History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 2,193,100 | +0 | 0.50% | 6,864,403 |
| 2025-10-13 | 2025-10-09 | 3.220 | 2,193,100 | +0 | 0.50% | 7,061,782 |
| 2025-10-10 | 2025-10-08 | 3.370 | 2,193,100 | +0 | 0.50% | 7,390,747 |
| 2025-10-09 | 2025-10-06 | 3.360 | 2,193,100 | +0 | 0.50% | 7,368,816 |
| 2025-10-08 | 2025-10-03 | 3.430 | 2,193,100 | +0 | 0.50% | 7,522,333 |
| 2025-10-06 | 2025-10-02 | 3.400 | 2,193,100 | +9,500 | 0.50% | 7,456,540 |
| 2025-10-03 | 2025-09-30 | 3.330 | 2,183,600 | +45,000 | 0.50% | 7,271,388 |
| 2025-09-30 | 2025-09-26 | 3.210 | 2,138,600 | -11,000 | 0.48% | 6,864,906 |
| 2025-09-29 | 2025-09-25 | 3.350 | 2,149,600 | +25,000 | 0.49% | 7,201,160 |
| 2025-09-26 | 2025-09-24 | 3.410 | 2,124,600 | +10,000 | 0.48% | 7,244,886 |
| 2025-09-25 | 2025-09-23 | 3.520 | 2,114,600 | +47,000 | 0.48% | 7,443,392 |
| 2025-09-24 | 2025-09-22 | 3.620 | 2,067,600 | +21,000 | 0.47% | 7,484,712 |
| 2025-09-23 | 2025-09-19 | 3.620 | 2,046,600 | -10,000 | 0.46% | 7,408,692 |
| 2025-09-22 | 2025-09-18 | 3.670 | 2,056,600 | -110,000 | 0.47% | 7,547,722 |
| 2025-09-19 | 2025-09-17 | 3.720 | 2,166,600 | -41,000 | 0.49% | 8,059,752 |
| 2025-09-18 | 2025-09-16 | 3.790 | 2,207,600 | +11,000 | 0.50% | 8,366,804 |
| 2025-09-17 | 2025-09-15 | 3.850 | 2,196,600 | +10,000 | 0.50% | 8,456,910 |
| 2025-09-16 | 2025-09-12 | 3.840 | 2,186,600 | +102,000 | 0.50% | 8,396,544 |
| 2025-09-15 | 2025-09-11 | 3.940 | 2,084,600 | -42,000 | 0.47% | 8,213,324 |
| 2025-09-12 | 2025-09-10 | 3.880 | 2,126,600 | -70,500 | 0.48% | 8,251,208 |
| 2025-09-11 | 2025-09-09 | 3.970 | 2,197,100 | +215,000 | 0.50% | 8,722,487 |
| 2025-09-10 | 2025-09-08 | 4.100 | 1,982,100 | -25,000 | 0.45% | 8,126,610 |
| 2025-09-09 | 2025-09-05 | 4.220 | 2,007,100 | -10,000 | 0.46% | 8,469,962 |
| 2025-09-08 | 2025-09-04 | 3.990 | 2,017,100 | +93,000 | 0.46% | 8,048,229 |
| 2025-09-05 | 2025-09-03 | 4.350 | 1,924,100 | +58,000 | 0.44% | 8,369,835 |
| 2025-09-04 | 2025-09-02 | 4.100 | 1,866,100 | +83,000 | 0.42% | 7,651,010 |
| 2025-09-03 | 2025-09-01 | 4.080 | 1,783,100 | +372,000 | 0.40% | 7,275,048 |
| 2025-09-02 | 2025-08-29 | 3.700 | 1,411,100 | -164,000 | 0.32% | 5,221,070 |
| 2025-09-01 | 2025-08-28 | 3.880 | 1,575,100 | -39,500 | 0.36% | 6,111,388 |
| 2025-08-29 | 2025-08-27 | 3.930 | 1,614,600 | -56,000 | 0.37% | 6,345,378 |
| 2025-08-28 | 2025-08-26 | 4.260 | 1,670,600 | -481,500 | 0.38% | 7,116,756 |
| 2025-08-27 | 2025-08-25 | 4.370 | 2,152,100 | +29,500 | 0.49% | 9,404,677 |
| 2025-08-26 | 2025-08-22 | 4.680 | 2,122,600 | +60,000 | 0.48% | 9,933,768 |
| 2025-08-25 | 2025-08-21 | 4.610 | 2,062,600 | +258,500 | 0.47% | 9,508,586 |
| 2025-08-22 | 2025-08-20 | 4.580 | 1,804,100 | +238,000 | 0.41% | 8,262,778 |
| 2025-08-21 | 2025-08-19 | 4.900 | 1,566,100 | -52,900 | 0.36% | 7,673,890 |
| 2025-08-20 | 2025-08-18 | 4.950 | 1,619,000 | -406,000 | 0.37% | 8,014,050 |
| 2025-08-19 | 2025-08-15 | 4.490 | 2,025,000 | +84,500 | 0.46% | 9,092,250 |
| 2025-08-15 | 2025-08-13 | 4.260 | 1,940,500 | +96,000 | 0.44% | 8,266,530 |
| 2025-08-14 | 2025-08-12 | 4.390 | 1,844,500 | -6,000 | 0.42% | 8,097,355 |
| 2025-08-13 | 2025-08-11 | 4.430 | 1,850,500 | -24,500 | 0.42% | 8,197,715 |
| 2025-08-12 | 2025-08-08 | 3.970 | 1,875,000 | -20,000 | 0.43% | 7,443,750 |
| 2025-08-11 | 2025-08-07 | 3.720 | 1,895,000 | +111,000 | 0.43% | 7,049,400 |
| 2025-08-08 | 2025-08-06 | 4.050 | 1,784,000 | -37,000 | 0.40% | 7,225,200 |
| 2025-08-07 | 2025-08-05 | 4.120 | 1,821,000 | +115,000 | 0.41% | 7,502,520 |
| 2025-08-06 | 2025-08-04 | 3.720 | 1,706,000 | +42,000 | 0.39% | 6,346,320 |
| 2025-08-05 | 2025-08-01 | 3.430 | 1,664,000 | +1,000 | 0.38% | 5,707,520 |
| 2025-08-04 | 2025-07-31 | 3.410 | 1,663,000 | +73,500 | 0.38% | 5,670,830 |
| 2025-08-01 | 2025-07-30 | 3.540 | 1,589,500 | +283,500 | 0.36% | 5,626,830 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,306,000 | +31,500 | 0.30% | 3,904,940 |
| 2025-07-30 | 2025-07-28 | 2.770 | 1,274,500 | +27,500 | 0.29% | 3,530,365 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,247,000 | +118,000 | 0.28% | 3,516,540 |
| 2025-07-28 | 2025-07-24 | 2.880 | 1,129,000 | -27,500 | 0.26% | 3,251,520 |
| 2025-07-25 | 2025-07-23 | 2.700 | 1,156,500 | +48,000 | 0.26% | 3,122,550 |
| 2025-07-24 | 2025-07-22 | 2.600 | 1,108,500 | +10,000 | 0.25% | 2,882,100 |
| 2025-07-23 | 2025-07-21 | 2.630 | 1,098,500 | -137,500 | 0.25% | 2,889,055 |
| 2025-07-22 | 2025-07-18 | 2.660 | 1,236,000 | +19,000 | 0.28% | 3,287,760 |
| 2025-07-21 | 2025-07-17 | 2.670 | 1,217,000 | -167,000 | 0.28% | 3,249,390 |
| 2025-07-18 | 2025-07-16 | 2.500 | 1,384,000 | +7,000 | 0.31% | 3,460,000 |
| 2025-07-17 | 2025-07-15 | 2.470 | 1,377,000 | +8,000 | 0.31% | 3,401,190 |
| 2025-07-16 | 2025-07-14 | 2.470 | 1,369,000 | -50,000 | 0.31% | 3,381,430 |
| 2025-07-15 | 2025-07-11 | 2.440 | 1,419,000 | -5,000 | 0.32% | 3,462,360 |
| 2025-07-14 | 2025-07-10 | 2.410 | 1,424,000 | +54,000 | 0.32% | 3,431,840 |
| 2025-07-11 | 2025-07-09 | 2.480 | 1,370,000 | +170,000 | 0.31% | 3,397,600 |
| 2025-07-10 | 2025-07-08 | 2.570 | 1,200,000 | -100,000 | 0.27% | 3,084,000 |
| 2025-07-09 | 2025-07-07 | 2.550 | 1,300,000 | +100,000 | 0.29% | 3,315,000 |
| 2025-07-02 | 2025-06-27 | 2.620 | 1,200,000 | -40,000 | 0.27% | 3,144,000 |
| 2025-06-30 | 2025-06-26 | 2.780 | 1,240,000 | +171,000 | 0.28% | 3,447,200 |
| 2025-06-27 | 2025-06-25 | 2.620 | 1,069,000 | -22,500 | 0.24% | 2,800,780 |
| 2025-06-24 | 2025-06-20 | 2.570 | 1,091,500 | -35,000 | 0.25% | 2,805,155 |
| 2025-06-23 | 2025-06-19 | 2.550 | 1,126,500 | +5,000 | 0.26% | 2,872,575 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,121,500 | -5,000 | 0.25% | 3,263,565 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,126,500 | -70,000 | 0.26% | 3,131,670 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,196,500 | -30,000 | 0.27% | 3,254,480 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,226,500 | -100,000 | 0.28% | 2,980,395 |
| 2025-06-10 | 2025-06-06 | 2.300 | 1,326,500 | +60,000 | 0.30% | 3,050,950 |
| 2025-06-09 | 2025-06-05 | 2.380 | 1,266,500 | +50,000 | 0.29% | 3,014,270 |
| 2025-06-06 | 2025-06-04 | 2.450 | 1,216,500 | -5,500 | 0.28% | 2,980,425 |
| 2025-06-05 | 2025-06-03 | 2.410 | 1,222,000 | -30,000 | 0.28% | 2,945,020 |
| 2025-06-03 | 2025-05-30 | 2.490 | 1,252,000 | +20,000 | 0.28% | 3,117,480 |
| 2025-05-30 | 2025-05-28 | 2.500 | 1,232,000 | -4,000 | 0.28% | 3,080,000 |
| 2025-05-28 | 2025-05-26 | 2.500 | 1,236,000 | +4,500 | 0.28% | 3,090,000 |
| 2025-05-27 | 2025-05-23 | 2.590 | 1,231,500 | -3,000 | 0.28% | 3,189,585 |
| 2025-05-23 | 2025-05-21 | 2.610 | 1,234,500 | +3,000 | 0.28% | 3,222,045 |
| 2025-05-22 | 2025-05-20 | 2.600 | 1,231,500 | -13,500 | 0.28% | 3,201,900 |
| 2025-05-20 | 2025-05-16 | 2.400 | 1,245,000 | -20,500 | 0.28% | 2,988,000 |
| 2025-05-16 | 2025-05-14 | 2.520 | 1,265,500 | -10,000 | 0.29% | 3,189,060 |
| 2025-05-14 | 2025-05-12 | 2.420 | 1,275,500 | +17,000 | 0.29% | 3,086,710 |
| 2025-05-09 | 2025-05-07 | 2.460 | 1,258,500 | -3,000 | 0.29% | 3,095,910 |
| 2025-05-07 | 2025-05-02 | 2.590 | 1,261,500 | +13,500 | 0.29% | 3,267,285 |
| 2025-05-02 | 2025-04-29 | 2.570 | 1,248,000 | -51,000 | 0.28% | 3,207,360 |
| 2025-04-30 | 2025-04-28 | 2.640 | 1,299,000 | -6,000 | 0.29% | 3,429,360 |
| 2025-04-29 | 2025-04-25 | 2.920 | 1,305,000 | -81,500 | 0.30% | 3,810,600 |
| 2025-04-28 | 2025-04-24 | 2.540 | 1,386,500 | -102,000 | 0.31% | 3,521,710 |
| 2025-04-25 | 2025-04-23 | 2.500 | 1,488,500 | -500 | 0.34% | 3,721,250 |
| 2025-04-24 | 2025-04-22 | 2.340 | 1,489,000 | +5,000 | 0.34% | 3,484,260 |
| 2025-04-23 | 2025-04-17 | 2.270 | 1,484,000 | -17,500 | 0.34% | 3,368,680 |
| 2025-04-22 | 2025-04-16 | 2.290 | 1,501,500 | -2,000 | 0.34% | 3,438,435 |
| 2025-04-17 | 2025-04-15 | 2.360 | 1,503,500 | +1,000 | 0.34% | 3,548,260 |
| 2025-04-16 | 2025-04-14 | 2.470 | 1,502,500 | -18,000 | 0.34% | 3,711,175 |
| 2025-04-15 | 2025-04-11 | 2.330 | 1,520,500 | -26,500 | 0.34% | 3,542,765 |
| 2025-04-14 | 2025-04-10 | 2.260 | 1,547,000 | +5,500 | 0.35% | 3,496,220 |
| 2025-04-11 | 2025-04-09 | 2.050 | 1,541,500 | -6,500 | 0.35% | 3,160,075 |
| 2025-04-10 | 2025-04-08 | 1.940 | 1,548,000 | +4,500 | 0.35% | 3,003,120 |
| 2025-04-09 | 2025-04-07 | 1.810 | 1,543,500 | -26,000 | 0.35% | 2,793,735 |
| 2025-04-08 | 2025-04-03 | 2.240 | 1,569,500 | +28,000 | 0.36% | 3,515,680 |
| 2025-04-07 | 2025-04-02 | 2.410 | 1,541,500 | -38,000 | 0.35% | 3,715,015 |
| 2025-04-03 | 2025-04-01 | 2.280 | 1,579,500 | +65,000 | 0.36% | 3,601,260 |
| 2025-04-02 | 2025-03-31 | 2.210 | 1,514,500 | -3,000 | 0.34% | 3,347,045 |
| 2025-04-01 | 2025-03-28 | 2.570 | 1,517,500 | -10,000 | 0.34% | 3,899,975 |
| 2025-03-31 | 2025-03-27 | 2.750 | 1,527,500 | -47,000 | 0.35% | 4,200,625 |
| 2025-03-28 | 2025-03-26 | 2.590 | 1,574,500 | -828,500 | 0.36% | 4,077,955 |
| 2025-03-27 | 2025-03-25 | 2.530 | 2,403,000 | -3,534,500 | 0.54% | 6,079,590 |
| 2025-03-26 | 2025-03-24 | 2.570 | 5,937,500 | -1,228,500 | 1.35% | 15,259,375 |
| 2025-03-25 | 2025-03-21 | 2.750 | 7,166,000 | +81,500 | 1.62% | 19,706,500 |
| 2025-03-24 | 2025-03-20 | 3.320 | 7,084,500 | +156,500 | 1.61% | 23,520,540 |
| 2025-03-21 | 2025-03-19 | 2.240 | 6,928,000 | -318,000 | 1.57% | 15,518,720 |
| 2025-03-20 | 2025-03-18 | 1.830 | 7,246,000 | +9,000 | 1.64% | 13,260,180 |
| 2025-03-19 | 2025-03-17 | 1.710 | 7,237,000 | +187,500 | 1.64% | 12,375,270 |
| 2025-03-18 | 2025-03-14 | 1.770 | 7,049,500 | +1,335,000 | 1.60% | 12,477,615 |
| 2025-03-17 | 2025-03-13 | 1.920 | 5,714,500 | +5,245,000 | 1.30% | 10,971,840 |
| 2024-03-08 | 2024-03-06 | 5.620 | 469,500 | -5,000 | 0.11% | 2,638,590 |
| 2023-11-24 | 2023-11-22 | 5.620 | 474,500 | +20,000 | 0.11% | 2,666,690 |
| 2023-11-23 | 2023-11-21 | 5.660 | 454,500 | -4,000 | 0.10% | 2,572,470 |
| 2023-11-21 | 2023-11-17 | 5.230 | 458,500 | -10,000 | 0.10% | 2,397,955 |
| 2023-11-20 | 2023-11-16 | 5.100 | 468,500 | -13,000 | 0.11% | 2,389,350 |
| 2023-11-17 | 2023-11-15 | 5.430 | 481,500 | -7,000 | 0.11% | 2,614,545 |
| 2023-11-14 | 2023-11-10 | 5.260 | 488,500 | -4,000 | 0.11% | 2,569,510 |
| 2023-11-13 | 2023-11-09 | 5.270 | 492,500 | +20,000 | 0.11% | 2,595,475 |
| 2023-11-10 | 2023-11-08 | 5.150 | 472,500 | +10,000 | 0.11% | 2,433,375 |
| 2023-11-08 | 2023-11-06 | 4.950 | 462,500 | -1,000 | 0.10% | 2,289,375 |
| 2023-11-06 | 2023-11-02 | 4.350 | 463,500 | +5,000 | 0.11% | 2,016,225 |
| 2023-11-02 | 2023-10-31 | 4.430 | 458,500 | -4,000 | 0.10% | 2,031,155 |
| 2023-10-31 | 2023-10-27 | 4.180 | 462,500 | +4,000 | 0.10% | 1,933,250 |
| 2023-10-27 | 2023-10-25 | 4.020 | 458,500 | -3,000 | 0.10% | 1,843,170 |
| 2023-10-13 | 2023-10-11 | 4.670 | 461,500 | -75,500 | 0.10% | 2,155,205 |
| 2023-10-10 | 2023-10-06 | 4.190 | 537,000 | -1,000 | 0.12% | 2,250,030 |
| 2023-10-06 | 2023-10-04 | 4.010 | 538,000 | +5,000 | 0.12% | 2,157,380 |
| 2023-10-05 | 2023-10-03 | 4.180 | 533,000 | -17,500 | 0.12% | 2,227,940 |
| 2023-10-03 | 2023-09-28 | 4.870 | 550,500 | -1,000 | 0.12% | 2,680,935 |
| 2023-09-29 | 2023-09-27 | 4.870 | 551,500 | +10,000 | 0.13% | 2,685,805 |
| 2023-09-28 | 2023-09-26 | 4.590 | 541,500 | -10,000 | 0.12% | 2,485,485 |
| 2023-09-25 | 2023-09-21 | 4.700 | 551,500 | -3,000 | 0.13% | 2,592,050 |
| 2023-09-22 | 2023-09-20 | 4.910 | 554,500 | -500 | 0.13% | 2,722,595 |
| 2023-09-21 | 2023-09-19 | 5.130 | 555,000 | +3,000 | 0.13% | 2,847,150 |
| 2023-09-14 | 2023-09-12 | 5.090 | 552,000 | +30,000 | 0.13% | 2,809,680 |
| 2023-09-12 | 2023-09-07 | 4.820 | 522,000 | -10,000 | 0.12% | 2,516,040 |
| 2023-09-07 | 2023-09-05 | 4.610 | 532,000 | -22,500 | 0.12% | 2,452,520 |
| 2023-09-06 | 2023-09-04 | 5.010 | 554,500 | -28,000 | 0.13% | 2,778,045 |
| 2023-09-05 | 2023-08-31 | 5.590 | 582,500 | +1,000 | 0.13% | 3,256,175 |
| 2023-09-04 | 2023-08-30 | 5.720 | 581,500 | -17,000 | 0.13% | 3,326,180 |
| 2023-08-28 | 2023-08-24 | 5.620 | 598,500 | -8,500 | 0.14% | 3,363,570 |
| 2023-08-22 | 2023-08-18 | 5.660 | 607,000 | +10,000 | 0.14% | 3,435,620 |
| 2023-08-21 | 2023-08-17 | 5.550 | 597,000 | +10,000 | 0.14% | 3,313,350 |
| 2023-08-18 | 2023-08-16 | 5.640 | 587,000 | +3,500 | 0.13% | 3,310,680 |
| 2023-08-17 | 2023-08-15 | 5.700 | 583,500 | +10,000 | 0.13% | 3,325,950 |
| 2023-08-16 | 2023-08-14 | 5.840 | 573,500 | -10,000 | 0.13% | 3,349,240 |
| 2023-08-11 | 2023-08-09 | 6.260 | 583,500 | +5,500 | 0.13% | 3,652,710 |
| 2023-08-10 | 2023-08-08 | 6.110 | 578,000 | +5,000 | 0.13% | 3,531,580 |
| 2023-08-09 | 2023-08-07 | 6.220 | 573,000 | +8,000 | 0.13% | 3,564,060 |
| 2023-08-08 | 2023-08-04 | 6.400 | 565,000 | +6,000 | 0.13% | 3,616,000 |
| 2023-08-07 | 2023-08-03 | 6.660 | 559,000 | +18,000 | 0.13% | 3,722,940 |
| 2023-08-04 | 2023-08-02 | 6.750 | 541,000 | +7,000 | 0.12% | 3,651,750 |
| 2023-08-03 | 2023-08-01 | 7.190 | 534,000 | +8,000 | 0.12% | 3,839,460 |
| 2023-08-02 | 2023-07-31 | 7.250 | 526,000 | +31,000 | 0.12% | 3,813,500 |
| 2023-08-01 | 2023-07-28 | 7.510 | 495,000 | +58,000 | 0.11% | 3,717,450 |
| 2023-07-31 | 2023-07-27 | 7.160 | 437,000 | -2,000 | 0.10% | 3,128,920 |
| 2023-07-28 | 2023-07-26 | 6.910 | 439,000 | +7,000 | 0.10% | 3,033,490 |
| 2023-07-27 | 2023-07-25 | 6.770 | 432,000 | -5,000 | 0.10% | 2,924,640 |
| 2023-07-25 | 2023-07-21 | 6.660 | 437,000 | -7,500 | 0.10% | 2,910,420 |
| 2023-07-24 | 2023-07-20 | 6.530 | 444,500 | +5,500 | 0.10% | 2,902,585 |
| 2023-07-21 | 2023-07-19 | 6.610 | 439,000 | +1,500 | 0.10% | 2,901,790 |
| 2023-07-20 | 2023-07-18 | 6.910 | 437,500 | +5,000 | 0.10% | 3,023,125 |
| 2023-07-19 | 2023-07-14 | 6.950 | 432,500 | -2,000 | 0.10% | 3,005,875 |
| 2023-07-18 | 2023-07-13 | 7.010 | 434,500 | -1,000 | 0.10% | 3,045,845 |
| 2023-07-10 | 2023-07-06 | 6.260 | 435,500 | -2,000 | 0.10% | 2,726,230 |
| 2023-07-07 | 2023-07-05 | 6.210 | 437,500 | +7,000 | 0.10% | 2,716,875 |
| 2023-07-03 | 2023-06-29 | 6.020 | 430,500 | -2,000 | 0.10% | 2,591,610 |
| 2023-06-29 | 2023-06-27 | 5.930 | 432,500 | -12,000 | 0.10% | 2,564,725 |
| 2023-06-28 | 2023-06-26 | 6.050 | 444,500 | -14,000 | 0.10% | 2,689,225 |
| 2023-06-27 | 2023-06-23 | 5.390 | 458,500 | +7,500 | 0.10% | 2,471,315 |
| 2023-06-23 | 2023-06-20 | 6.420 | 451,000 | -3,500 | 0.10% | 2,895,420 |
| 2023-06-21 | 2023-06-19 | 6.820 | 454,500 | -6,500 | 0.10% | 3,099,690 |
| 2023-06-20 | 2023-06-16 | 6.890 | 461,000 | -13,000 | 0.10% | 3,176,290 |
| 2023-06-19 | 2023-06-15 | 6.770 | 474,000 | +24,500 | 0.11% | 3,208,980 |
| 2023-06-16 | 2023-06-14 | 6.000 | 449,500 | +24,000 | 0.10% | 2,697,000 |
| 2023-06-15 | 2023-06-13 | 6.080 | 425,500 | +3,000 | 0.10% | 2,587,040 |
| 2023-06-14 | 2023-06-12 | 5.970 | 422,500 | +3,500 | 0.10% | 2,522,325 |
| 2023-06-13 | 2023-06-09 | 6.740 | 419,000 | -17,000 | 0.10% | 2,824,060 |
| 2023-06-12 | 2023-06-08 | 6.610 | 436,000 | +25,000 | 0.10% | 2,881,960 |
| 2023-05-24 | 2023-05-22 | 8.590 | 411,000 | -1,000 | 0.09% | 3,530,490 |
| 2023-05-15 | 2023-05-11 | 9.590 | 412,000 | -2,000 | 0.09% | 3,951,080 |
| 2023-05-12 | 2023-05-10 | 9.710 | 414,000 | -1,000 | 0.09% | 4,019,940 |
| 2023-05-10 | 2023-05-08 | 10.380 | 415,000 | -500 | 0.09% | 4,307,700 |
| 2023-05-08 | 2023-05-04 | 10.500 | 415,500 | -500 | 0.09% | 4,362,750 |
| 2023-04-28 | 2023-04-26 | 11.160 | 416,000 | -10,000 | 0.09% | 4,642,560 |
| 2023-04-19 | 2023-04-17 | 11.940 | 426,000 | -3,500 | 0.10% | 5,086,440 |
| 2023-04-18 | 2023-04-14 | 12.000 | 429,500 | +1,500 | 0.10% | 5,154,000 |
| 2023-04-17 | 2023-04-13 | 12.100 | 428,000 | +500 | 0.10% | 5,178,800 |
| 2023-04-14 | 2023-04-12 | 11.820 | 427,500 | +2,000 | 0.10% | 5,053,050 |
| 2023-04-13 | 2023-04-11 | 11.480 | 425,500 | +4,000 | 0.10% | 4,884,740 |
| 2023-04-06 | 2023-04-03 | 10.540 | 421,500 | -1,500 | 0.10% | 4,442,610 |
| 2023-04-04 | 2023-03-31 | 10.760 | 423,000 | -9,500 | 0.10% | 4,551,480 |
| 2023-04-03 | 2023-03-30 | 11.200 | 432,500 | +7,000 | 0.10% | 4,844,000 |
| 2023-03-31 | 2023-03-29 | 11.620 | 425,500 | +2,000 | 0.10% | 4,944,310 |
| 2023-03-28 | 2023-03-24 | 11.540 | 423,500 | +2,000 | 0.10% | 4,887,190 |
| 2023-03-24 | 2023-03-22 | 11.440 | 421,500 | -2,000 | 0.10% | 4,821,960 |
| 2023-03-23 | 2023-03-21 | 11.580 | 423,500 | +2,000 | 0.10% | 4,904,130 |
| 2023-03-17 | 2023-03-15 | 11.820 | 421,500 | +82,000 | 0.10% | 4,982,130 |
| 2023-03-07 | 2023-03-03 | 13.940 | 339,500 | +5,000 | 0.08% | 4,732,630 |
| 2023-03-06 | 2023-03-02 | 14.280 | 334,500 | -2,500 | 0.08% | 4,776,660 |
| 2023-02-28 | 2023-02-24 | 13.400 | 337,000 | +2,000 | 0.08% | 4,515,800 |
| 2023-02-27 | 2023-02-23 | 13.480 | 335,000 | +4,000 | 0.08% | 4,515,800 |
| 2023-02-23 | 2023-02-21 | 13.860 | 331,000 | +1,000 | 0.08% | 4,587,660 |
| 2023-02-21 | 2023-02-17 | 14.800 | 330,000 | -500 | 0.07% | 4,884,000 |
| 2023-02-20 | 2023-02-16 | 14.500 | 330,500 | +3,000 | 0.07% | 4,792,250 |
| 2023-02-17 | 2023-02-15 | 14.620 | 327,500 | +2,500 | 0.07% | 4,788,050 |
| 2023-02-15 | 2023-02-13 | 14.960 | 325,000 | -38,000 | 0.07% | 4,862,000 |
| 2023-02-14 | 2023-02-10 | 14.680 | 363,000 | -1,500 | 0.08% | 5,328,840 |
| 2023-02-13 | 2023-02-09 | 15.320 | 364,500 | +500 | 0.08% | 5,584,140 |
| 2023-02-10 | 2023-02-08 | 15.100 | 364,000 | -2,500 | 0.08% | 5,496,400 |
| 2023-02-09 | 2023-02-07 | 15.360 | 366,500 | -20,500 | 0.08% | 5,629,440 |
| 2023-02-08 | 2023-02-06 | 15.500 | 387,000 | +29,500 | 0.09% | 5,998,500 |
| 2023-02-07 | 2023-02-03 | 16.700 | 357,500 | +2,000 | 0.08% | 5,970,250 |
| 2023-02-06 | 2023-02-02 | 16.920 | 355,500 | -19,500 | 0.08% | 6,015,060 |
| 2023-02-03 | 2023-02-01 | 15.960 | 375,000 | +6,000 | 0.09% | 5,985,000 |
| 2023-01-31 | 2023-01-27 | 15.160 | 369,000 | -2,500 | 0.08% | 5,594,040 |
| 2023-01-30 | 2023-01-26 | 15.360 | 371,500 | +1,000 | 0.08% | 5,706,240 |
| 2023-01-27 | 2023-01-20 | 15.600 | 370,500 | +1,000 | 0.08% | 5,779,800 |
| 2023-01-26 | 2023-01-19 | 15.540 | 369,500 | -34,000 | 0.08% | 5,742,030 |
| 2023-01-20 | 2023-01-18 | 16.260 | 403,500 | +10,000 | 0.09% | 6,560,910 |
| 2023-01-19 | 2023-01-17 | 17.240 | 393,500 | -3,000 | 0.09% | 6,783,940 |
| 2023-01-18 | 2023-01-16 | 18.100 | 396,500 | +4,000 | 0.09% | 7,176,650 |
| 2023-01-17 | 2023-01-13 | 17.180 | 392,500 | -7,000 | 0.09% | 6,743,150 |
| 2023-01-16 | 2023-01-12 | 15.500 | 399,500 | +24,000 | 0.09% | 6,192,250 |
| 2023-01-13 | 2023-01-11 | 16.140 | 375,500 | +17,500 | 0.09% | 6,060,570 |
| 2023-01-10 | 2023-01-06 | 14.420 | 358,000 | -9,000 | 0.08% | 5,162,360 |
| 2023-01-06 | 2023-01-04 | 14.980 | 367,000 | +4,000 | 0.08% | 5,497,660 |
| 2023-01-04 | 2022-12-30 | 14.260 | 363,000 | -2,000 | 0.08% | 5,176,380 |
| 2023-01-03 | 2022-12-29 | 13.980 | 365,000 | -5,000 | 0.08% | 5,102,700 |
| 2022-12-30 | 2022-12-28 | 13.820 | 370,000 | -12,000 | 0.08% | 5,113,400 |
| 2022-12-16 | 2022-12-14 | 14.360 | 382,000 | -20,000 | 0.09% | 5,485,520 |
| 2022-12-14 | 2022-12-12 | 15.160 | 402,000 | -9,000 | 0.09% | 6,094,320 |
| 2022-12-12 | 2022-12-08 | 13.420 | 411,000 | -5,000 | 0.09% | 5,515,620 |
| 2022-12-09 | 2022-12-07 | 12.860 | 416,000 | +5,000 | 0.09% | 5,349,760 |
| 2022-12-08 | 2022-12-06 | 13.680 | 411,000 | +5,000 | 0.09% | 5,622,480 |
| 2022-12-07 | 2022-12-05 | 14.000 | 406,000 | +20,000 | 0.09% | 5,684,000 |
| 2022-12-06 | 2022-12-02 | 13.720 | 386,000 | +9,000 | 0.09% | 5,295,920 |
| 2022-12-01 | 2022-11-29 | 12.480 | 377,000 | -4,000 | 0.09% | 4,704,960 |
| 2022-11-24 | 2022-11-22 | 11.700 | 381,000 | -5,000 | 0.09% | 4,457,700 |
| 2022-11-23 | 2022-11-21 | 12.780 | 386,000 | -3,000 | 0.09% | 4,933,080 |
| 2022-11-18 | 2022-11-16 | 13.500 | 389,000 | +3,000 | 0.09% | 5,251,500 |
| 2022-11-17 | 2022-11-15 | 13.000 | 386,000 | +44,000 | 0.09% | 5,018,000 |
| 2022-11-16 | 2022-11-14 | 12.800 | 342,000 | -66,000 | 0.08% | 4,377,600 |
| 2022-11-14 | 2022-11-10 | 10.920 | 408,000 | +20,000 | 0.09% | 4,455,360 |
| 2022-11-11 | 2022-11-09 | 11.380 | 388,000 | +40,000 | 0.09% | 4,415,440 |
| 2022-11-09 | 2022-11-07 | 11.940 | 348,000 | -1,000 | 0.08% | 4,155,120 |
| 2022-11-07 | 2022-11-03 | 11.260 | 349,000 | -1,000 | 0.08% | 3,929,740 |
| 2022-11-03 | 2022-11-01 | 10.440 | 350,000 | +1,000 | 0.08% | 3,654,000 |
| 2022-11-01 | 2022-10-28 | 10.640 | 349,000 | -500 | 0.08% | 3,713,360 |
| 2022-10-31 | 2022-10-27 | 10.940 | 349,500 | -20,000 | 0.08% | 3,823,530 |
| 2022-10-28 | 2022-10-26 | 10.280 | 369,500 | +20,000 | 0.08% | 3,798,460 |
| 2022-10-27 | 2022-10-25 | 9.210 | 349,500 | -50,000 | 0.08% | 3,218,895 |
| 2022-10-24 | 2022-10-20 | 9.740 | 399,500 | -10,000 | 0.09% | 3,891,130 |
| 2022-10-21 | 2022-10-19 | 10.140 | 409,500 | +50,000 | 0.09% | 4,152,330 |
| 2022-10-20 | 2022-10-18 | 10.600 | 359,500 | -14,000 | 0.08% | 3,810,700 |
| 2022-10-18 | 2022-10-14 | 9.370 | 373,500 | +9,500 | 0.08% | 3,499,695 |
| 2022-10-07 | 2022-10-05 | 9.890 | 364,000 | -500 | 0.08% | 3,599,960 |
| 2022-09-30 | 2022-09-28 | 10.060 | 364,500 | +10,000 | 0.08% | 3,666,870 |
| 2022-09-27 | 2022-09-23 | 9.950 | 354,500 | -500 | 0.08% | 3,527,275 |
| 2022-09-20 | 2022-09-16 | 11.760 | 355,000 | +4,000 | 0.08% | 4,174,800 |
| 2022-09-15 | 2022-09-13 | 12.040 | 351,000 | +2,000 | 0.08% | 4,226,040 |
| 2022-09-14 | 2022-09-09 | 12.560 | 349,000 | -4,000 | 0.08% | 4,383,440 |
| 2022-09-07 | 2022-09-05 | 11.760 | 353,000 | +3,000 | 0.08% | 4,151,280 |
| 2022-08-30 | 2022-08-26 | 14.040 | 350,000 | +2,000 | 0.08% | 4,914,000 |
| 2022-08-26 | 2022-08-24 | 12.540 | 348,000 | -2,000 | 0.08% | 4,363,920 |
| 2022-08-22 | 2022-08-18 | 13.760 | 350,000 | -5,000 | 0.08% | 4,816,000 |
| 2022-08-19 | 2022-08-17 | 13.780 | 355,000 | +1,000 | 0.08% | 4,891,900 |
| 2022-08-16 | 2022-08-12 | 15.040 | 354,000 | +500 | 0.08% | 5,324,160 |
| 2022-08-12 | 2022-08-10 | 14.460 | 353,500 | +1,000 | 0.08% | 5,111,610 |
| 2022-08-10 | 2022-08-08 | 14.480 | 352,500 | -3,500 | 0.08% | 5,104,200 |
| 2022-08-09 | 2022-08-05 | 15.060 | 356,000 | +6,500 | 0.08% | 5,361,360 |
| 2022-08-08 | 2022-08-04 | 14.460 | 349,500 | +21,000 | 0.08% | 5,053,770 |
| 2022-08-04 | 2022-08-02 | 13.720 | 328,500 | +5,000 | 0.07% | 4,507,020 |
| 2022-08-02 | 2022-07-29 | 14.100 | 323,500 | -500 | 0.07% | 4,561,350 |
| 2022-07-29 | 2022-07-27 | 14.860 | 324,000 | +1,000 | 0.07% | 4,814,640 |
| 2022-07-28 | 2022-07-26 | 15.220 | 323,000 | -1,000 | 0.07% | 4,916,060 |
| 2022-07-27 | 2022-07-25 | 15.440 | 324,000 | -10,000 | 0.07% | 5,002,560 |
| 2022-07-26 | 2022-07-22 | 15.800 | 334,000 | +10,000 | 0.08% | 5,277,200 |
| 2022-07-25 | 2022-07-21 | 16.020 | 324,000 | +6,000 | 0.07% | 5,190,480 |
| 2022-07-22 | 2022-07-20 | 15.480 | 318,000 | -2,000 | 0.07% | 4,922,640 |
| 2022-07-21 | 2022-07-19 | 15.420 | 320,000 | +2,000 | 0.07% | 4,934,400 |
| 2022-07-20 | 2022-07-18 | 15.700 | 318,000 | -2,000 | 0.07% | 4,992,600 |
| 2022-07-19 | 2022-07-15 | 15.320 | 320,000 | +1,500 | 0.07% | 4,902,400 |
| 2022-07-18 | 2022-07-14 | 15.780 | 318,500 | +1,000 | 0.07% | 5,025,930 |
| 2022-07-15 | 2022-07-13 | 14.840 | 317,500 | +5,000 | 0.07% | 4,711,700 |
| 2022-07-14 | 2022-07-12 | 15.020 | 312,500 | -6,000 | 0.07% | 4,693,750 |
| 2022-07-12 | 2022-07-08 | 16.280 | 318,500 | +3,000 | 0.07% | 5,185,180 |
| 2022-07-11 | 2022-07-07 | 16.600 | 315,500 | -4,000 | 0.07% | 5,237,300 |
| 2022-07-08 | 2022-07-06 | 17.460 | 319,500 | -2,500 | 0.07% | 5,578,470 |
| 2022-07-07 | 2022-07-05 | 17.720 | 322,000 | +4,000 | 0.07% | 5,705,840 |
| 2022-07-06 | 2022-07-04 | 17.440 | 318,000 | +1,000 | 0.07% | 5,545,920 |
| 2022-07-05 | 2022-06-30 | 17.500 | 317,000 | -2,000 | 0.07% | 5,547,500 |
| 2022-07-04 | 2022-06-29 | 16.400 | 319,000 | -8,500 | 0.07% | 5,231,600 |
| 2022-06-30 | 2022-06-28 | 17.520 | 327,500 | -3,500 | 0.07% | 5,737,800 |
| 2022-06-29 | 2022-06-27 | 18.200 | 331,000 | +2,500 | 0.08% | 6,024,200 |
| 2022-06-28 | 2022-06-24 | 17.380 | 328,500 | -301,000 | 0.07% | 5,709,330 |
| 2022-06-27 | 2022-06-23 | 15.500 | 629,500 | -4,500 | 0.14% | 9,757,250 |
| 2022-06-24 | 2022-06-22 | 14.820 | 634,000 | +7,500 | 0.14% | 9,395,880 |
| 2022-06-23 | 2022-06-21 | 15.320 | 626,500 | -28,500 | 0.14% | 9,597,980 |
| 2022-06-21 | 2022-06-17 | 13.980 | 655,000 | +4,000 | 0.15% | 9,156,900 |
| 2022-06-17 | 2022-06-15 | 13.600 | 651,000 | +8,000 | 0.15% | 8,853,600 |
| 2022-06-14 | 2022-06-10 | 14.500 | 643,000 | +3,000 | 0.15% | 9,323,500 |
| 2022-06-13 | 2022-06-09 | 14.500 | 640,000 | -39,500 | 0.15% | 9,280,000 |
| 2022-06-10 | 2022-06-08 | 14.760 | 679,500 | -500 | 0.15% | 10,029,420 |
| 2022-06-09 | 2022-06-07 | 14.000 | 680,000 | -4,000 | 0.15% | 9,520,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 684,000 | +1,000 | 0.16% | 9,425,520 |
| 2022-06-06 | 2022-06-01 | 13.540 | 683,000 | -5,500 | 0.15% | 9,247,820 |
| 2022-06-02 | 2022-05-31 | 13.540 | 688,500 | -2,500 | 0.16% | 9,322,290 |
| 2022-06-01 | 2022-05-30 | 12.920 | 691,000 | -5,000 | 0.16% | 8,927,720 |
| 2022-05-31 | 2022-05-27 | 12.400 | 696,000 | -39,000 | 0.16% | 8,630,400 |
| 2022-05-30 | 2022-05-26 | 11.280 | 735,000 | -9,000 | 0.17% | 8,290,800 |
| 2022-05-27 | 2022-05-25 | 11.600 | 744,000 | +2,000 | 0.17% | 8,630,400 |
| 2022-05-26 | 2022-05-24 | 11.420 | 742,000 | +11,000 | 0.17% | 8,473,640 |
| 2022-05-25 | 2022-05-23 | 12.780 | 731,000 | -2,000 | 0.17% | 9,342,180 |
| 2022-05-19 | 2022-05-17 | 12.220 | 733,000 | -5,000 | 0.17% | 8,957,260 |
| 2022-05-18 | 2022-05-16 | 11.880 | 738,000 | -4,000 | 0.17% | 8,767,440 |
| 2022-05-17 | 2022-05-13 | 11.560 | 742,000 | +4,000 | 0.17% | 8,577,520 |
| 2022-05-16 | 2022-05-12 | 11.200 | 738,000 | -1,000 | 0.17% | 8,265,600 |
| 2022-05-13 | 2022-05-11 | 11.460 | 739,000 | -1,000 | 0.17% | 8,468,940 |
| 2022-05-12 | 2022-05-10 | 11.160 | 740,000 | +1,000 | 0.17% | 8,258,400 |
| 2022-05-11 | 2022-05-06 | 11.120 | 739,000 | -10,000 | 0.17% | 8,217,680 |
| 2022-05-06 | 2022-05-04 | 11.800 | 749,000 | +40,500 | 0.17% | 8,838,200 |
| 2022-05-04 | 2022-04-29 | 14.620 | 708,500 | -14,500 | 0.16% | 10,358,270 |
| 2022-05-03 | 2022-04-28 | 13.420 | 723,000 | -7,500 | 0.16% | 9,702,660 |
| 2022-04-19 | 2022-04-13 | 13.360 | 730,500 | +6,000 | 0.17% | 9,759,480 |
| 2022-04-14 | 2022-04-12 | 13.560 | 724,500 | +35,500 | 0.16% | 9,824,220 |
| 2022-04-13 | 2022-04-11 | 13.420 | 689,000 | +6,000 | 0.16% | 9,246,380 |
| 2022-04-12 | 2022-04-08 | 13.820 | 683,000 | +11,500 | 0.15% | 9,439,060 |
| 2022-04-11 | 2022-04-07 | 14.380 | 671,500 | +11,000 | 0.15% | 9,656,170 |
| 2022-04-08 | 2022-04-06 | 15.420 | 660,500 | +1,500 | 0.15% | 10,184,910 |
| 2022-04-07 | 2022-04-04 | 15.120 | 659,000 | -6,000 | 0.15% | 9,964,080 |
| 2022-04-06 | 2022-04-01 | 14.940 | 665,000 | +27,000 | 0.15% | 9,935,100 |
| 2022-04-01 | 2022-03-30 | 16.480 | 638,000 | -9,500 | 0.14% | 10,514,240 |
| 2022-03-30 | 2022-03-28 | 14.200 | 647,500 | +2,000 | 0.15% | 9,194,500 |
| 2022-03-29 | 2022-03-25 | 15.260 | 645,500 | +11,000 | 0.15% | 9,850,330 |
| 2022-03-28 | 2022-03-24 | 17.080 | 634,500 | -26,500 | 0.14% | 10,837,260 |
| 2022-03-25 | 2022-03-23 | 16.140 | 661,000 | +27,500 | 0.15% | 10,668,540 |
| 2022-03-24 | 2022-03-22 | 15.800 | 633,500 | +2,500 | 0.14% | 10,009,300 |
| 2022-03-23 | 2022-03-21 | 16.160 | 631,000 | +10,000 | 0.14% | 10,196,960 |
| 2022-03-21 | 2022-03-17 | 17.180 | 621,000 | -5,000 | 0.14% | 10,668,780 |
| 2022-03-18 | 2022-03-16 | 14.080 | 626,000 | -1,000 | 0.14% | 8,814,080 |
| 2022-03-17 | 2022-03-15 | 12.940 | 627,000 | +10,000 | 0.14% | 8,113,380 |
| 2022-03-16 | 2022-03-14 | 14.200 | 617,000 | +2,500 | 0.14% | 8,761,400 |
| 2022-03-15 | 2022-03-11 | 16.800 | 614,500 | -2,500 | 0.14% | 10,323,600 |
| 2022-03-14 | 2022-03-10 | 16.980 | 617,000 | +5,500 | 0.14% | 10,476,660 |
| 2022-03-11 | 2022-03-09 | 17.800 | 611,500 | -3,000 | 0.14% | 10,884,700 |
| 2022-03-10 | 2022-03-08 | 17.780 | 614,500 | -1,000 | 0.14% | 10,925,810 |
| 2022-03-09 | 2022-03-07 | 19.340 | 615,500 | +2,000 | 0.14% | 11,903,770 |
| 2022-03-08 | 2022-03-04 | 20.550 | 613,500 | -7,500 | 0.14% | 12,607,425 |
| 2022-03-07 | 2022-03-03 | 20.850 | 621,000 | +1,000 | 0.14% | 12,947,850 |
| 2022-03-04 | 2022-03-02 | 21.200 | 620,000 | +2,000 | 0.14% | 13,144,000 |
| 2022-03-03 | 2022-03-01 | 23.000 | 618,000 | -2,500 | 0.14% | 14,214,000 |
| 2022-03-02 | 2022-02-28 | 21.650 | 620,500 | +500 | 0.14% | 13,433,825 |
| 2022-02-28 | 2022-02-24 | 21.250 | 620,000 | +8,000 | 0.14% | 13,175,000 |
| 2022-02-25 | 2022-02-23 | 21.650 | 612,000 | -2,500 | 0.14% | 13,249,800 |
| 2022-02-24 | 2022-02-22 | 20.450 | 614,500 | +500 | 0.14% | 12,566,525 |
| 2022-02-23 | 2022-02-21 | 23.100 | 614,000 | +3,500 | 0.14% | 14,183,400 |
| 2022-02-22 | 2022-02-18 | 23.950 | 610,500 | +2,000 | 0.14% | 14,621,475 |
| 2022-02-16 | 2022-02-14 | 24.500 | 608,500 | +3,000 | 0.14% | 14,908,250 |
| 2022-02-15 | 2022-02-11 | 25.250 | 605,500 | +7,500 | 0.14% | 15,288,875 |
| 2022-02-14 | 2022-02-10 | 26.650 | 598,000 | -13,000 | 0.14% | 15,936,700 |
| 2022-02-11 | 2022-02-09 | 25.550 | 611,000 | +17,000 | 0.14% | 15,611,050 |
| 2022-02-10 | 2022-02-08 | 27.250 | 594,000 | +3,000 | 0.13% | 16,186,500 |
| 2022-02-09 | 2022-02-07 | 27.500 | 591,000 | +1,500 | 0.13% | 16,252,500 |
| 2022-02-08 | 2022-02-04 | 29.500 | 589,500 | +500 | 0.13% | 17,390,250 |
| 2022-02-07 | 2022-01-31 | 30.050 | 589,000 | -13,500 | 0.13% | 17,699,450 |
| 2022-02-04 | 2022-01-27 | 26.650 | 602,500 | +10,500 | 0.14% | 16,056,625 |
| 2022-01-28 | 2022-01-26 | 27.750 | 592,000 | +6,000 | 0.13% | 16,428,000 |
| 2022-01-27 | 2022-01-25 | 28.450 | 586,000 | +1,000 | 0.13% | 16,671,700 |
| 2022-01-26 | 2022-01-24 | 30.400 | 585,000 | -2,500 | 0.13% | 17,784,000 |
| 2022-01-25 | 2022-01-21 | 29.750 | 587,500 | -4,500 | 0.13% | 17,478,125 |
| 2022-01-24 | 2022-01-20 | 27.850 | 592,000 | +1,000 | 0.13% | 16,487,200 |
| 2022-01-21 | 2022-01-19 | 27.450 | 591,000 | +1,000 | 0.13% | 16,222,950 |
| 2022-01-20 | 2022-01-18 | 27.950 | 590,000 | +2,500 | 0.13% | 16,490,500 |
| 2022-01-19 | 2022-01-17 | 28.300 | 587,500 | +2,500 | 0.13% | 16,626,250 |
| 2022-01-18 | 2022-01-14 | 29.000 | 585,000 | -3,000 | 0.13% | 16,965,000 |
| 2022-01-17 | 2022-01-13 | 28.350 | 588,000 | -2,500 | 0.13% | 16,669,800 |
| 2022-01-14 | 2022-01-12 | 29.500 | 590,500 | -2,000 | 0.13% | 17,419,750 |
| 2022-01-13 | 2022-01-11 | 28.500 | 592,500 | -3,500 | 0.13% | 16,886,250 |
| 2022-01-12 | 2022-01-10 | 28.650 | 596,000 | +5,500 | 0.14% | 17,075,400 |
| 2022-01-11 | 2022-01-07 | 25.800 | 590,500 | -2,000 | 0.13% | 15,234,900 |
| 2022-01-10 | 2022-01-06 | 24.600 | 592,500 | +8,500 | 0.13% | 14,575,500 |
| 2022-01-06 | 2022-01-04 | 27.500 | 584,000 | +3,000 | 0.13% | 16,060,000 |
| 2022-01-05 | 2022-01-03 | 29.200 | 581,000 | -1,000 | 0.13% | 16,965,200 |
| 2022-01-04 | 2021-12-31 | 29.600 | 582,000 | -13,900 | 0.13% | 17,227,200 |
| 2022-01-03 | 2021-12-29 | 25.800 | 595,900 | -500 | 0.14% | 15,374,220 |
| 2021-12-30 | 2021-12-28 | 27.100 | 596,400 | +1,500 | 0.14% | 16,162,440 |
| 2021-12-29 | 2021-12-24 | 27.350 | 594,900 | -10,000 | 0.13% | 16,270,515 |
| 2021-12-28 | 2021-12-22 | 25.900 | 604,900 | +3,000 | 0.14% | 15,666,910 |
| 2021-12-22 | 2021-12-20 | 25.750 | 601,900 | +5,500 | 0.14% | 15,498,925 |
| 2021-12-17 | 2021-12-15 | 28.800 | 596,400 | -500 | 0.14% | 17,176,320 |
| 2021-12-16 | 2021-12-14 | 30.000 | 596,900 | +4,000 | 0.14% | 17,907,000 |
| 2021-12-15 | 2021-12-13 | 31.150 | 592,900 | -500 | 0.13% | 18,468,835 |
| 2021-12-14 | 2021-12-10 | 32.000 | 593,400 | -5,000 | 0.13% | 18,988,800 |
| 2021-12-13 | 2021-12-09 | 31.750 | 598,400 | -1,600 | 0.14% | 18,999,200 |
| 2021-12-10 | 2021-12-08 | 28.450 | 600,000 | +1,000 | 0.14% | 17,070,000 |
| 2021-12-09 | 2021-12-07 | 26.350 | 599,000 | +5,500 | 0.14% | 15,783,650 |
| 2021-12-07 | 2021-12-03 | 31.850 | 593,500 | +10,500 | 0.13% | 18,902,975 |
| 2021-12-06 | 2021-12-02 | 31.950 | 583,000 | +500 | 0.13% | 18,626,850 |
| 2021-12-03 | 2021-12-01 | 33.600 | 582,500 | +118,500 | 0.13% | 19,572,000 |
| 2021-12-02 | 2021-11-30 | 38.700 | 464,000 | -1,000 | 0.11% | 17,956,800 |
| 2021-12-01 | 2021-11-29 | 37.800 | 465,000 | +7,000 | 0.11% | 17,577,000 |
| 2021-11-30 | 2021-11-26 | 38.800 | 458,000 | -500 | 0.10% | 17,770,400 |
| 2021-11-26 | 2021-11-24 | 38.450 | 458,500 | +1,000 | 0.10% | 17,629,325 |
| 2021-11-25 | 2021-11-23 | 38.450 | 457,500 | -29,000 | 0.10% | 17,590,875 |
| 2021-11-24 | 2021-11-22 | 38.000 | 486,500 | +3,500 | 0.11% | 18,487,000 |
| 2021-11-23 | 2021-11-19 | 40.750 | 483,000 | -101,500 | 0.11% | 19,682,250 |
| 2021-11-22 | 2021-11-18 | 39.450 | 584,500 | -12,500 | 0.13% | 23,058,525 |
| 2021-11-19 | 2021-11-17 | 39.850 | 597,000 | +2,000 | 0.14% | 23,790,450 |
| 2021-11-18 | 2021-11-16 | 39.200 | 595,000 | -3,000 | 0.13% | 23,324,000 |
| 2021-11-17 | 2021-11-15 | 38.200 | 598,000 | -11,500 | 0.14% | 22,843,600 |
| 2021-11-16 | 2021-11-12 | 38.200 | 609,500 | -10,500 | 0.14% | 23,282,900 |
| 2021-11-15 | 2021-11-11 | 37.200 | 620,000 | -2,000 | 0.14% | 23,064,000 |
| 2021-11-12 | 2021-11-10 | 36.550 | 622,000 | -1,000 | 0.14% | 22,734,100 |
| 2021-11-11 | 2021-11-09 | 35.350 | 623,000 | -2,000 | 0.14% | 22,023,050 |
| 2021-11-09 | 2021-11-05 | 35.600 | 625,000 | +6,000 | 0.14% | 22,250,000 |
| 2021-11-08 | 2021-11-04 | 33.150 | 619,000 | -3,000 | 0.14% | 20,519,850 |
| 2021-11-05 | 2021-11-03 | 33.500 | 622,000 | -3,000 | 0.14% | 20,837,000 |
| 2021-11-04 | 2021-11-02 | 32.550 | 625,000 | +8,000 | 0.14% | 20,343,750 |
| 2021-11-03 | 2021-11-01 | 33.200 | 617,000 | +11,000 | 0.14% | 20,484,400 |
| 2021-11-02 | 2021-10-29 | 36.050 | 606,000 | -15,000 | 0.14% | 21,846,300 |
| 2021-11-01 | 2021-10-28 | 34.300 | 621,000 | +3,500 | 0.14% | 21,300,300 |
| 2021-10-29 | 2021-10-27 | 34.700 | 617,500 | +3,500 | 0.14% | 21,427,250 |
| 2021-10-28 | 2021-10-26 | 35.750 | 614,000 | +139,000 | 0.14% | 21,950,500 |
| 2021-10-27 | 2021-10-25 | 37.800 | 475,000 | -3,500 | 0.11% | 17,955,000 |
| 2021-10-26 | 2021-10-22 | 39.650 | 478,500 | +10,500 | 0.11% | 18,972,525 |
| 2021-10-25 | 2021-10-21 | 40.650 | 468,000 | -2,000 | 0.11% | 19,024,200 |
| 2021-10-22 | 2021-10-20 | 41.350 | 470,000 | -500 | 0.11% | 19,434,500 |
| 2021-10-21 | 2021-10-19 | 41.100 | 470,500 | -4,500 | 0.11% | 19,337,550 |
| 2021-10-20 | 2021-10-18 | 40.500 | 475,000 | +5,000 | 0.11% | 19,237,500 |
| 2021-10-19 | 2021-10-15 | 41.700 | 470,000 | +2,000 | 0.11% | 19,599,000 |
| 2021-10-18 | 2021-10-12 | 41.600 | 468,000 | -5,500 | 0.11% | 19,468,800 |
| 2021-10-15 | 2021-10-11 | 42.800 | 473,500 | -4,000 | 0.11% | 20,265,800 |
| 2021-10-12 | 2021-10-08 | 42.200 | 477,500 | +3,000 | 0.11% | 20,150,500 |
| 2021-10-11 | 2021-10-07 | 42.000 | 474,500 | -4,000 | 0.11% | 19,929,000 |
| 2021-10-08 | 2021-10-06 | 40.150 | 478,500 | -2,000 | 0.11% | 19,211,775 |
| 2021-10-07 | 2021-10-05 | 43.300 | 480,500 | -4,000 | 0.11% | 20,805,650 |
| 2021-10-06 | 2021-10-04 | 41.850 | 484,500 | +3,000 | 0.11% | 20,276,325 |
| 2021-10-05 | 2021-09-30 | 40.200 | 481,500 | -3,000 | 0.11% | 19,356,300 |
| 2021-10-04 | 2021-09-29 | 39.800 | 484,500 | +500 | 0.11% | 19,283,100 |
| 2021-09-29 | 2021-09-27 | 40.150 | 484,000 | +3,500 | 0.11% | 19,432,600 |
| 2021-09-28 | 2021-09-24 | 40.800 | 480,500 | -12,000 | 0.11% | 19,604,400 |
| 2021-09-27 | 2021-09-23 | 38.700 | 492,500 | -6,000 | 0.11% | 19,059,750 |
| 2021-09-24 | 2021-09-21 | 39.500 | 498,500 | +6,500 | 0.11% | 19,690,750 |
| 2021-09-23 | 2021-09-20 | 39.800 | 492,000 | -500 | 0.11% | 19,581,600 |
| 2021-09-21 | 2021-09-17 | 42.150 | 492,500 | +5,500 | 0.11% | 20,758,875 |
| 2021-09-20 | 2021-09-16 | 39.800 | 487,000 | +9,000 | 0.11% | 19,382,600 |
| 2021-09-17 | 2021-09-15 | 42.350 | 478,000 | -1,500 | 0.11% | 20,243,300 |
| 2021-09-16 | 2021-09-14 | 44.600 | 479,500 | +500 | 0.11% | 21,385,700 |
| 2021-09-15 | 2021-09-13 | 40.900 | 479,000 | +1,500 | 0.11% | 19,591,100 |
| 2021-09-14 | 2021-09-10 | 40.250 | 477,500 | -13,500 | 0.11% | 19,219,375 |
| 2021-09-13 | 2021-09-09 | 37.350 | 491,000 | +60,500 | 0.11% | 18,338,850 |
| 2021-09-10 | 2021-09-08 | 38.950 | 430,500 | +6,500 | 0.10% | 16,767,975 |
| 2021-09-09 | 2021-09-07 | 38.400 | 424,000 | +85,000 | 0.10% | 16,281,600 |
| 2021-09-08 | 2021-09-06 | 41.200 | 339,000 | -7,000 | 0.08% | 13,966,800 |
| 2021-09-07 | 2021-09-03 | 37.000 | 346,000 | +1,000 | 0.08% | 12,802,000 |
| 2021-09-06 | 2021-09-02 | 36.950 | 345,000 | -2,000 | 0.08% | 12,747,750 |
| 2021-09-03 | 2021-09-01 | 38.550 | 347,000 | -5,000 | 0.08% | 13,376,850 |
| 2021-09-02 | 2021-08-31 | 36.850 | 352,000 | -5,500 | 0.08% | 12,971,200 |
| 2021-08-31 | 2021-08-27 | 37.500 | 357,500 | -5,000 | 0.08% | 13,406,250 |
| 2021-08-30 | 2021-08-26 | 38.150 | 362,500 | +10,500 | 0.08% | 13,829,375 |
| 2021-08-26 | 2021-08-24 | 40.700 | 352,000 | -84,500 | 0.08% | 14,326,400 |
| 2021-08-25 | 2021-08-23 | 38.800 | 436,500 | +2,500 | 0.10% | 16,936,200 |
| 2021-08-24 | 2021-08-20 | 39.100 | 434,000 | +500 | 0.10% | 16,969,400 |
| 2021-08-20 | 2021-08-18 | 41.700 | 433,500 | -1,500 | 0.10% | 18,076,950 |
| 2021-08-19 | 2021-08-17 | 41.600 | 435,000 | +7,000 | 0.10% | 18,096,000 |
| 2021-08-16 | 2021-08-12 | 41.500 | 428,000 | -7,000 | 0.10% | 17,762,000 |
| 2021-08-13 | 2021-08-11 | 43.000 | 435,000 | +12,000 | 0.10% | 18,705,000 |
| 2021-08-12 | 2021-08-10 | 45.150 | 423,000 | +1,500 | 0.10% | 19,098,450 |
| 2021-08-11 | 2021-08-09 | 45.100 | 421,500 | +8,000 | 0.10% | 19,009,650 |
| 2021-08-10 | 2021-08-06 | 42.400 | 413,500 | +57,000 | 0.09% | 17,532,400 |
| 2021-08-09 | 2021-08-05 | 44.100 | 356,500 | +2,500 | 0.08% | 15,721,650 |
| 2021-08-06 | 2021-08-04 | 47.300 | 354,000 | +1,500 | 0.08% | 16,744,200 |
| 2021-08-05 | 2021-08-03 | 48.300 | 352,500 | +2,500 | 0.08% | 17,025,750 |
| 2021-08-04 | 2021-08-02 | 47.750 | 350,000 | -2,000 | 0.08% | 16,712,500 |
| 2021-08-03 | 2021-07-30 | 49.050 | 352,000 | +4,500 | 0.08% | 17,265,600 |
| 2021-08-02 | 2021-07-29 | 49.500 | 347,500 | +3,500 | 0.08% | 17,201,250 |
| 2021-07-30 | 2021-07-28 | 46.950 | 344,000 | +500 | 0.08% | 16,150,800 |
| 2021-07-29 | 2021-07-27 | 45.100 | 343,500 | +38,500 | 0.08% | 15,491,850 |
| 2021-07-28 | 2021-07-26 | 49.250 | 305,000 | -1,500 | 0.07% | 15,021,250 |
| 2021-07-27 | 2021-07-23 | 57.750 | 306,500 | +2,000 | 0.07% | 17,700,375 |
| 2021-07-26 | 2021-07-22 | 59.100 | 304,500 | +2,000 | 0.07% | 17,995,950 |
| 2021-07-23 | 2021-07-21 | 60.150 | 302,500 | -3,000 | 0.07% | 18,195,375 |
| 2021-07-22 | 2021-07-20 | 59.650 | 305,500 | +8,500 | 0.07% | 18,223,075 |
| 2021-07-21 | 2021-07-19 | 59.600 | 297,000 | +2,000 | 0.07% | 17,701,200 |
| 2021-07-16 | 2021-07-14 | 62.100 | 295,000 | -2,000 | 0.07% | 18,319,500 |
| 2021-07-15 | 2021-07-13 | 60.200 | 297,000 | +2,000 | 0.07% | 17,879,400 |
| 2021-07-14 | 2021-07-12 | 63.050 | 295,000 | +15,000 | 0.07% | 18,599,750 |
| 2021-07-13 | 2021-07-09 | 61.100 | 280,000 | -1,000 | 0.06% | 17,108,000 |
| 2021-07-12 | 2021-07-08 | 59.950 | 281,000 | +1,000 | 0.07% | 16,845,950 |
| 2021-07-09 | 2021-07-07 | 63.950 | 280,000 | +2,000 | 0.06% | 17,906,000 |
| 2021-07-08 | 2021-07-06 | 63.500 | 278,000 | +3,500 | 0.06% | 17,653,000 |
| 2021-07-07 | 2021-07-05 | 63.650 | 274,500 | +9,000 | 0.06% | 17,471,925 |
| 2021-07-06 | 2021-07-02 | 65.450 | 265,500 | +1,000 | 0.06% | 17,376,975 |
| 2021-07-05 | 2021-06-30 | 64.750 | 264,500 | +6,000 | 0.06% | 17,126,375 |
| 2021-07-02 | 2021-06-29 | 66.250 | 258,500 | +3,000 | 0.06% | 17,125,625 |
| 2021-06-30 | 2021-06-28 | 68.850 | 255,500 | -1,000 | 0.06% | 17,591,175 |
| 2021-06-29 | 2021-06-25 | 67.550 | 256,500 | +3,000 | 0.06% | 17,326,575 |
| 2021-06-28 | 2021-06-24 | 67.200 | 253,500 | +3,500 | 0.06% | 17,035,200 |
| 2021-06-25 | 2021-06-23 | 68.200 | 250,000 | +500 | 0.06% | 17,050,000 |
| 2021-06-24 | 2021-06-22 | 67.000 | 249,500 | +2,500 | 0.06% | 16,716,500 |
| 2021-06-22 | 2021-06-18 | 68.500 | 247,000 | +1,000 | 0.06% | 16,919,500 |
| 2021-06-21 | 2021-06-17 | 66.700 | 246,000 | +1,500 | 0.06% | 16,408,200 |
| 2021-06-18 | 2021-06-16 | 66.200 | 244,500 | +500 | 0.06% | 16,185,900 |
| 2021-06-17 | 2021-06-15 | 70.050 | 244,000 | +3,000 | 0.06% | 17,092,200 |
| 2021-06-16 | 2021-06-11 | 72.100 | 241,000 | -2,000 | 0.06% | 17,376,100 |
| 2021-06-15 | 2021-06-10 | 72.850 | 243,000 | -2,000 | 0.06% | 17,702,550 |
| 2021-06-11 | 2021-06-09 | 73.250 | 245,000 | -6,000 | 0.06% | 17,946,250 |
| 2021-06-10 | 2021-06-08 | 70.800 | 251,000 | +1,000 | 0.06% | 17,770,800 |
| 2021-06-09 | 2021-06-07 | 70.900 | 250,000 | +3,500 | 0.06% | 17,725,000 |
| 2021-06-08 | 2021-06-04 | 71.950 | 246,500 | +1,000 | 0.06% | 17,735,675 |
| 2021-06-04 | 2021-06-02 | 73.550 | 245,500 | +2,000 | 0.06% | 18,056,525 |
| 2021-06-03 | 2021-06-01 | 72.000 | 243,500 | -15,500 | 0.06% | 17,532,000 |
| 2021-06-02 | 2021-05-31 | 71.550 | 259,000 | +500 | 0.06% | 18,531,450 |
| 2021-06-01 | 2021-05-28 | 69.250 | 258,500 | -1,000 | 0.06% | 17,901,125 |
| 2021-05-31 | 2021-05-27 | 71.800 | 259,500 | -5,000 | 0.06% | 18,632,100 |
| 2021-05-28 | 2021-05-26 | 71.400 | 264,500 | +36,000 | 0.06% | 18,885,300 |
| 2021-05-26 | 2021-05-24 | 70.000 | 228,500 | +30,000 | 0.05% | 15,995,000 |
| 2021-05-21 | 2021-05-18 | 69.800 | 198,500 | +1,000 | 0.05% | 13,855,300 |
| 2021-05-20 | 2021-05-17 | 68.400 | 197,500 | -4,000 | 0.05% | 13,509,000 |
| 2021-05-14 | 2021-05-12 | 66.400 | 201,500 | +8,000 | 0.05% | 13,379,600 |
| 2021-05-13 | 2021-05-11 | 66.400 | 193,500 | -500 | 0.04% | 12,848,400 |
| 2021-05-10 | 2021-05-06 | 68.850 | 194,000 | -500 | 0.04% | 13,356,900 |
| 2021-05-07 | 2021-05-05 | 68.050 | 194,500 | +500 | 0.05% | 13,235,725 |
| 2021-05-06 | 2021-05-04 | 68.300 | 194,000 | +1,000 | 0.04% | 13,250,200 |
| 2021-04-30 | 2021-04-28 | 68.950 | 193,000 | +1,500 | 0.04% | 13,307,350 |
| 2021-04-29 | 2021-04-27 | 69.850 | 191,500 | -2,000 | 0.04% | 13,376,275 |
| 2021-04-28 | 2021-04-26 | 70.000 | 193,500 | -2,000 | 0.04% | 13,545,000 |
| 2021-04-27 | 2021-04-23 | 71.500 | 195,500 | -5,500 | 0.05% | 13,978,250 |
| 2021-04-26 | 2021-04-22 | 69.350 | 201,000 | -6,500 | 0.05% | 13,939,350 |
| 2021-04-23 | 2021-04-21 | 65.850 | 207,500 | -500 | 0.05% | 13,663,875 |
| 2021-04-22 | 2021-04-20 | 65.350 | 208,000 | -16,500 | 0.05% | 13,592,800 |
| 2021-04-21 | 2021-04-19 | 64.550 | 224,500 | -2,000 | 0.05% | 14,491,475 |
| 2021-04-19 | 2021-04-15 | 63.200 | 226,500 | +3,000 | 0.05% | 14,314,800 |
| 2021-04-16 | 2021-04-14 | 63.000 | 223,500 | +1,000 | 0.05% | 14,080,500 |
| 2021-04-15 | 2021-04-13 | 61.000 | 222,500 | +1,000 | 0.05% | 13,572,500 |
| 2021-04-14 | 2021-04-12 | 60.400 | 221,500 | +4,500 | 0.05% | 13,378,600 |
| 2021-04-13 | 2021-04-09 | 64.700 | 217,000 | +1,500 | 0.05% | 14,039,900 |
| 2021-04-12 | 2021-04-08 | 66.300 | 215,500 | +4,000 | 0.05% | 14,287,650 |
| 2021-04-09 | 2021-04-07 | 64.200 | 211,500 | -2,000 | 0.05% | 13,578,300 |
| 2021-04-08 | 2021-04-01 | 65.050 | 213,500 | -1,500 | 0.05% | 13,888,175 |
| 2021-04-01 | 2021-03-30 | 63.800 | 215,000 | -2,000 | 0.05% | 13,717,000 |
| 2021-03-31 | 2021-03-29 | 60.750 | 217,000 | -1,000 | 0.05% | 13,182,750 |
| 2021-03-29 | 2021-03-25 | 60.650 | 218,000 | +500 | 0.05% | 13,221,700 |
| 2021-03-26 | 2021-03-24 | 61.100 | 217,500 | -1,500 | 0.05% | 13,289,250 |
| 2021-03-25 | 2021-03-23 | 61.700 | 219,000 | -1,000 | 0.05% | 13,512,300 |
| 2021-03-24 | 2021-03-22 | 63.000 | 220,000 | -500 | 0.05% | 13,860,000 |
| 2021-03-23 | 2021-03-19 | 62.100 | 220,500 | -1,500 | 0.05% | 13,693,050 |
| 2021-03-22 | 2021-03-18 | 64.300 | 222,000 | -1,500 | 0.05% | 14,274,600 |
| 2021-03-19 | 2021-03-17 | 64.750 | 223,500 | -500 | 0.05% | 14,471,625 |
| 2021-03-18 | 2021-03-16 | 61.800 | 224,000 | +1,000 | 0.05% | 13,843,200 |
| 2021-03-17 | 2021-03-15 | 59.450 | 223,000 | +2,000 | 0.05% | 13,257,350 |
| 2021-03-16 | 2021-03-12 | 61.850 | 221,000 | +5,000 | 0.05% | 13,668,850 |
| 2021-03-15 | 2021-03-11 | 62.400 | 216,000 | +4,500 | 0.05% | 13,478,400 |
| 2021-03-12 | 2021-03-10 | 60.750 | 211,500 | +6,500 | 0.05% | 12,848,625 |
| 2021-03-11 | 2021-03-09 | 58.900 | 205,000 | +1,500 | 0.05% | 12,074,500 |
| 2021-03-10 | 2021-03-08 | 59.500 | 203,500 | -3,500 | 0.05% | 12,108,250 |
| 2021-03-09 | 2021-03-05 | 65.550 | 207,000 | +3,500 | 0.05% | 13,568,850 |
| 2021-03-08 | 2021-03-04 | 69.150 | 203,500 | -1,000 | 0.05% | 14,072,025 |
| 2021-03-05 | 2021-03-03 | 71.000 | 204,500 | -3,000 | 0.05% | 14,519,500 |
| 2021-03-04 | 2021-03-02 | 68.900 | 207,500 | +2,000 | 0.05% | 14,296,750 |
| 2021-03-03 | 2021-03-01 | 69.750 | 205,500 | +3,000 | 0.05% | 14,333,625 |
| 2021-03-02 | 2021-02-26 | 68.700 | 202,500 | -21,000 | 0.05% | 13,911,750 |
| 2021-03-01 | 2021-02-25 | 72.250 | 223,500 | +5,500 | 0.05% | 16,147,875 |
| 2021-02-26 | 2021-02-24 | 72.000 | 218,000 | +16,000 | 0.05% | 15,696,000 |
| 2021-02-25 | 2021-02-23 | 77.550 | 202,000 | +1,000 | 0.05% | 15,665,100 |
| 2021-02-24 | 2021-02-22 | 76.600 | 201,000 | +2,000 | 0.05% | 15,396,600 |
| 2021-02-23 | 2021-02-19 | 80.000 | 199,000 | -1,500 | 0.05% | 15,920,000 |
| 2021-02-22 | 2021-02-18 | 80.000 | 200,500 | +9,500 | 0.05% | 16,040,000 |
| 2021-02-19 | 2021-02-17 | 83.450 | 191,000 | +8,500 | 0.04% | 15,938,950 |
| 2021-02-18 | 2021-02-16 | 80.900 | 182,500 | +500 | 0.04% | 14,764,250 |
| 2021-02-17 | 2021-02-11 | 83.300 | 182,000 | +4,000 | 0.04% | 15,160,600 |
| 2021-02-16 | 2021-02-09 | 84.400 | 178,000 | -2,000 | 0.04% | 15,023,200 |
| 2021-02-10 | 2021-02-08 | 82.700 | 180,000 | +3,000 | 0.04% | 14,886,000 |
| 2021-02-09 | 2021-02-05 | 81.900 | 177,000 | -1,000 | 0.04% | 14,496,300 |
| 2021-02-08 | 2021-02-04 | 84.150 | 178,000 | +5,500 | 0.04% | 14,978,700 |
| 2021-02-05 | 2021-02-03 | 89.450 | 172,500 | +13,000 | 0.04% | 15,430,125 |
| 2021-02-04 | 2021-02-02 | 83.200 | 159,500 | -1,500 | 0.04% | 13,270,400 |
| 2021-02-03 | 2021-02-01 | 79.300 | 161,000 | -3,000 | 0.04% | 12,767,300 |
| 2021-02-02 | 2021-01-29 | 78.000 | 164,000 | +12,500 | 0.04% | 12,792,000 |
| 2021-02-01 | 2021-01-28 | 77.850 | 151,500 | +18,500 | 0.04% | 11,794,275 |
| 2021-01-29 | 2021-01-27 | 84.200 | 133,000 | -1,500 | 0.03% | 11,198,600 |
| 2021-01-28 | 2021-01-26 | 89.600 | 134,500 | +2,500 | 0.03% | 12,051,200 |
| 2021-01-27 | 2021-01-25 | 95.050 | 132,000 | -37,500 | 0.03% | 12,546,600 |
| 2021-01-26 | 2021-01-22 | 90.650 | 169,500 | -19,000 | 0.04% | 15,365,175 |
| 2021-01-25 | 2021-01-21 | 82.200 | 188,500 | -21,800 | 0.05% | 15,494,700 |
| 2021-01-22 | 2021-01-20 | 81.500 | 210,300 | +2,800 | 0.05% | 17,139,450 |
| 2021-01-21 | 2021-01-19 | 72.900 | 207,500 | +1,500 | 0.05% | 15,126,750 |
| 2021-01-20 | 2021-01-18 | 71.850 | 206,000 | +500 | 0.05% | 14,801,100 |
| 2021-01-19 | 2021-01-15 | 70.850 | 205,500 | +15,500 | 0.05% | 14,559,675 |
| 2021-01-18 | 2021-01-14 | 70.400 | 190,000 | +6,000 | 0.05% | 13,376,000 |
| 2021-01-15 | 2021-01-13 | 71.800 | 184,000 | +13,000 | 0.04% | 13,211,200 |
| 2021-01-14 | 2021-01-12 | 73.650 | 171,000 | +5,000 | 0.04% | 12,594,150 |
| 2021-01-13 | 2021-01-11 | 74.000 | 166,000 | +3,500 | 0.04% | 12,284,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 162,500 | -1,500 | 0.04% | 12,480,000 |
| 2021-01-11 | 2021-01-07 | 79.550 | 164,000 | +4,000 | 0.04% | 13,046,200 |
| 2021-01-07 | 2021-01-05 | 84.150 | 160,000 | -4,000 | 0.04% | 13,464,000 |
| 2021-01-06 | 2021-01-04 | 79.150 | 164,000 | +5,500 | 0.04% | 12,980,600 |
| 2021-01-05 | 2020-12-31 | 79.050 | 158,500 | -3,500 | 0.04% | 12,529,425 |
| 2020-12-30 | 2020-12-28 | 79.500 | 162,000 | +16,000 | 0.04% | 12,879,000 |
| 2020-12-29 | 2020-12-24 | 77.000 | 146,000 | -13,500 | 0.04% | 11,242,000 |
| 2020-12-28 | 2020-12-22 | 81.750 | 159,500 | -1,500 | 0.04% | 13,039,125 |
| 2020-12-23 | 2020-12-21 | 83.000 | 161,000 | -3,500 | 0.04% | 13,363,000 |
| 2020-12-22 | 2020-12-18 | 83.900 | 164,500 | -1,000 | 0.04% | 13,801,550 |
| 2020-12-21 | 2020-12-17 | 84.350 | 165,500 | +2,500 | 0.04% | 13,959,925 |
| 2020-12-18 | 2020-12-16 | 79.500 | 163,000 | -6,500 | 0.04% | 12,958,500 |
| 2020-12-17 | 2020-12-15 | 78.900 | 169,500 | -10,000 | 0.04% | 13,373,550 |
| 2020-12-16 | 2020-12-14 | 74.500 | 179,500 | +1,500 | 0.04% | 13,372,750 |
| 2020-12-15 | 2020-12-11 | 72.900 | 178,000 | +23,500 | 0.04% | 12,976,200 |
| 2020-12-14 | 2020-12-10 | 73.250 | 154,500 | -500 | 0.04% | 11,317,125 |
| 2020-12-11 | 2020-12-09 | 78.650 | 155,000 | -5,500 | 0.04% | 12,190,750 |
| 2020-12-10 | 2020-12-08 | 76.650 | 160,500 | -2,500 | 0.04% | 12,302,325 |
| 2020-12-09 | 2020-12-07 | 77.400 | 163,000 | -8,500 | 0.04% | 12,616,200 |
| 2020-12-07 | 2020-12-03 | 74.750 | 171,500 | -500 | 0.04% | 12,819,625 |
| 2020-12-04 | 2020-12-02 | 73.600 | 172,000 | +19,000 | 0.04% | 12,659,200 |
| 2020-12-03 | 2020-12-01 | 74.900 | 153,000 | -11,500 | 0.04% | 11,459,700 |
| 2020-12-02 | 2020-11-30 | 70.850 | 164,500 | -1,500 | 0.04% | 11,654,825 |
| 2020-12-01 | 2020-11-27 | 66.100 | 166,000 | +4,000 | 0.04% | 10,972,600 |
| 2020-11-27 | 2020-11-25 | 65.250 | 162,000 | +13,500 | 0.04% | 10,570,500 |
| 2020-11-26 | 2020-11-24 | 70.150 | 148,500 | -500 | 0.07% | 10,417,275 |
| 2020-11-25 | 2020-11-23 | 71.100 | 149,000 | +3,500 | 0.07% | 10,593,900 |
| 2020-11-24 | 2020-11-20 | 73.700 | 145,500 | -8,500 | 0.07% | 10,723,350 |
| 2020-11-23 | 2020-11-19 | 73.850 | 154,000 | +1,500 | 0.08% | 11,372,900 |
| 2020-11-19 | 2020-11-17 | 76.000 | 152,500 | -5,000 | 0.08% | 11,590,000 |
| 2020-11-18 | 2020-11-16 | 75.600 | 157,500 | -4,000 | 0.08% | 11,907,000 |
| 2020-11-17 | 2020-11-13 | 70.800 | 161,500 | +500 | 0.08% | 11,434,200 |
| 2020-11-16 | 2020-11-12 | 69.250 | 161,000 | +6,000 | 0.08% | 11,149,250 |
| 2020-11-13 | 2020-11-11 | 68.150 | 155,000 | +2,500 | 0.08% | 10,563,250 |
| 2020-11-12 | 2020-11-10 | 70.200 | 152,500 | -4,500 | 0.08% | 10,705,500 |
| 2020-11-11 | 2020-11-09 | 70.900 | 157,000 | +9,000 | 0.08% | 11,131,300 |
| 2020-11-10 | 2020-11-06 | 72.400 | 148,000 | +8,500 | 0.07% | 10,715,200 |
| 2020-11-09 | 2020-11-05 | 75.600 | 139,500 | +7,500 | 0.07% | 10,546,200 |
| 2020-11-06 | 2020-11-04 | 78.850 | 132,000 | -4,000 | 0.07% | 10,408,200 |
| 2020-11-05 | 2020-11-03 | 75.050 | 136,000 | -3,000 | 0.07% | 10,206,800 |
| 2020-11-04 | 2020-11-02 | 73.950 | 139,000 | +3,000 | 0.07% | 10,279,050 |
| 2020-11-03 | 2020-10-30 | 74.550 | 136,000 | -500 | 0.07% | 10,138,800 |
| 2020-11-02 | 2020-10-29 | 77.050 | 136,500 | -6,500 | 0.07% | 10,517,325 |
| 2020-10-28 | 2020-10-23 | 71.850 | 143,000 | +3,000 | 0.07% | 10,274,550 |
| 2020-10-23 | 2020-10-21 | 77.600 | 140,000 | +5,000 | 0.07% | 10,864,000 |
| 2020-10-22 | 2020-10-20 | 76.350 | 135,000 | +6,500 | 0.07% | 10,307,250 |
| 2020-10-21 | 2020-10-19 | 77.500 | 128,500 | -1,500 | 0.06% | 9,958,750 |
| 2020-10-20 | 2020-10-16 | 84.950 | 130,000 | +6,000 | 0.06% | 11,043,500 |
| 2020-10-19 | 2020-10-15 | 87.000 | 124,000 | +1,500 | 0.06% | 10,788,000 |
| 2020-10-16 | 2020-10-14 | 91.500 | 122,500 | +3,000 | 0.06% | 11,208,750 |
| 2020-10-15 | 2020-10-12 | 94.500 | 119,500 | +1,000 | 0.06% | 11,292,750 |
| 2020-10-14 | 2020-10-09 | 91.650 | 118,500 | +2,000 | 0.06% | 10,860,525 |
| 2020-10-12 | 2020-10-08 | 89.950 | 116,500 | +1,500 | 0.06% | 10,479,175 |
| 2020-10-09 | 2020-10-07 | 90.600 | 115,000 | +2,000 | 0.06% | 10,419,000 |
| 2020-10-08 | 2020-10-06 | 90.000 | 113,000 | +500 | 0.06% | 10,170,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 112,500 | -3,000 | 0.06% | 9,635,625 |
| 2020-09-30 | 2020-09-28 | 80.000 | 115,500 | -500 | 0.06% | 9,240,000 |
| 2020-09-29 | 2020-09-25 | 76.100 | 116,000 | -500 | 0.06% | 8,827,600 |
| 2020-09-28 | 2020-09-24 | 79.150 | 116,500 | -4,500 | 0.06% | 9,220,975 |
| 2020-09-25 | 2020-09-23 | 85.000 | 121,000 | -1,500 | 0.06% | 10,285,000 |
| 2020-09-24 | 2020-09-22 | 81.700 | 122,500 | -500 | 0.06% | 10,008,250 |
| 2020-09-23 | 2020-09-21 | 81.450 | 123,000 | -500 | 0.06% | 10,018,350 |
| 2020-09-22 | 2020-09-18 | 83.000 | 123,500 | -3,000 | 0.06% | 10,250,500 |
| 2020-09-21 | 2020-09-17 | 80.900 | 126,500 | +2,000 | 0.06% | 10,233,850 |
| 2020-09-18 | 2020-09-16 | 83.200 | 124,500 | -9,000 | 0.06% | 10,358,400 |
| 2020-09-17 | 2020-09-15 | 78.600 | 133,500 | -8,500 | 0.07% | 10,493,100 |
| 2020-09-16 | 2020-09-14 | 77.750 | 142,000 | -13,000 | 0.07% | 11,040,500 |
| 2020-09-15 | 2020-09-11 | 73.900 | 155,000 | +500 | 0.08% | 11,454,500 |
| 2020-09-14 | 2020-09-10 | 69.250 | 154,500 | -4,500 | 0.08% | 10,699,125 |
| 2020-09-11 | 2020-09-09 | 72.000 | 159,000 | -3,000 | 0.08% | 11,448,000 |
| 2020-09-10 | 2020-09-08 | 69.750 | 162,000 | +1,000 | 0.08% | 11,299,500 |
| 2020-09-09 | 2020-09-07 | 71.900 | 161,000 | +3,500 | 0.09% | 11,575,900 |
| 2020-09-08 | 2020-09-04 | 73.600 | 157,500 | -7,000 | 0.09% | 11,592,000 |
| 2020-09-07 | 2020-09-03 | 74.100 | 164,500 | -45,000 | 0.09% | 12,189,450 |
| 2020-09-04 | 2020-09-02 | 65.500 | 209,500 | +6,500 | 0.11% | 13,722,250 |
| 2020-09-03 | 2020-09-01 | 68.000 | 203,000 | -4,000 | 0.11% | 13,804,000 |
| 2020-09-02 | 2020-08-31 | 62.700 | 207,000 | +16,500 | 0.11% | 12,978,900 |
| 2020-09-01 | 2020-08-28 | 70.100 | 190,500 | -14,000 | 0.10% | 13,354,050 |
| 2020-08-31 | 2020-08-27 | 67.200 | 204,500 | +1,500 | 0.11% | 13,742,400 |
| 2020-08-28 | 2020-08-26 | 68.050 | 203,000 | -3,000 | 0.11% | 13,814,150 |
| 2020-08-27 | 2020-08-25 | 67.250 | 206,000 | +5,000 | 0.11% | 13,853,500 |
| 2020-08-26 | 2020-08-24 | 70.000 | 201,000 | -3,000 | 0.11% | 14,070,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 204,000 | +5,000 | 0.11% | 13,851,600 |
| 2020-08-24 | 2020-08-20 | 67.750 | 199,000 | -4,500 | 0.11% | 13,482,250 |
| 2020-08-21 | 2020-08-19 | 67.500 | 203,500 | +500 | 0.11% | 13,736,250 |
| 2020-08-20 | 2020-08-18 | 70.250 | 203,000 | +8,000 | 0.11% | 14,260,750 |
| 2020-08-19 | 2020-08-17 | 69.050 | 195,000 | +1,500 | 0.11% | 13,464,750 |
| 2020-08-18 | 2020-08-14 | 65.550 | 193,500 | +2,000 | 0.11% | 12,683,925 |
| 2020-08-17 | 2020-08-13 | 66.350 | 191,500 | +22,000 | 0.10% | 12,706,025 |
| 2020-08-14 | 2020-08-12 | 67.000 | 169,500 | +11,000 | 0.09% | 11,356,500 |
| 2020-08-13 | 2020-08-11 | 72.750 | 158,500 | +4,000 | 0.09% | 11,530,875 |
| 2020-08-12 | 2020-08-10 | 72.300 | 154,500 | +17,500 | 0.08% | 11,170,350 |
| 2020-08-11 | 2020-08-07 | 76.800 | 137,000 | +8,500 | 0.07% | 10,521,600 |
| 2020-08-10 | 2020-08-06 | 79.900 | 128,500 | -5,500 | 0.07% | 10,267,150 |
| 2020-08-07 | 2020-08-05 | 79.700 | 134,000 | -14,000 | 0.07% | 10,679,800 |
| 2020-08-06 | 2020-08-04 | 73.250 | 148,000 | -13,500 | 0.08% | 10,841,000 |
| 2020-08-05 | 2020-08-03 | 71.550 | 161,500 | +5,500 | 0.09% | 11,555,325 |
| 2020-08-04 | 2020-07-31 | 74.500 | 156,000 | -500 | 0.09% | 11,622,000 |
| 2020-08-03 | 2020-07-30 | 73.650 | 156,500 | +18,500 | 0.09% | 11,526,225 |
| 2020-07-31 | 2020-07-29 | 76.300 | 138,000 | -500 | 0.08% | 10,529,400 |
| 2020-07-30 | 2020-07-28 | 75.150 | 138,500 | -3,000 | 0.08% | 10,408,275 |
| 2020-07-29 | 2020-07-27 | 77.250 | 141,500 | -4,000 | 0.08% | 10,930,875 |
| 2020-07-28 | 2020-07-24 | 75.100 | 145,500 | +5,000 | 0.08% | 10,927,050 |
| 2020-07-27 | 2020-07-23 | 81.350 | 140,500 | -14,000 | 0.08% | 11,429,675 |
| 2020-07-24 | 2020-07-22 | 75.550 | 154,500 | -14,000 | 0.08% | 11,672,475 |
| 2020-07-23 | 2020-07-21 | 73.050 | 168,500 | +3,000 | 0.09% | 12,308,925 |
| 2020-07-22 | 2020-07-20 | 74.200 | 165,500 | +20,000 | 0.09% | 12,280,100 |
| 2020-07-21 | 2020-07-17 | 67.000 | 145,500 | +20,000 | 0.08% | 9,748,500 |
| 2020-07-20 | 2020-07-16 | 69.400 | 125,500 | -1,500 | 0.07% | 8,709,700 |
| 2020-07-17 | 2020-07-15 | 77.600 | 127,000 | +500 | 0.07% | 9,855,200 |
| 2020-07-16 | 2020-07-14 | 78.200 | 126,500 | +1,500 | 0.07% | 9,892,300 |
| 2020-07-15 | 2020-07-13 | 78.200 | 125,000 | +12,000 | 0.07% | 9,775,000 |
| 2020-07-14 | 2020-07-10 | 80.400 | 113,000 | +4,500 | 0.06% | 9,085,200 |
| 2020-07-13 | 2020-07-09 | 80.000 | 108,500 | +6,500 | 0.06% | 8,680,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 102,000 | +1,500 | 0.06% | 8,741,400 |
| 2020-07-09 | 2020-07-07 | 81.600 | 100,500 | -2,500 | 0.06% | 8,200,800 |
| 2020-07-08 | 2020-07-06 | 80.950 | 103,000 | +3,500 | 0.06% | 8,337,850 |
| 2020-07-07 | 2020-07-03 | 84.500 | 99,500 | +1,000 | 0.05% | 8,407,750 |
| 2020-07-06 | 2020-07-02 | 80.500 | 98,500 | -1,000 | 0.05% | 7,929,250 |
| 2020-07-03 | 2020-06-30 | 76.500 | 99,500 | +2,000 | 0.05% | 7,611,750 |
| 2020-07-02 | 2020-06-29 | 73.450 | 97,500 | -500 | 0.05% | 7,161,375 |
| 2020-06-30 | 2020-06-26 | 74.750 | 98,000 | -4,000 | 0.05% | 7,325,500 |
| 2020-06-29 | 2020-06-24 | 75.000 | 102,000 | -4,000 | 0.06% | 7,650,000 |
| 2020-06-26 | 2020-06-23 | 69.500 | 106,000 | -6,000 | 0.06% | 7,367,000 |
| 2020-06-24 | 2020-06-22 | 65.850 | 112,000 | +10,500 | 0.06% | 7,375,200 |
| 2020-06-23 | 2020-06-19 | 67.500 | 101,500 | -500 | 0.06% | 6,851,250 |
| 2020-06-22 | 2020-06-18 | 66.900 | 102,000 | -3,000 | 0.06% | 6,823,800 |
| 2020-06-18 | 2020-06-16 | 64.250 | 105,000 | -1,000 | 0.06% | 6,746,250 |
| 2020-06-17 | 2020-06-15 | 62.800 | 106,000 | +1,000 | 0.06% | 6,656,800 |
| 2020-06-16 | 2020-06-12 | 61.900 | 105,000 | -12,500 | 0.06% | 6,499,500 |
| 2020-06-12 | 2020-06-10 | 60.950 | 117,500 | -500 | 0.06% | 7,161,625 |
| 2020-06-11 | 2020-06-09 | 60.500 | 118,000 | -1,500 | 0.06% | 7,139,000 |
| 2020-06-10 | 2020-06-08 | 58.500 | 119,500 | -12,000 | 0.07% | 6,990,750 |
| 2020-06-09 | 2020-06-05 | 61.800 | 131,500 | -7,500 | 0.07% | 8,126,700 |
| 2020-06-08 | 2020-06-04 | 59.050 | 139,000 | -3,000 | 0.08% | 8,207,950 |
| 2020-06-05 | 2020-06-03 | 60.450 | 142,000 | -9,500 | 0.08% | 8,583,900 |
| 2020-06-04 | 2020-06-02 | 57.950 | 151,500 | +8,000 | 0.08% | 8,779,425 |
| 2020-06-03 | 2020-06-01 | 55.900 | 143,500 | -5,000 | 0.08% | 8,021,650 |
| 2020-06-02 | 2020-05-29 | 51.000 | 148,500 | +10,000 | 0.08% | 7,573,500 |
| 2020-06-01 | 2020-05-28 | 50.550 | 138,500 | -19,500 | 0.08% | 7,001,175 |
| 2020-05-29 | 2020-05-27 | 53.800 | 158,000 | +2,000 | 0.09% | 8,500,400 |
| 2020-05-28 | 2020-05-26 | 56.100 | 156,000 | +9,000 | 0.09% | 8,751,600 |
| 2020-05-27 | 2020-05-25 | 57.100 | 147,000 | +3,500 | 0.08% | 8,393,700 |
| 2020-05-26 | 2020-05-22 | 58.600 | 143,500 | +7,500 | 0.08% | 8,409,100 |
| 2020-05-25 | 2020-05-21 | 62.750 | 136,000 | +9,500 | 0.07% | 8,534,000 |
| 2020-05-22 | 2020-05-20 | 67.050 | 126,500 | +14,500 | 0.07% | 8,481,825 |
| 2020-05-21 | 2020-05-19 | 66.800 | 112,000 | -5,500 | 0.06% | 7,481,600 |
| 2020-05-20 | 2020-05-18 | 67.000 | 117,500 | +3,500 | 0.06% | 7,872,500 |
| 2020-05-19 | 2020-05-15 | 62.150 | 114,000 | -3,000 | 0.06% | 7,085,100 |
| 2020-05-18 | 2020-05-14 | 62.250 | 117,000 | -9,500 | 0.06% | 7,283,250 |
| 2020-05-15 | 2020-05-13 | 61.200 | 126,500 | +22,000 | 0.07% | 7,741,800 |
| 2020-05-14 | 2020-05-12 | 57.900 | 104,500 | +500 | 0.06% | 6,050,550 |
| 2020-05-13 | 2020-05-11 | 57.200 | 104,000 | -500 | 0.06% | 5,948,800 |
| 2020-05-12 | 2020-05-08 | 57.300 | 104,500 | +2,500 | 0.06% | 5,987,850 |
| 2020-05-11 | 2020-05-07 | 56.700 | 102,000 | +1,500 | 0.06% | 5,783,400 |
| 2020-05-08 | 2020-05-06 | 57.300 | 100,500 | +7,000 | 0.06% | 5,758,650 |
| 2020-05-07 | 2020-05-05 | 55.000 | 93,500 | -10,500 | 0.05% | 5,142,500 |
| 2020-05-06 | 2020-05-04 | 51.900 | 104,000 | +9,500 | 0.06% | 5,397,600 |
| 2020-05-05 | 2020-04-29 | 53.400 | 94,500 | -9,000 | 0.05% | 5,046,300 |
| 2020-05-04 | 2020-04-28 | 55.800 | 103,500 | +2,000 | 0.06% | 5,775,300 |
| 2020-04-29 | 2020-04-27 | 56.700 | 101,500 | -3,000 | 0.06% | 5,755,050 |
| 2020-04-28 | 2020-04-24 | 54.250 | 104,500 | +500 | 0.06% | 5,669,125 |
| 2020-04-24 | 2020-04-22 | 58.700 | 104,000 | +11,000 | 0.06% | 6,104,800 |
| 2020-04-23 | 2020-04-21 | 54.450 | 93,000 | +9,500 | 0.05% | 5,063,850 |
| 2020-04-21 | 2020-04-17 | 53.850 | 83,500 | +6,000 | 0.05% | 4,496,475 |
| 2020-04-20 | 2020-04-16 | 53.600 | 77,500 | -8,000 | 0.04% | 4,154,000 |
| 2020-04-17 | 2020-04-15 | 55.300 | 85,500 | -1,000 | 0.05% | 4,728,150 |
| 2020-04-16 | 2020-04-14 | 56.900 | 86,500 | +2,000 | 0.05% | 4,921,850 |
| 2020-04-15 | 2020-04-09 | 53.900 | 84,500 | +5,000 | 0.05% | 4,554,550 |
| 2020-04-14 | 2020-04-08 | 51.950 | 79,500 | -2,000 | 0.04% | 4,130,025 |
| 2020-04-09 | 2020-04-07 | 51.700 | 81,500 | +1,500 | 0.04% | 4,213,550 |
| 2020-04-08 | 2020-04-06 | 47.700 | 80,000 | +2,500 | 0.04% | 3,816,000 |
| 2020-04-07 | 2020-04-03 | 47.850 | 77,500 | -5,500 | 0.04% | 3,708,375 |
| 2020-04-06 | 2020-04-02 | 47.400 | 83,000 | -3,500 | 0.05% | 3,934,200 |
| 2020-04-03 | 2020-04-01 | 45.850 | 86,500 | -10,000 | 0.05% | 3,966,025 |
| 2020-04-02 | 2020-03-31 | 45.650 | 96,500 | +5,000 | 0.05% | 4,405,225 |
| 2020-04-01 | 2020-03-30 | 45.200 | 91,500 | -2,000 | 0.05% | 4,135,800 |
| 2020-03-31 | 2020-03-27 | 45.200 | 93,500 | +1,500 | 0.05% | 4,226,200 |
| 2020-03-30 | 2020-03-26 | 46.000 | 92,000 | -12,000 | 0.05% | 4,232,000 |
| 2020-03-27 | 2020-03-25 | 43.950 | 104,000 | -1,000 | 0.06% | 4,570,800 |
| 2020-03-26 | 2020-03-24 | 41.550 | 105,000 | +1,000 | 0.06% | 4,362,750 |
| 2020-03-25 | 2020-03-23 | 41.250 | 104,000 | -10,000 | 0.06% | 4,290,000 |
| 2020-03-24 | 2020-03-20 | 42.950 | 114,000 | -1,000 | 0.06% | 4,896,300 |
| 2020-03-23 | 2020-03-19 | 41.500 | 115,000 | +8,000 | 0.06% | 4,772,500 |
| 2020-03-20 | 2020-03-18 | 41.400 | 107,000 | -1,500 | 0.06% | 4,429,800 |
| 2020-03-19 | 2020-03-17 | 41.900 | 108,500 | -6,500 | 0.06% | 4,546,150 |
| 2020-03-18 | 2020-03-16 | 42.000 | 115,000 | +1,500 | 0.06% | 4,830,000 |
| 2020-03-17 | 2020-03-13 | 44.000 | 113,500 | -500 | 0.06% | 4,994,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 114,000 | +4,500 | 0.06% | 4,634,100 |
| 2020-03-13 | 2020-03-11 | 42.600 | 109,500 | +2,500 | 0.06% | 4,664,700 |
| 2020-03-12 | 2020-03-10 | 43.800 | 107,000 | -1,000 | 0.06% | 4,686,600 |
| 2020-03-11 | 2020-03-09 | 44.400 | 108,000 | +12,000 | 0.06% | 4,795,200 |
| 2020-03-10 | 2020-03-06 | 47.200 | 96,000 | +2,500 | 0.05% | 4,531,200 |
| 2020-03-09 | 2020-03-05 | 48.400 | 93,500 | -1,000 | 0.05% | 4,525,400 |
| 2020-03-06 | 2020-03-04 | 47.150 | 94,500 | +3,500 | 0.05% | 4,455,675 |
| 2020-03-05 | 2020-03-03 | 47.950 | 91,000 | +1,000 | 0.05% | 4,363,450 |
| 2020-03-03 | 2020-02-28 | 47.950 | 90,000 | -12,500 | 0.05% | 4,315,500 |
| 2020-03-02 | 2020-02-27 | 49.550 | 102,500 | +22,000 | 0.06% | 5,078,875 |
| 2020-02-27 | 2020-02-25 | 46.400 | 80,500 | -4,500 | 0.04% | 3,735,200 |
| 2020-02-26 | 2020-02-24 | 47.250 | 85,000 | -1,000 | 0.05% | 4,016,250 |
| 2020-02-25 | 2020-02-21 | 44.800 | 86,000 | +500 | 0.05% | 3,852,800 |
| 2020-02-24 | 2020-02-20 | 46.600 | 85,500 | -9,000 | 0.05% | 3,984,300 |
| 2020-02-21 | 2020-02-19 | 46.300 | 94,500 | -2,000 | 0.05% | 4,375,350 |
| 2020-02-20 | 2020-02-18 | 44.600 | 96,500 | -4,500 | 0.05% | 4,303,900 |
| 2020-02-19 | 2020-02-17 | 43.800 | 101,000 | +500 | 0.06% | 4,423,800 |
| 2020-02-18 | 2020-02-14 | 43.100 | 100,500 | +3,000 | 0.06% | 4,331,550 |
| 2020-02-17 | 2020-02-13 | 43.500 | 97,500 | +10,500 | 0.05% | 4,241,250 |
| 2020-02-13 | 2020-02-11 | 44.750 | 87,000 | -10,000 | 0.05% | 3,893,250 |
| 2020-02-11 | 2020-02-07 | 47.100 | 97,000 | +2,000 | 0.05% | 4,568,700 |
| 2020-02-10 | 2020-02-06 | 45.300 | 95,000 | -3,000 | 0.05% | 4,303,500 |
| 2020-02-07 | 2020-02-05 | 44.200 | 98,000 | -3,500 | 0.05% | 4,331,600 |
| 2020-02-05 | 2020-02-03 | 40.450 | 101,500 | +2,000 | 0.06% | 4,105,675 |
| 2020-02-04 | 2020-01-31 | 40.650 | 99,500 | -500 | 0.05% | 4,044,675 |
| 2020-02-03 | 2020-01-30 | 40.050 | 100,000 | -500 | 0.05% | 4,005,000 |
| 2020-01-31 | 2020-01-29 | 42.100 | 100,500 | -9,000 | 0.06% | 4,231,050 |
| 2020-01-30 | 2020-01-24 | 43.200 | 109,500 | +21,500 | 0.06% | 4,730,400 |
| 2020-01-23 | 2020-01-21 | 44.500 | 88,000 | -15,000 | 0.05% | 3,916,000 |
| 2020-01-22 | 2020-01-20 | 45.400 | 103,000 | -8,500 | 0.06% | 4,676,200 |
| 2020-01-21 | 2020-01-17 | 44.500 | 111,500 | -8,000 | 0.06% | 4,961,750 |
| 2020-01-20 | 2020-01-16 | 43.000 | 119,500 | -3,500 | 0.07% | 5,138,500 |
| 2020-01-17 | 2020-01-15 | 43.100 | 123,000 | +2,000 | 0.07% | 5,301,300 |
| 2020-01-16 | 2020-01-14 | 43.100 | 121,000 | +1,500 | 0.07% | 5,215,100 |
| 2020-01-15 | 2020-01-13 | 42.500 | 119,500 | -1,000 | 0.07% | 5,078,750 |
| 2020-01-14 | 2020-01-10 | 38.250 | 120,500 | -12,500 | 0.07% | 4,609,125 |
| 2020-01-13 | 2020-01-09 | 38.800 | 133,000 | +7,500 | 0.07% | 5,160,400 |
| 2020-01-10 | 2020-01-08 | 38.000 | 125,500 | -5,000 | 0.07% | 4,769,000 |
| 2020-01-09 | 2020-01-07 | 37.550 | 130,500 | +4,000 | 0.07% | 4,900,275 |
| 2020-01-08 | 2020-01-06 | 37.400 | 126,500 | -500 | 0.07% | 4,731,100 |
| 2020-01-07 | 2020-01-03 | 37.050 | 127,000 | -8,500 | 0.07% | 4,705,350 |
| 2020-01-06 | 2020-01-02 | 37.800 | 135,500 | -1,500 | 0.07% | 5,121,900 |
| 2020-01-03 | 2019-12-31 | 37.500 | 137,000 | -22,500 | 0.07% | 5,137,500 |
| 2020-01-02 | 2019-12-27 | 39.250 | 159,500 | -2,500 | 0.09% | 6,260,375 |
| 2019-12-30 | 2019-12-24 | 39.450 | 162,000 | -4,000 | 0.09% | 6,390,900 |
| 2019-12-27 | 2019-12-20 | 39.850 | 166,000 | -2,500 | 0.09% | 6,615,100 |
| 2019-12-23 | 2019-12-19 | 39.700 | 168,500 | -13,000 | 0.10% | 6,689,450 |
| 2019-12-20 | 2019-12-18 | 39.500 | 181,500 | -8,500 | 0.11% | 7,169,250 |
| 2019-12-19 | 2019-12-17 | 40.300 | 190,000 | +17,000 | 0.11% | 7,657,000 |
| 2019-12-18 | 2019-12-16 | 41.100 | 173,000 | +1,500 | 0.10% | 7,110,300 |
| 2019-12-17 | 2019-12-13 | 40.350 | 171,500 | -3,500 | 0.10% | 6,920,025 |
| 2019-12-16 | 2019-12-12 | 41.500 | 175,000 | -15,500 | 0.10% | 7,262,500 |
| 2019-12-13 | 2019-12-11 | 41.700 | 190,500 | +7,000 | 0.11% | 7,943,850 |
| 2019-12-12 | 2019-12-10 | 43.050 | 183,500 | 0.11% | 7,899,675 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy