History of CCASS shareholding
Participant: CMB WING LUNG BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 1,925,000 | +0 | 0.44% | 6,025,250 |
| 2025-10-13 | 2025-10-09 | 3.220 | 1,925,000 | +0 | 0.44% | 6,198,500 |
| 2025-10-10 | 2025-10-08 | 3.370 | 1,925,000 | +1,000 | 0.44% | 6,487,250 |
| 2025-10-09 | 2025-10-06 | 3.360 | 1,924,000 | -1,000 | 0.44% | 6,464,640 |
| 2025-10-08 | 2025-10-03 | 3.430 | 1,925,000 | +4,000 | 0.44% | 6,602,750 |
| 2025-10-06 | 2025-10-02 | 3.400 | 1,921,000 | +29,500 | 0.44% | 6,531,400 |
| 2025-10-03 | 2025-09-30 | 3.330 | 1,891,500 | +6,500 | 0.43% | 6,298,695 |
| 2025-10-02 | 2025-09-29 | 3.300 | 1,885,000 | -500 | 0.43% | 6,220,500 |
| 2025-09-29 | 2025-09-25 | 3.350 | 1,885,500 | -84,000 | 0.43% | 6,316,425 |
| 2025-09-26 | 2025-09-24 | 3.410 | 1,969,500 | +50,000 | 0.45% | 6,715,995 |
| 2025-09-25 | 2025-09-23 | 3.520 | 1,919,500 | +34,000 | 0.44% | 6,756,640 |
| 2025-09-23 | 2025-09-19 | 3.620 | 1,885,500 | -500 | 0.43% | 6,825,510 |
| 2025-09-22 | 2025-09-18 | 3.670 | 1,886,000 | -17,000 | 0.43% | 6,921,620 |
| 2025-09-19 | 2025-09-17 | 3.720 | 1,903,000 | +70,500 | 0.43% | 7,079,160 |
| 2025-09-17 | 2025-09-15 | 3.850 | 1,832,500 | -3,500 | 0.42% | 7,055,125 |
| 2025-09-16 | 2025-09-12 | 3.840 | 1,836,000 | +8,000 | 0.42% | 7,050,240 |
| 2025-09-15 | 2025-09-11 | 3.940 | 1,828,000 | +34,000 | 0.41% | 7,202,320 |
| 2025-09-12 | 2025-09-10 | 3.880 | 1,794,000 | +61,000 | 0.41% | 6,960,720 |
| 2025-09-11 | 2025-09-09 | 3.970 | 1,733,000 | +95,500 | 0.39% | 6,880,010 |
| 2025-09-10 | 2025-09-08 | 4.100 | 1,637,500 | +11,500 | 0.37% | 6,713,750 |
| 2025-09-09 | 2025-09-05 | 4.220 | 1,626,000 | -2,000 | 0.37% | 6,861,720 |
| 2025-09-08 | 2025-09-04 | 3.990 | 1,628,000 | +10,500 | 0.37% | 6,495,720 |
| 2025-09-05 | 2025-09-03 | 4.350 | 1,617,500 | +51,500 | 0.37% | 7,036,125 |
| 2025-09-04 | 2025-09-02 | 4.100 | 1,566,000 | +28,500 | 0.36% | 6,420,600 |
| 2025-09-03 | 2025-09-01 | 4.080 | 1,537,500 | -53,500 | 0.35% | 6,273,000 |
| 2025-09-02 | 2025-08-29 | 3.700 | 1,591,000 | +3,000 | 0.36% | 5,886,700 |
| 2025-09-01 | 2025-08-28 | 3.880 | 1,588,000 | +1,000 | 0.36% | 6,161,440 |
| 2025-08-29 | 2025-08-27 | 3.930 | 1,587,000 | +32,500 | 0.36% | 6,236,910 |
| 2025-08-28 | 2025-08-26 | 4.260 | 1,554,500 | -13,500 | 0.35% | 6,622,170 |
| 2025-08-27 | 2025-08-25 | 4.370 | 1,568,000 | +5,000 | 0.36% | 6,852,160 |
| 2025-08-26 | 2025-08-22 | 4.680 | 1,563,000 | +38,500 | 0.35% | 7,314,840 |
| 2025-08-25 | 2025-08-21 | 4.610 | 1,524,500 | +50,000 | 0.35% | 7,027,945 |
| 2025-08-22 | 2025-08-20 | 4.580 | 1,474,500 | -72,000 | 0.33% | 6,753,210 |
| 2025-08-21 | 2025-08-19 | 4.900 | 1,546,500 | +67,500 | 0.35% | 7,577,850 |
| 2025-08-20 | 2025-08-18 | 4.950 | 1,479,000 | -86,500 | 0.34% | 7,321,050 |
| 2025-08-19 | 2025-08-15 | 4.490 | 1,565,500 | +1,500 | 0.35% | 7,029,095 |
| 2025-08-18 | 2025-08-14 | 4.160 | 1,564,000 | -184,500 | 0.35% | 6,506,240 |
| 2025-08-15 | 2025-08-13 | 4.260 | 1,748,500 | +109,000 | 0.40% | 7,448,610 |
| 2025-08-14 | 2025-08-12 | 4.390 | 1,639,500 | +173,500 | 0.37% | 7,197,405 |
| 2025-08-13 | 2025-08-11 | 4.430 | 1,466,000 | -97,500 | 0.33% | 6,494,380 |
| 2025-08-12 | 2025-08-08 | 3.970 | 1,563,500 | +43,500 | 0.35% | 6,207,095 |
| 2025-08-11 | 2025-08-07 | 3.720 | 1,520,000 | +28,500 | 0.34% | 5,654,400 |
| 2025-08-08 | 2025-08-06 | 4.050 | 1,491,500 | -30,000 | 0.34% | 6,040,575 |
| 2025-08-07 | 2025-08-05 | 4.120 | 1,521,500 | -140,000 | 0.35% | 6,268,580 |
| 2025-08-06 | 2025-08-04 | 3.720 | 1,661,500 | -48,500 | 0.38% | 6,180,780 |
| 2025-08-05 | 2025-08-01 | 3.430 | 1,710,000 | +41,000 | 0.39% | 5,865,300 |
| 2025-08-04 | 2025-07-31 | 3.410 | 1,669,000 | +19,000 | 0.38% | 5,691,290 |
| 2025-08-01 | 2025-07-30 | 3.540 | 1,650,000 | +124,500 | 0.37% | 5,841,000 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,525,500 | -169,000 | 0.35% | 4,561,245 |
| 2025-07-30 | 2025-07-28 | 2.770 | 1,694,500 | +43,500 | 0.38% | 4,693,765 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,651,000 | +38,000 | 0.37% | 4,655,820 |
| 2025-07-28 | 2025-07-24 | 2.880 | 1,613,000 | -58,500 | 0.37% | 4,645,440 |
| 2025-07-25 | 2025-07-23 | 2.700 | 1,671,500 | +131,000 | 0.38% | 4,513,050 |
| 2025-07-24 | 2025-07-22 | 2.600 | 1,540,500 | +5,000 | 0.35% | 4,005,300 |
| 2025-07-23 | 2025-07-21 | 2.630 | 1,535,500 | -107,000 | 0.35% | 4,038,365 |
| 2025-07-22 | 2025-07-18 | 2.660 | 1,642,500 | -53,500 | 0.37% | 4,369,050 |
| 2025-07-21 | 2025-07-17 | 2.670 | 1,696,000 | +86,500 | 0.38% | 4,528,320 |
| 2025-07-18 | 2025-07-16 | 2.500 | 1,609,500 | +50,000 | 0.36% | 4,023,750 |
| 2025-07-17 | 2025-07-15 | 2.470 | 1,559,500 | -23,500 | 0.35% | 3,851,965 |
| 2025-07-16 | 2025-07-14 | 2.470 | 1,583,000 | +15,000 | 0.36% | 3,910,010 |
| 2025-07-15 | 2025-07-11 | 2.440 | 1,568,000 | +12,000 | 0.36% | 3,825,920 |
| 2025-07-14 | 2025-07-10 | 2.410 | 1,556,000 | +66,500 | 0.35% | 3,749,960 |
| 2025-07-11 | 2025-07-09 | 2.480 | 1,489,500 | +77,000 | 0.34% | 3,693,960 |
| 2025-07-10 | 2025-07-08 | 2.570 | 1,412,500 | -30,000 | 0.32% | 3,630,125 |
| 2025-07-08 | 2025-07-04 | 2.670 | 1,442,500 | +27,000 | 0.33% | 3,851,475 |
| 2025-07-07 | 2025-07-03 | 2.570 | 1,415,500 | +4,000 | 0.32% | 3,637,835 |
| 2025-07-04 | 2025-07-02 | 2.600 | 1,411,500 | +4,000 | 0.32% | 3,669,900 |
| 2025-07-03 | 2025-06-30 | 2.580 | 1,407,500 | -128,000 | 0.32% | 3,631,350 |
| 2025-07-02 | 2025-06-27 | 2.620 | 1,535,500 | +56,000 | 0.35% | 4,023,010 |
| 2025-06-30 | 2025-06-26 | 2.780 | 1,479,500 | -28,500 | 0.34% | 4,113,010 |
| 2025-06-27 | 2025-06-25 | 2.620 | 1,508,000 | -2,000 | 0.34% | 3,950,960 |
| 2025-06-26 | 2025-06-24 | 2.610 | 1,510,000 | +7,000 | 0.34% | 3,941,100 |
| 2025-06-25 | 2025-06-23 | 2.520 | 1,503,000 | +12,000 | 0.34% | 3,787,560 |
| 2025-06-24 | 2025-06-20 | 2.570 | 1,491,000 | +8,000 | 0.34% | 3,831,870 |
| 2025-06-23 | 2025-06-19 | 2.550 | 1,483,000 | +10,000 | 0.34% | 3,781,650 |
| 2025-06-20 | 2025-06-18 | 2.770 | 1,473,000 | -35,000 | 0.33% | 4,080,210 |
| 2025-06-19 | 2025-06-17 | 2.800 | 1,508,000 | -3,500 | 0.34% | 4,222,400 |
| 2025-06-18 | 2025-06-16 | 2.980 | 1,511,500 | -70,000 | 0.34% | 4,504,270 |
| 2025-06-17 | 2025-06-13 | 2.710 | 1,581,500 | +10,000 | 0.36% | 4,285,865 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,571,500 | -158,000 | 0.36% | 4,573,065 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,729,500 | +37,500 | 0.39% | 4,808,010 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,692,000 | -103,500 | 0.38% | 4,602,240 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,795,500 | +29,500 | 0.41% | 4,363,065 |
| 2025-06-10 | 2025-06-06 | 2.300 | 1,766,000 | -33,500 | 0.40% | 4,061,800 |
| 2025-06-09 | 2025-06-05 | 2.380 | 1,799,500 | +31,500 | 0.41% | 4,282,810 |
| 2025-06-06 | 2025-06-04 | 2.450 | 1,768,000 | -18,500 | 0.40% | 4,331,600 |
| 2025-06-05 | 2025-06-03 | 2.410 | 1,786,500 | +10,000 | 0.41% | 4,305,465 |
| 2025-06-04 | 2025-06-02 | 2.460 | 1,776,500 | +85,000 | 0.40% | 4,370,190 |
| 2025-06-02 | 2025-05-29 | 2.550 | 1,691,500 | +6,000 | 0.38% | 4,313,325 |
| 2025-05-30 | 2025-05-28 | 2.500 | 1,685,500 | -5,000 | 0.38% | 4,213,750 |
| 2025-05-28 | 2025-05-26 | 2.500 | 1,690,500 | +3,500 | 0.38% | 4,226,250 |
| 2025-05-27 | 2025-05-23 | 2.590 | 1,687,000 | -525,500 | 0.38% | 4,369,330 |
| 2025-05-26 | 2025-05-22 | 2.580 | 2,212,500 | -13,000 | 0.50% | 5,708,250 |
| 2025-05-23 | 2025-05-21 | 2.610 | 2,225,500 | -4,000 | 0.50% | 5,808,555 |
| 2025-05-22 | 2025-05-20 | 2.600 | 2,229,500 | -222,000 | 0.51% | 5,796,700 |
| 2025-05-21 | 2025-05-19 | 2.420 | 2,451,500 | -12,500 | 0.56% | 5,932,630 |
| 2025-05-20 | 2025-05-16 | 2.400 | 2,464,000 | -9,000 | 0.56% | 5,913,600 |
| 2025-05-16 | 2025-05-14 | 2.520 | 2,473,000 | -8,500 | 0.56% | 6,231,960 |
| 2025-05-15 | 2025-05-13 | 2.530 | 2,481,500 | +6,000 | 0.56% | 6,278,195 |
| 2025-05-14 | 2025-05-12 | 2.420 | 2,475,500 | +104,000 | 0.56% | 5,990,710 |
| 2025-05-13 | 2025-05-09 | 2.390 | 2,371,500 | +6,000 | 0.54% | 5,667,885 |
| 2025-05-12 | 2025-05-08 | 2.490 | 2,365,500 | +58,500 | 0.54% | 5,890,095 |
| 2025-05-09 | 2025-05-07 | 2.460 | 2,307,000 | -325,000 | 0.52% | 5,675,220 |
| 2025-05-08 | 2025-05-06 | 2.650 | 2,632,000 | +2,500 | 0.60% | 6,974,800 |
| 2025-05-07 | 2025-05-02 | 2.590 | 2,629,500 | -4,500 | 0.60% | 6,810,405 |
| 2025-05-06 | 2025-04-30 | 2.550 | 2,634,000 | -4,500 | 0.60% | 6,716,700 |
| 2025-05-02 | 2025-04-29 | 2.570 | 2,638,500 | -54,000 | 0.60% | 6,780,945 |
| 2025-04-30 | 2025-04-28 | 2.640 | 2,692,500 | +37,500 | 0.61% | 7,108,200 |
| 2025-04-29 | 2025-04-25 | 2.920 | 2,655,000 | -159,500 | 0.60% | 7,752,600 |
| 2025-04-28 | 2025-04-24 | 2.540 | 2,814,500 | +11,500 | 0.64% | 7,148,830 |
| 2025-04-25 | 2025-04-23 | 2.500 | 2,803,000 | +165,000 | 0.64% | 7,007,500 |
| 2025-04-24 | 2025-04-22 | 2.340 | 2,638,000 | +3,000 | 0.60% | 6,172,920 |
| 2025-04-23 | 2025-04-17 | 2.270 | 2,635,000 | -9,500 | 0.60% | 5,981,450 |
| 2025-04-22 | 2025-04-16 | 2.290 | 2,644,500 | +113,500 | 0.60% | 6,055,905 |
| 2025-04-17 | 2025-04-15 | 2.360 | 2,531,000 | +87,000 | 0.57% | 5,973,160 |
| 2025-04-16 | 2025-04-14 | 2.470 | 2,444,000 | +3,500 | 0.55% | 6,036,680 |
| 2025-04-15 | 2025-04-11 | 2.330 | 2,440,500 | +37,500 | 0.55% | 5,686,365 |
| 2025-04-14 | 2025-04-10 | 2.260 | 2,403,000 | +21,500 | 0.54% | 5,430,780 |
| 2025-04-11 | 2025-04-09 | 2.050 | 2,381,500 | -92,000 | 0.54% | 4,882,075 |
| 2025-04-10 | 2025-04-08 | 1.940 | 2,473,500 | -62,500 | 0.56% | 4,798,590 |
| 2025-04-09 | 2025-04-07 | 1.810 | 2,536,000 | +21,500 | 0.58% | 4,590,160 |
| 2025-04-08 | 2025-04-03 | 2.240 | 2,514,500 | +94,500 | 0.57% | 5,632,480 |
| 2025-04-07 | 2025-04-02 | 2.410 | 2,420,000 | -9,000 | 0.55% | 5,832,200 |
| 2025-04-03 | 2025-04-01 | 2.280 | 2,429,000 | -80,500 | 0.55% | 5,538,120 |
| 2025-04-02 | 2025-03-31 | 2.210 | 2,509,500 | +74,000 | 0.57% | 5,545,995 |
| 2025-04-01 | 2025-03-28 | 2.570 | 2,435,500 | +6,500 | 0.55% | 6,259,235 |
| 2025-03-31 | 2025-03-27 | 2.750 | 2,429,000 | -12,000 | 0.55% | 6,679,750 |
| 2025-03-28 | 2025-03-26 | 2.590 | 2,441,000 | +182,500 | 0.55% | 6,322,190 |
| 2025-03-27 | 2025-03-25 | 2.530 | 2,258,500 | +3,500 | 0.51% | 5,714,005 |
| 2025-03-26 | 2025-03-24 | 2.570 | 2,255,000 | +110,500 | 0.51% | 5,795,350 |
| 2025-03-25 | 2025-03-21 | 2.750 | 2,144,500 | +408,500 | 0.49% | 5,897,375 |
| 2025-03-24 | 2025-03-20 | 3.320 | 1,736,000 | -821,500 | 0.39% | 5,763,520 |
| 2025-03-21 | 2025-03-19 | 2.240 | 2,557,500 | -1,191,000 | 0.58% | 5,728,800 |
| 2025-03-20 | 2025-03-18 | 1.830 | 3,748,500 | +419,000 | 0.85% | 6,859,755 |
| 2025-03-19 | 2025-03-17 | 1.710 | 3,329,500 | +55,500 | 0.75% | 5,693,445 |
| 2025-03-18 | 2025-03-14 | 1.770 | 3,274,000 | +992,000 | 0.74% | 5,794,980 |
| 2025-03-17 | 2025-03-13 | 1.920 | 2,282,000 | +1,892,500 | 0.52% | 4,381,440 |
| 2024-11-11 | 2024-11-07 | 5.620 | 389,500 | +500 | 0.09% | 2,188,990 |
| 2024-09-20 | 2024-09-17 | 5.620 | 389,000 | -6,000 | 0.09% | 2,186,180 |
| 2023-11-23 | 2023-11-21 | 5.660 | 395,000 | -3,000 | 0.09% | 2,235,700 |
| 2023-11-17 | 2023-11-15 | 5.430 | 398,000 | -13,500 | 0.09% | 2,161,140 |
| 2023-11-16 | 2023-11-14 | 5.130 | 411,500 | +500 | 0.09% | 2,110,995 |
| 2023-11-15 | 2023-11-13 | 5.150 | 411,000 | +500 | 0.09% | 2,116,650 |
| 2023-11-14 | 2023-11-10 | 5.260 | 410,500 | +2,000 | 0.09% | 2,159,230 |
| 2023-11-13 | 2023-11-09 | 5.270 | 408,500 | -2,000 | 0.09% | 2,152,795 |
| 2023-11-10 | 2023-11-08 | 5.150 | 410,500 | +10,000 | 0.09% | 2,114,075 |
| 2023-11-09 | 2023-11-07 | 5.060 | 400,500 | +3,500 | 0.09% | 2,026,530 |
| 2023-11-07 | 2023-11-03 | 4.630 | 397,000 | -500 | 0.09% | 1,838,110 |
| 2023-11-03 | 2023-11-01 | 4.280 | 397,500 | +500 | 0.09% | 1,701,300 |
| 2023-11-01 | 2023-10-30 | 4.520 | 397,000 | +2,000 | 0.09% | 1,794,440 |
| 2023-10-31 | 2023-10-27 | 4.180 | 395,000 | -500 | 0.09% | 1,651,100 |
| 2023-10-30 | 2023-10-26 | 3.850 | 395,500 | +500 | 0.09% | 1,522,675 |
| 2023-10-25 | 2023-10-20 | 4.100 | 395,000 | +7,500 | 0.09% | 1,619,500 |
| 2023-10-16 | 2023-10-12 | 4.770 | 387,500 | +1,000 | 0.09% | 1,848,375 |
| 2023-10-13 | 2023-10-11 | 4.670 | 386,500 | +1,000 | 0.09% | 1,804,955 |
| 2023-10-12 | 2023-10-10 | 4.530 | 385,500 | -1,000 | 0.09% | 1,746,315 |
| 2023-10-11 | 2023-10-09 | 4.380 | 386,500 | -1,000 | 0.09% | 1,692,870 |
| 2023-10-10 | 2023-10-06 | 4.190 | 387,500 | +3,000 | 0.09% | 1,623,625 |
| 2023-10-05 | 2023-10-03 | 4.180 | 384,500 | +5,500 | 0.09% | 1,607,210 |
| 2023-10-04 | 2023-09-29 | 4.650 | 379,000 | +1,500 | 0.09% | 1,762,350 |
| 2023-09-29 | 2023-09-27 | 4.870 | 377,500 | -500 | 0.09% | 1,838,425 |
| 2023-09-21 | 2023-09-19 | 5.130 | 378,000 | -2,000 | 0.09% | 1,939,140 |
| 2023-09-20 | 2023-09-18 | 5.130 | 380,000 | -2,000 | 0.09% | 1,949,400 |
| 2023-09-19 | 2023-09-15 | 4.970 | 382,000 | +2,000 | 0.09% | 1,898,540 |
| 2023-09-18 | 2023-09-14 | 4.880 | 380,000 | -4,000 | 0.09% | 1,854,400 |
| 2023-09-13 | 2023-09-11 | 5.020 | 384,000 | -1,000 | 0.09% | 1,927,680 |
| 2023-09-11 | 2023-09-06 | 4.640 | 385,000 | +7,000 | 0.09% | 1,786,400 |
| 2023-09-07 | 2023-09-05 | 4.610 | 378,000 | +16,500 | 0.09% | 1,742,580 |
| 2023-09-06 | 2023-09-04 | 5.010 | 361,500 | -10,000 | 0.08% | 1,811,115 |
| 2023-09-04 | 2023-08-30 | 5.720 | 371,500 | +500 | 0.08% | 2,124,980 |
| 2023-08-30 | 2023-08-28 | 5.630 | 371,000 | +1,000 | 0.08% | 2,088,730 |
| 2023-08-25 | 2023-08-23 | 5.500 | 370,000 | +500 | 0.08% | 2,035,000 |
| 2023-08-24 | 2023-08-22 | 5.630 | 369,500 | -23,000 | 0.08% | 2,080,285 |
| 2023-08-22 | 2023-08-18 | 5.660 | 392,500 | -2,000 | 0.09% | 2,221,550 |
| 2023-08-18 | 2023-08-16 | 5.640 | 394,500 | +2,000 | 0.09% | 2,224,980 |
| 2023-08-16 | 2023-08-14 | 5.840 | 392,500 | +500 | 0.09% | 2,292,200 |
| 2023-08-15 | 2023-08-11 | 5.930 | 392,000 | +500 | 0.09% | 2,324,560 |
| 2023-08-10 | 2023-08-08 | 6.110 | 391,500 | +500 | 0.09% | 2,392,065 |
| 2023-08-09 | 2023-08-07 | 6.220 | 391,000 | +500 | 0.09% | 2,432,020 |
| 2023-08-08 | 2023-08-04 | 6.400 | 390,500 | +500 | 0.09% | 2,499,200 |
| 2023-08-07 | 2023-08-03 | 6.660 | 390,000 | +4,000 | 0.09% | 2,597,400 |
| 2023-08-04 | 2023-08-02 | 6.750 | 386,000 | +5,500 | 0.09% | 2,605,500 |
| 2023-08-03 | 2023-08-01 | 7.190 | 380,500 | +1,000 | 0.09% | 2,735,795 |
| 2023-08-02 | 2023-07-31 | 7.250 | 379,500 | -3,500 | 0.09% | 2,751,375 |
| 2023-07-28 | 2023-07-26 | 6.910 | 383,000 | +7,000 | 0.09% | 2,646,530 |
| 2023-07-24 | 2023-07-20 | 6.530 | 376,000 | -10,000 | 0.09% | 2,455,280 |
| 2023-07-21 | 2023-07-19 | 6.610 | 386,000 | +10,000 | 0.09% | 2,551,460 |
| 2023-07-19 | 2023-07-14 | 6.950 | 376,000 | +9,000 | 0.09% | 2,613,200 |
| 2023-07-18 | 2023-07-13 | 7.010 | 367,000 | -1,000 | 0.08% | 2,572,670 |
| 2023-07-12 | 2023-07-10 | 6.210 | 368,000 | -9,000 | 0.08% | 2,285,280 |
| 2023-07-07 | 2023-07-05 | 6.210 | 377,000 | -1,000 | 0.09% | 2,341,170 |
| 2023-07-06 | 2023-07-04 | 6.650 | 378,000 | +11,000 | 0.09% | 2,513,700 |
| 2023-07-04 | 2023-06-30 | 6.150 | 367,000 | -500 | 0.08% | 2,257,050 |
| 2023-07-03 | 2023-06-29 | 6.020 | 367,500 | -2,500 | 0.08% | 2,212,350 |
| 2023-06-30 | 2023-06-28 | 5.800 | 370,000 | +500 | 0.08% | 2,146,000 |
| 2023-06-29 | 2023-06-27 | 5.930 | 369,500 | +25,000 | 0.08% | 2,191,135 |
| 2023-06-28 | 2023-06-26 | 6.050 | 344,500 | -1,500 | 0.08% | 2,084,225 |
| 2023-06-27 | 2023-06-23 | 5.390 | 346,000 | -49,000 | 0.08% | 1,864,940 |
| 2023-06-23 | 2023-06-20 | 6.420 | 395,000 | +500 | 0.09% | 2,535,900 |
| 2023-06-21 | 2023-06-19 | 6.820 | 394,500 | +1,500 | 0.09% | 2,690,490 |
| 2023-06-20 | 2023-06-16 | 6.890 | 393,000 | -2,000 | 0.09% | 2,707,770 |
| 2023-06-19 | 2023-06-15 | 6.770 | 395,000 | +10,500 | 0.09% | 2,674,150 |
| 2023-06-16 | 2023-06-14 | 6.000 | 384,500 | +500 | 0.09% | 2,307,000 |
| 2023-06-15 | 2023-06-13 | 6.080 | 384,000 | +47,500 | 0.09% | 2,334,720 |
| 2023-06-14 | 2023-06-12 | 5.970 | 336,500 | -1,500 | 0.08% | 2,008,905 |
| 2023-06-02 | 2023-05-31 | 7.330 | 338,000 | +13,000 | 0.08% | 2,477,540 |
| 2023-05-31 | 2023-05-29 | 7.330 | 325,000 | -1,500 | 0.07% | 2,382,250 |
| 2023-05-29 | 2023-05-24 | 8.280 | 326,500 | -66,000 | 0.07% | 2,703,420 |
| 2023-05-19 | 2023-05-17 | 8.820 | 392,500 | -2,000 | 0.09% | 3,461,850 |
| 2023-05-17 | 2023-05-15 | 9.120 | 394,500 | +1,000 | 0.09% | 3,597,840 |
| 2023-05-12 | 2023-05-10 | 9.710 | 393,500 | -1,000 | 0.09% | 3,820,885 |
| 2023-05-08 | 2023-05-04 | 10.500 | 394,500 | -500 | 0.09% | 4,142,250 |
| 2023-04-27 | 2023-04-25 | 10.740 | 395,000 | -12,000 | 0.09% | 4,242,300 |
| 2023-04-19 | 2023-04-17 | 11.940 | 407,000 | +500 | 0.09% | 4,859,580 |
| 2023-04-18 | 2023-04-14 | 12.000 | 406,500 | +2,000 | 0.09% | 4,878,000 |
| 2023-03-28 | 2023-03-24 | 11.540 | 404,500 | -500 | 0.09% | 4,667,930 |
| 2023-03-27 | 2023-03-23 | 11.580 | 405,000 | +2,000 | 0.09% | 4,689,900 |
| 2023-03-23 | 2023-03-21 | 11.580 | 403,000 | -500 | 0.09% | 4,666,740 |
| 2023-03-20 | 2023-03-16 | 11.800 | 403,500 | +1,000 | 0.09% | 4,761,300 |
| 2023-03-15 | 2023-03-13 | 11.760 | 402,500 | -500 | 0.09% | 4,733,400 |
| 2023-03-09 | 2023-03-07 | 13.160 | 403,000 | +9,000 | 0.09% | 5,303,480 |
| 2023-03-06 | 2023-03-02 | 14.280 | 394,000 | -500 | 0.09% | 5,626,320 |
| 2023-03-03 | 2023-03-01 | 14.360 | 394,500 | -8,500 | 0.09% | 5,665,020 |
| 2023-02-28 | 2023-02-24 | 13.400 | 403,000 | +4,000 | 0.09% | 5,400,200 |
| 2023-02-24 | 2023-02-22 | 13.640 | 399,000 | +8,500 | 0.09% | 5,442,360 |
| 2023-02-23 | 2023-02-21 | 13.860 | 390,500 | -128,000 | 0.09% | 5,412,330 |
| 2023-02-21 | 2023-02-17 | 14.800 | 518,500 | -9,000 | 0.12% | 7,673,800 |
| 2023-02-20 | 2023-02-16 | 14.500 | 527,500 | +1,500 | 0.12% | 7,648,750 |
| 2023-02-17 | 2023-02-15 | 14.620 | 526,000 | +2,000 | 0.12% | 7,690,120 |
| 2023-02-16 | 2023-02-14 | 15.220 | 524,000 | -2,000 | 0.12% | 7,975,280 |
| 2023-02-15 | 2023-02-13 | 14.960 | 526,000 | +2,000 | 0.12% | 7,868,960 |
| 2023-02-07 | 2023-02-03 | 16.700 | 524,000 | +2,000 | 0.12% | 8,750,800 |
| 2023-02-06 | 2023-02-02 | 16.920 | 522,000 | +129,500 | 0.12% | 8,832,240 |
| 2023-02-03 | 2023-02-01 | 15.960 | 392,500 | -5,500 | 0.09% | 6,264,300 |
| 2023-02-02 | 2023-01-31 | 15.280 | 398,000 | +3,500 | 0.09% | 6,081,440 |
| 2023-02-01 | 2023-01-30 | 15.100 | 394,500 | +1,000 | 0.09% | 5,956,950 |
| 2023-01-31 | 2023-01-27 | 15.160 | 393,500 | +24,000 | 0.09% | 5,965,460 |
| 2023-01-30 | 2023-01-26 | 15.360 | 369,500 | -100,000 | 0.08% | 5,675,520 |
| 2023-01-27 | 2023-01-20 | 15.600 | 469,500 | +7,000 | 0.11% | 7,324,200 |
| 2023-01-26 | 2023-01-19 | 15.540 | 462,500 | +16,000 | 0.10% | 7,187,250 |
| 2023-01-20 | 2023-01-18 | 16.260 | 446,500 | +112,000 | 0.10% | 7,260,090 |
| 2023-01-18 | 2023-01-16 | 18.100 | 334,500 | +6,000 | 0.08% | 6,054,450 |
| 2023-01-05 | 2023-01-03 | 14.360 | 328,500 | +500 | 0.07% | 4,717,260 |
| 2023-01-04 | 2022-12-30 | 14.260 | 328,000 | -1,000 | 0.07% | 4,677,280 |
| 2022-12-23 | 2022-12-21 | 12.640 | 329,000 | -8,000 | 0.07% | 4,158,560 |
| 2022-12-21 | 2022-12-19 | 12.720 | 337,000 | +2,500 | 0.08% | 4,286,640 |
| 2022-12-13 | 2022-12-09 | 14.680 | 334,500 | -2,000 | 0.08% | 4,910,460 |
| 2022-12-12 | 2022-12-08 | 13.420 | 336,500 | -2,000 | 0.08% | 4,515,830 |
| 2022-12-09 | 2022-12-07 | 12.860 | 338,500 | +1,000 | 0.08% | 4,353,110 |
| 2022-12-05 | 2022-12-01 | 13.360 | 337,500 | +4,000 | 0.08% | 4,509,000 |
| 2022-12-02 | 2022-11-30 | 12.780 | 333,500 | -4,500 | 0.08% | 4,262,130 |
| 2022-11-25 | 2022-11-23 | 11.680 | 338,000 | -500 | 0.08% | 3,947,840 |
| 2022-11-24 | 2022-11-22 | 11.700 | 338,500 | +4,500 | 0.08% | 3,960,450 |
| 2022-11-22 | 2022-11-18 | 12.700 | 334,000 | +2,000 | 0.08% | 4,241,800 |
| 2022-11-21 | 2022-11-17 | 13.400 | 332,000 | -17,000 | 0.08% | 4,448,800 |
| 2022-11-18 | 2022-11-16 | 13.500 | 349,000 | +3,000 | 0.08% | 4,711,500 |
| 2022-11-16 | 2022-11-14 | 12.800 | 346,000 | -1,500 | 0.08% | 4,428,800 |
| 2022-11-15 | 2022-11-11 | 11.680 | 347,500 | -2,500 | 0.08% | 4,058,800 |
| 2022-11-11 | 2022-11-09 | 11.380 | 350,000 | +2,500 | 0.08% | 3,983,000 |
| 2022-11-10 | 2022-11-08 | 11.720 | 347,500 | +1,500 | 0.08% | 4,072,700 |
| 2022-11-07 | 2022-11-03 | 11.260 | 346,000 | -500 | 0.08% | 3,895,960 |
| 2022-11-04 | 2022-11-02 | 11.100 | 346,500 | +500 | 0.08% | 3,846,150 |
| 2022-11-01 | 2022-10-28 | 10.640 | 346,000 | -22,000 | 0.08% | 3,681,440 |
| 2022-10-26 | 2022-10-24 | 9.360 | 368,000 | +9,500 | 0.08% | 3,444,480 |
| 2022-10-21 | 2022-10-19 | 10.140 | 358,500 | -5,000 | 0.08% | 3,635,190 |
| 2022-10-18 | 2022-10-14 | 9.370 | 363,500 | +4,000 | 0.08% | 3,405,995 |
| 2022-10-11 | 2022-10-07 | 9.140 | 359,500 | -10,000 | 0.08% | 3,285,830 |
| 2022-10-10 | 2022-10-06 | 9.330 | 369,500 | +11,000 | 0.08% | 3,447,435 |
| 2022-10-07 | 2022-10-05 | 9.890 | 358,500 | -1,000 | 0.08% | 3,545,565 |
| 2022-10-03 | 2022-09-29 | 9.400 | 359,500 | -9,500 | 0.08% | 3,379,300 |
| 2022-09-30 | 2022-09-28 | 10.060 | 369,000 | +1,000 | 0.08% | 3,712,140 |
| 2022-09-29 | 2022-09-27 | 10.400 | 368,000 | -500 | 0.08% | 3,827,200 |
| 2022-09-22 | 2022-09-20 | 11.060 | 368,500 | +500 | 0.08% | 4,075,610 |
| 2022-09-09 | 2022-09-07 | 12.040 | 368,000 | -3,000 | 0.08% | 4,430,720 |
| 2022-09-08 | 2022-09-06 | 12.100 | 371,000 | -29,000 | 0.08% | 4,489,100 |
| 2022-09-07 | 2022-09-05 | 11.760 | 400,000 | +12,500 | 0.09% | 4,704,000 |
| 2022-09-06 | 2022-09-02 | 12.940 | 387,500 | +3,000 | 0.09% | 5,014,250 |
| 2022-09-05 | 2022-09-01 | 14.020 | 384,500 | +6,000 | 0.09% | 5,390,690 |
| 2022-08-31 | 2022-08-29 | 14.060 | 378,500 | -1,000 | 0.09% | 5,321,710 |
| 2022-08-29 | 2022-08-25 | 13.140 | 379,500 | -10,000 | 0.09% | 4,986,630 |
| 2022-08-26 | 2022-08-24 | 12.540 | 389,500 | +10,000 | 0.09% | 4,884,330 |
| 2022-08-05 | 2022-08-03 | 13.500 | 379,500 | -4,000 | 0.09% | 5,123,250 |
| 2022-08-03 | 2022-08-01 | 13.620 | 383,500 | -8,500 | 0.09% | 5,223,270 |
| 2022-08-02 | 2022-07-29 | 14.100 | 392,000 | +26,000 | 0.09% | 5,527,200 |
| 2022-07-29 | 2022-07-27 | 14.860 | 366,000 | +1,000 | 0.08% | 5,438,760 |
| 2022-07-18 | 2022-07-14 | 15.780 | 365,000 | -3,000 | 0.08% | 5,759,700 |
| 2022-07-15 | 2022-07-13 | 14.840 | 368,000 | -5,500 | 0.08% | 5,461,120 |
| 2022-07-13 | 2022-07-11 | 15.720 | 373,500 | -500 | 0.08% | 5,871,420 |
| 2022-07-12 | 2022-07-08 | 16.280 | 374,000 | -6,000 | 0.08% | 6,088,720 |
| 2022-07-11 | 2022-07-07 | 16.600 | 380,000 | +500 | 0.09% | 6,308,000 |
| 2022-07-08 | 2022-07-06 | 17.460 | 379,500 | +12,000 | 0.09% | 6,626,070 |
| 2022-07-07 | 2022-07-05 | 17.720 | 367,500 | -9,000 | 0.08% | 6,512,100 |
| 2022-07-06 | 2022-07-04 | 17.440 | 376,500 | +13,000 | 0.09% | 6,566,160 |
| 2022-07-05 | 2022-06-30 | 17.500 | 363,500 | -34,500 | 0.08% | 6,361,250 |
| 2022-07-04 | 2022-06-29 | 16.400 | 398,000 | +8,000 | 0.09% | 6,527,200 |
| 2022-06-30 | 2022-06-28 | 17.520 | 390,000 | +4,000 | 0.09% | 6,832,800 |
| 2022-06-29 | 2022-06-27 | 18.200 | 386,000 | -54,000 | 0.09% | 7,025,200 |
| 2022-06-28 | 2022-06-24 | 17.380 | 440,000 | +22,000 | 0.10% | 7,647,200 |
| 2022-06-24 | 2022-06-22 | 14.820 | 418,000 | +14,000 | 0.09% | 6,194,760 |
| 2022-06-23 | 2022-06-21 | 15.320 | 404,000 | -2,500 | 0.09% | 6,189,280 |
| 2022-06-22 | 2022-06-20 | 14.360 | 406,500 | +3,000 | 0.09% | 5,837,340 |
| 2022-06-21 | 2022-06-17 | 13.980 | 403,500 | +33,500 | 0.09% | 5,640,930 |
| 2022-06-17 | 2022-06-15 | 13.600 | 370,000 | -8,000 | 0.08% | 5,032,000 |
| 2022-06-16 | 2022-06-14 | 13.160 | 378,000 | -19,000 | 0.09% | 4,974,480 |
| 2022-06-13 | 2022-06-09 | 14.500 | 397,000 | +1,000 | 0.09% | 5,756,500 |
| 2022-06-10 | 2022-06-08 | 14.760 | 396,000 | +10,500 | 0.09% | 5,844,960 |
| 2022-06-09 | 2022-06-07 | 14.000 | 385,500 | -9,500 | 0.09% | 5,397,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 395,000 | +20,000 | 0.09% | 5,443,100 |
| 2022-06-07 | 2022-06-02 | 13.520 | 375,000 | +1,000 | 0.09% | 5,070,000 |
| 2022-06-06 | 2022-06-01 | 13.540 | 374,000 | -2,000 | 0.08% | 5,063,960 |
| 2022-06-02 | 2022-05-31 | 13.540 | 376,000 | -500 | 0.09% | 5,091,040 |
| 2022-05-31 | 2022-05-27 | 12.400 | 376,500 | -7,000 | 0.09% | 4,668,600 |
| 2022-05-30 | 2022-05-26 | 11.280 | 383,500 | +2,500 | 0.09% | 4,325,880 |
| 2022-05-27 | 2022-05-25 | 11.600 | 381,000 | +4,500 | 0.09% | 4,419,600 |
| 2022-05-25 | 2022-05-23 | 12.780 | 376,500 | -2,000 | 0.09% | 4,811,670 |
| 2022-05-23 | 2022-05-19 | 11.920 | 378,500 | +2,000 | 0.09% | 4,511,720 |
| 2022-05-19 | 2022-05-17 | 12.220 | 376,500 | -500 | 0.09% | 4,600,830 |
| 2022-05-12 | 2022-05-10 | 11.160 | 377,000 | +500 | 0.09% | 4,207,320 |
| 2022-05-06 | 2022-05-04 | 11.800 | 376,500 | +1,500 | 0.09% | 4,442,700 |
| 2022-05-05 | 2022-05-03 | 13.560 | 375,000 | +500 | 0.09% | 5,085,000 |
| 2022-05-04 | 2022-04-29 | 14.620 | 374,500 | -2,500 | 0.08% | 5,475,190 |
| 2022-04-27 | 2022-04-25 | 12.240 | 377,000 | +9,500 | 0.09% | 4,614,480 |
| 2022-04-26 | 2022-04-22 | 12.940 | 367,500 | +1,000 | 0.08% | 4,755,450 |
| 2022-04-22 | 2022-04-20 | 13.160 | 366,500 | -1,000 | 0.08% | 4,823,140 |
| 2022-04-21 | 2022-04-19 | 13.260 | 367,500 | +10,000 | 0.08% | 4,873,050 |
| 2022-04-20 | 2022-04-14 | 13.960 | 357,500 | +1,000 | 0.08% | 4,990,700 |
| 2022-04-19 | 2022-04-13 | 13.360 | 356,500 | +9,000 | 0.08% | 4,762,840 |
| 2022-04-14 | 2022-04-12 | 13.560 | 347,500 | +500 | 0.08% | 4,712,100 |
| 2022-04-13 | 2022-04-11 | 13.420 | 347,000 | -8,000 | 0.08% | 4,656,740 |
| 2022-04-12 | 2022-04-08 | 13.820 | 355,000 | +3,500 | 0.08% | 4,906,100 |
| 2022-04-11 | 2022-04-07 | 14.380 | 351,500 | +2,000 | 0.08% | 5,054,570 |
| 2022-04-08 | 2022-04-06 | 15.420 | 349,500 | +9,500 | 0.08% | 5,389,290 |
| 2022-04-07 | 2022-04-04 | 15.120 | 340,000 | +15,000 | 0.08% | 5,140,800 |
| 2022-04-06 | 2022-04-01 | 14.940 | 325,000 | +2,000 | 0.07% | 4,855,500 |
| 2022-03-31 | 2022-03-29 | 14.520 | 323,000 | +1,000 | 0.07% | 4,689,960 |
| 2022-03-30 | 2022-03-28 | 14.200 | 322,000 | -10,000 | 0.07% | 4,572,400 |
| 2022-03-28 | 2022-03-24 | 17.080 | 332,000 | +8,000 | 0.08% | 5,670,560 |
| 2022-03-25 | 2022-03-23 | 16.140 | 324,000 | +7,000 | 0.07% | 5,229,360 |
| 2022-03-24 | 2022-03-22 | 15.800 | 317,000 | +12,500 | 0.07% | 5,008,600 |
| 2022-03-22 | 2022-03-18 | 16.280 | 304,500 | +500 | 0.07% | 4,957,260 |
| 2022-03-21 | 2022-03-17 | 17.180 | 304,000 | -11,000 | 0.07% | 5,222,720 |
| 2022-03-18 | 2022-03-16 | 14.080 | 315,000 | +7,000 | 0.07% | 4,435,200 |
| 2022-03-16 | 2022-03-14 | 14.200 | 308,000 | +1,000 | 0.07% | 4,373,600 |
| 2022-03-15 | 2022-03-11 | 16.800 | 307,000 | -84,000 | 0.07% | 5,157,600 |
| 2022-03-10 | 2022-03-08 | 17.780 | 391,000 | +8,000 | 0.09% | 6,951,980 |
| 2022-03-09 | 2022-03-07 | 19.340 | 383,000 | +4,000 | 0.09% | 7,407,220 |
| 2022-03-08 | 2022-03-04 | 20.550 | 379,000 | -1,000 | 0.09% | 7,788,450 |
| 2022-03-03 | 2022-03-01 | 23.000 | 380,000 | -500 | 0.09% | 8,740,000 |
| 2022-02-28 | 2022-02-24 | 21.250 | 380,500 | -4,500 | 0.09% | 8,085,625 |
| 2022-02-25 | 2022-02-23 | 21.650 | 385,000 | -1,500 | 0.09% | 8,335,250 |
| 2022-02-24 | 2022-02-22 | 20.450 | 386,500 | +18,500 | 0.09% | 7,903,925 |
| 2022-02-23 | 2022-02-21 | 23.100 | 368,000 | -1,000 | 0.08% | 8,500,800 |
| 2022-02-16 | 2022-02-14 | 24.500 | 369,000 | -2,000 | 0.08% | 9,040,500 |
| 2022-02-15 | 2022-02-11 | 25.250 | 371,000 | +14,000 | 0.08% | 9,367,750 |
| 2022-02-11 | 2022-02-09 | 25.550 | 357,000 | +24,500 | 0.08% | 9,121,350 |
| 2022-02-10 | 2022-02-08 | 27.250 | 332,500 | +9,000 | 0.08% | 9,060,625 |
| 2022-02-09 | 2022-02-07 | 27.500 | 323,500 | +24,500 | 0.07% | 8,896,250 |
| 2022-02-07 | 2022-01-31 | 30.050 | 299,000 | -5,500 | 0.07% | 8,984,950 |
| 2022-02-04 | 2022-01-27 | 26.650 | 304,500 | +500 | 0.07% | 8,114,925 |
| 2022-01-28 | 2022-01-26 | 27.750 | 304,000 | +5,000 | 0.07% | 8,436,000 |
| 2022-01-27 | 2022-01-25 | 28.450 | 299,000 | -57,000 | 0.07% | 8,506,550 |
| 2022-01-26 | 2022-01-24 | 30.400 | 356,000 | +500 | 0.08% | 10,822,400 |
| 2022-01-25 | 2022-01-21 | 29.750 | 355,500 | -4,000 | 0.08% | 10,576,125 |
| 2022-01-24 | 2022-01-20 | 27.850 | 359,500 | +1,000 | 0.08% | 10,012,075 |
| 2022-01-19 | 2022-01-17 | 28.300 | 358,500 | +4,000 | 0.08% | 10,145,550 |
| 2022-01-18 | 2022-01-14 | 29.000 | 354,500 | -500 | 0.08% | 10,280,500 |
| 2022-01-17 | 2022-01-13 | 28.350 | 355,000 | -500 | 0.08% | 10,064,250 |
| 2022-01-13 | 2022-01-11 | 28.500 | 355,500 | +2,000 | 0.08% | 10,131,750 |
| 2022-01-12 | 2022-01-10 | 28.650 | 353,500 | -500 | 0.08% | 10,127,775 |
| 2022-01-11 | 2022-01-07 | 25.800 | 354,000 | +4,500 | 0.08% | 9,133,200 |
| 2022-01-10 | 2022-01-06 | 24.600 | 349,500 | -2,000 | 0.08% | 8,597,700 |
| 2022-01-06 | 2022-01-04 | 27.500 | 351,500 | +1,000 | 0.08% | 9,666,250 |
| 2022-01-04 | 2021-12-31 | 29.600 | 350,500 | -1,500 | 0.08% | 10,374,800 |
| 2021-12-28 | 2021-12-22 | 25.900 | 352,000 | +2,000 | 0.08% | 9,116,800 |
| 2021-12-23 | 2021-12-21 | 25.750 | 350,000 | +3,000 | 0.08% | 9,012,500 |
| 2021-12-22 | 2021-12-20 | 25.750 | 347,000 | +5,000 | 0.08% | 8,935,250 |
| 2021-12-14 | 2021-12-10 | 32.000 | 342,000 | -1,000 | 0.08% | 10,944,000 |
| 2021-12-13 | 2021-12-09 | 31.750 | 343,000 | -10,000 | 0.08% | 10,890,250 |
| 2021-12-10 | 2021-12-08 | 28.450 | 353,000 | -2,000 | 0.08% | 10,042,850 |
| 2021-12-09 | 2021-12-07 | 26.350 | 355,000 | -2,000 | 0.08% | 9,354,250 |
| 2021-12-08 | 2021-12-06 | 25.500 | 357,000 | +5,000 | 0.08% | 9,103,500 |
| 2021-12-06 | 2021-12-02 | 31.950 | 352,000 | +8,000 | 0.08% | 11,246,400 |
| 2021-12-03 | 2021-12-01 | 33.600 | 344,000 | +3,500 | 0.08% | 11,558,400 |
| 2021-12-02 | 2021-11-30 | 38.700 | 340,500 | -2,000 | 0.08% | 13,177,350 |
| 2021-11-26 | 2021-11-24 | 38.450 | 342,500 | -1,500 | 0.08% | 13,169,125 |
| 2021-11-24 | 2021-11-22 | 38.000 | 344,000 | +2,000 | 0.08% | 13,072,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 342,000 | -500 | 0.08% | 13,936,500 |
| 2021-11-19 | 2021-11-17 | 39.850 | 342,500 | +1,000 | 0.08% | 13,648,625 |
| 2021-11-16 | 2021-11-12 | 38.200 | 341,500 | -4,000 | 0.08% | 13,045,300 |
| 2021-11-10 | 2021-11-08 | 34.550 | 345,500 | +500 | 0.08% | 11,937,025 |
| 2021-11-09 | 2021-11-05 | 35.600 | 345,000 | -2,000 | 0.08% | 12,282,000 |
| 2021-11-08 | 2021-11-04 | 33.150 | 347,000 | +1,000 | 0.08% | 11,503,050 |
| 2021-11-04 | 2021-11-02 | 32.550 | 346,000 | +1,500 | 0.08% | 11,262,300 |
| 2021-11-03 | 2021-11-01 | 33.200 | 344,500 | -1,500 | 0.08% | 11,437,400 |
| 2021-11-02 | 2021-10-29 | 36.050 | 346,000 | -1,500 | 0.08% | 12,473,300 |
| 2021-11-01 | 2021-10-28 | 34.300 | 347,500 | +1,000 | 0.08% | 11,919,250 |
| 2021-10-29 | 2021-10-27 | 34.700 | 346,500 | -500 | 0.08% | 12,023,550 |
| 2021-10-28 | 2021-10-26 | 35.750 | 347,000 | -500 | 0.08% | 12,405,250 |
| 2021-10-27 | 2021-10-25 | 37.800 | 347,500 | +4,000 | 0.08% | 13,135,500 |
| 2021-10-26 | 2021-10-22 | 39.650 | 343,500 | +2,000 | 0.08% | 13,619,775 |
| 2021-10-25 | 2021-10-21 | 40.650 | 341,500 | -1,000 | 0.08% | 13,881,975 |
| 2021-10-21 | 2021-10-19 | 41.100 | 342,500 | +13,000 | 0.08% | 14,076,750 |
| 2021-10-20 | 2021-10-18 | 40.500 | 329,500 | +4,000 | 0.07% | 13,344,750 |
| 2021-10-19 | 2021-10-15 | 41.700 | 325,500 | +52,000 | 0.07% | 13,573,350 |
| 2021-10-18 | 2021-10-12 | 41.600 | 273,500 | +6,000 | 0.06% | 11,377,600 |
| 2021-10-12 | 2021-10-08 | 42.200 | 267,500 | -1,500 | 0.06% | 11,288,500 |
| 2021-10-11 | 2021-10-07 | 42.000 | 269,000 | -2,500 | 0.06% | 11,298,000 |
| 2021-10-08 | 2021-10-06 | 40.150 | 271,500 | +3,500 | 0.06% | 10,900,725 |
| 2021-10-07 | 2021-10-05 | 43.300 | 268,000 | -1,000 | 0.06% | 11,604,400 |
| 2021-10-06 | 2021-10-04 | 41.850 | 269,000 | -3,500 | 0.06% | 11,257,650 |
| 2021-10-05 | 2021-09-30 | 40.200 | 272,500 | +2,000 | 0.06% | 10,954,500 |
| 2021-10-04 | 2021-09-29 | 39.800 | 270,500 | -1,500 | 0.06% | 10,765,900 |
| 2021-09-30 | 2021-09-28 | 40.200 | 272,000 | +1,500 | 0.06% | 10,934,400 |
| 2021-09-28 | 2021-09-24 | 40.800 | 270,500 | -2,500 | 0.06% | 11,036,400 |
| 2021-09-27 | 2021-09-23 | 38.700 | 273,000 | +1,500 | 0.06% | 10,565,100 |
| 2021-09-24 | 2021-09-21 | 39.500 | 271,500 | -3,000 | 0.06% | 10,724,250 |
| 2021-09-23 | 2021-09-20 | 39.800 | 274,500 | +5,500 | 0.06% | 10,925,100 |
| 2021-09-21 | 2021-09-17 | 42.150 | 269,000 | +3,000 | 0.06% | 11,338,350 |
| 2021-09-17 | 2021-09-15 | 42.350 | 266,000 | +1,000 | 0.06% | 11,265,100 |
| 2021-09-16 | 2021-09-14 | 44.600 | 265,000 | -15,500 | 0.06% | 11,819,000 |
| 2021-09-15 | 2021-09-13 | 40.900 | 280,500 | -1,500 | 0.06% | 11,472,450 |
| 2021-09-14 | 2021-09-10 | 40.250 | 282,000 | -11,500 | 0.06% | 11,350,500 |
| 2021-09-13 | 2021-09-09 | 37.350 | 293,500 | +6,000 | 0.07% | 10,962,225 |
| 2021-09-10 | 2021-09-08 | 38.950 | 287,500 | -8,000 | 0.07% | 11,198,125 |
| 2021-09-09 | 2021-09-07 | 38.400 | 295,500 | +13,500 | 0.07% | 11,347,200 |
| 2021-09-08 | 2021-09-06 | 41.200 | 282,000 | -9,500 | 0.06% | 11,618,400 |
| 2021-09-07 | 2021-09-03 | 37.000 | 291,500 | -1,500 | 0.07% | 10,785,500 |
| 2021-09-06 | 2021-09-02 | 36.950 | 293,000 | +1,500 | 0.07% | 10,826,350 |
| 2021-09-03 | 2021-09-01 | 38.550 | 291,500 | -500 | 0.07% | 11,237,325 |
| 2021-09-02 | 2021-08-31 | 36.850 | 292,000 | +6,500 | 0.07% | 10,760,200 |
| 2021-08-31 | 2021-08-27 | 37.500 | 285,500 | +11,500 | 0.06% | 10,706,250 |
| 2021-08-30 | 2021-08-26 | 38.150 | 274,000 | +1,000 | 0.06% | 10,453,100 |
| 2021-08-27 | 2021-08-25 | 40.350 | 273,000 | -7,000 | 0.06% | 11,015,550 |
| 2021-08-26 | 2021-08-24 | 40.700 | 280,000 | +3,000 | 0.06% | 11,396,000 |
| 2021-08-25 | 2021-08-23 | 38.800 | 277,000 | +4,000 | 0.06% | 10,747,600 |
| 2021-08-24 | 2021-08-20 | 39.100 | 273,000 | +5,500 | 0.06% | 10,674,300 |
| 2021-08-20 | 2021-08-18 | 41.700 | 267,500 | -1,000 | 0.06% | 11,154,750 |
| 2021-08-19 | 2021-08-17 | 41.600 | 268,500 | -2,000 | 0.06% | 11,169,600 |
| 2021-08-18 | 2021-08-16 | 40.350 | 270,500 | +1,500 | 0.06% | 10,914,675 |
| 2021-08-13 | 2021-08-11 | 43.000 | 269,000 | +5,000 | 0.06% | 11,567,000 |
| 2021-08-12 | 2021-08-10 | 45.150 | 264,000 | +8,000 | 0.06% | 11,919,600 |
| 2021-08-11 | 2021-08-09 | 45.100 | 256,000 | -1,000 | 0.06% | 11,545,600 |
| 2021-08-10 | 2021-08-06 | 42.400 | 257,000 | +8,000 | 0.06% | 10,896,800 |
| 2021-08-09 | 2021-08-05 | 44.100 | 249,000 | +2,000 | 0.06% | 10,980,900 |
| 2021-08-06 | 2021-08-04 | 47.300 | 247,000 | +1,500 | 0.06% | 11,683,100 |
| 2021-08-05 | 2021-08-03 | 48.300 | 245,500 | +3,000 | 0.06% | 11,857,650 |
| 2021-08-04 | 2021-08-02 | 47.750 | 242,500 | +1,500 | 0.05% | 11,579,375 |
| 2021-08-02 | 2021-07-29 | 49.500 | 241,000 | +15,500 | 0.05% | 11,929,500 |
| 2021-07-30 | 2021-07-28 | 46.950 | 225,500 | +1,000 | 0.05% | 10,587,225 |
| 2021-07-29 | 2021-07-27 | 45.100 | 224,500 | +3,500 | 0.05% | 10,124,950 |
| 2021-07-28 | 2021-07-26 | 49.250 | 221,000 | +4,500 | 0.05% | 10,884,250 |
| 2021-07-27 | 2021-07-23 | 57.750 | 216,500 | +500 | 0.05% | 12,502,875 |
| 2021-07-23 | 2021-07-21 | 60.150 | 216,000 | +500 | 0.05% | 12,992,400 |
| 2021-07-22 | 2021-07-20 | 59.650 | 215,500 | +500 | 0.05% | 12,854,575 |
| 2021-07-21 | 2021-07-19 | 59.600 | 215,000 | +500 | 0.05% | 12,814,000 |
| 2021-07-19 | 2021-07-15 | 62.300 | 214,500 | -3,500 | 0.05% | 13,363,350 |
| 2021-07-16 | 2021-07-14 | 62.100 | 218,000 | -500 | 0.05% | 13,537,800 |
| 2021-07-15 | 2021-07-13 | 60.200 | 218,500 | +4,500 | 0.05% | 13,153,700 |
| 2021-07-14 | 2021-07-12 | 63.050 | 214,000 | +1,000 | 0.05% | 13,492,700 |
| 2021-07-08 | 2021-07-06 | 63.500 | 213,000 | +1,000 | 0.05% | 13,525,500 |
| 2021-07-07 | 2021-07-05 | 63.650 | 212,000 | -500 | 0.05% | 13,493,800 |
| 2021-07-06 | 2021-07-02 | 65.450 | 212,500 | -23,500 | 0.05% | 13,908,125 |
| 2021-07-05 | 2021-06-30 | 64.750 | 236,000 | +1,000 | 0.05% | 15,281,000 |
| 2021-07-02 | 2021-06-29 | 66.250 | 235,000 | +1,000 | 0.05% | 15,568,750 |
| 2021-06-30 | 2021-06-28 | 68.850 | 234,000 | -2,000 | 0.05% | 16,110,900 |
| 2021-06-29 | 2021-06-25 | 67.550 | 236,000 | +1,000 | 0.05% | 15,941,800 |
| 2021-06-23 | 2021-06-21 | 67.250 | 235,000 | +1,000 | 0.05% | 15,803,750 |
| 2021-06-22 | 2021-06-18 | 68.500 | 234,000 | -500 | 0.05% | 16,029,000 |
| 2021-06-18 | 2021-06-16 | 66.200 | 234,500 | +1,000 | 0.05% | 15,523,900 |
| 2021-06-17 | 2021-06-15 | 70.050 | 233,500 | +500 | 0.05% | 16,356,675 |
| 2021-06-11 | 2021-06-09 | 73.250 | 233,000 | -500 | 0.05% | 17,067,250 |
| 2021-06-08 | 2021-06-04 | 71.950 | 233,500 | -500 | 0.05% | 16,800,325 |
| 2021-06-04 | 2021-06-02 | 73.550 | 234,000 | -5,500 | 0.05% | 17,210,700 |
| 2021-05-31 | 2021-05-27 | 71.800 | 239,500 | +500 | 0.06% | 17,196,100 |
| 2021-05-27 | 2021-05-25 | 69.950 | 239,000 | +12,500 | 0.06% | 16,718,050 |
| 2021-05-26 | 2021-05-24 | 70.000 | 226,500 | +500 | 0.05% | 15,855,000 |
| 2021-05-21 | 2021-05-18 | 69.800 | 226,000 | +500 | 0.05% | 15,774,800 |
| 2021-05-20 | 2021-05-17 | 68.400 | 225,500 | -500 | 0.05% | 15,424,200 |
| 2021-05-17 | 2021-05-13 | 65.900 | 226,000 | -2,500 | 0.05% | 14,893,400 |
| 2021-05-14 | 2021-05-12 | 66.400 | 228,500 | +500 | 0.05% | 15,172,400 |
| 2021-05-13 | 2021-05-11 | 66.400 | 228,000 | +12,000 | 0.05% | 15,139,200 |
| 2021-05-12 | 2021-05-10 | 68.300 | 216,000 | -500 | 0.05% | 14,752,800 |
| 2021-05-10 | 2021-05-06 | 68.850 | 216,500 | -500 | 0.05% | 14,906,025 |
| 2021-05-07 | 2021-05-05 | 68.050 | 217,000 | -500 | 0.05% | 14,766,850 |
| 2021-05-06 | 2021-05-04 | 68.300 | 217,500 | +3,000 | 0.05% | 14,855,250 |
| 2021-05-04 | 2021-04-30 | 68.950 | 214,500 | -1,500 | 0.05% | 14,789,775 |
| 2021-05-03 | 2021-04-29 | 68.950 | 216,000 | -500 | 0.05% | 14,893,200 |
| 2021-04-30 | 2021-04-28 | 68.950 | 216,500 | +31,000 | 0.05% | 14,927,675 |
| 2021-04-28 | 2021-04-26 | 70.000 | 185,500 | +1,000 | 0.04% | 12,985,000 |
| 2021-04-26 | 2021-04-22 | 69.350 | 184,500 | +2,000 | 0.04% | 12,795,075 |
| 2021-04-16 | 2021-04-14 | 63.000 | 182,500 | -1,000 | 0.04% | 11,497,500 |
| 2021-04-14 | 2021-04-12 | 60.400 | 183,500 | +1,000 | 0.04% | 11,083,400 |
| 2021-04-09 | 2021-04-07 | 64.200 | 182,500 | +500 | 0.04% | 11,716,500 |
| 2021-04-01 | 2021-03-30 | 63.800 | 182,000 | -2,000 | 0.04% | 11,611,600 |
| 2021-03-31 | 2021-03-29 | 60.750 | 184,000 | -2,500 | 0.04% | 11,178,000 |
| 2021-03-30 | 2021-03-26 | 60.700 | 186,500 | +2,500 | 0.04% | 11,320,550 |
| 2021-03-22 | 2021-03-18 | 64.300 | 184,000 | +1,500 | 0.04% | 11,831,200 |
| 2021-03-19 | 2021-03-17 | 64.750 | 182,500 | -2,000 | 0.04% | 11,816,875 |
| 2021-03-16 | 2021-03-12 | 61.850 | 184,500 | +1,000 | 0.04% | 11,411,325 |
| 2021-03-15 | 2021-03-11 | 62.400 | 183,500 | +10,000 | 0.04% | 11,450,400 |
| 2021-03-12 | 2021-03-10 | 60.750 | 173,500 | +500 | 0.04% | 10,540,125 |
| 2021-03-10 | 2021-03-08 | 59.500 | 173,000 | +1,000 | 0.04% | 10,293,500 |
| 2021-03-09 | 2021-03-05 | 65.550 | 172,000 | +500 | 0.04% | 11,274,600 |
| 2021-03-08 | 2021-03-04 | 69.150 | 171,500 | -1,000 | 0.04% | 11,859,225 |
| 2021-03-02 | 2021-02-26 | 68.700 | 172,500 | +66,000 | 0.04% | 11,850,750 |
| 2021-03-01 | 2021-02-25 | 72.250 | 106,500 | -500 | 0.02% | 7,694,625 |
| 2021-02-26 | 2021-02-24 | 72.000 | 107,000 | +12,000 | 0.02% | 7,704,000 |
| 2021-02-25 | 2021-02-23 | 77.550 | 95,000 | +2,000 | 0.02% | 7,367,250 |
| 2021-02-24 | 2021-02-22 | 76.600 | 93,000 | -6,500 | 0.02% | 7,123,800 |
| 2021-02-22 | 2021-02-18 | 80.000 | 99,500 | +5,500 | 0.02% | 7,960,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 94,000 | -1,000 | 0.02% | 7,844,300 |
| 2021-02-18 | 2021-02-16 | 80.900 | 95,000 | +27,500 | 0.02% | 7,685,500 |
| 2021-02-17 | 2021-02-11 | 83.300 | 67,500 | +3,500 | 0.02% | 5,622,750 |
| 2021-02-16 | 2021-02-09 | 84.400 | 64,000 | -500 | 0.01% | 5,401,600 |
| 2021-02-10 | 2021-02-08 | 82.700 | 64,500 | +1,500 | 0.01% | 5,334,150 |
| 2021-02-09 | 2021-02-05 | 81.900 | 63,000 | +1,000 | 0.01% | 5,159,700 |
| 2021-02-08 | 2021-02-04 | 84.150 | 62,000 | +1,500 | 0.01% | 5,217,300 |
| 2021-02-05 | 2021-02-03 | 89.450 | 60,500 | -3,000 | 0.01% | 5,411,725 |
| 2021-02-04 | 2021-02-02 | 83.200 | 63,500 | -1,500 | 0.01% | 5,283,200 |
| 2021-02-03 | 2021-02-01 | 79.300 | 65,000 | +2,500 | 0.02% | 5,154,500 |
| 2021-02-01 | 2021-01-28 | 77.850 | 62,500 | +2,500 | 0.01% | 4,865,625 |
| 2021-01-29 | 2021-01-27 | 84.200 | 60,000 | +7,500 | 0.01% | 5,052,000 |
| 2021-01-28 | 2021-01-26 | 89.600 | 52,500 | -500 | 0.01% | 4,704,000 |
| 2021-01-27 | 2021-01-25 | 95.050 | 53,000 | -3,000 | 0.01% | 5,037,650 |
| 2021-01-26 | 2021-01-22 | 90.650 | 56,000 | +1,000 | 0.01% | 5,076,400 |
| 2021-01-25 | 2021-01-21 | 82.200 | 55,000 | -500 | 0.01% | 4,521,000 |
| 2021-01-22 | 2021-01-20 | 81.500 | 55,500 | -7,500 | 0.01% | 4,523,250 |
| 2021-01-21 | 2021-01-19 | 72.900 | 63,000 | -4,500 | 0.02% | 4,592,700 |
| 2021-01-20 | 2021-01-18 | 71.850 | 67,500 | -2,000 | 0.02% | 4,849,875 |
| 2021-01-19 | 2021-01-15 | 70.850 | 69,500 | +1,500 | 0.02% | 4,924,075 |
| 2021-01-18 | 2021-01-14 | 70.400 | 68,000 | +500 | 0.02% | 4,787,200 |
| 2021-01-15 | 2021-01-13 | 71.800 | 67,500 | +4,000 | 0.02% | 4,846,500 |
| 2021-01-13 | 2021-01-11 | 74.000 | 63,500 | +1,000 | 0.02% | 4,699,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 62,500 | +3,500 | 0.02% | 4,800,000 |
| 2021-01-11 | 2021-01-07 | 79.550 | 59,000 | +11,500 | 0.01% | 4,693,450 |
| 2021-01-08 | 2021-01-06 | 81.850 | 47,500 | +500 | 0.01% | 3,887,875 |
| 2021-01-07 | 2021-01-05 | 84.150 | 47,000 | -1,500 | 0.01% | 3,955,050 |
| 2021-01-06 | 2021-01-04 | 79.150 | 48,500 | -3,000 | 0.01% | 3,838,775 |
| 2021-01-05 | 2020-12-31 | 79.050 | 51,500 | -7,000 | 0.01% | 4,071,075 |
| 2021-01-04 | 2020-12-29 | 81.600 | 58,500 | +10,000 | 0.01% | 4,773,600 |
| 2020-12-30 | 2020-12-28 | 79.500 | 48,500 | +7,000 | 0.01% | 3,855,750 |
| 2020-12-29 | 2020-12-24 | 77.000 | 41,500 | +3,000 | 0.01% | 3,195,500 |
| 2020-12-28 | 2020-12-22 | 81.750 | 38,500 | +500 | 0.01% | 3,147,375 |
| 2020-12-23 | 2020-12-21 | 83.000 | 38,000 | +500 | 0.01% | 3,154,000 |
| 2020-12-21 | 2020-12-17 | 84.350 | 37,500 | -1,000 | 0.01% | 3,163,125 |
| 2020-12-18 | 2020-12-16 | 79.500 | 38,500 | +500 | 0.01% | 3,060,750 |
| 2020-12-17 | 2020-12-15 | 78.900 | 38,000 | -6,000 | 0.01% | 2,998,200 |
| 2020-12-16 | 2020-12-14 | 74.500 | 44,000 | +1,000 | 0.01% | 3,278,000 |
| 2020-12-15 | 2020-12-11 | 72.900 | 43,000 | +1,000 | 0.01% | 3,134,700 |
| 2020-12-14 | 2020-12-10 | 73.250 | 42,000 | +2,000 | 0.01% | 3,076,500 |
| 2020-12-11 | 2020-12-09 | 78.650 | 40,000 | -2,500 | 0.01% | 3,146,000 |
| 2020-12-09 | 2020-12-07 | 77.400 | 42,500 | -3,000 | 0.01% | 3,289,500 |
| 2020-12-08 | 2020-12-04 | 76.150 | 45,500 | -3,500 | 0.01% | 3,464,825 |
| 2020-12-07 | 2020-12-03 | 74.750 | 49,000 | -1,500 | 0.01% | 3,662,750 |
| 2020-12-04 | 2020-12-02 | 73.600 | 50,500 | -500 | 0.01% | 3,716,800 |
| 2020-12-03 | 2020-12-01 | 74.900 | 51,000 | -3,500 | 0.01% | 3,819,900 |
| 2020-12-02 | 2020-11-30 | 70.850 | 54,500 | -10,000 | 0.01% | 3,861,325 |
| 2020-12-01 | 2020-11-27 | 66.100 | 64,500 | +500 | 0.02% | 4,263,450 |
| 2020-11-30 | 2020-11-26 | 68.200 | 64,000 | -1,000 | 0.02% | 4,364,800 |
| 2020-11-27 | 2020-11-25 | 65.250 | 65,000 | +5,500 | 0.02% | 4,241,250 |
| 2020-11-26 | 2020-11-24 | 70.150 | 59,500 | +1,000 | 0.03% | 4,173,925 |
| 2020-11-25 | 2020-11-23 | 71.100 | 58,500 | +1,500 | 0.03% | 4,159,350 |
| 2020-11-24 | 2020-11-20 | 73.700 | 57,000 | +1,500 | 0.03% | 4,200,900 |
| 2020-11-23 | 2020-11-19 | 73.850 | 55,500 | +500 | 0.03% | 4,098,675 |
| 2020-11-20 | 2020-11-18 | 75.450 | 55,000 | +3,000 | 0.03% | 4,149,750 |
| 2020-11-19 | 2020-11-17 | 76.000 | 52,000 | -500 | 0.03% | 3,952,000 |
| 2020-11-18 | 2020-11-16 | 75.600 | 52,500 | -2,500 | 0.03% | 3,969,000 |
| 2020-11-17 | 2020-11-13 | 70.800 | 55,000 | -1,000 | 0.03% | 3,894,000 |
| 2020-11-16 | 2020-11-12 | 69.250 | 56,000 | -500 | 0.03% | 3,878,000 |
| 2020-11-12 | 2020-11-10 | 70.200 | 56,500 | +500 | 0.03% | 3,966,300 |
| 2020-11-11 | 2020-11-09 | 70.900 | 56,000 | +4,000 | 0.03% | 3,970,400 |
| 2020-11-10 | 2020-11-06 | 72.400 | 52,000 | -1,500 | 0.03% | 3,764,800 |
| 2020-11-09 | 2020-11-05 | 75.600 | 53,500 | -2,500 | 0.03% | 4,044,600 |
| 2020-11-06 | 2020-11-04 | 78.850 | 56,000 | -2,000 | 0.03% | 4,415,600 |
| 2020-11-05 | 2020-11-03 | 75.050 | 58,000 | +500 | 0.03% | 4,352,900 |
| 2020-11-02 | 2020-10-29 | 77.050 | 57,500 | +500 | 0.03% | 4,430,375 |
| 2020-10-28 | 2020-10-23 | 71.850 | 57,000 | +500 | 0.03% | 4,095,450 |
| 2020-10-21 | 2020-10-19 | 77.500 | 56,500 | +1,000 | 0.03% | 4,378,750 |
| 2020-10-20 | 2020-10-16 | 84.950 | 55,500 | +500 | 0.03% | 4,714,725 |
| 2020-10-19 | 2020-10-15 | 87.000 | 55,000 | +5,000 | 0.03% | 4,785,000 |
| 2020-10-15 | 2020-10-12 | 94.500 | 50,000 | -3,000 | 0.02% | 4,725,000 |
| 2020-10-09 | 2020-10-07 | 90.600 | 53,000 | +1,000 | 0.03% | 4,801,800 |
| 2020-10-08 | 2020-10-06 | 90.000 | 52,000 | +500 | 0.03% | 4,680,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 51,500 | -1,000 | 0.03% | 4,410,975 |
| 2020-10-06 | 2020-09-30 | 82.300 | 52,500 | -500 | 0.03% | 4,320,750 |
| 2020-10-05 | 2020-09-29 | 81.450 | 53,000 | -1,500 | 0.03% | 4,316,850 |
| 2020-09-29 | 2020-09-25 | 76.100 | 54,500 | +500 | 0.03% | 4,147,450 |
| 2020-09-28 | 2020-09-24 | 79.150 | 54,000 | +2,000 | 0.03% | 4,274,100 |
| 2020-09-25 | 2020-09-23 | 85.000 | 52,000 | +500 | 0.03% | 4,420,000 |
| 2020-09-24 | 2020-09-22 | 81.700 | 51,500 | +500 | 0.03% | 4,207,550 |
| 2020-09-23 | 2020-09-21 | 81.450 | 51,000 | +1,500 | 0.03% | 4,153,950 |
| 2020-09-22 | 2020-09-18 | 83.000 | 49,500 | +500 | 0.02% | 4,108,500 |
| 2020-09-21 | 2020-09-17 | 80.900 | 49,000 | -500 | 0.02% | 3,964,100 |
| 2020-09-18 | 2020-09-16 | 83.200 | 49,500 | -4,000 | 0.02% | 4,118,400 |
| 2020-09-16 | 2020-09-14 | 77.750 | 53,500 | -1,500 | 0.03% | 4,159,625 |
| 2020-09-15 | 2020-09-11 | 73.900 | 55,000 | -500 | 0.03% | 4,064,500 |
| 2020-09-11 | 2020-09-09 | 72.000 | 55,500 | -500 | 0.03% | 3,996,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 56,000 | -500 | 0.03% | 3,906,000 |
| 2020-09-08 | 2020-09-04 | 73.600 | 56,500 | +1,500 | 0.03% | 4,158,400 |
| 2020-09-07 | 2020-09-03 | 74.100 | 55,000 | -9,500 | 0.03% | 4,075,500 |
| 2020-09-04 | 2020-09-02 | 65.500 | 64,500 | +1,500 | 0.04% | 4,224,750 |
| 2020-09-03 | 2020-09-01 | 68.000 | 63,000 | -1,500 | 0.03% | 4,284,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 64,500 | +5,000 | 0.04% | 4,044,150 |
| 2020-09-01 | 2020-08-28 | 70.100 | 59,500 | -500 | 0.03% | 4,170,950 |
| 2020-08-31 | 2020-08-27 | 67.200 | 60,000 | +1,000 | 0.03% | 4,032,000 |
| 2020-08-28 | 2020-08-26 | 68.050 | 59,000 | -1,000 | 0.03% | 4,014,950 |
| 2020-08-27 | 2020-08-25 | 67.250 | 60,000 | +1,000 | 0.03% | 4,035,000 |
| 2020-08-26 | 2020-08-24 | 70.000 | 59,000 | -1,500 | 0.03% | 4,130,000 |
| 2020-08-21 | 2020-08-19 | 67.500 | 60,500 | -3,500 | 0.03% | 4,083,750 |
| 2020-08-20 | 2020-08-18 | 70.250 | 64,000 | -500 | 0.04% | 4,496,000 |
| 2020-08-18 | 2020-08-14 | 65.550 | 64,500 | +1,000 | 0.04% | 4,227,975 |
| 2020-08-17 | 2020-08-13 | 66.350 | 63,500 | -500 | 0.03% | 4,213,225 |
| 2020-08-14 | 2020-08-12 | 67.000 | 64,000 | +4,000 | 0.04% | 4,288,000 |
| 2020-08-13 | 2020-08-11 | 72.750 | 60,000 | -24,000 | 0.03% | 4,365,000 |
| 2020-08-12 | 2020-08-10 | 72.300 | 84,000 | +3,000 | 0.05% | 6,073,200 |
| 2020-08-11 | 2020-08-07 | 76.800 | 81,000 | +500 | 0.04% | 6,220,800 |
| 2020-08-10 | 2020-08-06 | 79.900 | 80,500 | -1,500 | 0.04% | 6,431,950 |
| 2020-08-07 | 2020-08-05 | 79.700 | 82,000 | -12,000 | 0.04% | 6,535,400 |
| 2020-08-06 | 2020-08-04 | 73.250 | 94,000 | -500 | 0.05% | 6,885,500 |
| 2020-08-04 | 2020-07-31 | 74.500 | 94,500 | +13,500 | 0.05% | 7,040,250 |
| 2020-08-03 | 2020-07-30 | 73.650 | 81,000 | +2,000 | 0.04% | 5,965,650 |
| 2020-07-29 | 2020-07-27 | 77.250 | 79,000 | -1,000 | 0.04% | 6,102,750 |
| 2020-07-28 | 2020-07-24 | 75.100 | 80,000 | -14,500 | 0.04% | 6,008,000 |
| 2020-07-27 | 2020-07-23 | 81.350 | 94,500 | -4,500 | 0.05% | 7,687,575 |
| 2020-07-24 | 2020-07-22 | 75.550 | 99,000 | +3,000 | 0.05% | 7,479,450 |
| 2020-07-23 | 2020-07-21 | 73.050 | 96,000 | +500 | 0.05% | 7,012,800 |
| 2020-07-22 | 2020-07-20 | 74.200 | 95,500 | -2,000 | 0.05% | 7,086,100 |
| 2020-07-21 | 2020-07-17 | 67.000 | 97,500 | +7,000 | 0.05% | 6,532,500 |
| 2020-07-20 | 2020-07-16 | 69.400 | 90,500 | +10,500 | 0.05% | 6,280,700 |
| 2020-07-17 | 2020-07-15 | 77.600 | 80,000 | -500 | 0.04% | 6,208,000 |
| 2020-07-16 | 2020-07-14 | 78.200 | 80,500 | +1,000 | 0.04% | 6,295,100 |
| 2020-07-15 | 2020-07-13 | 78.200 | 79,500 | -3,500 | 0.04% | 6,216,900 |
| 2020-07-14 | 2020-07-10 | 80.400 | 83,000 | +1,000 | 0.05% | 6,673,200 |
| 2020-07-13 | 2020-07-09 | 80.000 | 82,000 | +6,000 | 0.04% | 6,560,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 76,000 | +1,000 | 0.04% | 6,513,200 |
| 2020-07-09 | 2020-07-07 | 81.600 | 75,000 | +1,000 | 0.04% | 6,120,000 |
| 2020-07-08 | 2020-07-06 | 80.950 | 74,000 | -7,500 | 0.04% | 5,990,300 |
| 2020-07-07 | 2020-07-03 | 84.500 | 81,500 | +500 | 0.04% | 6,886,750 |
| 2020-07-03 | 2020-06-30 | 76.500 | 81,000 | +1,500 | 0.04% | 6,196,500 |
| 2020-07-02 | 2020-06-29 | 73.450 | 79,500 | +1,000 | 0.04% | 5,839,275 |
| 2020-06-30 | 2020-06-26 | 74.750 | 78,500 | +500 | 0.04% | 5,867,875 |
| 2020-06-29 | 2020-06-24 | 75.000 | 78,000 | +2,000 | 0.04% | 5,850,000 |
| 2020-06-26 | 2020-06-23 | 69.500 | 76,000 | +500 | 0.04% | 5,282,000 |
| 2020-06-24 | 2020-06-22 | 65.850 | 75,500 | -500 | 0.04% | 4,971,675 |
| 2020-06-23 | 2020-06-19 | 67.500 | 76,000 | -3,500 | 0.04% | 5,130,000 |
| 2020-06-22 | 2020-06-18 | 66.900 | 79,500 | +500 | 0.04% | 5,318,550 |
| 2020-06-19 | 2020-06-17 | 69.000 | 79,000 | -1,000 | 0.04% | 5,451,000 |
| 2020-06-17 | 2020-06-15 | 62.800 | 80,000 | +6,000 | 0.04% | 5,024,000 |
| 2020-06-16 | 2020-06-12 | 61.900 | 74,000 | +10,000 | 0.04% | 4,580,600 |
| 2020-06-15 | 2020-06-11 | 58.600 | 64,000 | -500 | 0.04% | 3,750,400 |
| 2020-06-12 | 2020-06-10 | 60.950 | 64,500 | -1,000 | 0.04% | 3,931,275 |
| 2020-06-11 | 2020-06-09 | 60.500 | 65,500 | -1,000 | 0.04% | 3,962,750 |
| 2020-06-10 | 2020-06-08 | 58.500 | 66,500 | -9,500 | 0.04% | 3,890,250 |
| 2020-06-09 | 2020-06-05 | 61.800 | 76,000 | +500 | 0.04% | 4,696,800 |
| 2020-06-05 | 2020-06-03 | 60.450 | 75,500 | -5,500 | 0.04% | 4,563,975 |
| 2020-06-04 | 2020-06-02 | 57.950 | 81,000 | +2,500 | 0.04% | 4,693,950 |
| 2020-06-03 | 2020-06-01 | 55.900 | 78,500 | -500 | 0.04% | 4,388,150 |
| 2020-06-02 | 2020-05-29 | 51.000 | 79,000 | +1,500 | 0.04% | 4,029,000 |
| 2020-06-01 | 2020-05-28 | 50.550 | 77,500 | +500 | 0.04% | 3,917,625 |
| 2020-05-29 | 2020-05-27 | 53.800 | 77,000 | +10,500 | 0.04% | 4,142,600 |
| 2020-05-28 | 2020-05-26 | 56.100 | 66,500 | +3,500 | 0.04% | 3,730,650 |
| 2020-05-27 | 2020-05-25 | 57.100 | 63,000 | +5,000 | 0.03% | 3,597,300 |
| 2020-05-26 | 2020-05-22 | 58.600 | 58,000 | +4,000 | 0.03% | 3,398,800 |
| 2020-05-25 | 2020-05-21 | 62.750 | 54,000 | +1,000 | 0.03% | 3,388,500 |
| 2020-05-22 | 2020-05-20 | 67.050 | 53,000 | +500 | 0.03% | 3,553,650 |
| 2020-05-21 | 2020-05-19 | 66.800 | 52,500 | +16,500 | 0.03% | 3,507,000 |
| 2020-05-19 | 2020-05-15 | 62.150 | 36,000 | +500 | 0.02% | 2,237,400 |
| 2020-05-18 | 2020-05-14 | 62.250 | 35,500 | -500 | 0.02% | 2,209,875 |
| 2020-05-15 | 2020-05-13 | 61.200 | 36,000 | -18,000 | 0.02% | 2,203,200 |
| 2020-05-11 | 2020-05-07 | 56.700 | 54,000 | +3,500 | 0.03% | 3,061,800 |
| 2020-05-08 | 2020-05-06 | 57.300 | 50,500 | +500 | 0.03% | 2,893,650 |
| 2020-05-07 | 2020-05-05 | 55.000 | 50,000 | +500 | 0.03% | 2,750,000 |
| 2020-05-05 | 2020-04-29 | 53.400 | 49,500 | +1,000 | 0.03% | 2,643,300 |
| 2020-05-04 | 2020-04-28 | 55.800 | 48,500 | +500 | 0.03% | 2,706,300 |
| 2020-04-29 | 2020-04-27 | 56.700 | 48,000 | -500 | 0.03% | 2,721,600 |
| 2020-04-28 | 2020-04-24 | 54.250 | 48,500 | -500 | 0.03% | 2,631,125 |
| 2020-04-27 | 2020-04-23 | 56.400 | 49,000 | +500 | 0.03% | 2,763,600 |
| 2020-04-24 | 2020-04-22 | 58.700 | 48,500 | -1,500 | 0.03% | 2,846,950 |
| 2020-04-23 | 2020-04-21 | 54.450 | 50,000 | +2,000 | 0.03% | 2,722,500 |
| 2020-04-22 | 2020-04-20 | 55.500 | 48,000 | +1,000 | 0.03% | 2,664,000 |
| 2020-04-21 | 2020-04-17 | 53.850 | 47,000 | +500 | 0.03% | 2,530,950 |
| 2020-04-20 | 2020-04-16 | 53.600 | 46,500 | +4,500 | 0.03% | 2,492,400 |
| 2020-04-17 | 2020-04-15 | 55.300 | 42,000 | +500 | 0.02% | 2,322,600 |
| 2020-04-16 | 2020-04-14 | 56.900 | 41,500 | +500 | 0.02% | 2,361,350 |
| 2020-04-14 | 2020-04-08 | 51.950 | 41,000 | +1,500 | 0.02% | 2,129,950 |
| 2020-04-09 | 2020-04-07 | 51.700 | 39,500 | -13,500 | 0.02% | 2,042,150 |
| 2020-04-08 | 2020-04-06 | 47.700 | 53,000 | +500 | 0.03% | 2,528,100 |
| 2020-04-06 | 2020-04-02 | 47.400 | 52,500 | +1,000 | 0.03% | 2,488,500 |
| 2020-03-30 | 2020-03-26 | 46.000 | 51,500 | -3,000 | 0.03% | 2,369,000 |
| 2020-03-27 | 2020-03-25 | 43.950 | 54,500 | -1,000 | 0.03% | 2,395,275 |
| 2020-03-26 | 2020-03-24 | 41.550 | 55,500 | +2,000 | 0.03% | 2,306,025 |
| 2020-03-24 | 2020-03-20 | 42.950 | 53,500 | -2,000 | 0.03% | 2,297,825 |
| 2020-03-18 | 2020-03-16 | 42.000 | 55,500 | +1,000 | 0.03% | 2,331,000 |
| 2020-03-17 | 2020-03-13 | 44.000 | 54,500 | -13,500 | 0.03% | 2,398,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 68,000 | -500 | 0.04% | 2,764,200 |
| 2020-03-13 | 2020-03-11 | 42.600 | 68,500 | +1,500 | 0.04% | 2,918,100 |
| 2020-03-12 | 2020-03-10 | 43.800 | 67,000 | +8,000 | 0.04% | 2,934,600 |
| 2020-03-11 | 2020-03-09 | 44.400 | 59,000 | +3,500 | 0.03% | 2,619,600 |
| 2020-03-10 | 2020-03-06 | 47.200 | 55,500 | -1,000 | 0.03% | 2,619,600 |
| 2020-03-09 | 2020-03-05 | 48.400 | 56,500 | -10,000 | 0.03% | 2,734,600 |
| 2020-03-06 | 2020-03-04 | 47.150 | 66,500 | +2,500 | 0.04% | 3,135,475 |
| 2020-03-05 | 2020-03-03 | 47.950 | 64,000 | -500 | 0.04% | 3,068,800 |
| 2020-03-04 | 2020-03-02 | 47.700 | 64,500 | +11,500 | 0.04% | 3,076,650 |
| 2020-03-03 | 2020-02-28 | 47.950 | 53,000 | +2,000 | 0.03% | 2,541,350 |
| 2020-03-02 | 2020-02-27 | 49.550 | 51,000 | -500 | 0.03% | 2,527,050 |
| 2020-02-28 | 2020-02-26 | 46.050 | 51,500 | -500 | 0.03% | 2,371,575 |
| 2020-02-27 | 2020-02-25 | 46.400 | 52,000 | +500 | 0.03% | 2,412,800 |
| 2020-02-25 | 2020-02-21 | 44.800 | 51,500 | +2,000 | 0.03% | 2,307,200 |
| 2020-02-24 | 2020-02-20 | 46.600 | 49,500 | -1,500 | 0.03% | 2,306,700 |
| 2020-02-21 | 2020-02-19 | 46.300 | 51,000 | +3,000 | 0.03% | 2,361,300 |
| 2020-02-20 | 2020-02-18 | 44.600 | 48,000 | +1,000 | 0.03% | 2,140,800 |
| 2020-02-19 | 2020-02-17 | 43.800 | 47,000 | +500 | 0.03% | 2,058,600 |
| 2020-02-18 | 2020-02-14 | 43.100 | 46,500 | +500 | 0.03% | 2,004,150 |
| 2020-02-14 | 2020-02-12 | 44.550 | 46,000 | +1,000 | 0.03% | 2,049,300 |
| 2020-02-11 | 2020-02-07 | 47.100 | 45,000 | -1,500 | 0.02% | 2,119,500 |
| 2020-02-10 | 2020-02-06 | 45.300 | 46,500 | -2,000 | 0.03% | 2,106,450 |
| 2020-02-07 | 2020-02-05 | 44.200 | 48,500 | +1,500 | 0.03% | 2,143,700 |
| 2020-02-06 | 2020-02-04 | 43.000 | 47,000 | +500 | 0.03% | 2,021,000 |
| 2020-02-03 | 2020-01-30 | 40.050 | 46,500 | -1,500 | 0.03% | 1,862,325 |
| 2020-01-31 | 2020-01-29 | 42.100 | 48,000 | -1,000 | 0.03% | 2,020,800 |
| 2020-01-30 | 2020-01-24 | 43.200 | 49,000 | +1,500 | 0.03% | 2,116,800 |
| 2020-01-29 | 2020-01-22 | 44.900 | 47,500 | +1,000 | 0.03% | 2,132,750 |
| 2020-01-22 | 2020-01-20 | 45.400 | 46,500 | -3,000 | 0.03% | 2,111,100 |
| 2020-01-21 | 2020-01-17 | 44.500 | 49,500 | -5,500 | 0.03% | 2,202,750 |
| 2020-01-20 | 2020-01-16 | 43.000 | 55,000 | +3,000 | 0.03% | 2,365,000 |
| 2020-01-17 | 2020-01-15 | 43.100 | 52,000 | +1,500 | 0.03% | 2,241,200 |
| 2020-01-16 | 2020-01-14 | 43.100 | 50,500 | -3,000 | 0.03% | 2,176,550 |
| 2020-01-15 | 2020-01-13 | 42.500 | 53,500 | -8,500 | 0.03% | 2,273,750 |
| 2020-01-14 | 2020-01-10 | 38.250 | 62,000 | +2,000 | 0.03% | 2,371,500 |
| 2020-01-13 | 2020-01-09 | 38.800 | 60,000 | -3,000 | 0.03% | 2,328,000 |
| 2020-01-07 | 2020-01-03 | 37.050 | 63,000 | -2,000 | 0.03% | 2,334,150 |
| 2020-01-03 | 2019-12-31 | 37.500 | 65,000 | +4,000 | 0.04% | 2,437,500 |
| 2020-01-02 | 2019-12-27 | 39.250 | 61,000 | +1,000 | 0.03% | 2,394,250 |
| 2019-12-30 | 2019-12-24 | 39.450 | 60,000 | -1,000 | 0.03% | 2,367,000 |
| 2019-12-27 | 2019-12-20 | 39.850 | 61,000 | +29,500 | 0.03% | 2,430,850 |
| 2019-12-20 | 2019-12-18 | 39.500 | 31,500 | +2,000 | 0.02% | 1,244,250 |
| 2019-12-19 | 2019-12-17 | 40.300 | 29,500 | +3,500 | 0.02% | 1,188,850 |
| 2019-12-18 | 2019-12-16 | 41.100 | 26,000 | +500 | 0.02% | 1,068,600 |
| 2019-12-17 | 2019-12-13 | 40.350 | 25,500 | -500 | 0.01% | 1,028,925 |
| 2019-12-16 | 2019-12-12 | 41.500 | 26,000 | -7,000 | 0.02% | 1,079,000 |
| 2019-12-13 | 2019-12-11 | 41.700 | 33,000 | +2,000 | 0.02% | 1,376,100 |
| 2019-12-12 | 2019-12-10 | 43.050 | 31,000 | 0.02% | 1,334,550 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy