History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.170 | 135,500 | +0 | 0.02% | 1,107,035 |
| 2025-10-13 | 2025-10-09 | 8.280 | 135,500 | +0 | 0.02% | 1,121,940 |
| 2025-10-10 | 2025-10-08 | 8.940 | 135,500 | +15,000 | 0.02% | 1,211,370 |
| 2025-10-09 | 2025-10-06 | 8.740 | 120,500 | +57,500 | 0.01% | 1,053,170 |
| 2025-10-08 | 2025-10-03 | 8.750 | 63,000 | -500 | 0.01% | 551,250 |
| 2025-10-06 | 2025-10-02 | 8.570 | 63,500 | +15,000 | 0.01% | 544,195 |
| 2025-10-03 | 2025-09-30 | 8.410 | 48,500 | -59,000 | 0.01% | 407,885 |
| 2025-10-02 | 2025-09-29 | 8.320 | 107,500 | -100,000 | 0.01% | 894,400 |
| 2025-09-30 | 2025-09-26 | 8.150 | 207,500 | +8,500 | 0.03% | 1,691,125 |
| 2025-09-29 | 2025-09-25 | 8.300 | 199,000 | -16,000 | 0.02% | 1,651,700 |
| 2025-09-26 | 2025-09-24 | 8.710 | 215,000 | -15,000 | 0.03% | 1,872,650 |
| 2025-09-25 | 2025-09-23 | 8.470 | 230,000 | +500 | 0.03% | 1,948,100 |
| 2025-09-24 | 2025-09-22 | 8.640 | 229,500 | -17,000 | 0.03% | 1,982,880 |
| 2025-09-22 | 2025-09-18 | 8.890 | 246,500 | +1,500 | 0.03% | 2,191,385 |
| 2025-09-19 | 2025-09-17 | 9.190 | 245,000 | +12,000 | 0.03% | 2,251,550 |
| 2025-09-18 | 2025-09-16 | 9.370 | 233,000 | +2,500 | 0.03% | 2,183,210 |
| 2025-09-17 | 2025-09-15 | 9.500 | 230,500 | +7,500 | 0.03% | 2,189,750 |
| 2025-09-16 | 2025-09-12 | 9.850 | 223,000 | -29,500 | 0.03% | 2,196,550 |
| 2025-09-15 | 2025-09-11 | 9.560 | 252,500 | +23,500 | 0.03% | 2,413,900 |
| 2025-09-12 | 2025-09-10 | 9.970 | 229,000 | +23,000 | 0.03% | 2,283,130 |
| 2025-09-11 | 2025-09-09 | 10.790 | 206,000 | -13,500 | 0.03% | 2,222,740 |
| 2025-09-10 | 2025-09-08 | 10.450 | 219,500 | +22,000 | 0.03% | 2,293,775 |
| 2025-09-09 | 2025-09-05 | 10.500 | 197,500 | -32,500 | 0.02% | 2,073,750 |
| 2025-09-08 | 2025-09-04 | 9.260 | 230,000 | -3,500 | 0.03% | 2,129,800 |
| 2025-09-05 | 2025-09-03 | 9.200 | 233,500 | +1,000 | 0.03% | 2,148,200 |
| 2025-09-04 | 2025-09-02 | 9.160 | 232,500 | -4,500 | 0.03% | 2,129,700 |
| 2025-09-03 | 2025-09-01 | 9.140 | 237,000 | +25,500 | 0.03% | 2,166,180 |
| 2025-09-02 | 2025-08-29 | 8.910 | 211,500 | +5,500 | 0.03% | 1,884,465 |
| 2025-09-01 | 2025-08-28 | 8.960 | 206,000 | +2,000 | 0.03% | 1,845,760 |
| 2025-08-29 | 2025-08-27 | 9.230 | 204,000 | +54,500 | 0.03% | 1,882,920 |
| 2025-08-28 | 2025-08-26 | 9.830 | 149,500 | +51,000 | 0.02% | 1,469,585 |
| 2025-08-27 | 2025-08-25 | 9.600 | 98,500 | +12,000 | 0.01% | 945,600 |
| 2025-08-26 | 2025-08-22 | 11.320 | 86,500 | +3,000 | 0.01% | 979,180 |
| 2025-08-25 | 2025-08-21 | 11.990 | 83,500 | +30,000 | 0.01% | 1,001,165 |
| 2025-08-22 | 2025-08-20 | 11.390 | 53,500 | +29,500 | 0.01% | 609,365 |
| 2025-08-21 | 2025-08-19 | 11.950 | 24,000 | -2,000 | 0.00% | 286,800 |
| 2025-08-20 | 2025-08-18 | 11.860 | 26,000 | -500 | 0.00% | 308,360 |
| 2025-08-18 | 2025-08-14 | 10.690 | 26,500 | -500 | 0.00% | 283,285 |
| 2025-08-13 | 2025-08-11 | 10.650 | 27,000 | -2,000 | 0.00% | 287,550 |
| 2025-08-12 | 2025-08-08 | 10.570 | 29,000 | -7,500 | 0.00% | 306,530 |
| 2025-08-11 | 2025-08-07 | 10.430 | 36,500 | -15,500 | 0.00% | 380,695 |
| 2025-08-08 | 2025-08-06 | 10.330 | 52,000 | +5,000 | 0.01% | 537,160 |
| 2025-08-07 | 2025-08-05 | 10.150 | 47,000 | +4,000 | 0.01% | 477,050 |
| 2025-08-06 | 2025-08-04 | 9.460 | 43,000 | +500 | 0.01% | 406,780 |
| 2025-08-05 | 2025-08-01 | 9.420 | 42,500 | -3,000 | 0.01% | 400,350 |
| 2025-08-04 | 2025-07-31 | 10.300 | 45,500 | +2,000 | 0.01% | 468,650 |
| 2025-08-01 | 2025-07-30 | 10.620 | 43,500 | -38,500 | 0.01% | 461,970 |
| 2025-07-31 | 2025-07-29 | 10.000 | 82,000 | +28,500 | 0.01% | 820,000 |
| 2025-07-25 | 2025-07-23 | 9.210 | 53,500 | -1,000 | 0.01% | 492,735 |
| 2025-07-24 | 2025-07-22 | 9.200 | 54,500 | +1,000 | 0.01% | 501,400 |
| 2025-07-23 | 2025-07-21 | 9.800 | 53,500 | +6,500 | 0.01% | 524,300 |
| 2025-07-22 | 2025-07-18 | 9.970 | 47,000 | +2,000 | 0.01% | 468,590 |
| 2025-07-21 | 2025-07-17 | 9.890 | 45,000 | -4,000 | 0.01% | 445,050 |
| 2025-07-18 | 2025-07-16 | 9.590 | 49,000 | +15,000 | 0.01% | 469,910 |
| 2025-07-17 | 2025-07-15 | 9.480 | 34,000 | -3,000 | 0.00% | 322,320 |
| 2025-07-16 | 2025-07-14 | 9.020 | 37,000 | +7,000 | 0.00% | 333,740 |
| 2025-07-11 | 2025-07-09 | 8.900 | 30,000 | +500 | 0.00% | 267,000 |
| 2025-07-10 | 2025-07-08 | 8.900 | 29,500 | +4,000 | 0.00% | 262,550 |
| 2025-07-09 | 2025-07-07 | 9.150 | 25,500 | +4,000 | 0.00% | 233,325 |
| 2025-07-07 | 2025-07-03 | 9.170 | 21,500 | +1,500 | 0.00% | 197,155 |
| 2025-07-04 | 2025-07-02 | 9.470 | 20,000 | +6,500 | 0.00% | 189,400 |
| 2025-06-27 | 2025-06-25 | 10.640 | 13,500 | -3,500 | 0.00% | 143,640 |
| 2025-06-26 | 2025-06-24 | 10.980 | 17,000 | -2,500 | 0.00% | 186,660 |
| 2025-06-25 | 2025-06-23 | 10.980 | 19,500 | -4,000 | 0.00% | 214,110 |
| 2025-06-24 | 2025-06-20 | 10.500 | 23,500 | -5,500 | 0.00% | 246,750 |
| 2025-06-23 | 2025-06-19 | 10.960 | 29,000 | -87,000 | 0.00% | 317,840 |
| 2025-06-20 | 2025-06-18 | 11.140 | 116,000 | +2,500 | 0.01% | 1,292,240 |
| 2025-06-19 | 2025-06-17 | 10.100 | 113,500 | +62,500 | 0.01% | 1,146,350 |
| 2025-06-18 | 2025-06-16 | 10.320 | 51,000 | +6,000 | 0.01% | 526,320 |
| 2025-06-17 | 2025-06-13 | 9.850 | 45,000 | -5,500 | 0.01% | 443,250 |
| 2025-06-16 | 2025-06-12 | 9.600 | 50,500 | +21,000 | 0.01% | 484,800 |
| 2025-06-13 | 2025-06-11 | 9.030 | 29,500 | +3,500 | 0.00% | 266,385 |
| 2025-06-12 | 2025-06-10 | 9.120 | 26,000 | -6,000 | 0.00% | 237,120 |
| 2025-06-11 | 2025-06-09 | 9.150 | 32,000 | -8,000 | 0.00% | 292,800 |
| 2025-06-10 | 2025-06-06 | 7.660 | 40,000 | -1,500 | 0.00% | 306,400 |
| 2025-06-09 | 2025-06-05 | 7.520 | 41,500 | +4,500 | 0.01% | 312,080 |
| 2025-06-06 | 2025-06-04 | 7.770 | 37,000 | -10,500 | 0.00% | 287,490 |
| 2025-06-05 | 2025-06-03 | 7.820 | 47,500 | -65,500 | 0.01% | 371,450 |
| 2025-06-04 | 2025-06-02 | 7.880 | 113,000 | +5,000 | 0.01% | 890,440 |
| 2025-06-03 | 2025-05-30 | 7.660 | 108,000 | +7,500 | 0.01% | 827,280 |
| 2025-06-02 | 2025-05-29 | 7.530 | 100,500 | -1,000 | 0.01% | 756,765 |
| 2025-05-30 | 2025-05-28 | 6.960 | 101,500 | -2,000 | 0.01% | 706,440 |
| 2025-05-29 | 2025-05-27 | 7.180 | 103,500 | -2,500 | 0.01% | 743,130 |
| 2025-05-28 | 2025-05-26 | 6.880 | 106,000 | +500 | 0.01% | 729,280 |
| 2025-05-27 | 2025-05-23 | 7.210 | 105,500 | -6,500 | 0.01% | 760,655 |
| 2025-05-22 | 2025-05-20 | 6.830 | 112,000 | -4,500 | 0.01% | 764,960 |
| 2025-05-21 | 2025-05-19 | 6.050 | 116,500 | -4,000 | 0.01% | 704,825 |
| 2025-05-20 | 2025-05-16 | 5.360 | 120,500 | -22,000 | 0.01% | 645,880 |
| 2025-05-16 | 2025-05-14 | 5.290 | 142,500 | +3,000 | 0.02% | 753,825 |
| 2025-05-15 | 2025-05-13 | 5.210 | 139,500 | -3,000 | 0.02% | 726,795 |
| 2025-05-14 | 2025-05-12 | 5.200 | 142,500 | -11,000 | 0.02% | 741,000 |
| 2025-05-09 | 2025-05-07 | 5.300 | 153,500 | -2,500 | 0.02% | 813,550 |
| 2025-05-08 | 2025-05-06 | 5.380 | 156,000 | +5,500 | 0.02% | 839,280 |
| 2025-05-07 | 2025-05-02 | 5.440 | 150,500 | +4,500 | 0.02% | 818,720 |
| 2025-05-02 | 2025-04-29 | 5.420 | 146,000 | +9,500 | 0.02% | 791,320 |
| 2025-04-29 | 2025-04-25 | 5.520 | 136,500 | -23,000 | 0.02% | 753,480 |
| 2025-04-28 | 2025-04-24 | 5.530 | 159,500 | -2,500 | 0.02% | 882,035 |
| 2025-04-25 | 2025-04-23 | 5.450 | 162,000 | +19,000 | 0.02% | 882,900 |
| 2025-04-24 | 2025-04-22 | 5.020 | 143,000 | -20,000 | 0.02% | 717,860 |
| 2025-04-23 | 2025-04-17 | 4.770 | 163,000 | +2,000 | 0.02% | 777,510 |
| 2025-04-22 | 2025-04-16 | 4.780 | 161,000 | -8,000 | 0.02% | 769,580 |
| 2025-04-16 | 2025-04-14 | 4.960 | 169,000 | -2,000 | 0.02% | 838,240 |
| 2025-04-15 | 2025-04-11 | 4.770 | 171,000 | +13,500 | 0.02% | 815,670 |
| 2025-04-14 | 2025-04-10 | 4.670 | 157,500 | -2,000 | 0.02% | 735,525 |
| 2025-04-11 | 2025-04-09 | 4.250 | 159,500 | +1,500 | 0.02% | 677,875 |
| 2025-04-10 | 2025-04-08 | 4.300 | 158,000 | -6,000 | 0.02% | 679,400 |
| 2025-04-09 | 2025-04-07 | 4.310 | 164,000 | +4,500 | 0.02% | 706,840 |
| 2025-04-08 | 2025-04-03 | 5.190 | 159,500 | +14,000 | 0.02% | 827,805 |
| 2025-04-07 | 2025-04-02 | 5.310 | 145,500 | -5,500 | 0.02% | 772,605 |
| 2025-04-03 | 2025-04-01 | 5.350 | 151,000 | -1,500 | 0.02% | 807,850 |
| 2025-04-02 | 2025-03-31 | 5.060 | 152,500 | +17,500 | 0.02% | 771,650 |
| 2025-04-01 | 2025-03-28 | 4.980 | 135,000 | -2,500 | 0.02% | 672,300 |
| 2025-03-31 | 2025-03-27 | 4.920 | 137,500 | +500 | 0.02% | 676,500 |
| 2025-03-28 | 2025-03-26 | 4.860 | 137,000 | -7,500 | 0.02% | 665,820 |
| 2025-03-27 | 2025-03-25 | 4.890 | 144,500 | +13,000 | 0.02% | 706,605 |
| 2025-03-26 | 2025-03-24 | 5.090 | 131,500 | +1,500 | 0.02% | 669,335 |
| 2025-03-25 | 2025-03-21 | 5.040 | 130,000 | -500 | 0.02% | 655,200 |
| 2025-03-24 | 2025-03-20 | 5.300 | 130,500 | -31,000 | 0.02% | 691,650 |
| 2025-03-21 | 2025-03-19 | 5.140 | 161,500 | +1,000 | 0.02% | 830,110 |
| 2025-03-20 | 2025-03-18 | 5.010 | 160,500 | +9,000 | 0.02% | 804,105 |
| 2025-03-19 | 2025-03-17 | 4.920 | 151,500 | -4,000 | 0.02% | 745,380 |
| 2025-03-17 | 2025-03-13 | 4.580 | 155,500 | +33,000 | 0.02% | 712,190 |
| 2025-03-13 | 2025-03-11 | 4.800 | 122,500 | +4,500 | 0.02% | 588,000 |
| 2025-03-11 | 2025-03-07 | 4.800 | 118,000 | -2,000 | 0.01% | 566,400 |
| 2025-03-10 | 2025-03-06 | 4.910 | 120,000 | -2,500 | 0.01% | 589,200 |
| 2025-03-07 | 2025-03-05 | 4.660 | 122,500 | -2,500 | 0.02% | 570,850 |
| 2025-03-05 | 2025-03-03 | 4.470 | 125,000 | +1,000 | 0.02% | 558,750 |
| 2025-03-04 | 2025-02-28 | 4.530 | 124,000 | +32,500 | 0.02% | 561,720 |
| 2025-03-03 | 2025-02-27 | 4.890 | 91,500 | -3,500 | 0.01% | 447,435 |
| 2025-02-28 | 2025-02-26 | 4.940 | 95,000 | -1,500 | 0.01% | 469,300 |
| 2025-02-27 | 2025-02-25 | 4.530 | 96,500 | +4,500 | 0.01% | 437,145 |
| 2025-02-26 | 2025-02-24 | 4.570 | 92,000 | -6,500 | 0.01% | 420,440 |
| 2025-02-25 | 2025-02-21 | 4.590 | 98,500 | -31,000 | 0.01% | 452,115 |
| 2025-02-24 | 2025-02-20 | 4.610 | 129,500 | +41,000 | 0.02% | 596,995 |
| 2025-02-20 | 2025-02-18 | 4.290 | 88,500 | -7,500 | 0.01% | 379,665 |
| 2025-02-19 | 2025-02-17 | 4.330 | 96,000 | -1,500 | 0.01% | 415,680 |
| 2025-02-18 | 2025-02-14 | 4.190 | 97,500 | +3,500 | 0.01% | 408,525 |
| 2025-02-17 | 2025-02-13 | 3.980 | 94,000 | +3,500 | 0.01% | 374,120 |
| 2025-02-13 | 2025-02-11 | 4.080 | 90,500 | +500 | 0.01% | 369,240 |
| 2025-02-12 | 2025-02-10 | 4.190 | 90,000 | +1,000 | 0.01% | 377,100 |
| 2025-02-07 | 2025-02-05 | 4.060 | 89,000 | -2,500 | 0.01% | 361,340 |
| 2025-02-05 | 2025-02-03 | 4.080 | 91,500 | -4,500 | 0.01% | 373,320 |
| 2025-02-04 | 2025-01-28 | 4.340 | 96,000 | -3,500 | 0.01% | 416,640 |
| 2025-02-03 | 2025-01-24 | 4.220 | 99,500 | +3,500 | 0.01% | 419,890 |
| 2025-01-14 | 2025-01-10 | 3.840 | 96,000 | +1,000 | 0.01% | 368,640 |
| 2025-01-10 | 2025-01-08 | 3.980 | 95,000 | +1,000 | 0.01% | 378,100 |
| 2025-01-09 | 2025-01-07 | 4.050 | 94,000 | +3,000 | 0.01% | 380,700 |
| 2024-12-23 | 2024-12-19 | 4.590 | 91,000 | -500 | 0.01% | 417,690 |
| 2024-12-11 | 2024-12-09 | 5.190 | 91,500 | -6,000 | 0.01% | 474,885 |
| 2024-12-10 | 2024-12-06 | 5.000 | 97,500 | +6,000 | 0.01% | 487,500 |
| 2024-12-05 | 2024-12-03 | 5.340 | 91,500 | -500 | 0.01% | 488,610 |
| 2024-11-28 | 2024-11-26 | 5.200 | 92,000 | +1,000 | 0.01% | 478,400 |
| 2024-11-26 | 2024-11-22 | 5.190 | 91,000 | -2,000 | 0.01% | 472,290 |
| 2024-11-25 | 2024-11-21 | 5.660 | 93,000 | +2,000 | 0.01% | 526,380 |
| 2024-11-14 | 2024-11-12 | 5.430 | 91,000 | +1,000 | 0.01% | 494,130 |
| 2024-11-12 | 2024-11-08 | 5.460 | 90,000 | -2,500 | 0.01% | 491,400 |
| 2024-11-11 | 2024-11-07 | 5.550 | 92,500 | +1,000 | 0.01% | 513,375 |
| 2024-11-08 | 2024-11-06 | 5.370 | 91,500 | -500 | 0.01% | 491,355 |
| 2024-11-05 | 2024-11-01 | 5.500 | 92,000 | +1,000 | 0.01% | 506,000 |
| 2024-10-29 | 2024-10-25 | 5.820 | 91,000 | +1,000 | 0.01% | 529,620 |
| 2024-10-25 | 2024-10-23 | 5.850 | 90,000 | +1,000 | 0.01% | 526,500 |
| 2024-10-24 | 2024-10-22 | 6.030 | 89,000 | +2,000 | 0.01% | 536,670 |
| 2024-10-23 | 2024-10-21 | 6.130 | 87,000 | +3,000 | 0.01% | 533,310 |
| 2024-10-22 | 2024-10-18 | 6.480 | 84,000 | -3,000 | 0.01% | 544,320 |
| 2024-10-17 | 2024-10-15 | 5.820 | 87,000 | -500 | 0.01% | 506,340 |
| 2024-10-16 | 2024-10-14 | 6.150 | 87,500 | -2,000 | 0.01% | 538,125 |
| 2024-10-15 | 2024-10-10 | 6.460 | 89,500 | -1,000 | 0.01% | 578,170 |
| 2024-10-14 | 2024-10-09 | 6.270 | 90,500 | -2,000 | 0.01% | 567,435 |
| 2024-10-10 | 2024-10-08 | 6.810 | 92,500 | -500 | 0.01% | 629,925 |
| 2024-10-09 | 2024-10-07 | 6.950 | 93,000 | +5,000 | 0.01% | 646,350 |
| 2024-10-08 | 2024-10-04 | 6.820 | 88,000 | +1,500 | 0.01% | 600,160 |
| 2024-10-04 | 2024-10-02 | 6.500 | 86,500 | -6,000 | 0.01% | 562,250 |
| 2024-10-03 | 2024-09-30 | 6.300 | 92,500 | +2,000 | 0.01% | 582,750 |
| 2024-10-02 | 2024-09-27 | 5.670 | 90,500 | +7,000 | 0.01% | 513,135 |
| 2024-09-30 | 2024-09-26 | 5.330 | 83,500 | +500 | 0.01% | 445,055 |
| 2024-09-26 | 2024-09-24 | 4.940 | 83,000 | +500 | 0.01% | 410,020 |
| 2024-09-24 | 2024-09-20 | 4.720 | 82,500 | +500 | 0.01% | 389,400 |
| 2024-09-17 | 2024-09-13 | 4.280 | 82,000 | +1,000 | 0.01% | 350,960 |
| 2024-09-12 | 2024-09-10 | 4.620 | 81,000 | -13,000 | 0.01% | 374,220 |
| 2024-09-11 | 2024-09-09 | 4.670 | 94,000 | -1,000 | 0.01% | 438,980 |
| 2024-09-10 | 2024-09-05 | 4.840 | 95,000 | +500 | 0.01% | 459,800 |
| 2024-08-22 | 2024-08-20 | 5.900 | 94,500 | -2,500 | 0.01% | 557,550 |
| 2024-08-21 | 2024-08-19 | 6.470 | 97,000 | +17,500 | 0.01% | 627,590 |
| 2024-08-19 | 2024-08-15 | 6.290 | 79,500 | +2,000 | 0.01% | 500,055 |
| 2024-08-15 | 2024-08-13 | 6.580 | 77,500 | -30,500 | 0.01% | 509,950 |
| 2024-08-12 | 2024-08-08 | 7.320 | 108,000 | -500 | 0.02% | 790,560 |
| 2024-08-09 | 2024-08-07 | 7.320 | 108,500 | +500 | 0.02% | 794,220 |
| 2024-08-08 | 2024-08-06 | 7.210 | 108,000 | -5,000 | 0.02% | 778,680 |
| 2024-08-07 | 2024-08-05 | 6.660 | 113,000 | -34,000 | 0.02% | 752,580 |
| 2024-07-29 | 2024-07-25 | 6.680 | 147,000 | -500 | 0.02% | 981,960 |
| 2024-07-26 | 2024-07-24 | 6.900 | 147,500 | -5,000 | 0.02% | 1,017,750 |
| 2024-07-23 | 2024-07-19 | 7.050 | 152,500 | +4,500 | 0.02% | 1,075,125 |
| 2024-07-22 | 2024-07-18 | 7.360 | 148,000 | +7,500 | 0.02% | 1,089,280 |
| 2024-07-19 | 2024-07-17 | 7.280 | 140,500 | +1,500 | 0.02% | 1,022,840 |
| 2024-07-17 | 2024-07-15 | 6.930 | 139,000 | -2,000 | 0.02% | 963,270 |
| 2024-07-16 | 2024-07-12 | 6.940 | 141,000 | +1,000 | 0.02% | 978,540 |
| 2024-06-19 | 2024-06-17 | 6.840 | 140,000 | -500 | 0.02% | 957,600 |
| 2024-06-18 | 2024-06-14 | 6.760 | 140,500 | -24,500 | 0.02% | 949,780 |
| 2024-06-14 | 2024-06-12 | 6.690 | 165,000 | -5,000 | 0.02% | 1,103,850 |
| 2024-06-03 | 2024-05-30 | 6.740 | 170,000 | -1,000 | 0.02% | 1,145,800 |
| 2024-05-27 | 2024-05-23 | 6.780 | 171,000 | -1,500 | 0.02% | 1,159,380 |
| 2024-05-21 | 2024-05-17 | 6.940 | 172,500 | -2,000 | 0.02% | 1,197,150 |
| 2024-05-20 | 2024-05-16 | 6.950 | 174,500 | +43,000 | 0.03% | 1,212,775 |
| 2024-05-10 | 2024-05-08 | 7.170 | 131,500 | -5,000 | 0.02% | 942,855 |
| 2024-05-08 | 2024-05-06 | 7.300 | 136,500 | -6,500 | 0.02% | 996,450 |
| 2024-05-06 | 2024-05-02 | 7.450 | 143,000 | +1,000 | 0.02% | 1,065,350 |
| 2024-05-03 | 2024-04-30 | 7.180 | 142,000 | -10,000 | 0.02% | 1,019,560 |
| 2024-05-02 | 2024-04-29 | 6.810 | 152,000 | +7,000 | 0.02% | 1,035,120 |
| 2024-04-30 | 2024-04-26 | 6.470 | 145,000 | -1,000 | 0.02% | 938,150 |
| 2024-04-24 | 2024-04-22 | 5.840 | 146,000 | -500 | 0.02% | 852,640 |
| 2024-04-12 | 2024-04-10 | 5.890 | 146,500 | +1,000 | 0.02% | 862,885 |
| 2024-04-03 | 2024-03-28 | 5.780 | 145,500 | -2,000 | 0.02% | 840,990 |
| 2024-03-28 | 2024-03-26 | 5.730 | 147,500 | -2,000 | 0.02% | 845,175 |
| 2024-03-14 | 2024-03-12 | 5.900 | 149,500 | +2,000 | 0.02% | 882,050 |
| 2024-03-07 | 2024-03-05 | 5.030 | 147,500 | -2,000 | 0.02% | 741,925 |
| 2024-02-23 | 2024-02-21 | 5.000 | 149,500 | -3,500 | 0.02% | 747,500 |
| 2024-02-14 | 2024-02-07 | 4.960 | 153,000 | +4,000 | 0.02% | 758,880 |
| 2024-02-08 | 2024-02-06 | 5.080 | 149,000 | +2,500 | 0.02% | 756,920 |
| 2024-01-24 | 2024-01-22 | 5.340 | 146,500 | -1,000 | 0.02% | 782,310 |
| 2024-01-19 | 2024-01-17 | 5.880 | 147,500 | -2,500 | 0.02% | 867,300 |
| 2024-01-08 | 2024-01-04 | 6.490 | 150,000 | +2,000 | 0.02% | 973,500 |
| 2024-01-03 | 2023-12-29 | 6.680 | 148,000 | -500 | 0.02% | 988,640 |
| 2023-12-21 | 2023-12-19 | 6.700 | 148,500 | -1,000 | 0.02% | 994,950 |
| 2023-12-20 | 2023-12-18 | 6.830 | 149,500 | -1,000 | 0.02% | 1,021,085 |
| 2023-12-15 | 2023-12-13 | 6.900 | 150,500 | +500 | 0.02% | 1,038,450 |
| 2023-11-30 | 2023-11-28 | 6.680 | 150,000 | +3,000 | 0.02% | 1,002,000 |
| 2023-11-24 | 2023-11-22 | 7.250 | 147,000 | -1,000 | 0.02% | 1,065,750 |
| 2023-11-23 | 2023-11-21 | 7.520 | 148,000 | +1,000 | 0.02% | 1,112,960 |
| 2023-11-17 | 2023-11-15 | 7.400 | 147,000 | +500 | 0.02% | 1,087,800 |
| 2023-11-09 | 2023-11-07 | 7.710 | 146,500 | -4,500 | 0.02% | 1,129,515 |
| 2023-11-08 | 2023-11-06 | 7.750 | 151,000 | +4,500 | 0.02% | 1,170,250 |
| 2023-10-26 | 2023-10-24 | 7.460 | 146,500 | -500 | 0.02% | 1,092,890 |
| 2023-10-20 | 2023-10-18 | 7.230 | 147,000 | +2,000 | 0.02% | 1,062,810 |
| 2023-10-16 | 2023-10-12 | 7.830 | 145,000 | -2,000 | 0.02% | 1,135,350 |
| 2023-09-19 | 2023-09-15 | 7.320 | 147,000 | +500 | 0.02% | 1,076,040 |
| 2023-09-18 | 2023-09-14 | 7.490 | 146,500 | +500 | 0.02% | 1,097,285 |
| 2023-09-15 | 2023-09-13 | 7.530 | 146,000 | +1,000 | 0.02% | 1,099,380 |
| 2023-09-12 | 2023-09-07 | 7.700 | 145,000 | +1,000 | 0.02% | 1,116,500 |
| 2023-09-11 | 2023-09-06 | 7.570 | 144,000 | +1,000 | 0.02% | 1,090,080 |
| 2023-09-07 | 2023-09-05 | 7.730 | 143,000 | +2,000 | 0.02% | 1,105,390 |
| 2023-08-30 | 2023-08-28 | 7.950 | 141,000 | +500 | 0.02% | 1,120,950 |
| 2023-08-29 | 2023-08-25 | 8.540 | 140,500 | +1,000 | 0.02% | 1,199,870 |
| 2023-08-22 | 2023-08-18 | 8.760 | 139,500 | +1,000 | 0.02% | 1,222,020 |
| 2023-08-18 | 2023-08-16 | 8.970 | 138,500 | +1,000 | 0.02% | 1,242,345 |
| 2023-08-16 | 2023-08-14 | 9.030 | 137,500 | +1,000 | 0.02% | 1,241,625 |
| 2023-08-03 | 2023-08-01 | 9.800 | 136,500 | -1,000 | 0.02% | 1,337,700 |
| 2023-08-02 | 2023-07-31 | 9.620 | 137,500 | +1,000 | 0.02% | 1,322,750 |
| 2023-07-31 | 2023-07-27 | 10.120 | 136,500 | -1,000 | 0.02% | 1,381,380 |
| 2023-07-27 | 2023-07-25 | 9.800 | 137,500 | -1,500 | 0.02% | 1,347,500 |
| 2023-07-25 | 2023-07-21 | 9.250 | 139,000 | -3,500 | 0.02% | 1,285,750 |
| 2023-07-07 | 2023-07-05 | 8.520 | 142,500 | -2,000 | 0.02% | 1,214,100 |
| 2023-06-29 | 2023-06-27 | 7.960 | 144,500 | +1,000 | 0.02% | 1,150,220 |
| 2023-06-28 | 2023-06-26 | 7.860 | 143,500 | -500 | 0.02% | 1,127,910 |
| 2023-06-27 | 2023-06-23 | 7.900 | 144,000 | -1,500 | 0.02% | 1,137,600 |
| 2023-06-26 | 2023-06-21 | 8.200 | 145,500 | -2,500 | 0.02% | 1,193,100 |
| 2023-06-23 | 2023-06-20 | 8.510 | 148,000 | +5,000 | 0.02% | 1,259,480 |
| 2023-06-19 | 2023-06-15 | 8.220 | 143,000 | -2,000 | 0.02% | 1,175,460 |
| 2023-06-16 | 2023-06-14 | 7.520 | 145,000 | +5,000 | 0.02% | 1,090,400 |
| 2023-06-14 | 2023-06-12 | 7.160 | 140,000 | -5,000 | 0.02% | 1,002,400 |
| 2023-06-13 | 2023-06-09 | 7.120 | 145,000 | +13,000 | 0.02% | 1,032,400 |
| 2023-06-12 | 2023-06-08 | 7.110 | 132,000 | -8,500 | 0.02% | 938,520 |
| 2023-06-09 | 2023-06-07 | 6.950 | 140,500 | -5,000 | 0.02% | 976,475 |
| 2023-06-08 | 2023-06-06 | 6.970 | 145,500 | +1,000 | 0.02% | 1,014,135 |
| 2023-06-07 | 2023-06-05 | 6.680 | 144,500 | +500 | 0.02% | 965,260 |
| 2023-05-31 | 2023-05-29 | 7.100 | 144,000 | +500 | 0.02% | 1,022,400 |
| 2023-05-12 | 2023-05-10 | 8.180 | 143,500 | +1,500 | 0.02% | 1,173,830 |
| 2023-05-11 | 2023-05-09 | 7.980 | 142,000 | +500 | 0.02% | 1,133,160 |
| 2023-05-09 | 2023-05-05 | 8.090 | 141,500 | +1,000 | 0.02% | 1,144,735 |
| 2023-05-05 | 2023-05-03 | 8.190 | 140,500 | +1,500 | 0.02% | 1,150,695 |
| 2023-05-04 | 2023-05-02 | 8.460 | 139,000 | +500 | 0.02% | 1,175,940 |
| 2023-05-03 | 2023-04-28 | 8.820 | 138,500 | +500 | 0.02% | 1,221,570 |
| 2023-04-27 | 2023-04-25 | 8.950 | 138,000 | -500 | 0.02% | 1,235,100 |
| 2023-04-24 | 2023-04-20 | 9.040 | 138,500 | +1,000 | 0.02% | 1,252,040 |
| 2023-04-21 | 2023-04-19 | 9.000 | 137,500 | +2,500 | 0.02% | 1,237,500 |
| 2023-04-18 | 2023-04-14 | 9.790 | 135,000 | -1,000 | 0.02% | 1,321,650 |
| 2023-04-13 | 2023-04-11 | 9.850 | 136,000 | -1,500 | 0.02% | 1,339,600 |
| 2023-04-11 | 2023-04-04 | 9.340 | 137,500 | -4,000 | 0.02% | 1,284,250 |
| 2023-04-06 | 2023-04-03 | 9.130 | 141,500 | +4,000 | 0.02% | 1,291,895 |
| 2023-04-04 | 2023-03-31 | 10.020 | 137,500 | +2,000 | 0.02% | 1,377,750 |
| 2023-03-31 | 2023-03-29 | 9.790 | 135,500 | -3,000 | 0.02% | 1,326,545 |
| 2023-03-29 | 2023-03-27 | 9.260 | 138,500 | -4,000 | 0.02% | 1,282,510 |
| 2023-03-24 | 2023-03-22 | 8.900 | 142,500 | +500 | 0.02% | 1,268,250 |
| 2023-03-23 | 2023-03-21 | 9.040 | 142,000 | -500 | 0.02% | 1,283,680 |
| 2023-03-22 | 2023-03-20 | 8.630 | 142,500 | +1,000 | 0.02% | 1,229,775 |
| 2023-03-21 | 2023-03-17 | 8.980 | 141,500 | +3,500 | 0.02% | 1,270,670 |
| 2023-03-17 | 2023-03-15 | 9.180 | 138,000 | +500 | 0.02% | 1,266,840 |
| 2023-03-16 | 2023-03-14 | 8.880 | 137,500 | +3,500 | 0.02% | 1,221,000 |
| 2023-03-14 | 2023-03-10 | 9.030 | 134,000 | -1,500 | 0.02% | 1,210,020 |
| 2023-03-13 | 2023-03-09 | 9.070 | 135,500 | +1,500 | 0.02% | 1,228,985 |
| 2023-03-09 | 2023-03-07 | 9.480 | 134,000 | -1,000 | 0.02% | 1,270,320 |
| 2023-03-03 | 2023-03-01 | 10.020 | 135,000 | -13,000 | 0.02% | 1,352,700 |
| 2023-03-02 | 2023-02-28 | 10.060 | 148,000 | +4,000 | 0.02% | 1,488,880 |
| 2023-02-28 | 2023-02-24 | 10.080 | 144,000 | -1,500 | 0.02% | 1,451,520 |
| 2023-02-24 | 2023-02-22 | 10.680 | 145,500 | +2,000 | 0.02% | 1,553,940 |
| 2023-02-23 | 2023-02-21 | 10.680 | 143,500 | -1,500 | 0.02% | 1,532,580 |
| 2023-02-22 | 2023-02-20 | 11.520 | 145,000 | -500 | 0.02% | 1,670,400 |
| 2023-02-21 | 2023-02-17 | 10.480 | 145,500 | +1,000 | 0.02% | 1,524,840 |
| 2023-02-20 | 2023-02-16 | 10.660 | 144,500 | -34,500 | 0.02% | 1,540,370 |
| 2023-02-17 | 2023-02-15 | 10.820 | 179,000 | -34,500 | 0.03% | 1,936,780 |
| 2023-02-16 | 2023-02-14 | 12.080 | 213,500 | +88,500 | 0.03% | 2,579,080 |
| 2023-02-15 | 2023-02-13 | 11.400 | 125,000 | -500 | 0.02% | 1,425,000 |
| 2023-02-14 | 2023-02-10 | 11.040 | 125,500 | -1,000 | 0.02% | 1,385,520 |
| 2023-02-13 | 2023-02-09 | 11.680 | 126,500 | +2,000 | 0.02% | 1,477,520 |
| 2023-02-10 | 2023-02-08 | 10.860 | 124,500 | +1,500 | 0.02% | 1,352,070 |
| 2023-02-09 | 2023-02-07 | 11.180 | 123,000 | +1,000 | 0.02% | 1,375,140 |
| 2023-02-08 | 2023-02-06 | 11.600 | 122,000 | -500 | 0.02% | 1,415,200 |
| 2023-02-07 | 2023-02-03 | 12.640 | 122,500 | -2,500 | 0.02% | 1,548,400 |
| 2023-02-06 | 2023-02-02 | 12.880 | 125,000 | +1,000 | 0.02% | 1,610,000 |
| 2023-02-03 | 2023-02-01 | 12.800 | 124,000 | -9,000 | 0.02% | 1,587,200 |
| 2023-02-02 | 2023-01-31 | 11.060 | 133,000 | -2,000 | 0.02% | 1,470,980 |
| 2023-02-01 | 2023-01-30 | 9.650 | 135,000 | +2,000 | 0.02% | 1,302,750 |
| 2023-01-20 | 2023-01-18 | 10.060 | 133,000 | +1,000 | 0.02% | 1,337,980 |
| 2023-01-19 | 2023-01-17 | 10.100 | 132,000 | +2,000 | 0.02% | 1,333,200 |
| 2023-01-18 | 2023-01-16 | 10.820 | 130,000 | +7,000 | 0.02% | 1,406,600 |
| 2023-01-17 | 2023-01-13 | 10.260 | 123,000 | +500 | 0.02% | 1,261,980 |
| 2023-01-10 | 2023-01-06 | 10.300 | 122,500 | -1,500 | 0.02% | 1,261,750 |
| 2022-12-21 | 2022-12-19 | 8.540 | 124,000 | +500 | 0.02% | 1,058,960 |
| 2022-12-20 | 2022-12-16 | 9.000 | 123,500 | -173,000 | 0.02% | 1,111,500 |
| 2022-12-16 | 2022-12-14 | 9.390 | 296,500 | -3,000 | 0.04% | 2,784,135 |
| 2022-12-15 | 2022-12-13 | 9.500 | 299,500 | -1,000 | 0.04% | 2,845,250 |
| 2022-12-13 | 2022-12-09 | 10.200 | 300,500 | +2,500 | 0.04% | 3,065,100 |
| 2022-12-12 | 2022-12-08 | 9.240 | 298,000 | -500 | 0.04% | 2,753,520 |
| 2022-12-09 | 2022-12-07 | 8.690 | 298,500 | -3,000 | 0.04% | 2,593,965 |
| 2022-12-08 | 2022-12-06 | 8.790 | 301,500 | +3,000 | 0.04% | 2,650,185 |
| 2022-12-07 | 2022-12-05 | 8.900 | 298,500 | +1,500 | 0.04% | 2,656,650 |
| 2022-12-06 | 2022-12-02 | 8.270 | 297,000 | +5,000 | 0.04% | 2,456,190 |
| 2022-12-05 | 2022-12-01 | 8.030 | 292,000 | +1,500 | 0.04% | 2,344,760 |
| 2022-12-01 | 2022-11-29 | 7.570 | 290,500 | -500 | 0.04% | 2,199,085 |
| 2022-11-24 | 2022-11-22 | 7.990 | 291,000 | -500 | 0.04% | 2,325,090 |
| 2022-11-21 | 2022-11-17 | 8.820 | 291,500 | +500 | 0.04% | 2,571,030 |
| 2022-11-18 | 2022-11-16 | 9.710 | 291,000 | +500 | 0.04% | 2,825,610 |
| 2022-11-15 | 2022-11-11 | 9.360 | 290,500 | -4,000 | 0.04% | 2,719,080 |
| 2022-11-11 | 2022-11-09 | 9.190 | 294,500 | +500 | 0.04% | 2,706,455 |
| 2022-11-01 | 2022-10-28 | 7.620 | 294,000 | -500 | 0.04% | 2,240,280 |
| 2022-10-21 | 2022-10-19 | 9.970 | 294,500 | -500 | 0.04% | 2,936,165 |
| 2022-10-13 | 2022-10-11 | 10.160 | 295,000 | -500 | 0.04% | 2,997,200 |
| 2022-09-27 | 2022-09-23 | 8.740 | 295,500 | -500 | 0.04% | 2,582,670 |
| 2022-09-23 | 2022-09-21 | 9.420 | 296,000 | -1,000 | 0.04% | 2,788,320 |
| 2022-09-21 | 2022-09-19 | 9.620 | 297,000 | +2,000 | 0.04% | 2,857,140 |
| 2022-09-20 | 2022-09-16 | 10.000 | 295,000 | +500 | 0.04% | 2,950,000 |
| 2022-09-09 | 2022-09-07 | 10.780 | 294,500 | -1,000 | 0.04% | 3,174,710 |
| 2022-09-08 | 2022-09-06 | 11.000 | 295,500 | +5,000 | 0.04% | 3,250,500 |
| 2022-09-06 | 2022-09-02 | 12.940 | 290,500 | -500 | 0.04% | 3,759,070 |
| 2022-09-02 | 2022-08-31 | 13.820 | 291,000 | +1,000 | 0.04% | 4,021,620 |
| 2022-08-30 | 2022-08-26 | 13.100 | 290,000 | -1,500 | 0.04% | 3,799,000 |
| 2022-08-29 | 2022-08-25 | 12.840 | 291,500 | -2,000 | 0.04% | 3,742,860 |
| 2022-08-24 | 2022-08-22 | 11.700 | 293,500 | -500 | 0.04% | 3,433,950 |
| 2022-08-19 | 2022-08-17 | 10.900 | 294,000 | +2,000 | 0.04% | 3,204,600 |
| 2022-08-18 | 2022-08-16 | 11.260 | 292,000 | -7,000 | 0.04% | 3,287,920 |
| 2022-08-08 | 2022-08-04 | 11.300 | 299,000 | +500 | 0.04% | 3,378,700 |
| 2022-08-05 | 2022-08-03 | 11.120 | 298,500 | +500 | 0.04% | 3,319,320 |
| 2022-08-04 | 2022-08-02 | 10.940 | 298,000 | -1,000 | 0.04% | 3,260,120 |
| 2022-08-01 | 2022-07-28 | 11.880 | 299,000 | -1,000 | 0.04% | 3,552,120 |
| 2022-07-28 | 2022-07-26 | 11.820 | 300,000 | -1,500 | 0.04% | 3,546,000 |
| 2022-07-27 | 2022-07-25 | 11.760 | 301,500 | +2,500 | 0.05% | 3,545,640 |
| 2022-07-25 | 2022-07-21 | 11.760 | 299,000 | +1,000 | 0.04% | 3,516,240 |
| 2022-07-19 | 2022-07-15 | 12.660 | 298,000 | +1,500 | 0.04% | 3,772,680 |
| 2022-07-18 | 2022-07-14 | 13.740 | 296,500 | -1,000 | 0.04% | 4,073,910 |
| 2022-07-11 | 2022-07-07 | 14.620 | 297,500 | -3,500 | 0.04% | 4,349,450 |
| 2022-07-08 | 2022-07-06 | 14.140 | 301,000 | +1,500 | 0.05% | 4,256,140 |
| 2022-07-06 | 2022-07-04 | 14.480 | 299,500 | +5,000 | 0.04% | 4,336,760 |
| 2022-07-05 | 2022-06-30 | 14.040 | 294,500 | -2,500 | 0.04% | 4,134,780 |
| 2022-07-04 | 2022-06-29 | 13.440 | 297,000 | +4,000 | 0.04% | 3,991,680 |
| 2022-06-30 | 2022-06-28 | 13.000 | 293,000 | -13,000 | 0.04% | 3,809,000 |
| 2022-06-29 | 2022-06-27 | 12.320 | 306,000 | +9,000 | 0.05% | 3,769,920 |
| 2022-06-28 | 2022-06-24 | 11.800 | 297,000 | +17,000 | 0.04% | 3,504,600 |
| 2022-06-27 | 2022-06-23 | 10.880 | 280,000 | -1,500 | 0.04% | 3,046,400 |
| 2022-06-24 | 2022-06-22 | 10.780 | 281,500 | +500 | 0.04% | 3,034,570 |
| 2022-06-22 | 2022-06-20 | 11.140 | 281,000 | -1,000 | 0.04% | 3,130,340 |
| 2022-06-21 | 2022-06-17 | 10.300 | 282,000 | -500 | 0.04% | 2,904,600 |
| 2022-06-20 | 2022-06-16 | 10.400 | 282,500 | +500 | 0.04% | 2,938,000 |
| 2022-06-17 | 2022-06-15 | 10.880 | 282,000 | +3,500 | 0.04% | 3,068,160 |
| 2022-06-14 | 2022-06-10 | 11.500 | 278,500 | +2,000 | 0.04% | 3,202,750 |
| 2022-06-13 | 2022-06-09 | 11.620 | 276,500 | +1,000 | 0.04% | 3,212,930 |
| 2022-06-10 | 2022-06-08 | 11.120 | 275,500 | -1,000 | 0.04% | 3,063,560 |
| 2022-06-08 | 2022-06-06 | 10.440 | 276,500 | +1,000 | 0.04% | 2,886,660 |
| 2022-06-06 | 2022-06-01 | 10.700 | 275,500 | +1,500 | 0.04% | 2,947,850 |
| 2022-06-02 | 2022-05-31 | 11.720 | 274,000 | +1,500 | 0.04% | 3,211,280 |
| 2022-05-30 | 2022-05-26 | 11.560 | 272,500 | -500 | 0.04% | 3,150,100 |
| 2022-05-17 | 2022-05-13 | 9.820 | 273,000 | -500 | 0.04% | 2,680,860 |
| 2022-05-16 | 2022-05-12 | 9.500 | 273,500 | +500 | 0.04% | 2,598,250 |
| 2022-04-22 | 2022-04-20 | 8.850 | 273,000 | -500 | 0.04% | 2,416,050 |
| 2022-04-01 | 2022-03-30 | 10.400 | 273,500 | -1,000 | 0.04% | 2,844,400 |
| 2022-03-24 | 2022-03-22 | 9.700 | 274,500 | +500 | 0.04% | 2,662,650 |
| 2022-03-22 | 2022-03-18 | 9.840 | 274,000 | -8,000 | 0.04% | 2,696,160 |
| 2022-03-21 | 2022-03-17 | 9.580 | 282,000 | -3,000 | 0.04% | 2,701,560 |
| 2022-03-18 | 2022-03-16 | 8.810 | 285,000 | +500 | 0.04% | 2,510,850 |
| 2022-03-17 | 2022-03-15 | 8.120 | 284,500 | -2,000 | 0.04% | 2,310,140 |
| 2022-03-16 | 2022-03-14 | 8.230 | 286,500 | +500 | 0.04% | 2,357,895 |
| 2022-03-14 | 2022-03-10 | 8.970 | 286,000 | +1,000 | 0.04% | 2,565,420 |
| 2022-03-10 | 2022-03-08 | 8.300 | 285,000 | -500 | 0.04% | 2,365,500 |
| 2022-03-09 | 2022-03-07 | 8.210 | 285,500 | -500 | 0.04% | 2,343,955 |
| 2022-03-08 | 2022-03-04 | 8.750 | 286,000 | +500 | 0.04% | 2,502,500 |
| 2022-03-04 | 2022-03-02 | 9.460 | 285,500 | +500 | 0.04% | 2,700,830 |
| 2022-03-03 | 2022-03-01 | 10.180 | 285,000 | -2,500 | 0.04% | 2,901,300 |
| 2022-02-24 | 2022-02-22 | 8.790 | 287,500 | +51,500 | 0.04% | 2,527,125 |
| 2022-02-23 | 2022-02-21 | 9.570 | 236,000 | -2,000 | 0.04% | 2,258,520 |
| 2022-02-21 | 2022-02-17 | 9.560 | 238,000 | +6,500 | 0.04% | 2,275,280 |
| 2022-02-18 | 2022-02-16 | 10.020 | 231,500 | -2,000 | 0.03% | 2,319,630 |
| 2022-02-15 | 2022-02-11 | 9.780 | 233,500 | +4,000 | 0.04% | 2,283,630 |
| 2022-02-14 | 2022-02-10 | 9.890 | 229,500 | -2,000 | 0.03% | 2,269,755 |
| 2022-02-11 | 2022-02-09 | 9.900 | 231,500 | +3,000 | 0.03% | 2,291,850 |
| 2022-02-10 | 2022-02-08 | 10.140 | 228,500 | +52,500 | 0.03% | 2,316,990 |
| 2022-02-09 | 2022-02-07 | 11.000 | 176,000 | +1,000 | 0.03% | 1,936,000 |
| 2022-02-07 | 2022-01-31 | 11.400 | 175,000 | +50,000 | 0.03% | 1,995,000 |
| 2022-02-04 | 2022-01-27 | 12.000 | 125,000 | -500 | 0.02% | 1,500,000 |
| 2022-01-27 | 2022-01-25 | 13.120 | 125,500 | +500 | 0.02% | 1,646,560 |
| 2022-01-21 | 2022-01-19 | 15.140 | 125,000 | +1,000 | 0.02% | 1,892,500 |
| 2022-01-20 | 2022-01-18 | 15.200 | 124,000 | -1,000 | 0.02% | 1,884,800 |
| 2022-01-13 | 2022-01-11 | 16.600 | 125,000 | -2,500 | 0.02% | 2,075,000 |
| 2022-01-11 | 2022-01-07 | 16.700 | 127,500 | +3,000 | 0.02% | 2,129,250 |
| 2022-01-07 | 2022-01-05 | 16.560 | 124,500 | +24,000 | 0.02% | 2,061,720 |
| 2022-01-06 | 2022-01-04 | 17.200 | 100,500 | -1,000 | 0.02% | 1,728,600 |
| 2021-12-20 | 2021-12-16 | 17.980 | 101,500 | -500 | 0.02% | 1,824,970 |
| 2021-12-17 | 2021-12-15 | 16.800 | 102,000 | -2,000 | 0.02% | 1,713,600 |
| 2021-12-16 | 2021-12-14 | 16.260 | 104,000 | +2,000 | 0.02% | 1,691,040 |
| 2021-12-15 | 2021-12-13 | 15.600 | 102,000 | +2,000 | 0.02% | 1,591,200 |
| 2021-11-30 | 2021-11-26 | 17.940 | 100,000 | -1,000 | 0.02% | 1,794,000 |
| 2021-11-25 | 2021-11-23 | 17.740 | 101,000 | -500 | 0.02% | 1,791,740 |
| 2021-11-23 | 2021-11-19 | 17.560 | 101,500 | -2,000 | 0.02% | 1,782,340 |
| 2021-11-18 | 2021-11-16 | 17.380 | 103,500 | +500 | 0.02% | 1,798,830 |
| 2021-11-17 | 2021-11-15 | 17.020 | 103,000 | +500 | 0.02% | 1,753,060 |
| 2021-11-16 | 2021-11-12 | 15.960 | 102,500 | -3,500 | 0.02% | 1,635,900 |
| 2021-11-12 | 2021-11-10 | 14.900 | 106,000 | +3,500 | 0.02% | 1,579,400 |
| 2021-11-10 | 2021-11-08 | 14.940 | 102,500 | +2,000 | 0.02% | 1,531,350 |
| 2021-11-09 | 2021-11-05 | 15.600 | 100,500 | +500 | 0.02% | 1,567,800 |
| 2021-11-08 | 2021-11-04 | 16.100 | 100,000 | -500 | 0.02% | 1,610,000 |
| 2021-11-05 | 2021-11-03 | 15.800 | 100,500 | +500 | 0.02% | 1,587,900 |
| 2021-11-04 | 2021-11-02 | 16.540 | 100,000 | +2,500 | 0.02% | 1,654,000 |
| 2021-11-03 | 2021-11-01 | 17.160 | 97,500 | -500 | 0.02% | 1,673,100 |
| 2021-11-02 | 2021-10-29 | 16.920 | 98,000 | +500 | 0.02% | 1,658,160 |
| 2021-11-01 | 2021-10-28 | 16.920 | 97,500 | +500 | 0.02% | 1,649,700 |
| 2021-10-29 | 2021-10-27 | 17.040 | 97,000 | +1,000 | 0.02% | 1,652,880 |
| 2021-10-27 | 2021-10-25 | 18.100 | 96,000 | -1,000 | 0.02% | 1,737,600 |
| 2021-10-26 | 2021-10-22 | 17.960 | 97,000 | +1,500 | 0.02% | 1,742,120 |
| 2021-10-25 | 2021-10-21 | 17.880 | 95,500 | +1,500 | 0.01% | 1,707,540 |
| 2021-10-22 | 2021-10-20 | 18.680 | 94,000 | -1,000 | 0.01% | 1,755,920 |
| 2021-10-21 | 2021-10-19 | 18.600 | 95,000 | +500 | 0.01% | 1,767,000 |
| 2021-10-19 | 2021-10-15 | 18.560 | 94,500 | +500 | 0.01% | 1,753,920 |
| 2021-10-18 | 2021-10-12 | 18.240 | 94,000 | +500 | 0.01% | 1,714,560 |
| 2021-10-12 | 2021-10-08 | 18.540 | 93,500 | -500 | 0.01% | 1,733,490 |
| 2021-10-11 | 2021-10-07 | 17.920 | 94,000 | +500 | 0.01% | 1,684,480 |
| 2021-10-08 | 2021-10-06 | 17.040 | 93,500 | +1,500 | 0.01% | 1,593,240 |
| 2021-10-07 | 2021-10-05 | 17.500 | 92,000 | +500 | 0.01% | 1,610,000 |
| 2021-10-05 | 2021-09-30 | 18.720 | 91,500 | +500 | 0.01% | 1,712,880 |
| 2021-10-04 | 2021-09-29 | 18.160 | 91,000 | +1,000 | 0.01% | 1,652,560 |
| 2021-09-28 | 2021-09-24 | 19.860 | 90,000 | +1,000 | 0.01% | 1,787,400 |
| 2021-09-23 | 2021-09-20 | 20.050 | 89,000 | -500 | 0.01% | 1,784,450 |
| 2021-09-21 | 2021-09-17 | 20.250 | 89,500 | +500 | 0.01% | 1,812,375 |
| 2021-09-20 | 2021-09-16 | 19.240 | 89,000 | +500 | 0.01% | 1,712,360 |
| 2021-09-07 | 2021-09-03 | 21.350 | 88,500 | -1,000 | 0.01% | 1,889,475 |
| 2021-09-06 | 2021-09-02 | 20.450 | 89,500 | +500 | 0.01% | 1,830,275 |
| 2021-09-03 | 2021-09-01 | 19.700 | 89,000 | -500 | 0.01% | 1,753,300 |
| 2021-09-02 | 2021-08-31 | 19.000 | 89,500 | -1,000 | 0.01% | 1,700,500 |
| 2021-09-01 | 2021-08-30 | 18.900 | 90,500 | +2,000 | 0.01% | 1,710,450 |
| 2021-08-31 | 2021-08-27 | 18.960 | 88,500 | +2,000 | 0.01% | 1,677,960 |
| 2021-08-30 | 2021-08-26 | 20.050 | 86,500 | +500 | 0.01% | 1,734,325 |
| 2021-08-27 | 2021-08-25 | 21.000 | 86,000 | -1,000 | 0.01% | 1,806,000 |
| 2021-08-26 | 2021-08-24 | 20.350 | 87,000 | +500 | 0.01% | 1,770,450 |
| 2021-08-25 | 2021-08-23 | 20.500 | 86,500 | -500 | 0.01% | 1,773,250 |
| 2021-08-24 | 2021-08-20 | 19.120 | 87,000 | +4,500 | 0.01% | 1,663,440 |
| 2021-08-23 | 2021-08-19 | 20.750 | 82,500 | +2,000 | 0.01% | 1,711,875 |
| 2021-08-19 | 2021-08-17 | 20.950 | 80,500 | -1,500 | 0.01% | 1,686,475 |
| 2021-08-17 | 2021-08-13 | 21.800 | 82,000 | -1,000 | 0.01% | 1,787,600 |
| 2021-08-16 | 2021-08-12 | 22.800 | 83,000 | -2,000 | 0.01% | 1,892,400 |
| 2021-08-12 | 2021-08-10 | 23.150 | 85,000 | -500 | 0.01% | 1,967,750 |
| 2021-08-11 | 2021-08-09 | 22.950 | 85,500 | +2,000 | 0.01% | 1,962,225 |
| 2021-08-10 | 2021-08-06 | 22.400 | 83,500 | -500 | 0.01% | 1,870,400 |
| 2021-08-09 | 2021-08-05 | 23.150 | 84,000 | +1,000 | 0.01% | 1,944,600 |
| 2021-08-06 | 2021-08-04 | 23.300 | 83,000 | -1,000 | 0.01% | 1,933,900 |
| 2021-08-05 | 2021-08-03 | 21.700 | 84,000 | -500 | 0.01% | 1,822,800 |
| 2021-08-04 | 2021-08-02 | 21.250 | 84,500 | -14,000 | 0.01% | 1,795,625 |
| 2021-08-03 | 2021-07-30 | 21.700 | 98,500 | +12,000 | 0.02% | 2,137,450 |
| 2021-08-02 | 2021-07-29 | 20.950 | 86,500 | +1,500 | 0.01% | 1,812,175 |
| 2021-07-30 | 2021-07-28 | 19.880 | 85,000 | +3,500 | 0.01% | 1,689,800 |
| 2021-07-29 | 2021-07-27 | 19.540 | 81,500 | -2,500 | 0.01% | 1,592,510 |
| 2021-07-28 | 2021-07-26 | 21.800 | 84,000 | +3,000 | 0.01% | 1,831,200 |
| 2021-07-27 | 2021-07-23 | 25.300 | 81,000 | +1,000 | 0.01% | 2,049,300 |
| 2021-07-22 | 2021-07-20 | 25.550 | 80,000 | -1,000 | 0.01% | 2,044,000 |
| 2021-07-20 | 2021-07-16 | 26.950 | 81,000 | -1,500 | 0.01% | 2,182,950 |
| 2021-07-19 | 2021-07-15 | 27.000 | 82,500 | -2,000 | 0.01% | 2,227,500 |
| 2021-07-16 | 2021-07-14 | 27.150 | 84,500 | -1,000 | 0.01% | 2,294,175 |
| 2021-07-15 | 2021-07-13 | 25.150 | 85,500 | +3,500 | 0.01% | 2,150,325 |
| 2021-07-14 | 2021-07-12 | 26.000 | 82,000 | +1,000 | 0.01% | 2,132,000 |
| 2021-07-12 | 2021-07-08 | 26.200 | 81,000 | -6,000 | 0.01% | 2,122,200 |
| 2021-07-09 | 2021-07-07 | 27.500 | 87,000 | +1,000 | 0.01% | 2,392,500 |
| 2021-07-08 | 2021-07-06 | 25.950 | 86,000 | -8,500 | 0.01% | 2,231,700 |
| 2021-07-07 | 2021-07-05 | 27.850 | 94,500 | +12,000 | 0.01% | 2,631,825 |
| 2021-07-06 | 2021-07-02 | 26.050 | 82,500 | -500 | 0.01% | 2,149,125 |
| 2021-07-05 | 2021-06-30 | 27.300 | 83,000 | -2,000 | 0.01% | 2,265,900 |
| 2021-07-02 | 2021-06-29 | 26.500 | 85,000 | +1,000 | 0.01% | 2,252,500 |
| 2021-06-29 | 2021-06-25 | 27.350 | 84,000 | +500 | 0.01% | 2,297,400 |
| 2021-06-28 | 2021-06-24 | 28.300 | 83,500 | -5,500 | 0.01% | 2,363,050 |
| 2021-06-25 | 2021-06-23 | 28.650 | 89,000 | +4,000 | 0.01% | 2,549,850 |
| 2021-06-24 | 2021-06-22 | 28.300 | 85,000 | +2,500 | 0.01% | 2,405,500 |
| 2021-06-23 | 2021-06-21 | 26.850 | 82,500 | -3,500 | 0.01% | 2,215,125 |
| 2021-06-22 | 2021-06-18 | 26.800 | 86,000 | +2,000 | 0.01% | 2,304,800 |
| 2021-06-21 | 2021-06-17 | 26.350 | 84,000 | +1,000 | 0.01% | 2,213,400 |
| 2021-06-18 | 2021-06-16 | 27.450 | 83,000 | -8,500 | 0.01% | 2,278,350 |
| 2021-06-17 | 2021-06-15 | 29.800 | 91,500 | -3,000 | 0.01% | 2,726,700 |
| 2021-06-15 | 2021-06-10 | 31.300 | 94,500 | +8,000 | 0.01% | 2,957,850 |
| 2021-06-11 | 2021-06-09 | 29.250 | 86,500 | +5,000 | 0.01% | 2,530,125 |
| 2021-06-10 | 2021-06-08 | 27.350 | 81,500 | -8,500 | 0.01% | 2,229,025 |
| 2021-06-09 | 2021-06-07 | 28.800 | 90,000 | -1,000 | 0.01% | 2,592,000 |
| 2021-06-08 | 2021-06-04 | 28.150 | 91,000 | -1,500 | 0.01% | 2,561,650 |
| 2021-06-07 | 2021-06-03 | 27.700 | 92,500 | +1,000 | 0.01% | 2,562,250 |
| 2021-06-04 | 2021-06-02 | 27.550 | 91,500 | -1,500 | 0.01% | 2,520,825 |
| 2021-06-03 | 2021-06-01 | 28.700 | 93,000 | -500 | 0.01% | 2,669,100 |
| 2021-06-02 | 2021-05-31 | 28.450 | 93,500 | -3,500 | 0.01% | 2,660,075 |
| 2021-06-01 | 2021-05-28 | 25.050 | 97,000 | -6,500 | 0.02% | 2,429,850 |
| 2021-05-31 | 2021-05-27 | 24.700 | 103,500 | +500 | 0.02% | 2,556,450 |
| 2021-05-28 | 2021-05-26 | 24.100 | 103,000 | -14,000 | 0.02% | 2,482,300 |
| 2021-05-27 | 2021-05-25 | 21.750 | 117,000 | -2,000 | 0.02% | 2,544,750 |
| 2021-05-26 | 2021-05-24 | 21.100 | 119,000 | -1,000 | 0.02% | 2,510,900 |
| 2021-05-25 | 2021-05-21 | 21.800 | 120,000 | -1,000 | 0.02% | 2,616,000 |
| 2021-05-24 | 2021-05-20 | 21.150 | 121,000 | +2,500 | 0.02% | 2,559,150 |
| 2021-05-21 | 2021-05-18 | 20.250 | 118,500 | +500 | 0.02% | 2,399,625 |
| 2021-05-20 | 2021-05-17 | 19.900 | 118,000 | +4,500 | 0.02% | 2,348,200 |
| 2021-05-17 | 2021-05-13 | 19.440 | 113,500 | -1,000 | 0.02% | 2,206,440 |
| 2021-05-14 | 2021-05-12 | 19.200 | 114,500 | +500 | 0.02% | 2,198,400 |
| 2021-05-13 | 2021-05-11 | 19.640 | 114,000 | -1,000 | 0.02% | 2,238,960 |
| 2021-05-12 | 2021-05-10 | 19.740 | 115,000 | +3,500 | 0.02% | 2,270,100 |
| 2021-05-11 | 2021-05-07 | 19.660 | 111,500 | +1,000 | 0.02% | 2,192,090 |
| 2021-05-10 | 2021-05-06 | 20.900 | 110,500 | +500 | 0.02% | 2,309,450 |
| 2021-05-07 | 2021-05-05 | 20.550 | 110,000 | +500 | 0.02% | 2,260,500 |
| 2021-05-06 | 2021-05-04 | 21.050 | 109,500 | +500 | 0.02% | 2,304,975 |
| 2021-05-03 | 2021-04-29 | 22.400 | 109,000 | -500 | 0.02% | 2,441,600 |
| 2021-04-30 | 2021-04-28 | 22.400 | 109,500 | +1,500 | 0.02% | 2,452,800 |
| 2021-04-29 | 2021-04-27 | 22.950 | 108,000 | +500 | 0.02% | 2,478,600 |
| 2021-04-28 | 2021-04-26 | 22.900 | 107,500 | -1,000 | 0.02% | 2,461,750 |
| 2021-04-26 | 2021-04-22 | 23.800 | 108,500 | -7,500 | 0.02% | 2,582,300 |
| 2021-04-23 | 2021-04-21 | 20.950 | 116,000 | +1,000 | 0.02% | 2,430,200 |
| 2021-04-22 | 2021-04-20 | 20.950 | 115,000 | +500 | 0.02% | 2,409,250 |
| 2021-04-21 | 2021-04-19 | 20.650 | 114,500 | +500 | 0.02% | 2,364,425 |
| 2021-04-20 | 2021-04-16 | 19.900 | 114,000 | +500 | 0.02% | 2,268,600 |
| 2021-04-19 | 2021-04-15 | 19.780 | 113,500 | +4,500 | 0.02% | 2,245,030 |
| 2021-04-16 | 2021-04-14 | 19.900 | 109,000 | -3,000 | 0.02% | 2,169,100 |
| 2021-04-15 | 2021-04-13 | 19.900 | 112,000 | -500 | 0.02% | 2,228,800 |
| 2021-04-14 | 2021-04-12 | 20.600 | 112,500 | +2,000 | 0.02% | 2,317,500 |
| 2021-04-13 | 2021-04-09 | 21.550 | 110,500 | +3,000 | 0.02% | 2,381,275 |
| 2021-04-12 | 2021-04-08 | 21.950 | 107,500 | +2,000 | 0.02% | 2,359,625 |
| 2021-04-09 | 2021-04-07 | 21.950 | 105,500 | +5,000 | 0.02% | 2,315,725 |
| 2021-04-08 | 2021-04-01 | 23.150 | 100,500 | -1,000 | 0.02% | 2,326,575 |
| 2021-04-07 | 2021-03-31 | 22.950 | 101,500 | -500 | 0.02% | 2,329,425 |
| 2021-04-01 | 2021-03-30 | 21.800 | 102,000 | +3,000 | 0.02% | 2,223,600 |
| 2021-03-31 | 2021-03-29 | 21.750 | 99,000 | +3,000 | 0.02% | 2,153,250 |
| 2021-03-30 | 2021-03-26 | 22.050 | 96,000 | +1,000 | 0.02% | 2,116,800 |
| 2021-03-29 | 2021-03-25 | 22.250 | 95,000 | -3,000 | 0.02% | 2,113,750 |
| 2021-03-26 | 2021-03-24 | 22.550 | 98,000 | -8,000 | 0.02% | 2,209,900 |
| 2021-03-25 | 2021-03-23 | 23.400 | 106,000 | -2,000 | 0.02% | 2,480,400 |
| 2021-03-24 | 2021-03-22 | 23.150 | 108,000 | -2,000 | 0.02% | 2,500,200 |
| 2021-03-23 | 2021-03-19 | 21.700 | 110,000 | +3,000 | 0.02% | 2,387,000 |
| 2021-03-22 | 2021-03-18 | 22.850 | 107,000 | -29,500 | 0.02% | 2,444,950 |
| 2021-03-19 | 2021-03-17 | 22.900 | 136,500 | +2,000 | 0.02% | 3,125,850 |
| 2021-03-18 | 2021-03-16 | 23.000 | 134,500 | +1,500 | 0.02% | 3,093,500 |
| 2021-03-16 | 2021-03-12 | 22.800 | 133,000 | -500 | 0.02% | 3,032,400 |
| 2021-03-15 | 2021-03-11 | 22.600 | 133,500 | +500 | 0.02% | 3,017,100 |
| 2021-03-12 | 2021-03-10 | 22.500 | 133,000 | +500 | 0.02% | 2,992,500 |
| 2021-03-11 | 2021-03-09 | 22.900 | 132,500 | -1,000 | 0.02% | 3,034,250 |
| 2021-03-10 | 2021-03-08 | 23.200 | 133,500 | -6,000 | 0.02% | 3,097,200 |
| 2021-03-09 | 2021-03-05 | 24.450 | 139,500 | -1,000 | 0.02% | 3,410,775 |
| 2021-03-08 | 2021-03-04 | 25.100 | 140,500 | -1,500 | 0.02% | 3,526,550 |
| 2021-03-05 | 2021-03-03 | 25.100 | 142,000 | -1,500 | 0.02% | 3,564,200 |
| 2021-03-03 | 2021-03-01 | 25.000 | 143,500 | -500 | 0.02% | 3,587,500 |
| 2021-03-02 | 2021-02-26 | 24.600 | 144,000 | -4,000 | 0.02% | 3,542,400 |
| 2021-03-01 | 2021-02-25 | 24.000 | 148,000 | -1,500 | 0.02% | 3,552,000 |
| 2021-02-26 | 2021-02-24 | 23.600 | 149,500 | +1,500 | 0.02% | 3,528,200 |
| 2021-02-25 | 2021-02-23 | 26.950 | 148,000 | +1,000 | 0.02% | 3,988,600 |
| 2021-02-24 | 2021-02-22 | 26.500 | 147,000 | +42,000 | 0.02% | 3,895,500 |
| 2021-02-23 | 2021-02-19 | 26.250 | 105,000 | +500 | 0.02% | 2,756,250 |
| 2021-02-19 | 2021-02-17 | 26.700 | 104,500 | -500 | 0.02% | 2,790,150 |
| 2021-02-18 | 2021-02-16 | 26.650 | 105,000 | -2,500 | 0.02% | 2,798,250 |
| 2021-02-17 | 2021-02-11 | 26.200 | 107,500 | -500 | 0.02% | 2,816,500 |
| 2021-02-16 | 2021-02-09 | 26.350 | 108,000 | -1,500 | 0.02% | 2,845,800 |
| 2021-02-10 | 2021-02-08 | 25.350 | 109,500 | +1,000 | 0.02% | 2,775,825 |
| 2021-02-08 | 2021-02-04 | 24.650 | 108,500 | -2,000 | 0.02% | 2,674,525 |
| 2021-02-05 | 2021-02-03 | 25.250 | 110,500 | +1,500 | 0.02% | 2,790,125 |
| 2021-02-03 | 2021-02-01 | 25.000 | 109,000 | +1,000 | 0.02% | 2,725,000 |
| 2021-02-02 | 2021-01-29 | 24.850 | 108,000 | -1,000 | 0.02% | 2,683,800 |
| 2021-02-01 | 2021-01-28 | 24.500 | 109,000 | -2,500 | 0.02% | 2,670,500 |
| 2021-01-29 | 2021-01-27 | 25.000 | 111,500 | -17,000 | 0.02% | 2,787,500 |
| 2021-01-28 | 2021-01-26 | 26.750 | 128,500 | -3,000 | 0.02% | 3,437,375 |
| 2021-01-27 | 2021-01-25 | 27.900 | 131,500 | +500 | 0.02% | 3,668,850 |
| 2021-01-26 | 2021-01-22 | 27.600 | 131,000 | -75,000 | 0.02% | 3,615,600 |
| 2021-01-25 | 2021-01-21 | 28.300 | 206,000 | +14,500 | 0.03% | 5,829,800 |
| 2021-01-22 | 2021-01-20 | 27.350 | 191,500 | +2,000 | 0.03% | 5,237,525 |
| 2021-01-21 | 2021-01-19 | 27.950 | 189,500 | -500 | 0.03% | 5,296,525 |
| 2021-01-20 | 2021-01-18 | 29.750 | 190,000 | -21,000 | 0.03% | 5,652,500 |
| 2021-01-19 | 2021-01-15 | 29.600 | 211,000 | +1,000 | 0.04% | 6,245,600 |
| 2021-01-18 | 2021-01-14 | 29.800 | 210,000 | +1,500 | 0.04% | 6,258,000 |
| 2021-01-15 | 2021-01-13 | 29.500 | 208,500 | +80,500 | 0.04% | 6,150,750 |
| 2021-01-14 | 2021-01-12 | 29.800 | 128,000 | -4,500 | 0.02% | 3,814,400 |
| 2021-01-13 | 2021-01-11 | 29.700 | 132,500 | +3,500 | 0.02% | 3,935,250 |
| 2021-01-12 | 2021-01-08 | 29.150 | 129,000 | -13,500 | 0.02% | 3,760,350 |
| 2021-01-11 | 2021-01-07 | 28.700 | 142,500 | -500 | 0.02% | 4,089,750 |
| 2021-01-08 | 2021-01-06 | 29.050 | 143,000 | -1,000 | 0.02% | 4,154,150 |
| 2021-01-07 | 2021-01-05 | 28.600 | 144,000 | +13,000 | 0.02% | 4,118,400 |
| 2021-01-06 | 2021-01-04 | 28.250 | 131,000 | +3,000 | 0.02% | 3,700,750 |
| 2021-01-05 | 2020-12-31 | 27.000 | 128,000 | -2,500 | 0.02% | 3,456,000 |
| 2021-01-04 | 2020-12-29 | 26.700 | 130,500 | -16,000 | 0.02% | 3,484,350 |
| 2020-12-30 | 2020-12-28 | 27.650 | 146,500 | -2,000 | 0.02% | 4,050,725 |
| 2020-12-29 | 2020-12-24 | 27.800 | 148,500 | -9,000 | 0.03% | 4,128,300 |
| 2020-12-28 | 2020-12-22 | 29.300 | 157,500 | +500 | 0.03% | 4,614,750 |
| 2020-12-23 | 2020-12-21 | 27.000 | 157,000 | -1,500 | 0.03% | 4,239,000 |
| 2020-12-22 | 2020-12-18 | 25.800 | 158,500 | -500 | 0.03% | 4,089,300 |
| 2020-12-21 | 2020-12-17 | 26.750 | 159,000 | +1,500 | 0.03% | 4,253,250 |
| 2020-12-18 | 2020-12-16 | 25.500 | 157,500 | -1,000 | 0.03% | 4,016,250 |
| 2020-12-17 | 2020-12-15 | 25.000 | 158,500 | -2,000 | 0.03% | 3,962,500 |
| 2020-12-16 | 2020-12-14 | 23.800 | 160,500 | +4,000 | 0.03% | 3,819,900 |
| 2020-12-15 | 2020-12-11 | 24.400 | 156,500 | -1,000 | 0.03% | 3,818,600 |
| 2020-12-14 | 2020-12-10 | 23.800 | 157,500 | -500 | 0.03% | 3,748,500 |
| 2020-12-11 | 2020-12-09 | 22.500 | 158,000 | -2,000 | 0.03% | 3,555,000 |
| 2020-12-10 | 2020-12-08 | 22.000 | 160,000 | +4,000 | 0.03% | 3,520,000 |
| 2020-12-09 | 2020-12-07 | 22.000 | 156,000 | +500 | 0.03% | 3,432,000 |
| 2020-12-08 | 2020-12-04 | 21.900 | 155,500 | +17,500 | 0.03% | 3,405,450 |
| 2020-12-04 | 2020-12-02 | 20.350 | 138,000 | -11,000 | 0.02% | 2,808,300 |
| 2020-12-03 | 2020-12-01 | 22.250 | 149,000 | -3,500 | 0.03% | 3,315,250 |
| 2020-12-02 | 2020-11-30 | 22.050 | 152,500 | +5,500 | 0.03% | 3,362,625 |
| 2020-12-01 | 2020-11-27 | 20.900 | 147,000 | -1,500 | 0.02% | 3,072,300 |
| 2020-11-30 | 2020-11-26 | 19.520 | 148,500 | -3,000 | 0.03% | 2,898,720 |
| 2020-11-27 | 2020-11-25 | 19.100 | 151,500 | -1,000 | 0.03% | 2,893,650 |
| 2020-11-24 | 2020-11-20 | 19.700 | 152,500 | +1,000 | 0.03% | 3,004,250 |
| 2020-11-23 | 2020-11-19 | 19.440 | 151,500 | -500 | 0.03% | 2,945,160 |
| 2020-11-18 | 2020-11-16 | 19.120 | 152,000 | +500 | 0.03% | 2,906,240 |
| 2020-11-17 | 2020-11-13 | 19.200 | 151,500 | -3,000 | 0.03% | 2,908,800 |
| 2020-11-13 | 2020-11-11 | 19.380 | 154,500 | -1,500 | 0.03% | 2,994,210 |
| 2020-11-12 | 2020-11-10 | 20.200 | 156,000 | -4,000 | 0.03% | 3,151,200 |
| 2020-11-11 | 2020-11-09 | 20.700 | 160,000 | +6,000 | 0.03% | 3,312,000 |
| 2020-11-10 | 2020-11-06 | 19.660 | 154,000 | -3,000 | 0.03% | 3,027,640 |
| 2020-11-09 | 2020-11-05 | 19.500 | 157,000 | +1,500 | 0.03% | 3,061,500 |
| 2020-11-06 | 2020-11-04 | 19.400 | 155,500 | +5,000 | 0.03% | 3,016,700 |
| 2020-11-05 | 2020-11-03 | 18.180 | 150,500 | -1,600 | 0.03% | 2,736,090 |
| 2020-11-04 | 2020-11-02 | 17.420 | 152,100 | +1,500 | 0.03% | 2,649,582 |
| 2020-11-03 | 2020-10-30 | 18.020 | 150,600 | -4,500 | 0.03% | 2,713,812 |
| 2020-11-02 | 2020-10-29 | 19.140 | 155,100 | -3,000 | 0.03% | 2,968,614 |
| 2020-10-30 | 2020-10-28 | 19.980 | 158,100 | -8,000 | 0.03% | 3,158,838 |
| 2020-10-29 | 2020-10-27 | 20.900 | 166,100 | -7,500 | 0.03% | 3,471,490 |
| 2020-10-28 | 2020-10-23 | 22.050 | 173,600 | -2,500 | 0.03% | 3,827,880 |
| 2020-10-27 | 2020-10-22 | 22.300 | 176,100 | -1,000 | 0.03% | 3,927,030 |
| 2020-10-23 | 2020-10-21 | 22.550 | 177,100 | +500 | 0.03% | 3,993,605 |
| 2020-10-22 | 2020-10-20 | 22.750 | 176,600 | -19,000 | 0.03% | 4,017,650 |
| 2020-10-21 | 2020-10-19 | 22.800 | 195,600 | -3,000 | 0.03% | 4,459,680 |
| 2020-10-19 | 2020-10-15 | 23.100 | 198,600 | +1,000 | 0.03% | 4,587,660 |
| 2020-10-16 | 2020-10-14 | 23.450 | 197,600 | -1,000 | 0.03% | 4,633,720 |
| 2020-10-15 | 2020-10-12 | 23.900 | 198,600 | +1,000 | 0.03% | 4,746,540 |
| 2020-10-14 | 2020-10-09 | 24.250 | 197,600 | +8,500 | 0.03% | 4,791,800 |
| 2020-10-12 | 2020-10-08 | 23.450 | 189,100 | -6,500 | 0.03% | 4,434,395 |
| 2020-10-09 | 2020-10-07 | 23.500 | 195,600 | -500 | 0.03% | 4,596,600 |
| 2020-10-08 | 2020-10-06 | 23.800 | 196,100 | +9,500 | 0.03% | 4,667,180 |
| 2020-10-07 | 2020-10-05 | 23.200 | 186,600 | -500 | 0.03% | 4,329,120 |
| 2020-10-06 | 2020-09-30 | 23.350 | 187,100 | -1,000 | 0.03% | 4,368,785 |
| 2020-10-05 | 2020-09-29 | 22.750 | 188,100 | -1,500 | 0.03% | 4,279,275 |
| 2020-09-30 | 2020-09-28 | 22.550 | 189,600 | -4,000 | 0.03% | 4,275,480 |
| 2020-09-29 | 2020-09-25 | 24.200 | 193,600 | -4,000 | 0.03% | 4,685,120 |
| 2020-09-28 | 2020-09-24 | 25.200 | 197,600 | -8,500 | 0.03% | 4,979,520 |
| 2020-09-25 | 2020-09-23 | 25.650 | 206,100 | -2,500 | 0.03% | 5,286,465 |
| 2020-09-24 | 2020-09-22 | 26.000 | 208,600 | -13,000 | 0.04% | 5,423,600 |
| 2020-09-23 | 2020-09-21 | 25.900 | 221,600 | -1,000 | 0.04% | 5,739,440 |
| 2020-09-22 | 2020-09-18 | 26.100 | 222,600 | -2,000 | 0.04% | 5,809,860 |
| 2020-09-21 | 2020-09-17 | 26.150 | 224,600 | -2,500 | 0.04% | 5,873,290 |
| 2020-09-18 | 2020-09-16 | 25.800 | 227,100 | -4,000 | 0.04% | 5,859,180 |
| 2020-09-17 | 2020-09-15 | 25.650 | 231,100 | +500 | 0.04% | 5,927,715 |
| 2020-09-16 | 2020-09-14 | 25.850 | 230,600 | -3,000 | 0.04% | 5,961,010 |
| 2020-09-15 | 2020-09-11 | 25.550 | 233,600 | +500 | 0.04% | 5,968,480 |
| 2020-09-14 | 2020-09-10 | 24.500 | 233,100 | +8,500 | 0.04% | 5,710,950 |
| 2020-09-11 | 2020-09-09 | 24.950 | 224,600 | -23,000 | 0.04% | 5,603,770 |
| 2020-09-10 | 2020-09-08 | 25.400 | 247,600 | -4,500 | 0.04% | 6,289,040 |
| 2020-09-09 | 2020-09-07 | 27.150 | 252,100 | -5,000 | 0.04% | 6,844,515 |
| 2020-09-08 | 2020-09-04 | 28.800 | 257,100 | -21,000 | 0.04% | 7,404,480 |
| 2020-09-07 | 2020-09-03 | 29.650 | 278,100 | -1,000 | 0.05% | 8,245,665 |
| 2020-09-04 | 2020-09-02 | 30.500 | 279,100 | -2,500 | 0.05% | 8,512,550 |
| 2020-09-03 | 2020-09-01 | 31.050 | 281,600 | +22,500 | 0.05% | 8,743,680 |
| 2020-09-02 | 2020-08-31 | 29.500 | 259,100 | -15,500 | 0.04% | 7,643,450 |
| 2020-09-01 | 2020-08-28 | 28.150 | 274,600 | -2,500 | 0.05% | 7,729,990 |
| 2020-08-31 | 2020-08-27 | 26.450 | 277,100 | -3,500 | 0.05% | 7,329,295 |
| 2020-08-28 | 2020-08-26 | 28.700 | 280,600 | +5,500 | 0.05% | 8,053,220 |
| 2020-08-27 | 2020-08-25 | 29.350 | 275,100 | -1,500 | 0.05% | 8,074,185 |
| 2020-08-26 | 2020-08-24 | 30.050 | 276,600 | -17,000 | 0.05% | 8,311,830 |
| 2020-08-25 | 2020-08-21 | 30.800 | 293,600 | +3,500 | 0.05% | 9,042,880 |
| 2020-08-24 | 2020-08-20 | 30.950 | 290,100 | -3,000 | 0.05% | 8,978,595 |
| 2020-08-21 | 2020-08-19 | 31.800 | 293,100 | +2,500 | 0.05% | 9,320,580 |
| 2020-08-20 | 2020-08-18 | 31.950 | 290,600 | -4,500 | 0.05% | 9,284,670 |
| 2020-08-19 | 2020-08-17 | 31.000 | 295,100 | -1,000 | 0.05% | 9,148,100 |
| 2020-08-18 | 2020-08-14 | 31.650 | 296,100 | -500 | 0.05% | 9,371,565 |
| 2020-08-17 | 2020-08-13 | 32.500 | 296,600 | +1,500 | 0.05% | 9,639,500 |
| 2020-08-14 | 2020-08-12 | 31.950 | 295,100 | -3,000 | 0.05% | 9,428,445 |
| 2020-08-13 | 2020-08-11 | 32.300 | 298,100 | +4,500 | 0.05% | 9,628,630 |
| 2020-08-12 | 2020-08-10 | 31.000 | 293,600 | -3,000 | 0.05% | 9,101,600 |
| 2020-08-11 | 2020-08-07 | 32.550 | 296,600 | -3,500 | 0.05% | 9,654,330 |
| 2020-08-10 | 2020-08-06 | 33.900 | 300,100 | -29,000 | 0.05% | 10,173,390 |
| 2020-08-07 | 2020-08-05 | 30.800 | 329,100 | +3,000 | 0.06% | 10,136,280 |
| 2020-08-06 | 2020-08-04 | 31.100 | 326,100 | -3,000 | 0.06% | 10,141,710 |
| 2020-08-05 | 2020-08-03 | 28.900 | 329,100 | -2,000 | 0.06% | 9,510,990 |
| 2020-08-04 | 2020-07-31 | 29.450 | 331,100 | +3,500 | 0.06% | 9,750,895 |
| 2020-08-03 | 2020-07-30 | 29.800 | 327,600 | +1,500 | 0.06% | 9,762,480 |
| 2020-07-31 | 2020-07-29 | 30.450 | 326,100 | +1,500 | 0.06% | 9,929,745 |
| 2020-07-30 | 2020-07-28 | 29.900 | 324,600 | -3,500 | 0.06% | 9,705,540 |
| 2020-07-29 | 2020-07-27 | 30.850 | 328,100 | -2,500 | 0.06% | 10,121,885 |
| 2020-07-28 | 2020-07-24 | 31.800 | 330,600 | -8,500 | 0.06% | 10,513,080 |
| 2020-07-27 | 2020-07-23 | 32.800 | 339,100 | +3,500 | 0.06% | 11,122,480 |
| 2020-07-24 | 2020-07-22 | 31.300 | 335,600 | -10,000 | 0.06% | 10,504,280 |
| 2020-07-23 | 2020-07-21 | 31.800 | 345,600 | -10,500 | 0.06% | 10,990,080 |
| 2020-07-22 | 2020-07-20 | 30.000 | 356,100 | -12,000 | 0.06% | 10,683,000 |
| 2020-07-21 | 2020-07-17 | 29.650 | 368,100 | -10,500 | 0.06% | 10,914,165 |
| 2020-07-20 | 2020-07-16 | 31.700 | 378,600 | -9,500 | 0.07% | 12,001,620 |
| 2020-07-17 | 2020-07-15 | 34.300 | 388,100 | -4,000 | 0.07% | 13,311,830 |
| 2020-07-16 | 2020-07-14 | 33.750 | 392,100 | +15,000 | 0.07% | 13,233,375 |
| 2020-07-15 | 2020-07-13 | 34.800 | 377,100 | -56,500 | 0.07% | 13,123,080 |
| 2020-07-14 | 2020-07-10 | 37.000 | 433,600 | 0.08% | 16,043,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy