3,690,520 |
| 2025-03-25 | 2025-03-21 | 2.750 | 1,369,500 | +147,000 | 0.31% | 3,766,125 |
| 2025-03-24 | 2025-03-20 | 3.320 | 1,222,500 | -1,114,500 | 0.28% | 4,058,700 |
| 2025-03-21 | 2025-03-19 | 2.240 | 2,337,000 | -39,500 | 0.53% | 5,234,880 |
| 2025-03-20 | 2025-03-18 | 1.830 | 2,376,500 | +159,000 | 0.54% | 4,348,995 |
| 2025-03-19 | 2025-03-17 | 1.710 | 2,217,500 | +231,000 | 0.50% | 3,791,925 |
| 2025-03-18 | 2025-03-14 | 1.770 | 1,986,500 | +620,500 | 0.45% | 3,516,105 |
| 2025-03-17 | 2025-03-13 | 1.920 | 1,366,000 | +695,000 | 0.31% | 2,622,720 |
| 2024-05-29 | 2024-05-27 | 5.620 | 671,000 | -500 | 0.15% | 3,771,020 |
| 2024-04-11 | 2024-04-09 | 5.620 | 671,500 | -500 | 0.15% | 3,773,830 |
| 2023-11-24 | 2023-11-22 | 5.620 | 672,000 | -45,500 | 0.15% | 3,776,640 |
| 2023-11-23 | 2023-11-21 | 5.660 | 717,500 | -500 | 0.16% | 4,061,050 |
| 2023-11-21 | 2023-11-17 | 5.230 | 718,000 | -500 | 0.16% | 3,755,140 |
| 2023-11-20 | 2023-11-16 | 5.100 | 718,500 | -10,000 | 0.16% | 3,664,350 |
| 2023-11-16 | 2023-11-14 | 5.130 | 728,500 | -500 | 0.17% | 3,737,205 |
| 2023-11-15 | 2023-11-13 | 5.150 | 729,000 | +47,500 | 0.17% | 3,754,350 |
| 2023-11-14 | 2023-11-10 | 5.260 | 681,500 | +51,500 | 0.15% | 3,584,690 |
| 2023-11-13 | 2023-11-09 | 5.270 | 630,000 | -249,500 | 0.14% | 3,320,100 |
| 2023-11-10 | 2023-11-08 | 5.150 | 879,500 | +1,000 | 0.20% | 4,529,425 |
| 2023-11-08 | 2023-11-06 | 4.950 | 878,500 | -71,000 | 0.20% | 4,348,575 |
| 2023-11-07 | 2023-11-03 | 4.630 | 949,500 | +197,500 | 0.22% | 4,396,185 |
| 2023-11-03 | 2023-11-01 | 4.280 | 752,000 | +100,500 | 0.17% | 3,218,560 |
| 2023-11-01 | 2023-10-30 | 4.520 | 651,500 | +381,500 | 0.15% | 2,944,780 |
| 2023-10-31 | 2023-10-27 | 4.180 | 270,000 | -3,500 | 0.06% | 1,128,600 |
| 2023-10-30 | 2023-10-26 | 3.850 | 273,500 | +3,000 | 0.06% | 1,052,975 |
| 2023-10-26 | 2023-10-24 | 4.130 | 270,500 | +5,500 | 0.06% | 1,117,165 |
| 2023-10-25 | 2023-10-20 | 4.100 | 265,000 | +5,000 | 0.06% | 1,086,500 |
| 2023-10-24 | 2023-10-19 | 4.180 | 260,000 | -500 | 0.06% | 1,086,800 |
| 2023-10-20 | 2023-10-18 | 4.260 | 260,500 | -1,500 | 0.06% | 1,109,730 |
| 2023-10-19 | 2023-10-17 | 4.460 | 262,000 | -500 | 0.06% | 1,168,520 |
| 2023-10-18 | 2023-10-16 | 4.440 | 262,500 | +11,000 | 0.06% | 1,165,500 |
| 2023-10-17 | 2023-10-13 | 4.580 | 251,500 | -7,000 | 0.06% | 1,151,870 |
| 2023-10-16 | 2023-10-12 | 4.770 | 258,500 | -15,000 | 0.06% | 1,233,045 |
| 2023-10-13 | 2023-10-11 | 4.670 | 273,500 | -10,000 | 0.06% | 1,277,245 |
| 2023-10-12 | 2023-10-10 | 4.530 | 283,500 | -500 | 0.06% | 1,284,255 |
| 2023-10-11 | 2023-10-09 | 4.380 | 284,000 | -2,500 | 0.06% | 1,243,920 |
| 2023-10-10 | 2023-10-06 | 4.190 | 286,500 | +7,500 | 0.06% | 1,200,435 |
| 2023-10-09 | 2023-10-05 | 4.040 | 279,000 | +500 | 0.06% | 1,127,160 |
| 2023-10-06 | 2023-10-04 | 4.010 | 278,500 | +500 | 0.06% | 1,116,785 |
| 2023-10-05 | 2023-10-03 | 4.180 | 278,000 | +21,500 | 0.06% | 1,162,040 |
| 2023-09-29 | 2023-09-27 | 4.870 | 256,500 | -500 | 0.06% | 1,249,155 |
| 2023-09-27 | 2023-09-25 | 4.860 | 257,000 | -500 | 0.06% | 1,249,020 |
| 2023-09-22 | 2023-09-20 | 4.910 | 257,500 | -208,000 | 0.06% | 1,264,325 |
| 2023-09-20 | 2023-09-18 | 5.130 | 465,500 | -4,000 | 0.11% | 2,388,015 |
| 2023-09-19 | 2023-09-15 | 4.970 | 469,500 | -11,500 | 0.11% | 2,333,415 |
| 2023-09-18 | 2023-09-14 | 4.880 | 481,000 | +4,500 | 0.11% | 2,347,280 |
| 2023-09-15 | 2023-09-13 | 4.910 | 476,500 | -1,000 | 0.11% | 2,339,615 |
| 2023-09-14 | 2023-09-12 | 5.090 | 477,500 | +200,000 | 0.11% | 2,430,475 |
| 2023-09-13 | 2023-09-11 | 5.020 | 277,500 | -500 | 0.06% | 1,393,050 |
| 2023-09-12 | 2023-09-07 | 4.820 | 278,000 | -11,500 | 0.06% | 1,339,960 |
| 2023-09-11 | 2023-09-06 | 4.640 | 289,500 | -2,000 | 0.07% | 1,343,280 |
| 2023-09-07 | 2023-09-05 | 4.610 | 291,500 | +11,000 | 0.07% | 1,343,815 |
| 2023-09-06 | 2023-09-04 | 5.010 | 280,500 | +11,500 | 0.06% | 1,405,305 |
| 2023-09-05 | 2023-08-31 | 5.590 | 269,000 | +2,500 | 0.06% | 1,503,710 |
| 2023-09-04 | 2023-08-30 | 5.720 | 266,500 | +2,500 | 0.06% | 1,524,380 |
| 2023-08-30 | 2023-08-28 | 5.630 | 264,000 | -2,000 | 0.06% | 1,486,320 |
| 2023-08-28 | 2023-08-24 | 5.620 | 266,000 | -9,500 | 0.06% | 1,494,920 |
| 2023-08-25 | 2023-08-23 | 5.500 | 275,500 | +9,000 | 0.06% | 1,515,250 |
| 2023-08-24 | 2023-08-22 | 5.630 | 266,500 | +5,500 | 0.06% | 1,500,395 |
| 2023-08-22 | 2023-08-18 | 5.660 | 261,000 | -8,000 | 0.06% | 1,477,260 |
| 2023-08-21 | 2023-08-17 | 5.550 | 269,000 | +5,500 | 0.06% | 1,492,950 |
| 2023-08-18 | 2023-08-16 | 5.640 | 263,500 | +5,000 | 0.06% | 1,486,140 |
| 2023-08-17 | 2023-08-15 | 5.700 | 258,500 | +7,000 | 0.06% | 1,473,450 |
| 2023-08-16 | 2023-08-14 | 5.840 | 251,500 | +1,000 | 0.06% | 1,468,760 |
| 2023-08-15 | 2023-08-11 | 5.930 | 250,500 | +9,500 | 0.06% | 1,485,465 |
| 2023-08-14 | 2023-08-10 | 6.120 | 241,000 | +6,000 | 0.05% | 1,474,920 |
| 2023-08-11 | 2023-08-09 | 6.260 | 235,000 | -7,500 | 0.05% | 1,471,100 |
| 2023-08-08 | 2023-08-04 | 6.400 | 242,500 | -2,000 | 0.05% | 1,552,000 |
| 2023-08-07 | 2023-08-03 | 6.660 | 244,500 | +12,000 | 0.06% | 1,628,370 |
| 2023-08-04 | 2023-08-02 | 6.750 | 232,500 | +4,500 | 0.05% | 1,569,375 |
| 2023-08-03 | 2023-08-01 | 7.190 | 228,000 | +3,000 | 0.05% | 1,639,320 |
| 2023-08-02 | 2023-07-31 | 7.250 | 225,000 | -13,000 | 0.05% | 1,631,250 |
| 2023-08-01 | 2023-07-28 | 7.510 | 238,000 | +9,000 | 0.05% | 1,787,380 |
| 2023-07-31 | 2023-07-27 | 7.160 | 229,000 | -56,500 | 0.05% | 1,639,640 |
| 2023-07-28 | 2023-07-26 | 6.910 | 285,500 | -5,000 | 0.06% | 1,972,805 |
| 2023-07-27 | 2023-07-25 | 6.770 | 290,500 | +500 | 0.07% | 1,966,685 |
| 2023-07-25 | 2023-07-21 | 6.660 | 290,000 | +3,500 | 0.07% | 1,931,400 |
| 2023-07-24 | 2023-07-20 | 6.530 | 286,500 | +5,000 | 0.06% | 1,870,845 |
| 2023-07-21 | 2023-07-19 | 6.610 | 281,500 | +7,000 | 0.06% | 1,860,715 |
| 2023-07-20 | 2023-07-18 | 6.910 | 274,500 | +13,000 | 0.06% | 1,896,795 |
| 2023-07-19 | 2023-07-14 | 6.950 | 261,500 | -11,000 | 0.06% | 1,817,425 |
| 2023-07-18 | 2023-07-13 | 7.010 | 272,500 | -2,000 | 0.06% | 1,910,225 |
| 2023-07-14 | 2023-07-12 | 6.040 | 274,500 | +4,500 | 0.06% | 1,657,980 |
| 2023-07-12 | 2023-07-10 | 6.210 | 270,000 | -1,000 | 0.06% | 1,676,700 |
| 2023-07-11 | 2023-07-07 | 6.020 | 271,000 | +2,500 | 0.06% | 1,631,420 |
| 2023-07-10 | 2023-07-06 | 6.260 | 268,500 | +2,000 | 0.06% | 1,680,810 |
| 2023-07-07 | 2023-07-05 | 6.210 | 266,500 | +2,500 | 0.06% | 1,654,965 |
| 2023-07-06 | 2023-07-04 | 6.650 | 264,000 | -11,500 | 0.06% | 1,755,600 |
| 2023-07-05 | 2023-07-03 | 6.280 | 275,500 | +500 | 0.06% | 1,730,140 |
| 2023-07-04 | 2023-06-30 | 6.150 | 275,000 | +12,000 | 0.06% | 1,691,250 |
| 2023-07-03 | 2023-06-29 | 6.020 | 263,000 | +3,000 | 0.06% | 1,583,260 |
| 2023-06-30 | 2023-06-28 | 5.800 | 260,000 | +22,500 | 0.06% | 1,508,000 |
| 2023-06-29 | 2023-06-27 | 5.930 | 237,500 | +6,000 | 0.05% | 1,408,375 |
| 2023-06-28 | 2023-06-26 | 6.050 | 231,500 | -39,500 | 0.05% | 1,400,575 |
| 2023-06-27 | 2023-06-23 | 5.390 | 271,000 | +25,500 | 0.06% | 1,460,690 |
| 2023-06-26 | 2023-06-21 | 6.180 | 245,500 | +3,500 | 0.06% | 1,517,190 |
| 2023-06-23 | 2023-06-20 | 6.420 | 242,000 | -500 | 0.05% | 1,553,640 |
| 2023-06-21 | 2023-06-19 | 6.820 | 242,500 | +7,000 | 0.05% | 1,653,850 |
| 2023-06-20 | 2023-06-16 | 6.890 | 235,500 | +52,500 | 0.05% | 1,622,595 |
| 2023-06-19 | 2023-06-15 | 6.770 | 183,000 | +16,500 | 0.04% | 1,238,910 |
| 2023-06-16 | 2023-06-14 | 6.000 | 166,500 | -500 | 0.04% | 999,000 |
| 2023-06-14 | 2023-06-12 | 5.970 | 167,000 | +7,500 | 0.04% | 996,990 |
| 2023-06-13 | 2023-06-09 | 6.740 | 159,500 | -4,500 | 0.04% | 1,075,030 |
| 2023-06-12 | 2023-06-08 | 6.610 | 164,000 | +17,500 | 0.04% | 1,084,040 |
| 2023-06-09 | 2023-06-07 | 7.500 | 146,500 | +1,500 | 0.03% | 1,098,750 |
| 2023-06-08 | 2023-06-06 | 7.250 | 145,000 | -2,000 | 0.03% | 1,051,250 |
| 2023-06-06 | 2023-06-02 | 7.690 | 147,000 | -8,000 | 0.03% | 1,130,430 |
| 2023-06-05 | 2023-06-01 | 7.110 | 155,000 | +7,500 | 0.04% | 1,102,050 |
| 2023-06-02 | 2023-05-31 | 7.330 | 147,500 | -1,000 | 0.03% | 1,081,175 |
| 2023-06-01 | 2023-05-30 | 7.660 | 148,500 | -1,500 | 0.03% | 1,137,510 |
| 2023-05-31 | 2023-05-29 | 7.330 | 150,000 | +1,000 | 0.03% | 1,099,500 |
| 2023-05-30 | 2023-05-25 | 8.070 | 149,000 | -1,500 | 0.03% | 1,202,430 |
| 2023-05-29 | 2023-05-24 | 8.280 | 150,500 | -2,000 | 0.03% | 1,246,140 |
| 2023-05-25 | 2023-05-23 | 8.640 | 152,500 | -6,000 | 0.03% | 1,317,600 |
| 2023-05-22 | 2023-05-18 | 8.640 | 158,500 | +3,500 | 0.04% | 1,369,440 |
| 2023-05-19 | 2023-05-17 | 8.820 | 155,000 | +6,000 | 0.04% | 1,367,100 |
| 2023-05-18 | 2023-05-16 | 9.080 | 149,000 | -3,000 | 0.03% | 1,352,920 |
| 2023-05-16 | 2023-05-12 | 8.900 | 152,000 | +4,500 | 0.03% | 1,352,800 |
| 2023-05-12 | 2023-05-10 | 9.710 | 147,500 | +3,000 | 0.03% | 1,432,225 |
| 2023-05-11 | 2023-05-09 | 9.690 | 144,500 | +11,500 | 0.03% | 1,400,205 |
| 2023-05-10 | 2023-05-08 | 10.380 | 133,000 | +2,500 | 0.03% | 1,380,540 |
| 2023-05-08 | 2023-05-04 | 10.500 | 130,500 | +5,000 | 0.03% | 1,370,250 |
| 2023-05-05 | 2023-05-03 | 10.320 | 125,500 | +7,000 | 0.03% | 1,295,160 |
| 2023-05-04 | 2023-05-02 | 10.440 | 118,500 | +5,000 | 0.03% | 1,237,140 |
| 2023-04-27 | 2023-04-25 | 10.740 | 113,500 | -1,000 | 0.03% | 1,218,990 |
| 2023-04-24 | 2023-04-20 | 11.360 | 114,500 | +1,000 | 0.03% | 1,300,720 |
| 2023-04-21 | 2023-04-19 | 11.660 | 113,500 | -1,500 | 0.03% | 1,323,410 |
| 2023-04-19 | 2023-04-17 | 11.940 | 115,000 | -500 | 0.03% | 1,373,100 |
| 2023-04-17 | 2023-04-13 | 12.100 | 115,500 | -4,000 | 0.03% | 1,397,550 |
| 2023-04-14 | 2023-04-12 | 11.820 | 119,500 | -2,000 | 0.03% | 1,412,490 |
| 2023-04-13 | 2023-04-11 | 11.480 | 121,500 | -2,500 | 0.03% | 1,394,820 |
| 2023-04-12 | 2023-04-06 | 10.700 | 124,000 | +500 | 0.03% | 1,326,800 |
| 2023-04-11 | 2023-04-04 | 10.580 | 123,500 | +4,000 | 0.03% | 1,306,630 |
| 2023-04-06 | 2023-04-03 | 10.540 | 119,500 | +2,000 | 0.03% | 1,259,530 |
| 2023-04-04 | 2023-03-31 | 10.760 | 117,500 | +4,500 | 0.03% | 1,264,300 |
| 2023-04-03 | 2023-03-30 | 11.200 | 113,000 | -1,000 | 0.03% | 1,265,600 |
| 2023-03-31 | 2023-03-29 | 11.620 | 114,000 | +2,000 | 0.03% | 1,324,680 |
| 2023-03-30 | 2023-03-28 | 11.100 | 112,000 | -3,000 | 0.03% | 1,243,200 |
| 2023-03-24 | 2023-03-22 | 11.440 | 115,000 | -1,500 | 0.03% | 1,315,600 |
| 2023-03-23 | 2023-03-21 | 11.580 | 116,500 | -500 | 0.03% | 1,349,070 |
| 2023-03-22 | 2023-03-20 | 11.080 | 117,000 | +6,000 | 0.03% | 1,296,360 |
| 2023-03-21 | 2023-03-17 | 11.580 | 111,000 | +5,500 | 0.03% | 1,285,380 |
| 2023-03-20 | 2023-03-16 | 11.800 | 105,500 | -500 | 0.02% | 1,244,900 |
| 2023-03-16 | 2023-03-14 | 11.420 | 106,000 | +1,000 | 0.02% | 1,210,520 |
| 2023-03-15 | 2023-03-13 | 11.760 | 105,000 | -9,000 | 0.02% | 1,234,800 |
| 2023-03-14 | 2023-03-10 | 12.060 | 114,000 | +1,500 | 0.03% | 1,374,840 |
| 2023-03-13 | 2023-03-09 | 12.200 | 112,500 | -1,500 | 0.03% | 1,372,500 |
| 2023-03-10 | 2023-03-08 | 12.520 | 114,000 | +9,000 | 0.03% | 1,427,280 |
| 2023-03-09 | 2023-03-07 | 13.160 | 105,000 | +3,500 | 0.02% | 1,381,800 |
| 2023-03-07 | 2023-03-03 | 13.940 | 101,500 | -500 | 0.02% | 1,414,910 |
| 2023-03-03 | 2023-03-01 | 14.360 | 102,000 | -1,000 | 0.02% | 1,464,720 |
| 2023-03-02 | 2023-02-28 | 13.640 | 103,000 | -1,000 | 0.02% | 1,404,920 |
| 2023-03-01 | 2023-02-27 | 13.000 | 104,000 | -1,000 | 0.02% | 1,352,000 |
| 2023-02-28 | 2023-02-24 | 13.400 | 105,000 | +2,000 | 0.02% | 1,407,000 |
| 2023-02-27 | 2023-02-23 | 13.480 | 103,000 | +500 | 0.02% | 1,388,440 |
| 2023-02-24 | 2023-02-22 | 13.640 | 102,500 | +500 | 0.02% | 1,398,100 |
| 2023-02-23 | 2023-02-21 | 13.860 | 102,000 | +5,500 | 0.02% | 1,413,720 |
| 2023-02-22 | 2023-02-20 | 14.640 | 96,500 | +1,000 | 0.02% | 1,412,760 |
| 2023-02-21 | 2023-02-17 | 14.800 | 95,500 | -1,500 | 0.02% | 1,413,400 |
| 2023-02-20 | 2023-02-16 | 14.500 | 97,000 | +1,500 | 0.02% | 1,406,500 |
| 2023-02-17 | 2023-02-15 | 14.620 | 95,500 | -500 | 0.02% | 1,396,210 |
| 2023-02-16 | 2023-02-14 | 15.220 | 96,000 | -9,500 | 0.02% | 1,461,120 |
| 2023-02-15 | 2023-02-13 | 14.960 | 105,500 | -8,000 | 0.02% | 1,578,280 |
| 2023-02-14 | 2023-02-10 | 14.680 | 113,500 | +500 | 0.03% | 1,666,180 |
| 2023-02-13 | 2023-02-09 | 15.320 | 113,000 | +10,500 | 0.03% | 1,731,160 |
| 2023-02-10 | 2023-02-08 | 15.100 | 102,500 | +1,500 | 0.02% | 1,547,750 |
| 2023-02-09 | 2023-02-07 | 15.360 | 101,000 | -3,500 | 0.02% | 1,551,360 |
| 2023-02-08 | 2023-02-06 | 15.500 | 104,500 | +500 | 0.02% | 1,619,750 |
| 2023-02-07 | 2023-02-03 | 16.700 | 104,000 | -500 | 0.02% | 1,736,800 |
| 2023-02-06 | 2023-02-02 | 16.920 | 104,500 | -7,500 | 0.02% | 1,768,140 |
| 2023-02-03 | 2023-02-01 | 15.960 | 112,000 | -3,500 | 0.03% | 1,787,520 |
| 2023-02-02 | 2023-01-31 | 15.280 | 115,500 | +2,000 | 0.03% | 1,764,840 |
| 2023-02-01 | 2023-01-30 | 15.100 | 113,500 | -500 | 0.03% | 1,713,850 |
| 2023-01-31 | 2023-01-27 | 15.160 | 114,000 | +5,500 | 0.03% | 1,728,240 |
| 2023-01-30 | 2023-01-26 | 15.360 | 108,500 | +10,000 | 0.02% | 1,666,560 |
| 2023-01-27 | 2023-01-20 | 15.600 | 98,500 | +9,500 | 0.02% | 1,536,600 |
| 2023-01-26 | 2023-01-19 | 15.540 | 89,000 | +11,500 | 0.02% | 1,383,060 |
| 2023-01-20 | 2023-01-18 | 16.260 | 77,500 | +5,500 | 0.02% | 1,260,150 |
| 2023-01-19 | 2023-01-17 | 17.240 | 72,000 | +5,500 | 0.02% | 1,241,280 |
| 2023-01-18 | 2023-01-16 | 18.100 | 66,500 | -8,500 | 0.02% | 1,203,650 |
| 2023-01-17 | 2023-01-13 | 17.180 | 75,000 | -8,500 | 0.02% | 1,288,500 |
| 2023-01-16 | 2023-01-12 | 15.500 | 83,500 | -1,000 | 0.02% | 1,294,250 |
| 2023-01-13 | 2023-01-11 | 16.140 | 84,500 | +2,500 | 0.02% | 1,363,830 |
| 2023-01-11 | 2023-01-09 | 14.800 | 82,000 | -1,000 | 0.02% | 1,213,600 |
| 2023-01-06 | 2023-01-04 | 14.980 | 83,000 | -3,500 | 0.02% | 1,243,340 |
| 2023-01-05 | 2023-01-03 | 14.360 | 86,500 | +1,500 | 0.02% | 1,242,140 |
| 2023-01-04 | 2022-12-30 | 14.260 | 85,000 | -5,000 | 0.02% | 1,212,100 |
| 2023-01-03 | 2022-12-29 | 13.980 | 90,000 | -4,500 | 0.02% | 1,258,200 |
| 2022-12-30 | 2022-12-28 | 13.820 | 94,500 | -5,500 | 0.02% | 1,305,990 |
| 2022-12-29 | 2022-12-23 | 12.900 | 100,000 | +500 | 0.02% | 1,290,000 |
| 2022-12-28 | 2022-12-22 | 13.040 | 99,500 | +5,500 | 0.02% | 1,297,480 |
| 2022-12-23 | 2022-12-21 | 12.640 | 94,000 | +18,000 | 0.02% | 1,188,160 |
| 2022-12-21 | 2022-12-19 | 12.720 | 76,000 | +500 | 0.02% | 966,720 |
| 2022-12-19 | 2022-12-15 | 13.800 | 75,500 | -500 | 0.02% | 1,041,900 |
| 2022-12-16 | 2022-12-14 | 14.360 | 76,000 | +1,000 | 0.02% | 1,091,360 |
| 2022-12-15 | 2022-12-13 | 14.540 | 75,000 | +1,000 | 0.02% | 1,090,500 |
| 2022-12-14 | 2022-12-12 | 15.160 | 74,000 | -2,500 | 0.02% | 1,121,840 |
| 2022-12-13 | 2022-12-09 | 14.680 | 76,500 | -500 | 0.02% | 1,123,020 |
| 2022-12-06 | 2022-12-02 | 13.720 | 77,000 | -2,500 | 0.02% | 1,056,440 |
| 2022-12-05 | 2022-12-01 | 13.360 | 79,500 | -1,500 | 0.02% | 1,062,120 |
| 2022-12-01 | 2022-11-29 | 12.480 | 81,000 | +1,000 | 0.02% | 1,010,880 |
| 2022-11-30 | 2022-11-28 | 11.680 | 80,000 | +2,500 | 0.02% | 934,400 |
| 2022-11-24 | 2022-11-22 | 11.700 | 77,500 | +1,500 | 0.02% | 906,750 |
| 2022-11-23 | 2022-11-21 | 12.780 | 76,000 | +500 | 0.02% | 971,280 |
| 2022-11-22 | 2022-11-18 | 12.700 | 75,500 | +2,500 | 0.02% | 958,850 |
| 2022-11-21 | 2022-11-17 | 13.400 | 73,000 | +1,500 | 0.02% | 978,200 |
| 2022-11-18 | 2022-11-16 | 13.500 | 71,500 | -4,000 | 0.02% | 965,250 |
| 2022-11-16 | 2022-11-14 | 12.800 | 75,500 | -500 | 0.02% | 966,400 |
| 2022-11-15 | 2022-11-11 | 11.680 | 76,000 | +1,000 | 0.02% | 887,680 |
| 2022-11-14 | 2022-11-10 | 10.920 | 75,000 | +2,000 | 0.02% | 819,000 |
| 2022-11-11 | 2022-11-09 | 11.380 | 73,000 | +2,000 | 0.02% | 830,740 |
| 2022-11-09 | 2022-11-07 | 11.940 | 71,000 | -1,500 | 0.02% | 847,740 |
| 2022-11-08 | 2022-11-04 | 11.400 | 72,500 | +500 | 0.02% | 826,500 |
| 2022-11-07 | 2022-11-03 | 11.260 | 72,000 | -6,000 | 0.02% | 810,720 |
| 2022-11-04 | 2022-11-02 | 11.100 | 78,000 | -6,000 | 0.02% | 865,800 |
| 2022-11-03 | 2022-11-01 | 10.440 | 84,000 | +7,000 | 0.02% | 876,960 |
| 2022-10-31 | 2022-10-27 | 10.940 | 77,000 | +1,000 | 0.02% | 842,380 |
| 2022-10-28 | 2022-10-26 | 10.280 | 76,000 | +3,500 | 0.02% | 781,280 |
| 2022-10-27 | 2022-10-25 | 9.210 | 72,500 | +2,500 | 0.02% | 667,725 |
| 2022-10-26 | 2022-10-24 | 9.360 | 70,000 | +2,000 | 0.02% | 655,200 |
| 2022-10-19 | 2022-10-17 | 9.730 | 68,000 | -21,000 | 0.02% | 661,640 |
| 2022-10-18 | 2022-10-14 | 9.370 | 89,000 | -20,500 | 0.02% | 833,930 |
| 2022-10-17 | 2022-10-13 | 8.380 | 109,500 | +14,500 | 0.02% | 917,610 |
| 2022-10-14 | 2022-10-12 | 8.650 | 95,000 | -9,000 | 0.02% | 821,750 |
| 2022-10-13 | 2022-10-11 | 8.800 | 104,000 | +5,000 | 0.02% | 915,200 |
| 2022-10-12 | 2022-10-10 | 8.610 | 99,000 | +3,500 | 0.02% | 852,390 |
| 2022-10-11 | 2022-10-07 | 9.140 | 95,500 | +8,500 | 0.02% | 872,870 |
| 2022-10-10 | 2022-10-06 | 9.330 | 87,000 | +11,000 | 0.02% | 811,710 |
| 2022-10-05 | 2022-09-30 | 9.180 | 76,000 | -1,500 | 0.02% | 697,680 |
| 2022-10-03 | 2022-09-29 | 9.400 | 77,500 | -4,000 | 0.02% | 728,500 |
| 2022-09-30 | 2022-09-28 | 10.060 | 81,500 | +4,000 | 0.02% | 819,890 |
| 2022-09-29 | 2022-09-27 | 10.400 | 77,500 | +4,000 | 0.02% | 806,000 |
| 2022-09-23 | 2022-09-21 | 10.660 | 73,500 | +1,000 | 0.02% | 783,510 |
| 2022-09-21 | 2022-09-19 | 11.220 | 72,500 | +1,000 | 0.02% | 813,450 |
| 2022-09-19 | 2022-09-15 | 11.800 | 71,500 | -8,500 | 0.02% | 843,700 |
| 2022-09-14 | 2022-09-09 | 12.560 | 80,000 | +8,500 | 0.02% | 1,004,800 |
| 2022-09-09 | 2022-09-07 | 12.040 | 71,500 | +1,000 | 0.02% | 860,860 |
| 2022-09-07 | 2022-09-05 | 11.760 | 70,500 | +1,000 | 0.02% | 829,080 |
| 2022-09-06 | 2022-09-02 | 12.940 | 69,500 | +1,000 | 0.02% | 899,330 |
| 2022-09-05 | 2022-09-01 | 14.020 | 68,500 | -1,500 | 0.02% | 960,370 |
| 2022-09-02 | 2022-08-31 | 13.720 | 70,000 | +2,000 | 0.02% | 960,400 |
| 2022-08-30 | 2022-08-26 | 14.040 | 68,000 | -12,500 | 0.02% | 954,720 |
| 2022-08-26 | 2022-08-24 | 12.540 | 80,500 | -9,000 | 0.02% | 1,009,470 |
| 2022-08-25 | 2022-08-23 | 13.280 | 89,500 | -4,000 | 0.02% | 1,188,560 |
| 2022-08-24 | 2022-08-22 | 13.480 | 93,500 | +4,000 | 0.02% | 1,260,380 |
| 2022-08-23 | 2022-08-19 | 13.460 | 89,500 | +10,000 | 0.02% | 1,204,670 |
| 2022-08-22 | 2022-08-18 | 13.760 | 79,500 | +500 | 0.02% | 1,093,920 |
| 2022-08-19 | 2022-08-17 | 13.780 | 79,000 | -7,000 | 0.02% | 1,088,620 |
| 2022-08-18 | 2022-08-16 | 14.400 | 86,000 | +4,000 | 0.02% | 1,238,400 |
| 2022-08-17 | 2022-08-15 | 14.980 | 82,000 | -1,000 | 0.02% | 1,228,360 |
| 2022-08-16 | 2022-08-12 | 15.040 | 83,000 | +4,500 | 0.02% | 1,248,320 |
| 2022-08-12 | 2022-08-10 | 14.460 | 78,500 | -500 | 0.02% | 1,135,110 |
| 2022-08-11 | 2022-08-09 | 14.780 | 79,000 | +1,000 | 0.02% | 1,167,620 |
| 2022-08-09 | 2022-08-05 | 15.060 | 78,000 | -8,000 | 0.02% | 1,174,680 |
| 2022-08-08 | 2022-08-04 | 14.460 | 86,000 | +8,500 | 0.02% | 1,243,560 |
| 2022-08-05 | 2022-08-03 | 13.500 | 77,500 | +1,500 | 0.02% | 1,046,250 |
| 2022-08-03 | 2022-08-01 | 13.620 | 76,000 | +1,500 | 0.02% | 1,035,120 |
| 2022-08-02 | 2022-07-29 | 14.100 | 74,500 | -9,500 | 0.02% | 1,050,450 |
| 2022-07-27 | 2022-07-25 | 15.440 | 84,000 | +500 | 0.02% | 1,296,960 |
| 2022-07-25 | 2022-07-21 | 16.020 | 83,500 | -500 | 0.02% | 1,337,670 |
| 2022-07-22 | 2022-07-20 | 15.480 | 84,000 | -1,000 | 0.02% | 1,300,320 |
| 2022-07-19 | 2022-07-15 | 15.320 | 85,000 | +500 | 0.02% | 1,302,200 |
| 2022-07-18 | 2022-07-14 | 15.780 | 84,500 | +500 | 0.02% | 1,333,410 |
| 2022-07-14 | 2022-07-12 | 15.020 | 84,000 | +1,500 | 0.02% | 1,261,680 |
| 2022-07-13 | 2022-07-11 | 15.720 | 82,500 | -4,000 | 0.02% | 1,296,900 |
| 2022-07-11 | 2022-07-07 | 16.600 | 86,500 | +9,500 | 0.02% | 1,435,900 |
| 2022-07-08 | 2022-07-06 | 17.460 | 77,000 | +575 | 0.02% | 1,344,420 |
| 2022-07-07 | 2022-07-05 | 17.720 | 76,425 | -19,000 | 0.02% | 1,354,251 |
| 2022-07-06 | 2022-07-04 | 17.440 | 95,425 | +9,500 | 0.02% | 1,664,212 |
| 2022-07-05 | 2022-06-30 | 17.500 | 85,925 | -9,000 | 0.02% | 1,503,688 |
| 2022-07-04 | 2022-06-29 | 16.400 | 94,925 | +2,000 | 0.02% | 1,556,770 |
| 2022-06-30 | 2022-06-28 | 17.520 | 92,925 | +3,000 | 0.02% | 1,628,046 |
| 2022-06-29 | 2022-06-27 | 18.200 | 89,925 | +2,000 | 0.02% | 1,636,635 |
| 2022-06-28 | 2022-06-24 | 17.380 | 87,925 | +28,500 | 0.02% | 1,528,136 |
| 2022-06-27 | 2022-06-23 | 15.500 | 59,425 | -11,000 | 0.01% | 921,088 |
| 2022-06-24 | 2022-06-22 | 14.820 | 70,425 | -4,500 | 0.02% | 1,043,698 |
| 2022-06-23 | 2022-06-21 | 15.320 | 74,925 | +19,000 | 0.02% | 1,147,851 |
| 2022-06-21 | 2022-06-17 | 13.980 | 55,925 | +5,000 | 0.01% | 781,832 |
| 2022-06-15 | 2022-06-13 | 13.420 | 50,925 | +2,425 | 0.01% | 683,414 |
| 2022-06-13 | 2022-06-09 | 14.500 | 48,500 | +1,000 | 0.01% | 703,250 |
| 2022-06-10 | 2022-06-08 | 14.760 | 47,500 | +500 | 0.01% | 701,100 |
| 2022-06-09 | 2022-06-07 | 14.000 | 47,000 | -1,000 | 0.01% | 658,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 48,000 | -500 | 0.01% | 661,440 |
| 2022-06-07 | 2022-06-02 | 13.520 | 48,500 | +500 | 0.01% | 655,720 |
| 2022-06-01 | 2022-05-30 | 12.920 | 48,000 | +2,000 | 0.01% | 620,160 |
| 2022-05-31 | 2022-05-27 | 12.400 | 46,000 | -4,000 | 0.01% | 570,400 |
| 2022-05-26 | 2022-05-24 | 11.420 | 50,000 | +2,000 | 0.01% | 571,000 |
| 2022-05-25 | 2022-05-23 | 12.780 | 48,000 | -1,500 | 0.01% | 613,440 |
| 2022-05-24 | 2022-05-20 | 12.360 | 49,500 | +8,000 | 0.01% | 611,820 |
| 2022-05-23 | 2022-05-19 | 11.920 | 41,500 | -1,000 | 0.01% | 494,680 |
| 2022-05-20 | 2022-05-18 | 12.340 | 42,500 | -500 | 0.01% | 524,450 |
| 2022-05-19 | 2022-05-17 | 12.220 | 43,000 | -2,000 | 0.01% | 525,460 |
| 2022-05-18 | 2022-05-16 | 11.880 | 45,000 | -4,000 | 0.01% | 534,600 |
| 2022-05-16 | 2022-05-12 | 11.200 | 49,000 | +4,000 | 0.01% | 548,800 |
| 2022-05-13 | 2022-05-11 | 11.460 | 45,000 | -5,000 | 0.01% | 515,700 |
| 2022-05-12 | 2022-05-10 | 11.160 | 50,000 | +3,000 | 0.01% | 558,000 |
| 2022-05-11 | 2022-05-06 | 11.120 | 47,000 | +3,000 | 0.01% | 522,640 |
| 2022-05-10 | 2022-05-05 | 11.860 | 44,000 | -5,000 | 0.01% | 521,840 |
| 2022-05-06 | 2022-05-04 | 11.800 | 49,000 | +8,500 | 0.01% | 578,200 |
| 2022-05-05 | 2022-05-03 | 13.560 | 40,500 | +1,000 | 0.01% | 549,180 |
| 2022-05-04 | 2022-04-29 | 14.620 | 39,500 | -1,500 | 0.01% | 577,490 |
| 2022-04-27 | 2022-04-25 | 12.240 | 41,000 | +3,000 | 0.01% | 501,840 |
| 2022-04-25 | 2022-04-21 | 12.960 | 38,000 | +1,000 | 0.01% | 492,480 |
| 2022-04-14 | 2022-04-12 | 13.560 | 37,000 | +500 | 0.01% | 501,720 |
| 2022-04-12 | 2022-04-08 | 13.820 | 36,500 | +500 | 0.01% | 504,430 |
| 2022-04-11 | 2022-04-07 | 14.380 | 36,000 | +1,000 | 0.01% | 517,680 |
| 2022-04-06 | 2022-04-01 | 14.940 | 35,000 | +500 | 0.01% | 522,900 |
| 2022-04-01 | 2022-03-30 | 16.480 | 34,500 | -15,000 | 0.01% | 568,560 |
| 2022-03-31 | 2022-03-29 | 14.520 | 49,500 | +15,500 | 0.01% | 718,740 |
| 2022-03-30 | 2022-03-28 | 14.200 | 34,000 | +500 | 0.01% | 482,800 |
| 2022-03-29 | 2022-03-25 | 15.260 | 33,500 | +4,000 | 0.01% | 511,210 |
| 2022-03-21 | 2022-03-17 | 17.180 | 29,500 | +1,000 | 0.01% | 506,810 |
| 2022-03-17 | 2022-03-15 | 12.940 | 28,500 | +1,500 | 0.01% | 368,790 |
| 2022-03-16 | 2022-03-14 | 14.200 | 27,000 | -12,000 | 0.01% | 383,400 |
| 2022-03-14 | 2022-03-10 | 16.980 | 39,000 | -3,000 | 0.01% | 662,220 |
| 2022-03-11 | 2022-03-09 | 17.800 | 42,000 | -1,500 | 0.01% | 747,600 |
| 2022-03-09 | 2022-03-07 | 19.340 | 43,500 | -3,000 | 0.01% | 841,290 |
| 2022-03-08 | 2022-03-04 | 20.550 | 46,500 | -2,000 | 0.01% | 955,575 |
| 2022-03-03 | 2022-03-01 | 23.000 | 48,500 | +3,000 | 0.01% | 1,115,500 |
| 2022-03-02 | 2022-02-28 | 21.650 | 45,500 | -1,000 | 0.01% | 985,075 |
| 2022-02-28 | 2022-02-24 | 21.250 | 46,500 | -5,000 | 0.01% | 988,125 |
| 2022-02-24 | 2022-02-22 | 20.450 | 51,500 | -6,000 | 0.01% | 1,053,175 |
| 2022-02-23 | 2022-02-21 | 23.100 | 57,500 | +500 | 0.01% | 1,328,250 |
| 2022-02-22 | 2022-02-18 | 23.950 | 57,000 | +500 | 0.01% | 1,365,150 |
| 2022-02-21 | 2022-02-17 | 25.050 | 56,500 | +1,500 | 0.01% | 1,415,325 |
| 2022-02-17 | 2022-02-15 | 25.450 | 55,000 | -500 | 0.01% | 1,399,750 |
| 2022-02-16 | 2022-02-14 | 24.500 | 55,500 | -3,000 | 0.01% | 1,359,750 |
| 2022-02-15 | 2022-02-11 | 25.250 | 58,500 | +500 | 0.01% | 1,477,125 |
| 2022-02-14 | 2022-02-10 | 26.650 | 58,000 | +4,000 | 0.01% | 1,545,700 |
| 2022-02-11 | 2022-02-09 | 25.550 | 54,000 | +3,500 | 0.01% | 1,379,700 |
| 2022-02-10 | 2022-02-08 | 27.250 | 50,500 | -1,000 | 0.01% | 1,376,125 |
| 2022-02-09 | 2022-02-07 | 27.500 | 51,500 | +1,000 | 0.01% | 1,416,250 |
| 2022-02-08 | 2022-02-04 | 29.500 | 50,500 | +500 | 0.01% | 1,489,750 |
| 2022-02-04 | 2022-01-27 | 26.650 | 50,000 | -3,500 | 0.01% | 1,332,500 |
| 2022-01-27 | 2022-01-25 | 28.450 | 53,500 | +1,500 | 0.01% | 1,522,075 |
| 2022-01-26 | 2022-01-24 | 30.400 | 52,000 | -4,500 | 0.01% | 1,580,800 |
| 2022-01-24 | 2022-01-20 | 27.850 | 56,500 | +1,500 | 0.01% | 1,573,525 |
| 2022-01-21 | 2022-01-19 | 27.450 | 55,000 | +1,000 | 0.01% | 1,509,750 |
| 2022-01-20 | 2022-01-18 | 27.950 | 54,000 | +1,000 | 0.01% | 1,509,300 |
| 2022-01-19 | 2022-01-17 | 28.300 | 53,000 | -9,000 | 0.01% | 1,499,900 |
| 2022-01-18 | 2022-01-14 | 29.000 | 62,000 | +10,000 | 0.01% | 1,798,000 |
| 2022-01-17 | 2022-01-13 | 28.350 | 52,000 | -1,500 | 0.01% | 1,474,200 |
| 2022-01-13 | 2022-01-11 | 28.500 | 53,500 | +3,000 | 0.01% | 1,524,750 |
| 2022-01-12 | 2022-01-10 | 28.650 | 50,500 | +1,500 | 0.01% | 1,446,825 |
| 2022-01-11 | 2022-01-07 | 25.800 | 49,000 | -4,000 | 0.01% | 1,264,200 |
| 2022-01-10 | 2022-01-06 | 24.600 | 53,000 | +1,000 | 0.01% | 1,303,800 |
| 2022-01-07 | 2022-01-05 | 25.500 | 52,000 | -1,500 | 0.01% | 1,326,000 |
| 2022-01-06 | 2022-01-04 | 27.500 | 53,500 | +3,500 | 0.01% | 1,471,250 |
| 2022-01-05 | 2022-01-03 | 29.200 | 50,000 | +1,000 | 0.01% | 1,460,000 |
| 2022-01-04 | 2021-12-31 | 29.600 | 49,000 | -16,000 | 0.01% | 1,450,400 |
| 2022-01-03 | 2021-12-29 | 25.800 | 65,000 | +3,000 | 0.01% | 1,677,000 |
| 2021-12-30 | 2021-12-28 | 27.100 | 62,000 | +5,500 | 0.01% | 1,680,200 |
| 2021-12-28 | 2021-12-22 | 25.900 | 56,500 | +500 | 0.01% | 1,463,350 |
| 2021-12-23 | 2021-12-21 | 25.750 | 56,000 | +1,000 | 0.01% | 1,442,000 |
| 2021-12-21 | 2021-12-17 | 28.950 | 55,000 | -2,500 | 0.01% | 1,592,250 |
| 2021-12-15 | 2021-12-13 | 31.150 | 57,500 | +1,000 | 0.01% | 1,791,125 |
| 2021-12-14 | 2021-12-10 | 32.000 | 56,500 | -3,500 | 0.01% | 1,808,000 |
| 2021-12-13 | 2021-12-09 | 31.750 | 60,000 | -3,000 | 0.01% | 1,905,000 |
| 2021-12-10 | 2021-12-08 | 28.450 | 63,000 | -4,500 | 0.01% | 1,792,350 |
| 2021-12-09 | 2021-12-07 | 26.350 | 67,500 | -11,500 | 0.02% | 1,778,625 |
| 2021-12-08 | 2021-12-06 | 25.500 | 79,000 | +21,000 | 0.02% | 2,014,500 |
| 2021-12-07 | 2021-12-03 | 31.850 | 58,000 | +500 | 0.01% | 1,847,300 |
| 2021-12-06 | 2021-12-02 | 31.950 | 57,500 | +1,000 | 0.01% | 1,837,125 |
| 2021-12-03 | 2021-12-01 | 33.600 | 56,500 | +3,000 | 0.01% | 1,898,400 |
| 2021-12-01 | 2021-11-29 | 37.800 | 53,500 | -500 | 0.01% | 2,022,300 |
| 2021-11-30 | 2021-11-26 | 38.800 | 54,000 | +11,000 | 0.01% | 2,095,200 |
| 2021-11-29 | 2021-11-25 | 39.950 | 43,000 | -3,500 | 0.01% | 1,717,850 |
| 2021-11-26 | 2021-11-24 | 38.450 | 46,500 | -500 | 0.01% | 1,787,925 |
| 2021-11-25 | 2021-11-23 | 38.450 | 47,000 | -500 | 0.01% | 1,807,150 |
| 2021-11-24 | 2021-11-22 | 38.000 | 47,500 | +500 | 0.01% | 1,805,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 47,000 | +500 | 0.01% | 1,915,250 |
| 2021-11-22 | 2021-11-18 | 39.450 | 46,500 | -500 | 0.01% | 1,834,425 |
| 2021-11-19 | 2021-11-17 | 39.850 | 47,000 | -2,000 | 0.01% | 1,872,950 |
| 2021-11-18 | 2021-11-16 | 39.200 | 49,000 | -12,000 | 0.01% | 1,920,800 |
| 2021-11-17 | 2021-11-15 | 38.200 | 61,000 | +14,000 | 0.01% | 2,330,200 |
| 2021-11-15 | 2021-11-11 | 37.200 | 47,000 | -500 | 0.01% | 1,748,400 |
| 2021-11-12 | 2021-11-10 | 36.550 | 47,500 | -20,000 | 0.01% | 1,736,125 |
| 2021-11-11 | 2021-11-09 | 35.350 | 67,500 | -500 | 0.02% | 2,386,125 |
| 2021-11-09 | 2021-11-05 | 35.600 | 68,000 | -1,000 | 0.02% | 2,420,800 |
| 2021-11-04 | 2021-11-02 | 32.550 | 69,000 | +13,500 | 0.02% | 2,245,950 |
| 2021-11-02 | 2021-10-29 | 36.050 | 55,500 | -10,000 | 0.01% | 2,000,775 |
| 2021-11-01 | 2021-10-28 | 34.300 | 65,500 | +2,500 | 0.01% | 2,246,650 |
| 2021-10-28 | 2021-10-26 | 35.750 | 63,000 | +6,000 | 0.01% | 2,252,250 |
| 2021-10-27 | 2021-10-25 | 37.800 | 57,000 | +3,000 | 0.01% | 2,154,600 |
| 2021-10-26 | 2021-10-22 | 39.650 | 54,000 | +5,000 | 0.01% | 2,141,100 |
| 2021-10-22 | 2021-10-20 | 41.350 | 49,000 | -1,000 | 0.01% | 2,026,150 |
| 2021-10-20 | 2021-10-18 | 40.500 | 50,000 | +5,000 | 0.01% | 2,025,000 |
| 2021-10-19 | 2021-10-15 | 41.700 | 45,000 | -1,000 | 0.01% | 1,876,500 |
| 2021-10-06 | 2021-10-04 | 41.850 | 46,000 | -4,000 | 0.01% | 1,925,100 |
| 2021-10-05 | 2021-09-30 | 40.200 | 50,000 | -4,500 | 0.01% | 2,010,000 |
| 2021-10-04 | 2021-09-29 | 39.800 | 54,500 | -2,500 | 0.01% | 2,169,100 |
| 2021-09-30 | 2021-09-28 | 40.200 | 57,000 | +1,500 | 0.01% | 2,291,400 |
| 2021-09-29 | 2021-09-27 | 40.150 | 55,500 | -3,500 | 0.01% | 2,228,325 |
| 2021-09-28 | 2021-09-24 | 40.800 | 59,000 | -2,000 | 0.01% | 2,407,200 |
| 2021-09-27 | 2021-09-23 | 38.700 | 61,000 | +500 | 0.01% | 2,360,700 |
| 2021-09-24 | 2021-09-21 | 39.500 | 60,500 | +1,500 | 0.01% | 2,389,750 |
| 2021-09-23 | 2021-09-20 | 39.800 | 59,000 | +2,000 | 0.01% | 2,348,200 |
| 2021-09-21 | 2021-09-17 | 42.150 | 57,000 | +500 | 0.01% | 2,402,550 |
| 2021-09-20 | 2021-09-16 | 39.800 | 56,500 | -2,000 | 0.01% | 2,248,700 |
| 2021-09-17 | 2021-09-15 | 42.350 | 58,500 | +2,000 | 0.01% | 2,477,475 |
| 2021-09-16 | 2021-09-14 | 44.600 | 56,500 | +500 | 0.01% | 2,519,900 |
| 2021-09-15 | 2021-09-13 | 40.900 | 56,000 | -1,500 | 0.01% | 2,290,400 |
| 2021-09-14 | 2021-09-10 | 40.250 | 57,500 | -8,500 | 0.01% | 2,314,375 |
| 2021-09-13 | 2021-09-09 | 37.350 | 66,000 | +4,000 | 0.01% | 2,465,100 |
| 2021-09-09 | 2021-09-07 | 38.400 | 62,000 | +9,000 | 0.01% | 2,380,800 |
| 2021-09-08 | 2021-09-06 | 41.200 | 53,000 | -2,000 | 0.01% | 2,183,600 |
| 2021-09-07 | 2021-09-03 | 37.000 | 55,000 | -8,500 | 0.01% | 2,035,000 |
| 2021-09-06 | 2021-09-02 | 36.950 | 63,500 | +3,500 | 0.01% | 2,346,325 |
| 2021-09-03 | 2021-09-01 | 38.550 | 60,000 | -2,000 | 0.01% | 2,313,000 |
| 2021-09-02 | 2021-08-31 | 36.850 | 62,000 | -22,000 | 0.01% | 2,284,700 |
| 2021-09-01 | 2021-08-30 | 38.450 | 84,000 | +500 | 0.02% | 3,229,800 |
| 2021-08-31 | 2021-08-27 | 37.500 | 83,500 | +1,500 | 0.02% | 3,131,250 |
| 2021-08-30 | 2021-08-26 | 38.150 | 82,000 | +2,500 | 0.02% | 3,128,300 |
| 2021-08-27 | 2021-08-25 | 40.350 | 79,500 | +1,000 | 0.02% | 3,207,825 |
| 2021-08-26 | 2021-08-24 | 40.700 | 78,500 | +500 | 0.02% | 3,194,950 |
| 2021-08-25 | 2021-08-23 | 38.800 | 78,000 | -1,000 | 0.02% | 3,026,400 |
| 2021-08-24 | 2021-08-20 | 39.100 | 79,000 | +1,500 | 0.02% | 3,088,900 |
| 2021-08-20 | 2021-08-18 | 41.700 | 77,500 | -1,000 | 0.02% | 3,231,750 |
| 2021-08-19 | 2021-08-17 | 41.600 | 78,500 | +500 | 0.02% | 3,265,600 |
| 2021-08-18 | 2021-08-16 | 40.350 | 78,000 | +500 | 0.02% | 3,147,300 |
| 2021-08-17 | 2021-08-13 | 40.850 | 77,500 | +1,000 | 0.02% | 3,165,875 |
| 2021-08-13 | 2021-08-11 | 43.000 | 76,500 | +3,000 | 0.02% | 3,289,500 |
| 2021-08-12 | 2021-08-10 | 45.150 | 73,500 | -500 | 0.02% | 3,318,525 |
| 2021-08-10 | 2021-08-06 | 42.400 | 74,000 | -8,000 | 0.02% | 3,137,600 |
| 2021-08-09 | 2021-08-05 | 44.100 | 82,000 | +9,000 | 0.02% | 3,616,200 |
| 2021-08-06 | 2021-08-04 | 47.300 | 73,000 | +2,500 | 0.02% | 3,452,900 |
| 2021-08-03 | 2021-07-30 | 49.050 | 70,500 | +500 | 0.02% | 3,458,025 |
| 2021-08-02 | 2021-07-29 | 49.500 | 70,000 | +500 | 0.02% | 3,465,000 |
| 2021-07-28 | 2021-07-26 | 49.250 | 69,500 | +2,000 | 0.02% | 3,422,875 |
| 2021-07-27 | 2021-07-23 | 57.750 | 67,500 | +1,500 | 0.02% | 3,898,125 |
| 2021-07-26 | 2021-07-22 | 59.100 | 66,000 | +500 | 0.01% | 3,900,600 |
| 2021-07-23 | 2021-07-21 | 60.150 | 65,500 | -500 | 0.01% | 3,939,825 |
| 2021-07-22 | 2021-07-20 | 59.650 | 66,000 | -500 | 0.01% | 3,936,900 |
| 2021-07-21 | 2021-07-19 | 59.600 | 66,500 | +500 | 0.02% | 3,963,400 |
| 2021-07-20 | 2021-07-16 | 60.550 | 66,000 | -1,000 | 0.02% | 3,996,300 |
| 2021-07-19 | 2021-07-15 | 62.300 | 67,000 | +1,000 | 0.02% | 4,174,100 |
| 2021-07-16 | 2021-07-14 | 62.100 | 66,000 | -1,500 | 0.02% | 4,098,600 |
| 2021-07-15 | 2021-07-13 | 60.200 | 67,500 | +2,000 | 0.02% | 4,063,500 |
| 2021-07-13 | 2021-07-09 | 61.100 | 65,500 | -3,500 | 0.02% | 4,002,050 |
| 2021-07-12 | 2021-07-08 | 59.950 | 69,000 | +3,000 | 0.02% | 4,136,550 |
| 2021-07-08 | 2021-07-06 | 63.500 | 66,000 | +1,000 | 0.02% | 4,191,000 |
| 2021-07-07 | 2021-07-05 | 63.650 | 65,000 | +500 | 0.02% | 4,137,250 |
| 2021-07-06 | 2021-07-02 | 65.450 | 64,500 | +8,500 | 0.01% | 4,221,525 |
| 2021-07-02 | 2021-06-29 | 66.250 | 56,000 | +2,500 | 0.01% | 3,710,000 |
| 2021-06-30 | 2021-06-28 | 68.850 | 53,500 | +500 | 0.01% | 3,683,475 |
| 2021-06-28 | 2021-06-24 | 67.200 | 53,000 | +500 | 0.01% | 3,561,600 |
| 2021-06-25 | 2021-06-23 | 68.200 | 52,500 | -500 | 0.01% | 3,580,500 |
| 2021-06-18 | 2021-06-16 | 66.200 | 53,000 | +11,000 | 0.01% | 3,508,600 |
| 2021-06-17 | 2021-06-15 | 70.050 | 42,000 | +500 | 0.01% | 2,942,100 |
| 2021-06-16 | 2021-06-11 | 72.100 | 41,500 | -500 | 0.01% | 2,992,150 |
| 2021-06-11 | 2021-06-09 | 73.250 | 42,000 | -1,000 | 0.01% | 3,076,500 |
| 2021-06-08 | 2021-06-04 | 71.950 | 43,000 | -500 | 0.01% | 3,093,850 |
| 2021-06-04 | 2021-06-02 | 73.550 | 43,500 | -1,000 | 0.01% | 3,199,425 |
| 2021-06-03 | 2021-06-01 | 72.000 | 44,500 | +500 | 0.01% | 3,204,000 |
| 2021-06-01 | 2021-05-28 | 69.250 | 44,000 | -2,000 | 0.01% | 3,047,000 |
| 2021-05-31 | 2021-05-27 | 71.800 | 46,000 | -3,000 | 0.01% | 3,302,800 |
| 2021-05-28 | 2021-05-26 | 71.400 | 49,000 | -500 | 0.01% | 3,498,600 |
| 2021-05-27 | 2021-05-25 | 69.950 | 49,500 | +3,000 | 0.01% | 3,462,525 |
| 2021-05-25 | 2021-05-21 | 69.900 | 46,500 | -500 | 0.01% | 3,250,350 |
| 2021-05-24 | 2021-05-20 | 68.800 | 47,000 | +2,000 | 0.01% | 3,233,600 |
| 2021-05-21 | 2021-05-18 | 69.800 | 45,000 | -1,000 | 0.01% | 3,141,000 |
| 2021-05-20 | 2021-05-17 | 68.400 | 46,000 | -1,500 | 0.01% | 3,146,400 |
| 2021-05-18 | 2021-05-14 | 66.850 | 47,500 | +1,500 | 0.01% | 3,175,375 |
| 2021-05-13 | 2021-05-11 | 66.400 | 46,000 | -1,000 | 0.01% | 3,054,400 |
| 2021-05-12 | 2021-05-10 | 68.300 | 47,000 | -1,000 | 0.01% | 3,210,100 |
| 2021-05-11 | 2021-05-07 | 69.050 | 48,000 | -500 | 0.01% | 3,314,400 |
| 2021-05-04 | 2021-04-30 | 68.950 | 48,500 | -500 | 0.01% | 3,344,075 |
| 2021-04-30 | 2021-04-28 | 68.950 | 49,000 | +2,000 | 0.01% | 3,378,550 |
| 2021-04-28 | 2021-04-26 | 70.000 | 47,000 | +1,000 | 0.01% | 3,290,000 |
| 2021-04-27 | 2021-04-23 | 71.500 | 46,000 | -1,000 | 0.01% | 3,289,000 |
| 2021-04-26 | 2021-04-22 | 69.350 | 47,000 | -1,500 | 0.01% | 3,259,450 |
| 2021-04-23 | 2021-04-21 | 65.850 | 48,500 | +500 | 0.01% | 3,193,725 |
| 2021-04-22 | 2021-04-20 | 65.350 | 48,000 | -1,000 | 0.01% | 3,136,800 |
| 2021-04-20 | 2021-04-16 | 63.450 | 49,000 | +500 | 0.01% | 3,109,050 |
| 2021-04-16 | 2021-04-14 | 63.000 | 48,500 | +500 | 0.01% | 3,055,500 |
| 2021-04-15 | 2021-04-13 | 61.000 | 48,000 | -1,000 | 0.01% | 2,928,000 |
| 2021-04-14 | 2021-04-12 | 60.400 | 49,000 | +500 | 0.01% | 2,959,600 |
| 2021-04-12 | 2021-04-08 | 66.300 | 48,500 | -1,500 | 0.01% | 3,215,550 |
| 2021-04-09 | 2021-04-07 | 64.200 | 50,000 | +3,500 | 0.01% | 3,210,000 |
| 2021-04-08 | 2021-04-01 | 65.050 | 46,500 | -2,500 | 0.01% | 3,024,825 |
| 2021-04-07 | 2021-03-31 | 63.050 | 49,000 | +3,000 | 0.01% | 3,089,450 |
| 2021-03-31 | 2021-03-29 | 60.750 | 46,000 | +1,000 | 0.01% | 2,794,500 |
| 2021-03-29 | 2021-03-25 | 60.650 | 45,000 | -7,000 | 0.01% | 2,729,250 |
| 2021-03-26 | 2021-03-24 | 61.100 | 52,000 | -7,000 | 0.01% | 3,177,200 |
| 2021-03-25 | 2021-03-23 | 61.700 | 59,000 | -500 | 0.01% | 3,640,300 |
| 2021-03-24 | 2021-03-22 | 63.000 | 59,500 | +500 | 0.01% | 3,748,500 |
| 2021-03-23 | 2021-03-19 | 62.100 | 59,000 | -2,500 | 0.01% | 3,663,900 |
| 2021-03-22 | 2021-03-18 | 64.300 | 61,500 | -5,000 | 0.01% | 3,954,450 |
| 2021-03-18 | 2021-03-16 | 61.800 | 66,500 | -1,000 | 0.02% | 4,109,700 |
| 2021-03-17 | 2021-03-15 | 59.450 | 67,500 | +1,000 | 0.02% | 4,012,875 |
| 2021-03-15 | 2021-03-11 | 62.400 | 66,500 | -1,000 | 0.02% | 4,149,600 |
| 2021-03-12 | 2021-03-10 | 60.750 | 67,500 | -1,000 | 0.02% | 4,100,625 |
| 2021-03-11 | 2021-03-09 | 58.900 | 68,500 | -1,500 | 0.02% | 4,034,650 |
| 2021-03-10 | 2021-03-08 | 59.500 | 70,000 | -2,000 | 0.02% | 4,165,000 |
| 2021-03-09 | 2021-03-05 | 65.550 | 72,000 | +500 | 0.02% | 4,719,600 |
| 2021-03-08 | 2021-03-04 | 69.150 | 71,500 | -4,000 | 0.02% | 4,944,225 |
| 2021-03-05 | 2021-03-03 | 71.000 | 75,500 | +1,000 | 0.02% | 5,360,500 |
| 2021-03-04 | 2021-03-02 | 68.900 | 74,500 | +1,000 | 0.02% | 5,133,050 |
| 2021-03-02 | 2021-02-26 | 68.700 | 73,500 | -500 | 0.02% | 5,049,450 |
| 2021-03-01 | 2021-02-25 | 72.250 | 74,000 | -500 | 0.02% | 5,346,500 |
| 2021-02-26 | 2021-02-24 | 72.000 | 74,500 | -1,500 | 0.02% | 5,364,000 |
| 2021-02-25 | 2021-02-23 | 77.550 | 76,000 | +1,000 | 0.02% | 5,893,800 |
| 2021-02-24 | 2021-02-22 | 76.600 | 75,000 | -6,500 | 0.02% | 5,745,000 |
| 2021-02-23 | 2021-02-19 | 80.000 | 81,500 | +2,000 | 0.02% | 6,520,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 79,500 | -500 | 0.02% | 6,634,275 |
| 2021-02-18 | 2021-02-16 | 80.900 | 80,000 | +1,500 | 0.02% | 6,472,000 |
| 2021-02-17 | 2021-02-11 | 83.300 | 78,500 | +4,000 | 0.02% | 6,539,050 |
| 2021-02-16 | 2021-02-09 | 84.400 | 74,500 | -1,500 | 0.02% | 6,287,800 |
| 2021-02-10 | 2021-02-08 | 82.700 | 76,000 | -12,000 | 0.02% | 6,285,200 |
| 2021-02-09 | 2021-02-05 | 81.900 | 88,000 | -7,000 | 0.02% | 7,207,200 |
| 2021-02-08 | 2021-02-04 | 84.150 | 95,000 | -17,000 | 0.02% | 7,994,250 |
| 2021-02-05 | 2021-02-03 | 89.450 | 112,000 | +31,500 | 0.03% | 10,018,400 |
| 2021-02-04 | 2021-02-02 | 83.200 | 80,500 | +13,500 | 0.02% | 6,697,600 |
| 2021-02-03 | 2021-02-01 | 79.300 | 67,000 | +3,500 | 0.02% | 5,313,100 |
| 2021-02-02 | 2021-01-29 | 78.000 | 63,500 | -1,000 | 0.01% | 4,953,000 |
| 2021-02-01 | 2021-01-28 | 77.850 | 64,500 | +5,500 | 0.01% | 5,021,325 |
| 2021-01-29 | 2021-01-27 | 84.200 | 59,000 | +7,000 | 0.01% | 4,967,800 |
| 2021-01-28 | 2021-01-26 | 89.600 | 52,000 | -5,500 | 0.01% | 4,659,200 |
| 2021-01-27 | 2021-01-25 | 95.050 | 57,500 | +3,500 | 0.01% | 5,465,375 |
| 2021-01-26 | 2021-01-22 | 90.650 | 54,000 | +2,000 | 0.01% | 4,895,100 |
| 2021-01-25 | 2021-01-21 | 82.200 | 52,000 | -1,000 | 0.01% | 4,274,400 |
| 2021-01-22 | 2021-01-20 | 81.500 | 53,000 | -6,000 | 0.01% | 4,319,500 |
| 2021-01-21 | 2021-01-19 | 72.900 | 59,000 | +12,000 | 0.01% | 4,301,100 |
| 2021-01-20 | 2021-01-18 | 71.850 | 47,000 | +4,000 | 0.01% | 3,376,950 |
| 2021-01-19 | 2021-01-15 | 70.850 | 43,000 | +1,000 | 0.01% | 3,046,550 |
| 2021-01-18 | 2021-01-14 | 70.400 | 42,000 | +1,500 | 0.01% | 2,956,800 |
| 2021-01-15 | 2021-01-13 | 71.800 | 40,500 | +2,500 | 0.01% | 2,907,900 |
| 2021-01-14 | 2021-01-12 | 73.650 | 38,000 | -500 | 0.01% | 2,798,700 |
| 2021-01-13 | 2021-01-11 | 74.000 | 38,500 | -6,000 | 0.01% | 2,849,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 44,500 | +500 | 0.01% | 3,417,600 |
| 2021-01-11 | 2021-01-07 | 79.550 | 44,000 | -2,000 | 0.01% | 3,500,200 |
| 2021-01-08 | 2021-01-06 | 81.850 | 46,000 | -500 | 0.01% | 3,765,100 |
| 2021-01-07 | 2021-01-05 | 84.150 | 46,500 | -2,000 | 0.01% | 3,912,975 |
| 2021-01-06 | 2021-01-04 | 79.150 | 48,500 | +2,000 | 0.01% | 3,838,775 |
| 2021-01-04 | 2020-12-29 | 81.600 | 46,500 | +5,500 | 0.01% | 3,794,400 |
| 2020-12-29 | 2020-12-24 | 77.000 | 41,000 | +2,000 | 0.01% | 3,157,000 |
| 2020-12-22 | 2020-12-18 | 83.900 | 39,000 | -1,000 | 0.01% | 3,272,100 |
| 2020-12-21 | 2020-12-17 | 84.350 | 40,000 | +26,000 | 0.01% | 3,374,000 |
| 2020-12-18 | 2020-12-16 | 79.500 | 14,000 | +7,000 | 0.00% | 1,113,000 |
| 2020-12-16 | 2020-12-14 | 74.500 | 7,000 | -1,000 | 0.00% | 521,500 |
| 2020-12-15 | 2020-12-11 | 72.900 | 8,000 | +1,000 | 0.00% | 583,200 |
| 2020-12-10 | 2020-12-08 | 76.650 | 7,000 | -1,500 | 0.00% | 536,550 |
| 2020-12-09 | 2020-12-07 | 77.400 | 8,500 | -500 | 0.00% | 657,900 |
| 2020-12-07 | 2020-12-03 | 74.750 | 9,000 | -500 | 0.00% | 672,750 |
| 2020-11-30 | 2020-11-26 | 68.200 | 9,500 | -1,000 | 0.00% | 647,900 |
| 2020-11-27 | 2020-11-25 | 65.250 | 10,500 | -15,500 | 0.00% | 685,125 |
| 2020-11-26 | 2020-11-24 | 70.150 | 26,000 | +2,500 | 0.01% | 1,823,900 |
| 2020-11-25 | 2020-11-23 | 71.100 | 23,500 | +1,000 | 0.01% | 1,670,850 |
| 2020-11-23 | 2020-11-19 | 73.850 | 22,500 | +500 | 0.01% | 1,661,625 |
| 2020-11-20 | 2020-11-18 | 75.450 | 22,000 | +500 | 0.01% | 1,659,900 |
| 2020-11-19 | 2020-11-17 | 76.000 | 21,500 | +8,500 | 0.01% | 1,634,000 |
| 2020-11-18 | 2020-11-16 | 75.600 | 13,000 | +8,500 | 0.01% | 982,800 |
| 2020-11-13 | 2020-11-11 | 68.150 | 4,500 | -1,500 | 0.00% | 306,675 |
| 2020-11-12 | 2020-11-10 | 70.200 | 6,000 | -500 | 0.00% | 421,200 |
| 2020-11-11 | 2020-11-09 | 70.900 | 6,500 | -1,000 | 0.00% | 460,850 |
| 2020-11-10 | 2020-11-06 | 72.400 | 7,500 | +500 | 0.00% | 543,000 |
| 2020-11-09 | 2020-11-05 | 75.600 | 7,000 | +2,000 | 0.00% | 529,200 |
| 2020-11-05 | 2020-11-03 | 75.050 | 5,000 | -1,000 | 0.00% | 375,250 |
| 2020-11-03 | 2020-10-30 | 74.550 | 6,000 | +500 | 0.00% | 447,300 |
| 2020-10-29 | 2020-10-27 | 73.100 | 5,500 | -1,500 | 0.00% | 402,050 |
| 2020-10-28 | 2020-10-23 | 71.850 | 7,000 | -500 | 0.00% | 502,950 |
| 2020-10-27 | 2020-10-22 | 75.650 | 7,500 | -3,000 | 0.00% | 567,375 |
| 2020-10-23 | 2020-10-21 | 77.600 | 10,500 | +1,000 | 0.01% | 814,800 |
| 2020-10-22 | 2020-10-20 | 76.350 | 9,500 | +5,000 | 0.00% | 725,325 |
| 2020-10-21 | 2020-10-19 | 77.500 | 4,500 | +2,500 | 0.00% | 348,750 |
| 2020-09-29 | 2020-09-25 | 76.100 | 2,000 | -500 | 0.00% | 152,200 |
| 2020-09-21 | 2020-09-17 | 80.900 | 2,500 | -500 | 0.00% | 202,250 |
| 2020-09-17 | 2020-09-15 | 78.600 | 3,000 | -500 | 0.00% | 235,800 |
| 2020-09-15 | 2020-09-11 | 73.900 | 3,500 | -1,500 | 0.00% | 258,650 |
| 2020-09-14 | 2020-09-10 | 69.250 | 5,000 | +1,500 | 0.00% | 346,250 |
| 2020-09-11 | 2020-09-09 | 72.000 | 3,500 | -500 | 0.00% | 252,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 4,000 | +500 | 0.00% | 279,000 |
| 2020-09-08 | 2020-09-04 | 73.600 | 3,500 | -1,000 | 0.00% | 257,600 |
| 2020-09-07 | 2020-09-03 | 74.100 | 4,500 | -1,000 | 0.00% | 333,450 |
| 2020-09-03 | 2020-09-01 | 68.000 | 5,500 | -5,000 | 0.00% | 374,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 10,500 | +6,000 | 0.01% | 658,350 |
| 2020-09-01 | 2020-08-28 | 70.100 | 4,500 | +500 | 0.00% | 315,450 |
| 2020-08-28 | 2020-08-26 | 68.050 | 4,000 | -1,000 | 0.00% | 272,200 |
| 2020-08-26 | 2020-08-24 | 70.000 | 5,000 | -4,000 | 0.00% | 350,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 9,000 | -500 | 0.00% | 611,100 |
| 2020-08-24 | 2020-08-20 | 67.750 | 9,500 | +1,000 | 0.01% | 643,625 |
| 2020-08-21 | 2020-08-19 | 67.500 | 8,500 | +3,000 | 0.00% | 573,750 |
| 2020-08-20 | 2020-08-18 | 70.250 | 5,500 | -1,500 | 0.00% | 386,375 |
| 2020-08-19 | 2020-08-17 | 69.050 | 7,000 | -1,000 | 0.00% | 483,350 |
| 2020-08-18 | 2020-08-14 | 65.550 | 8,000 | -500 | 0.00% | 524,400 |
| 2020-08-17 | 2020-08-13 | 66.350 | 8,500 | +2,500 | 0.00% | 563,975 |
| 2020-08-14 | 2020-08-12 | 67.000 | 6,000 | +2,000 | 0.00% | 402,000 |
| 2020-08-13 | 2020-08-11 | 72.750 | 4,000 | -500 | 0.00% | 291,000 |
| 2020-08-11 | 2020-08-07 | 76.800 | 4,500 | +500 | 0.00% | 345,600 |
| 2020-08-10 | 2020-08-06 | 79.900 | 4,000 | -500 | 0.00% | 319,600 |
| 2020-08-07 | 2020-08-05 | 79.700 | 4,500 | -500 | 0.00% | 358,650 |
| 2020-08-06 | 2020-08-04 | 73.250 | 5,000 | -9,500 | 0.00% | 366,250 |
| 2020-08-05 | 2020-08-03 | 71.550 | 14,500 | +1,500 | 0.01% | 1,037,475 |
| 2020-08-04 | 2020-07-31 | 74.500 | 13,000 | -1,000 | 0.01% | 968,500 |
| 2020-08-03 | 2020-07-30 | 73.650 | 14,000 | +3,000 | 0.01% | 1,031,100 |
| 2020-07-31 | 2020-07-29 | 76.300 | 11,000 | -500 | 0.01% | 839,300 |
| 2020-07-30 | 2020-07-28 | 75.150 | 11,500 | -1,000 | 0.01% | 864,225 |
| 2020-07-29 | 2020-07-27 | 77.250 | 12,500 | -1,000 | 0.01% | 965,625 |
| 2020-07-28 | 2020-07-24 | 75.100 | 13,500 | +2,000 | 0.01% | 1,013,850 |
| 2020-07-27 | 2020-07-23 | 81.350 | 11,500 | -1,000 | 0.01% | 935,525 |
| 2020-07-24 | 2020-07-22 | 75.550 | 12,500 | -500 | 0.01% | 944,375 |
| 2020-07-23 | 2020-07-21 | 73.050 | 13,000 | +500 | 0.01% | 949,650 |
| 2020-07-22 | 2020-07-20 | 74.200 | 12,500 | +1,500 | 0.01% | 927,500 |
| 2020-07-21 | 2020-07-17 | 67.000 | 11,000 | +2,000 | 0.01% | 737,000 |
| 2020-07-20 | 2020-07-16 | 69.400 | 9,000 | +500 | 0.00% | 624,600 |
| 2020-07-14 | 2020-07-10 | 80.400 | 8,500 | +1,000 | 0.00% | 683,400 |
| 2020-07-13 | 2020-07-09 | 80.000 | 7,500 | -500 | 0.00% | 600,000 |
| 2020-07-08 | 2020-07-06 | 80.950 | 8,000 | +1,500 | 0.00% | 647,600 |
| 2020-05-13 | 2020-05-11 | 57.200 | 6,500 | +6,500 | 0.00% | 371,800 |
| 2020-03-02 | 2020-02-27 | 49.550 | 0 | -1,000 | ||
| 2020-02-21 | 2020-02-19 | 46.300 | 1,000 | +1,000 | 0.00% | 46,300 |
| 2020-01-09 | 2020-01-07 | 37.550 | 0 | -500 | ||
| 2019-12-20 | 2019-12-18 | 39.500 | 500 | -500 | 0.00% | 19,750 |
| 2019-12-12 | 2019-12-10 | 43.050 | 1,000 | 0.00% | 43,050 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy