History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.170 | 1,860,000 | +0 | 0.23% | 15,196,200 |
| 2025-10-13 | 2025-10-09 | 8.280 | 1,860,000 | +0 | 0.23% | 15,400,800 |
| 2025-10-10 | 2025-10-08 | 8.940 | 1,860,000 | -15,000 | 0.23% | 16,628,400 |
| 2025-10-09 | 2025-10-06 | 8.740 | 1,875,000 | -3,500 | 0.23% | 16,387,500 |
| 2025-10-08 | 2025-10-03 | 8.750 | 1,878,500 | -162,500 | 0.23% | 16,436,875 |
| 2025-10-06 | 2025-10-02 | 8.570 | 2,041,000 | -71,000 | 0.25% | 17,491,370 |
| 2025-10-03 | 2025-09-30 | 8.410 | 2,112,000 | +8,500 | 0.26% | 17,761,920 |
| 2025-10-02 | 2025-09-29 | 8.320 | 2,103,500 | +7,000 | 0.26% | 17,501,120 |
| 2025-09-30 | 2025-09-26 | 8.150 | 2,096,500 | +24,000 | 0.26% | 17,086,475 |
| 2025-09-29 | 2025-09-25 | 8.300 | 2,072,500 | +15,000 | 0.25% | 17,201,750 |
| 2025-09-24 | 2025-09-22 | 8.640 | 2,057,500 | +1,000 | 0.25% | 17,776,800 |
| 2025-09-23 | 2025-09-19 | 8.860 | 2,056,500 | +5,000 | 0.25% | 18,220,590 |
| 2025-09-22 | 2025-09-18 | 8.890 | 2,051,500 | +2,500 | 0.25% | 18,237,835 |
| 2025-09-19 | 2025-09-17 | 9.190 | 2,049,000 | +40,000 | 0.25% | 18,830,310 |
| 2025-09-18 | 2025-09-16 | 9.370 | 2,009,000 | +11,500 | 0.25% | 18,824,330 |
| 2025-09-17 | 2025-09-15 | 9.500 | 1,997,500 | +14,000 | 0.24% | 18,976,250 |
| 2025-09-16 | 2025-09-12 | 9.850 | 1,983,500 | +95,000 | 0.24% | 19,537,475 |
| 2025-09-15 | 2025-09-11 | 9.560 | 1,888,500 | +20,000 | 0.23% | 18,054,060 |
| 2025-09-12 | 2025-09-10 | 9.970 | 1,868,500 | +73,000 | 0.23% | 18,628,945 |
| 2025-09-11 | 2025-09-09 | 10.790 | 1,795,500 | +31,000 | 0.22% | 19,373,445 |
| 2025-09-10 | 2025-09-08 | 10.450 | 1,764,500 | -136,000 | 0.22% | 18,439,025 |
| 2025-09-09 | 2025-09-05 | 10.500 | 1,900,500 | -38,500 | 0.23% | 19,955,250 |
| 2025-09-08 | 2025-09-04 | 9.260 | 1,939,000 | +8,500 | 0.24% | 17,955,140 |
| 2025-09-03 | 2025-09-01 | 9.140 | 1,930,500 | +15,000 | 0.24% | 17,644,770 |
| 2025-09-02 | 2025-08-29 | 8.910 | 1,915,500 | +10,000 | 0.23% | 17,067,105 |
| 2025-09-01 | 2025-08-28 | 8.960 | 1,905,500 | -46,000 | 0.23% | 17,073,280 |
| 2025-08-29 | 2025-08-27 | 9.230 | 1,951,500 | +7,500 | 0.24% | 18,012,345 |
| 2025-08-28 | 2025-08-26 | 9.830 | 1,944,000 | -22,000 | 0.24% | 19,109,520 |
| 2025-08-27 | 2025-08-25 | 9.600 | 1,966,000 | +224,000 | 0.24% | 18,873,600 |
| 2025-08-26 | 2025-08-22 | 11.320 | 1,742,000 | +66,000 | 0.21% | 19,719,440 |
| 2025-08-25 | 2025-08-21 | 11.990 | 1,676,000 | -14,500 | 0.21% | 20,095,240 |
| 2025-08-22 | 2025-08-20 | 11.390 | 1,690,500 | +5,000 | 0.21% | 19,254,795 |
| 2025-08-21 | 2025-08-19 | 11.950 | 1,685,500 | +21,000 | 0.21% | 20,141,725 |
| 2025-08-20 | 2025-08-18 | 11.860 | 1,664,500 | -3,000 | 0.20% | 19,740,970 |
| 2025-08-19 | 2025-08-15 | 10.920 | 1,667,500 | +13,000 | 0.20% | 18,209,100 |
| 2025-08-18 | 2025-08-14 | 10.690 | 1,654,500 | -1,500 | 0.20% | 17,686,605 |
| 2025-08-15 | 2025-08-13 | 10.800 | 1,656,000 | -49,500 | 0.20% | 17,884,800 |
| 2025-08-14 | 2025-08-12 | 10.550 | 1,705,500 | +10,000 | 0.21% | 17,993,025 |
| 2025-08-13 | 2025-08-11 | 10.650 | 1,695,500 | +9,000 | 0.21% | 18,057,075 |
| 2025-08-12 | 2025-08-08 | 10.570 | 1,686,500 | +9,000 | 0.21% | 17,826,305 |
| 2025-08-11 | 2025-08-07 | 10.430 | 1,677,500 | -13,000 | 0.21% | 17,496,325 |
| 2025-08-08 | 2025-08-06 | 10.330 | 1,690,500 | -3,500 | 0.21% | 17,462,865 |
| 2025-08-07 | 2025-08-05 | 10.150 | 1,694,000 | -25,000 | 0.21% | 17,194,100 |
| 2025-08-05 | 2025-08-01 | 9.420 | 1,719,000 | -65,000 | 0.21% | 16,192,980 |
| 2025-08-04 | 2025-07-31 | 10.300 | 1,784,000 | +45,000 | 0.22% | 18,375,200 |
| 2025-08-01 | 2025-07-30 | 10.620 | 1,739,000 | +31,000 | 0.21% | 18,468,180 |
| 2025-07-31 | 2025-07-29 | 10.000 | 1,708,000 | +26,000 | 0.21% | 17,080,000 |
| 2025-07-30 | 2025-07-28 | 9.390 | 1,682,000 | +25,000 | 0.21% | 15,793,980 |
| 2025-07-29 | 2025-07-25 | 9.380 | 1,657,000 | +21,500 | 0.20% | 15,542,660 |
| 2025-07-28 | 2025-07-24 | 9.280 | 1,635,500 | +18,000 | 0.20% | 15,177,440 |
| 2025-07-23 | 2025-07-21 | 9.800 | 1,617,500 | +25,000 | 0.20% | 15,851,500 |
| 2025-07-22 | 2025-07-18 | 9.970 | 1,592,500 | +5,000 | 0.20% | 15,877,225 |
| 2025-07-21 | 2025-07-17 | 9.890 | 1,587,500 | -5,000 | 0.20% | 15,700,375 |
| 2025-07-18 | 2025-07-16 | 9.590 | 1,592,500 | +2,000 | 0.20% | 15,272,075 |
| 2025-07-17 | 2025-07-15 | 9.480 | 1,590,500 | +28,000 | 0.20% | 15,077,940 |
| 2025-07-11 | 2025-07-09 | 8.900 | 1,562,500 | +82,000 | 0.19% | 13,906,250 |
| 2025-07-10 | 2025-07-08 | 8.900 | 1,480,500 | -17,500 | 0.18% | 13,176,450 |
| 2025-07-08 | 2025-07-04 | 9.090 | 1,498,000 | -5,000 | 0.18% | 13,616,820 |
| 2025-07-07 | 2025-07-03 | 9.170 | 1,503,000 | -15,000 | 0.18% | 13,782,510 |
| 2025-07-04 | 2025-07-02 | 9.470 | 1,518,000 | -32,500 | 0.19% | 14,375,460 |
| 2025-07-02 | 2025-06-27 | 10.440 | 1,550,500 | +20,000 | 0.19% | 16,187,220 |
| 2025-06-26 | 2025-06-24 | 10.980 | 1,530,500 | +35,500 | 0.19% | 16,804,890 |
| 2025-06-25 | 2025-06-23 | 10.980 | 1,495,000 | -23,000 | 0.18% | 16,415,100 |
| 2025-06-24 | 2025-06-20 | 10.500 | 1,518,000 | +2,000 | 0.19% | 15,939,000 |
| 2025-06-23 | 2025-06-19 | 10.960 | 1,516,000 | +8,500 | 0.19% | 16,615,360 |
| 2025-06-20 | 2025-06-18 | 11.140 | 1,507,500 | -32,000 | 0.19% | 16,793,550 |
| 2025-06-19 | 2025-06-17 | 10.100 | 1,539,500 | -2,000 | 0.19% | 15,548,950 |
| 2025-06-18 | 2025-06-16 | 10.320 | 1,541,500 | +9,500 | 0.19% | 15,908,280 |
| 2025-06-17 | 2025-06-13 | 9.850 | 1,532,000 | -24,000 | 0.19% | 15,090,200 |
| 2025-06-16 | 2025-06-12 | 9.600 | 1,556,000 | +10,500 | 0.19% | 14,937,600 |
| 2025-06-13 | 2025-06-11 | 9.030 | 1,545,500 | +8,500 | 0.19% | 13,955,865 |
| 2025-06-12 | 2025-06-10 | 9.120 | 1,537,000 | +94,500 | 0.19% | 14,017,440 |
| 2025-06-11 | 2025-06-09 | 9.150 | 1,442,500 | -3,500 | 0.18% | 13,198,875 |
| 2025-06-10 | 2025-06-06 | 7.660 | 1,446,000 | -3,000 | 0.18% | 11,076,360 |
| 2025-06-09 | 2025-06-05 | 7.520 | 1,449,000 | -7,500 | 0.18% | 10,896,480 |
| 2025-06-06 | 2025-06-04 | 7.770 | 1,456,500 | +9,500 | 0.18% | 11,317,005 |
| 2025-06-05 | 2025-06-03 | 7.820 | 1,447,000 | -13,000 | 0.18% | 11,315,540 |
| 2025-06-04 | 2025-06-02 | 7.880 | 1,460,000 | -11,500 | 0.18% | 11,504,800 |
| 2025-06-03 | 2025-05-30 | 7.660 | 1,471,500 | +41,500 | 0.18% | 11,271,690 |
| 2025-06-02 | 2025-05-29 | 7.530 | 1,430,000 | -36,000 | 0.18% | 10,767,900 |
| 2025-05-30 | 2025-05-28 | 6.960 | 1,466,000 | -1,000 | 0.18% | 10,203,360 |
| 2025-05-29 | 2025-05-27 | 7.180 | 1,467,000 | +63,000 | 0.18% | 10,533,060 |
| 2025-05-27 | 2025-05-23 | 7.210 | 1,404,000 | +18,000 | 0.17% | 10,122,840 |
| 2025-05-26 | 2025-05-22 | 7.700 | 1,386,000 | -3,500 | 0.17% | 10,672,200 |
| 2025-05-23 | 2025-05-21 | 6.810 | 1,389,500 | -30,000 | 0.17% | 9,462,495 |
| 2025-05-22 | 2025-05-20 | 6.830 | 1,419,500 | +10,000 | 0.17% | 9,695,185 |
| 2025-05-21 | 2025-05-19 | 6.050 | 1,409,500 | +57,000 | 0.17% | 8,527,475 |
| 2025-05-20 | 2025-05-16 | 5.360 | 1,352,500 | +2,500 | 0.17% | 7,249,400 |
| 2025-05-19 | 2025-05-15 | 5.280 | 1,350,000 | +2,000 | 0.17% | 7,128,000 |
| 2025-05-12 | 2025-05-08 | 5.220 | 1,348,000 | +10,000 | 0.17% | 7,036,560 |
| 2025-05-08 | 2025-05-06 | 5.380 | 1,338,000 | -3,000 | 0.16% | 7,198,440 |
| 2025-05-06 | 2025-04-30 | 5.420 | 1,341,000 | -5,000 | 0.16% | 7,268,220 |
| 2025-04-30 | 2025-04-28 | 5.420 | 1,346,000 | -2,500 | 0.17% | 7,295,320 |
| 2025-04-25 | 2025-04-23 | 5.450 | 1,348,500 | -4,500 | 0.17% | 7,349,325 |
| 2025-04-15 | 2025-04-11 | 4.770 | 1,353,000 | +10,000 | 0.17% | 6,453,810 |
| 2025-04-09 | 2025-04-07 | 4.310 | 1,343,000 | -8,000 | 0.16% | 5,788,330 |
| 2025-04-07 | 2025-04-02 | 5.310 | 1,351,000 | +1,500 | 0.17% | 7,173,810 |
| 2025-04-03 | 2025-04-01 | 5.350 | 1,349,500 | +6,500 | 0.17% | 7,219,825 |
| 2025-03-26 | 2025-03-24 | 5.090 | 1,343,000 | +8,500 | 0.16% | 6,835,870 |
| 2025-03-24 | 2025-03-20 | 5.300 | 1,334,500 | -38,000 | 0.16% | 7,072,850 |
| 2025-03-21 | 2025-03-19 | 5.140 | 1,372,500 | -10,000 | 0.17% | 7,054,650 |
| 2025-03-20 | 2025-03-18 | 5.010 | 1,382,500 | -14,000 | 0.17% | 6,926,325 |
| 2025-03-11 | 2025-03-07 | 4.800 | 1,396,500 | -5,000 | 0.17% | 6,703,200 |
| 2025-03-10 | 2025-03-06 | 4.910 | 1,401,500 | -10,500 | 0.17% | 6,881,365 |
| 2025-03-07 | 2025-03-05 | 4.660 | 1,412,000 | -4,500 | 0.17% | 6,579,920 |
| 2025-03-05 | 2025-03-03 | 4.470 | 1,416,500 | -10,000 | 0.17% | 6,331,755 |
| 2025-03-04 | 2025-02-28 | 4.530 | 1,426,500 | +14,000 | 0.17% | 6,462,045 |
| 2025-03-03 | 2025-02-27 | 4.890 | 1,412,500 | -3,500 | 0.17% | 6,907,125 |
| 2025-02-28 | 2025-02-26 | 4.940 | 1,416,000 | +19,500 | 0.17% | 6,995,040 |
| 2025-02-25 | 2025-02-21 | 4.590 | 1,396,500 | +2,000 | 0.17% | 6,409,935 |
| 2025-02-24 | 2025-02-20 | 4.610 | 1,394,500 | +16,500 | 0.17% | 6,428,645 |
| 2025-02-19 | 2025-02-17 | 4.330 | 1,378,000 | -7,000 | 0.17% | 5,966,740 |
| 2025-02-18 | 2025-02-14 | 4.190 | 1,385,000 | +2,000 | 0.17% | 5,803,150 |
| 2025-02-14 | 2025-02-12 | 3.980 | 1,383,000 | -500 | 0.17% | 5,504,340 |
| 2025-02-13 | 2025-02-11 | 4.080 | 1,383,500 | -40,000 | 0.17% | 5,644,680 |
| 2025-02-12 | 2025-02-10 | 4.190 | 1,423,500 | +40,000 | 0.17% | 5,964,465 |
| 2025-02-11 | 2025-02-07 | 4.150 | 1,383,500 | +10,000 | 0.17% | 5,741,525 |
| 2025-02-10 | 2025-02-06 | 4.210 | 1,373,500 | -80,000 | 0.17% | 5,782,435 |
| 2025-02-07 | 2025-02-05 | 4.060 | 1,453,500 | +5,500 | 0.18% | 5,901,210 |
| 2025-02-04 | 2025-01-28 | 4.340 | 1,448,000 | -10,000 | 0.18% | 6,284,320 |
| 2025-01-23 | 2025-01-21 | 3.960 | 1,458,000 | -8,000 | 0.18% | 5,773,680 |
| 2025-01-22 | 2025-01-20 | 3.910 | 1,466,000 | -12,000 | 0.18% | 5,732,060 |
| 2025-01-21 | 2025-01-17 | 3.820 | 1,478,000 | +20,000 | 0.18% | 5,645,960 |
| 2025-01-16 | 2025-01-14 | 3.810 | 1,458,000 | +15,000 | 0.18% | 5,554,980 |
| 2024-12-23 | 2024-12-19 | 4.590 | 1,443,000 | +10,000 | 0.18% | 6,623,370 |
| 2024-12-19 | 2024-12-17 | 4.680 | 1,433,000 | +10,000 | 0.18% | 6,706,440 |
| 2024-12-12 | 2024-12-10 | 5.010 | 1,423,000 | +10,000 | 0.17% | 7,129,230 |
| 2024-12-10 | 2024-12-06 | 5.000 | 1,413,000 | +10,000 | 0.17% | 7,065,000 |
| 2024-12-04 | 2024-12-02 | 5.150 | 1,403,000 | +10,000 | 0.17% | 7,225,450 |
| 2024-11-21 | 2024-11-19 | 5.190 | 1,393,000 | +31,000 | 0.17% | 7,229,670 |
| 2024-11-11 | 2024-11-07 | 5.550 | 1,362,000 | -4,500 | 0.17% | 7,559,100 |
| 2024-11-08 | 2024-11-06 | 5.370 | 1,366,500 | +4,500 | 0.17% | 7,338,105 |
| 2024-11-06 | 2024-11-04 | 5.380 | 1,362,000 | +2,000 | 0.17% | 7,327,560 |
| 2024-10-31 | 2024-10-29 | 5.760 | 1,360,000 | +10,000 | 0.17% | 7,833,600 |
| 2024-10-30 | 2024-10-28 | 5.800 | 1,350,000 | -1,000 | 0.16% | 7,830,000 |
| 2024-10-23 | 2024-10-21 | 6.130 | 1,351,000 | +20,000 | 0.16% | 8,281,630 |
| 2024-10-22 | 2024-10-18 | 6.480 | 1,331,000 | -262,000 | 0.16% | 8,624,880 |
| 2024-10-10 | 2024-10-08 | 6.810 | 1,593,000 | +1,500 | 0.23% | 10,848,330 |
| 2024-10-09 | 2024-10-07 | 6.950 | 1,591,500 | +1,000 | 0.23% | 11,060,925 |
| 2024-10-08 | 2024-10-04 | 6.820 | 1,590,500 | -7,000 | 0.23% | 10,847,210 |
| 2024-10-03 | 2024-09-30 | 6.300 | 1,597,500 | +196,500 | 0.23% | 10,064,250 |
| 2024-10-02 | 2024-09-27 | 5.670 | 1,401,000 | -63,500 | 0.21% | 7,943,670 |
| 2024-09-30 | 2024-09-26 | 5.330 | 1,464,500 | -102,500 | 0.21% | 7,805,785 |
| 2024-09-26 | 2024-09-24 | 4.940 | 1,567,000 | -2,500 | 0.23% | 7,740,980 |
| 2024-09-25 | 2024-09-23 | 4.760 | 1,569,500 | +2,500 | 0.23% | 7,470,820 |
| 2024-09-20 | 2024-09-17 | 4.370 | 1,567,000 | -1,500 | 0.23% | 6,847,790 |
| 2024-09-11 | 2024-09-09 | 4.670 | 1,568,500 | -20,000 | 0.23% | 7,324,895 |
| 2024-09-10 | 2024-09-05 | 4.840 | 1,588,500 | -35,000 | 0.23% | 7,688,340 |
| 2024-09-09 | 2024-09-04 | 5.010 | 1,623,500 | +10,000 | 0.24% | 8,133,735 |
| 2024-09-03 | 2024-08-30 | 5.630 | 1,613,500 | -8,000 | 0.24% | 9,084,005 |
| 2024-09-02 | 2024-08-29 | 5.550 | 1,621,500 | -18,000 | 0.24% | 8,999,325 |
| 2024-08-28 | 2024-08-26 | 5.250 | 1,639,500 | +8,000 | 0.24% | 8,607,375 |
| 2024-08-23 | 2024-08-21 | 5.500 | 1,631,500 | +21,000 | 0.24% | 8,973,250 |
| 2024-08-22 | 2024-08-20 | 5.900 | 1,610,500 | +10,000 | 0.23% | 9,501,950 |
| 2024-08-16 | 2024-08-14 | 6.000 | 1,600,500 | +44,500 | 0.23% | 9,603,000 |
| 2024-08-15 | 2024-08-13 | 6.580 | 1,556,000 | +13,500 | 0.22% | 10,238,480 |
| 2024-08-08 | 2024-08-06 | 7.210 | 1,542,500 | -4,000 | 0.22% | 11,121,425 |
| 2024-07-24 | 2024-07-22 | 6.910 | 1,546,500 | +35,500 | 0.22% | 10,686,315 |
| 2024-07-23 | 2024-07-19 | 7.050 | 1,511,000 | +126,000 | 0.22% | 10,652,550 |
| 2024-07-22 | 2024-07-18 | 7.360 | 1,385,000 | +40,000 | 0.20% | 10,193,600 |
| 2024-07-19 | 2024-07-17 | 7.280 | 1,345,000 | +24,500 | 0.19% | 9,791,600 |
| 2024-07-18 | 2024-07-16 | 7.040 | 1,320,500 | +58,500 | 0.19% | 9,296,320 |
| 2024-07-16 | 2024-07-12 | 6.940 | 1,262,000 | +62,500 | 0.18% | 8,758,280 |
| 2024-07-02 | 2024-06-27 | 6.740 | 1,199,500 | -5,000 | 0.17% | 8,084,630 |
| 2024-06-26 | 2024-06-24 | 6.790 | 1,204,500 | +14,000 | 0.17% | 8,178,555 |
| 2024-06-24 | 2024-06-20 | 6.740 | 1,190,500 | +64,000 | 0.17% | 8,023,970 |
| 2024-06-18 | 2024-06-14 | 6.760 | 1,126,500 | -500 | 0.16% | 7,615,140 |
| 2024-06-13 | 2024-06-11 | 6.710 | 1,127,000 | -49,500 | 0.16% | 7,562,170 |
| 2024-06-07 | 2024-06-05 | 6.890 | 1,176,500 | -4,000 | 0.17% | 8,106,085 |
| 2024-05-28 | 2024-05-24 | 6.980 | 1,180,500 | -1,500 | 0.17% | 8,239,890 |
| 2024-05-23 | 2024-05-21 | 6.850 | 1,182,000 | -4,000 | 0.17% | 8,096,700 |
| 2024-05-21 | 2024-05-17 | 6.940 | 1,186,000 | +10,000 | 0.17% | 8,230,840 |
| 2024-05-20 | 2024-05-16 | 6.950 | 1,176,000 | +49,500 | 0.17% | 8,173,200 |
| 2024-05-08 | 2024-05-06 | 7.300 | 1,126,500 | -10,000 | 0.16% | 8,223,450 |
| 2024-05-03 | 2024-04-30 | 7.180 | 1,136,500 | -1,500 | 0.16% | 8,160,070 |
| 2024-05-02 | 2024-04-29 | 6.810 | 1,138,000 | -500 | 0.16% | 7,749,780 |
| 2024-04-29 | 2024-04-25 | 6.000 | 1,138,500 | -2,000 | 0.16% | 6,831,000 |
| 2024-04-25 | 2024-04-23 | 5.960 | 1,140,500 | -3,500 | 0.16% | 6,797,380 |
| 2024-03-13 | 2024-03-11 | 5.550 | 1,144,000 | -13,000 | 0.16% | 6,349,200 |
| 2024-02-26 | 2024-02-22 | 5.120 | 1,157,000 | +3,000 | 0.17% | 5,923,840 |
| 2024-02-19 | 2024-02-15 | 4.850 | 1,154,000 | -500 | 0.17% | 5,596,900 |
| 2024-01-19 | 2024-01-17 | 5.880 | 1,154,500 | +1,500 | 0.17% | 6,788,460 |
| 2023-12-27 | 2023-12-21 | 6.680 | 1,153,000 | +2,000 | 0.17% | 7,702,040 |
| 2023-12-13 | 2023-12-11 | 6.900 | 1,151,000 | -3,000 | 0.17% | 7,941,900 |
| 2023-12-05 | 2023-12-01 | 6.870 | 1,154,000 | +1,500 | 0.17% | 7,927,980 |
| 2023-11-30 | 2023-11-28 | 6.680 | 1,152,500 | +10,000 | 0.17% | 7,698,700 |
| 2023-11-24 | 2023-11-22 | 7.250 | 1,142,500 | -6,000 | 0.17% | 8,283,125 |
| 2023-11-20 | 2023-11-16 | 7.390 | 1,148,500 | -10,000 | 0.17% | 8,487,415 |
| 2023-11-17 | 2023-11-15 | 7.400 | 1,158,500 | -3,500 | 0.17% | 8,572,900 |
| 2023-11-16 | 2023-11-14 | 7.300 | 1,162,000 | -1,500 | 0.17% | 8,482,600 |
| 2023-11-09 | 2023-11-07 | 7.710 | 1,163,500 | +2,000 | 0.17% | 8,970,585 |
| 2023-11-08 | 2023-11-06 | 7.750 | 1,161,500 | +9,000 | 0.17% | 9,001,625 |
| 2023-11-02 | 2023-10-31 | 7.700 | 1,152,500 | -6,000 | 0.17% | 8,874,250 |
| 2023-11-01 | 2023-10-30 | 7.800 | 1,158,500 | -6,000 | 0.17% | 9,036,300 |
| 2023-10-31 | 2023-10-27 | 7.620 | 1,164,500 | +6,000 | 0.17% | 8,873,490 |
| 2023-10-17 | 2023-10-13 | 7.880 | 1,158,500 | -3,000 | 0.17% | 9,128,980 |
| 2023-10-16 | 2023-10-12 | 7.830 | 1,161,500 | -5,000 | 0.17% | 9,094,545 |
| 2023-10-12 | 2023-10-10 | 7.480 | 1,166,500 | +2,000 | 0.17% | 8,725,420 |
| 2023-10-10 | 2023-10-06 | 7.470 | 1,164,500 | -2,000 | 0.17% | 8,698,815 |
| 2023-10-04 | 2023-09-29 | 7.650 | 1,166,500 | -4,000 | 0.17% | 8,923,725 |
| 2023-09-19 | 2023-09-15 | 7.320 | 1,170,500 | +9,000 | 0.17% | 8,568,060 |
| 2023-09-14 | 2023-09-12 | 7.800 | 1,161,500 | -2,500 | 0.17% | 9,059,700 |
| 2023-09-06 | 2023-09-04 | 8.000 | 1,164,000 | +3,000 | 0.17% | 9,312,000 |
| 2023-08-30 | 2023-08-28 | 7.950 | 1,161,000 | -11,000 | 0.17% | 9,229,950 |
| 2023-08-29 | 2023-08-25 | 8.540 | 1,172,000 | -6,000 | 0.17% | 10,008,880 |
| 2023-08-24 | 2023-08-22 | 8.800 | 1,178,000 | +1,000 | 0.17% | 10,366,400 |
| 2023-08-23 | 2023-08-21 | 8.860 | 1,177,000 | -6,000 | 0.17% | 10,428,220 |
| 2023-08-11 | 2023-08-09 | 9.640 | 1,183,000 | -3,000 | 0.17% | 11,404,120 |
| 2023-08-09 | 2023-08-07 | 9.700 | 1,186,000 | -4,500 | 0.17% | 11,504,200 |
| 2023-08-01 | 2023-07-28 | 9.890 | 1,190,500 | -3,000 | 0.17% | 11,774,045 |
| 2023-07-28 | 2023-07-26 | 10.020 | 1,193,500 | +2,000 | 0.17% | 11,958,870 |
| 2023-07-26 | 2023-07-24 | 9.600 | 1,191,500 | -5,000 | 0.17% | 11,438,400 |
| 2023-07-18 | 2023-07-13 | 8.750 | 1,196,500 | -13,000 | 0.17% | 10,469,375 |
| 2023-06-29 | 2023-06-27 | 7.960 | 1,209,500 | -3,500 | 0.18% | 9,627,620 |
| 2023-06-27 | 2023-06-23 | 7.900 | 1,213,000 | +1,500 | 0.18% | 9,582,700 |
| 2023-06-26 | 2023-06-21 | 8.200 | 1,211,500 | -7,500 | 0.18% | 9,934,300 |
| 2023-06-23 | 2023-06-20 | 8.510 | 1,219,000 | -2,000 | 0.18% | 10,373,690 |
| 2023-06-21 | 2023-06-19 | 8.530 | 1,221,000 | +5,000 | 0.18% | 10,415,130 |
| 2023-06-19 | 2023-06-15 | 8.220 | 1,216,000 | -9,000 | 0.18% | 9,995,520 |
| 2023-06-14 | 2023-06-12 | 7.160 | 1,225,000 | +5,000 | 0.18% | 8,771,000 |
| 2023-06-13 | 2023-06-09 | 7.120 | 1,220,000 | +500 | 0.18% | 8,686,400 |
| 2023-06-12 | 2023-06-08 | 7.110 | 1,219,500 | +5,000 | 0.18% | 8,670,645 |
| 2023-06-09 | 2023-06-07 | 6.950 | 1,214,500 | -5,000 | 0.18% | 8,440,775 |
| 2023-06-08 | 2023-06-06 | 6.970 | 1,219,500 | +3,500 | 0.18% | 8,499,915 |
| 2023-06-07 | 2023-06-05 | 6.680 | 1,216,000 | +3,000 | 0.18% | 8,122,880 |
| 2023-06-02 | 2023-05-31 | 6.940 | 1,213,000 | +8,500 | 0.18% | 8,418,220 |
| 2023-05-31 | 2023-05-29 | 7.100 | 1,204,500 | -1,500 | 0.17% | 8,551,950 |
| 2023-05-24 | 2023-05-22 | 8.000 | 1,206,000 | -15,000 | 0.17% | 9,648,000 |
| 2023-05-23 | 2023-05-19 | 7.890 | 1,221,000 | +5,000 | 0.18% | 9,633,690 |
| 2023-05-22 | 2023-05-18 | 7.820 | 1,216,000 | -1,000 | 0.18% | 9,509,120 |
| 2023-05-19 | 2023-05-17 | 7.880 | 1,217,000 | -5,000 | 0.18% | 9,589,960 |
| 2023-05-17 | 2023-05-15 | 8.060 | 1,222,000 | +1,500 | 0.18% | 9,849,320 |
| 2023-05-12 | 2023-05-10 | 8.180 | 1,220,500 | +3,000 | 0.18% | 9,983,690 |
| 2023-05-10 | 2023-05-08 | 8.130 | 1,217,500 | +4,000 | 0.18% | 9,898,275 |
| 2023-05-09 | 2023-05-05 | 8.090 | 1,213,500 | -5,000 | 0.18% | 9,817,215 |
| 2023-05-08 | 2023-05-04 | 8.160 | 1,218,500 | +5,000 | 0.18% | 9,942,960 |
| 2023-05-05 | 2023-05-03 | 8.190 | 1,213,500 | +5,000 | 0.18% | 9,938,565 |
| 2023-05-04 | 2023-05-02 | 8.460 | 1,208,500 | +5,000 | 0.18% | 10,223,910 |
| 2023-05-03 | 2023-04-28 | 8.820 | 1,203,500 | +5,000 | 0.17% | 10,614,870 |
| 2023-05-02 | 2023-04-27 | 8.920 | 1,198,500 | -10,000 | 0.17% | 10,690,620 |
| 2023-04-28 | 2023-04-26 | 9.040 | 1,208,500 | +10,000 | 0.18% | 10,924,840 |
| 2023-04-25 | 2023-04-21 | 9.040 | 1,198,500 | -6,000 | 0.17% | 10,834,440 |
| 2023-04-20 | 2023-04-18 | 9.340 | 1,204,500 | -500 | 0.17% | 11,250,030 |
| 2023-04-18 | 2023-04-14 | 9.790 | 1,205,000 | -3,500 | 0.17% | 11,796,950 |
| 2023-04-13 | 2023-04-11 | 9.850 | 1,208,500 | -1,000 | 0.18% | 11,903,725 |
| 2023-04-04 | 2023-03-31 | 10.020 | 1,209,500 | -2,000 | 0.18% | 12,119,190 |
| 2023-04-03 | 2023-03-30 | 9.990 | 1,211,500 | -4,000 | 0.18% | 12,102,885 |
| 2023-03-31 | 2023-03-29 | 9.790 | 1,215,500 | -8,000 | 0.18% | 11,899,745 |
| 2023-03-30 | 2023-03-28 | 9.150 | 1,223,500 | +1,500 | 0.18% | 11,195,025 |
| 2023-03-29 | 2023-03-27 | 9.260 | 1,222,000 | -16,500 | 0.18% | 11,315,720 |
| 2023-03-28 | 2023-03-24 | 8.780 | 1,238,500 | +10,000 | 0.18% | 10,874,030 |
| 2023-03-23 | 2023-03-21 | 9.040 | 1,228,500 | -4,000 | 0.18% | 11,105,640 |
| 2023-03-21 | 2023-03-17 | 8.980 | 1,232,500 | +6,500 | 0.18% | 11,067,850 |
| 2023-03-20 | 2023-03-16 | 9.270 | 1,226,000 | -7,500 | 0.18% | 11,365,020 |
| 2023-03-17 | 2023-03-15 | 9.180 | 1,233,500 | -5,500 | 0.18% | 11,323,530 |
| 2023-03-16 | 2023-03-14 | 8.880 | 1,239,000 | -4,500 | 0.18% | 11,002,320 |
| 2023-03-15 | 2023-03-13 | 8.760 | 1,243,500 | +5,500 | 0.18% | 10,893,060 |
| 2023-03-14 | 2023-03-10 | 9.030 | 1,238,000 | -5,500 | 0.18% | 11,179,140 |
| 2023-03-13 | 2023-03-09 | 9.070 | 1,243,500 | +9,000 | 0.18% | 11,278,545 |
| 2023-03-10 | 2023-03-08 | 9.090 | 1,234,500 | +2,000 | 0.18% | 11,221,605 |
| 2023-03-09 | 2023-03-07 | 9.480 | 1,232,500 | +5,000 | 0.18% | 11,684,100 |
| 2023-03-08 | 2023-03-06 | 10.000 | 1,227,500 | -7,000 | 0.18% | 12,275,000 |
| 2023-03-07 | 2023-03-03 | 9.860 | 1,234,500 | +1,000 | 0.18% | 12,172,170 |
| 2023-03-06 | 2023-03-02 | 9.720 | 1,233,500 | +8,000 | 0.18% | 11,989,620 |
| 2023-03-03 | 2023-03-01 | 10.020 | 1,225,500 | +27,500 | 0.18% | 12,279,510 |
| 2023-03-02 | 2023-02-28 | 10.060 | 1,198,000 | -9,000 | 0.17% | 12,051,880 |
| 2023-03-01 | 2023-02-27 | 10.100 | 1,207,000 | +3,500 | 0.18% | 12,190,700 |
| 2023-02-28 | 2023-02-24 | 10.080 | 1,203,500 | -2,000 | 0.17% | 12,131,280 |
| 2023-02-27 | 2023-02-23 | 10.380 | 1,205,500 | -5,000 | 0.18% | 12,513,090 |
| 2023-02-24 | 2023-02-22 | 10.680 | 1,210,500 | +19,000 | 0.18% | 12,928,140 |
| 2023-02-22 | 2023-02-20 | 11.520 | 1,191,500 | -13,500 | 0.17% | 13,726,080 |
| 2023-02-21 | 2023-02-17 | 10.480 | 1,205,000 | +6,000 | 0.17% | 12,628,400 |
| 2023-02-20 | 2023-02-16 | 10.660 | 1,199,000 | -10,000 | 0.17% | 12,781,340 |
| 2023-02-17 | 2023-02-15 | 10.820 | 1,209,000 | -7,000 | 0.18% | 13,081,380 |
| 2023-02-16 | 2023-02-14 | 12.080 | 1,216,000 | +58,500 | 0.18% | 14,689,280 |
| 2023-02-14 | 2023-02-10 | 11.040 | 1,157,500 | +6,000 | 0.17% | 12,778,800 |
| 2023-02-13 | 2023-02-09 | 11.680 | 1,151,500 | +2,000 | 0.17% | 13,449,520 |
| 2023-02-09 | 2023-02-07 | 11.180 | 1,149,500 | +8,000 | 0.17% | 12,851,410 |
| 2023-02-08 | 2023-02-06 | 11.600 | 1,141,500 | +6,000 | 0.17% | 13,241,400 |
| 2023-02-07 | 2023-02-03 | 12.640 | 1,135,500 | +1,000 | 0.16% | 14,352,720 |
| 2023-02-06 | 2023-02-02 | 12.880 | 1,134,500 | -3,500 | 0.16% | 14,612,360 |
| 2023-02-03 | 2023-02-01 | 12.800 | 1,138,000 | -8,000 | 0.17% | 14,566,400 |
| 2023-02-02 | 2023-01-31 | 11.060 | 1,146,000 | -17,500 | 0.17% | 12,674,760 |
| 2023-02-01 | 2023-01-30 | 9.650 | 1,163,500 | +10,500 | 0.17% | 11,227,775 |
| 2023-01-31 | 2023-01-27 | 9.960 | 1,153,000 | +2,000 | 0.17% | 11,483,880 |
| 2023-01-26 | 2023-01-19 | 10.140 | 1,151,000 | -5,000 | 0.17% | 11,671,140 |
| 2023-01-20 | 2023-01-18 | 10.060 | 1,156,000 | +3,000 | 0.17% | 11,629,360 |
| 2023-01-19 | 2023-01-17 | 10.100 | 1,153,000 | -500 | 0.17% | 11,645,300 |
| 2023-01-18 | 2023-01-16 | 10.820 | 1,153,500 | -8,000 | 0.17% | 12,480,870 |
| 2023-01-17 | 2023-01-13 | 10.260 | 1,161,500 | +2,500 | 0.17% | 11,916,990 |
| 2023-01-16 | 2023-01-12 | 9.540 | 1,159,000 | +12,500 | 0.17% | 11,056,860 |
| 2023-01-13 | 2023-01-11 | 10.080 | 1,146,500 | +2,000 | 0.17% | 11,556,720 |
| 2023-01-12 | 2023-01-10 | 10.600 | 1,144,500 | +5,000 | 0.17% | 12,131,700 |
| 2023-01-11 | 2023-01-09 | 11.200 | 1,139,500 | +1,500 | 0.17% | 12,762,400 |
| 2023-01-10 | 2023-01-06 | 10.300 | 1,138,000 | -1,000 | 0.17% | 11,721,400 |
| 2023-01-09 | 2023-01-05 | 9.840 | 1,139,000 | +10,000 | 0.17% | 11,207,760 |
| 2023-01-03 | 2022-12-29 | 10.000 | 1,129,000 | -15,000 | 0.16% | 11,290,000 |
| 2022-12-30 | 2022-12-28 | 9.470 | 1,144,000 | -6,000 | 0.17% | 10,833,680 |
| 2022-12-21 | 2022-12-19 | 8.540 | 1,150,000 | +5,000 | 0.17% | 9,821,000 |
| 2022-12-19 | 2022-12-15 | 9.140 | 1,145,000 | +5,000 | 0.17% | 10,465,300 |
| 2022-12-16 | 2022-12-14 | 9.390 | 1,140,000 | +5,000 | 0.17% | 10,704,600 |
| 2022-12-15 | 2022-12-13 | 9.500 | 1,135,000 | -5,000 | 0.17% | 10,782,500 |
| 2022-12-13 | 2022-12-09 | 10.200 | 1,140,000 | -10,000 | 0.17% | 11,628,000 |
| 2022-12-09 | 2022-12-07 | 8.690 | 1,150,000 | -500 | 0.17% | 9,993,500 |
| 2022-12-07 | 2022-12-05 | 8.900 | 1,150,500 | -5,000 | 0.17% | 10,239,450 |
| 2022-12-06 | 2022-12-02 | 8.270 | 1,155,500 | -2,500 | 0.17% | 9,555,985 |
| 2022-12-05 | 2022-12-01 | 8.030 | 1,158,000 | +3,000 | 0.17% | 9,298,740 |
| 2022-11-30 | 2022-11-28 | 7.450 | 1,155,000 | +5,000 | 0.17% | 8,604,750 |
| 2022-11-29 | 2022-11-25 | 7.750 | 1,150,000 | +5,000 | 0.17% | 8,912,500 |
| 2022-11-25 | 2022-11-23 | 8.040 | 1,145,000 | +6,000 | 0.17% | 9,205,800 |
| 2022-11-15 | 2022-11-11 | 9.360 | 1,139,000 | -1,000 | 0.17% | 10,661,040 |
| 2022-11-10 | 2022-11-08 | 9.550 | 1,140,000 | -5,000 | 0.17% | 10,887,000 |
| 2022-11-03 | 2022-11-01 | 7.720 | 1,145,000 | -2,000 | 0.17% | 8,839,400 |
| 2022-11-02 | 2022-10-31 | 7.230 | 1,147,000 | +3,000 | 0.17% | 8,292,810 |
| 2022-11-01 | 2022-10-28 | 7.620 | 1,144,000 | +4,000 | 0.17% | 8,717,280 |
| 2022-10-26 | 2022-10-24 | 8.550 | 1,140,000 | +10,000 | 0.17% | 9,747,000 |
| 2022-10-24 | 2022-10-20 | 9.540 | 1,130,000 | -9,000 | 0.17% | 10,780,200 |
| 2022-10-07 | 2022-10-05 | 11.400 | 1,139,000 | -5,000 | 0.17% | 12,984,600 |
| 2022-10-06 | 2022-10-03 | 10.340 | 1,144,000 | -500 | 0.17% | 11,828,960 |
| 2022-10-05 | 2022-09-30 | 10.200 | 1,144,500 | +1,000 | 0.17% | 11,673,900 |
| 2022-09-30 | 2022-09-28 | 9.380 | 1,143,500 | +1,500 | 0.17% | 10,726,030 |
| 2022-09-27 | 2022-09-23 | 8.740 | 1,142,000 | +5,000 | 0.17% | 9,981,080 |
| 2022-09-26 | 2022-09-22 | 9.260 | 1,137,000 | +2,000 | 0.17% | 10,528,620 |
| 2022-09-21 | 2022-09-19 | 9.620 | 1,135,000 | +1,000 | 0.17% | 10,918,700 |
| 2022-09-16 | 2022-09-14 | 10.020 | 1,134,000 | +2,000 | 0.17% | 11,362,680 |
| 2022-09-01 | 2022-08-30 | 13.860 | 1,132,000 | -35,000 | 0.17% | 15,689,520 |
| 2022-08-31 | 2022-08-29 | 13.660 | 1,167,000 | -3,000 | 0.17% | 15,941,220 |
| 2022-08-26 | 2022-08-24 | 12.500 | 1,170,000 | -3,000 | 0.17% | 14,625,000 |
| 2022-08-25 | 2022-08-23 | 12.200 | 1,173,000 | +500 | 0.17% | 14,310,600 |
| 2022-08-24 | 2022-08-22 | 11.700 | 1,172,500 | -1,500 | 0.17% | 13,718,250 |
| 2022-07-11 | 2022-07-07 | 14.620 | 1,174,000 | -500 | 0.18% | 17,163,880 |
| 2022-07-08 | 2022-07-06 | 14.140 | 1,174,500 | -1,000 | 0.18% | 16,607,430 |
| 2022-07-05 | 2022-06-30 | 14.040 | 1,175,500 | -9,500 | 0.18% | 16,504,020 |
| 2022-07-04 | 2022-06-29 | 13.440 | 1,185,000 | -1,500 | 0.18% | 15,926,400 |
| 2022-06-30 | 2022-06-28 | 13.000 | 1,186,500 | -6,500 | 0.18% | 15,424,500 |
| 2022-06-28 | 2022-06-24 | 11.800 | 1,193,000 | -4,000 | 0.18% | 14,077,400 |
| 2022-06-24 | 2022-06-22 | 10.780 | 1,197,000 | +2,000 | 0.18% | 12,903,660 |
| 2022-06-23 | 2022-06-21 | 11.800 | 1,195,000 | -2,000 | 0.18% | 14,101,000 |
| 2022-06-20 | 2022-06-16 | 10.400 | 1,197,000 | +1,000 | 0.18% | 12,448,800 |
| 2022-06-13 | 2022-06-09 | 11.620 | 1,196,000 | -3,000 | 0.18% | 13,897,520 |
| 2022-06-09 | 2022-06-07 | 10.660 | 1,199,000 | +3,000 | 0.18% | 12,781,340 |
| 2022-06-02 | 2022-05-31 | 11.720 | 1,196,000 | -7,500 | 0.18% | 14,017,120 |
| 2022-06-01 | 2022-05-30 | 11.860 | 1,203,500 | -49,500 | 0.18% | 14,273,510 |
| 2022-05-31 | 2022-05-27 | 11.800 | 1,253,000 | -2,000 | 0.19% | 14,785,400 |
| 2022-05-30 | 2022-05-26 | 11.560 | 1,255,000 | -500 | 0.19% | 14,507,800 |
| 2022-05-24 | 2022-05-20 | 10.760 | 1,255,500 | -30,000 | 0.19% | 13,509,180 |
| 2022-05-19 | 2022-05-17 | 10.780 | 1,285,500 | -500 | 0.19% | 13,857,690 |
| 2022-05-18 | 2022-05-16 | 10.400 | 1,286,000 | -1,000 | 0.19% | 13,374,400 |
| 2022-05-17 | 2022-05-13 | 9.820 | 1,287,000 | -5,000 | 0.19% | 12,638,340 |
| 2022-05-12 | 2022-05-10 | 9.540 | 1,292,000 | -7,500 | 0.19% | 12,325,680 |
| 2022-05-11 | 2022-05-06 | 9.900 | 1,299,500 | -25,000 | 0.19% | 12,865,050 |
| 2022-05-10 | 2022-05-05 | 9.840 | 1,324,500 | +500 | 0.20% | 13,033,080 |
| 2022-05-05 | 2022-05-03 | 9.570 | 1,324,000 | +4,000 | 0.20% | 12,670,680 |
| 2022-05-04 | 2022-04-29 | 9.460 | 1,320,000 | -500 | 0.20% | 12,487,200 |
| 2022-04-20 | 2022-04-14 | 9.190 | 1,320,500 | -7,000 | 0.20% | 12,135,395 |
| 2022-04-11 | 2022-04-07 | 9.300 | 1,327,500 | +12,000 | 0.20% | 12,345,750 |
| 2022-04-08 | 2022-04-06 | 9.950 | 1,315,500 | -5,000 | 0.20% | 13,089,225 |
| 2022-04-07 | 2022-04-04 | 10.100 | 1,320,500 | -5,000 | 0.20% | 13,337,050 |
| 2022-04-01 | 2022-03-30 | 10.400 | 1,325,500 | -25,000 | 0.20% | 13,785,200 |
| 2022-03-30 | 2022-03-28 | 10.140 | 1,350,500 | +5,000 | 0.20% | 13,694,070 |
| 2022-03-29 | 2022-03-25 | 9.610 | 1,345,500 | +14,000 | 0.20% | 12,930,255 |
| 2022-03-21 | 2022-03-17 | 9.580 | 1,331,500 | -6,000 | 0.20% | 12,755,770 |
| 2022-03-17 | 2022-03-15 | 8.120 | 1,337,500 | -2,000 | 0.20% | 10,860,500 |
| 2022-03-16 | 2022-03-14 | 8.230 | 1,339,500 | +2,000 | 0.20% | 11,024,085 |
| 2022-03-15 | 2022-03-11 | 8.730 | 1,337,500 | -500 | 0.20% | 11,676,375 |
| 2022-03-11 | 2022-03-09 | 8.780 | 1,338,000 | +5,000 | 0.20% | 11,747,640 |
| 2022-03-09 | 2022-03-07 | 8.210 | 1,333,000 | +14,500 | 0.20% | 10,943,930 |
| 2022-03-08 | 2022-03-04 | 8.750 | 1,318,500 | +15,000 | 0.20% | 11,536,875 |
| 2022-03-07 | 2022-03-03 | 9.240 | 1,303,500 | +1,000 | 0.20% | 12,044,340 |
| 2022-03-03 | 2022-03-01 | 10.180 | 1,302,500 | -5,000 | 0.20% | 13,259,450 |
| 2022-03-02 | 2022-02-28 | 8.860 | 1,307,500 | +3,500 | 0.20% | 11,584,450 |
| 2022-03-01 | 2022-02-25 | 9.030 | 1,304,000 | -4,000 | 0.20% | 11,775,120 |
| 2022-02-28 | 2022-02-24 | 8.680 | 1,308,000 | -6,000 | 0.20% | 11,353,440 |
| 2022-02-24 | 2022-02-22 | 8.790 | 1,314,000 | +22,000 | 0.20% | 11,550,060 |
| 2022-02-21 | 2022-02-17 | 9.560 | 1,292,000 | -49,500 | 0.19% | 12,351,520 |
| 2022-02-17 | 2022-02-15 | 9.830 | 1,341,500 | +4,000 | 0.20% | 13,186,945 |
| 2022-02-15 | 2022-02-11 | 9.780 | 1,337,500 | +2,000 | 0.20% | 13,080,750 |
| 2022-02-11 | 2022-02-09 | 9.900 | 1,335,500 | +6,000 | 0.20% | 13,221,450 |
| 2022-02-10 | 2022-02-08 | 10.140 | 1,329,500 | +2,000 | 0.20% | 13,481,130 |
| 2022-02-08 | 2022-02-04 | 11.160 | 1,327,500 | -3,000 | 0.20% | 14,814,900 |
| 2022-02-04 | 2022-01-27 | 12.000 | 1,330,500 | +10,000 | 0.20% | 15,966,000 |
| 2022-01-28 | 2022-01-26 | 12.660 | 1,320,500 | +8,000 | 0.20% | 16,717,530 |
| 2022-01-27 | 2022-01-25 | 13.120 | 1,312,500 | +6,500 | 0.20% | 17,220,000 |
| 2022-01-25 | 2022-01-21 | 14.740 | 1,306,000 | -2,000 | 0.20% | 19,250,440 |
| 2022-01-24 | 2022-01-20 | 14.900 | 1,308,000 | +5,000 | 0.20% | 19,489,200 |
| 2022-01-20 | 2022-01-18 | 15.200 | 1,303,000 | +6,000 | 0.20% | 19,805,600 |
| 2022-01-19 | 2022-01-17 | 15.420 | 1,297,000 | +5,000 | 0.19% | 19,999,740 |
| 2022-01-18 | 2022-01-14 | 16.080 | 1,292,000 | +5,000 | 0.19% | 20,775,360 |
| 2022-01-17 | 2022-01-13 | 16.340 | 1,287,000 | +3,500 | 0.19% | 21,029,580 |
| 2022-01-12 | 2022-01-10 | 17.200 | 1,283,500 | -7,000 | 0.19% | 22,076,200 |
| 2022-01-10 | 2022-01-06 | 16.640 | 1,290,500 | -15,000 | 0.19% | 21,473,920 |
| 2022-01-07 | 2022-01-05 | 16.560 | 1,305,500 | +2,000 | 0.20% | 21,619,080 |
| 2022-01-06 | 2022-01-04 | 17.200 | 1,303,500 | +3,000 | 0.20% | 22,420,200 |
| 2022-01-04 | 2021-12-31 | 17.500 | 1,300,500 | -2,500 | 0.20% | 22,758,750 |
| 2021-12-29 | 2021-12-24 | 17.420 | 1,303,000 | +4,500 | 0.20% | 22,698,260 |
| 2021-12-28 | 2021-12-22 | 17.460 | 1,298,500 | -3,000 | 0.19% | 22,671,810 |
| 2021-12-22 | 2021-12-20 | 16.640 | 1,301,500 | +3,000 | 0.20% | 21,656,960 |
| 2021-12-21 | 2021-12-17 | 17.220 | 1,298,500 | -265,500 | 0.19% | 22,360,170 |
| 2021-12-20 | 2021-12-16 | 17.980 | 1,564,000 | -10,000 | 0.24% | 28,120,720 |
| 2021-12-17 | 2021-12-15 | 16.800 | 1,574,000 | -29,000 | 0.24% | 26,443,200 |
| 2021-12-16 | 2021-12-14 | 16.260 | 1,603,000 | -1,500 | 0.25% | 26,064,780 |
| 2021-12-15 | 2021-12-13 | 15.600 | 1,604,500 | +4,000 | 0.25% | 25,030,200 |
| 2021-12-14 | 2021-12-10 | 16.440 | 1,600,500 | -3,000 | 0.25% | 26,312,220 |
| 2021-12-10 | 2021-12-08 | 16.200 | 1,603,500 | -5,000 | 0.25% | 25,976,700 |
| 2021-12-09 | 2021-12-07 | 15.840 | 1,608,500 | +3,000 | 0.25% | 25,478,640 |
| 2021-12-07 | 2021-12-03 | 16.480 | 1,605,500 | -6,000 | 0.25% | 26,458,640 |
| 2021-12-03 | 2021-12-01 | 16.460 | 1,611,500 | -500 | 0.25% | 26,525,290 |
| 2021-12-02 | 2021-11-30 | 16.680 | 1,612,000 | +9,000 | 0.25% | 26,888,160 |
| 2021-11-30 | 2021-11-26 | 17.940 | 1,603,000 | -20,000 | 0.25% | 28,757,820 |
| 2021-11-29 | 2021-11-25 | 17.780 | 1,623,000 | -2,000 | 0.25% | 28,856,940 |
| 2021-11-24 | 2021-11-22 | 17.500 | 1,625,000 | -24,000 | 0.25% | 28,437,500 |
| 2021-11-22 | 2021-11-18 | 16.900 | 1,649,000 | -46,000 | 0.25% | 27,868,100 |
| 2021-11-18 | 2021-11-16 | 17.380 | 1,695,000 | -6,500 | 0.26% | 29,459,100 |
| 2021-11-17 | 2021-11-15 | 17.020 | 1,701,500 | -1,000 | 0.26% | 28,959,530 |
| 2021-11-16 | 2021-11-12 | 15.960 | 1,702,500 | +1,000 | 0.26% | 27,171,900 |
| 2021-11-12 | 2021-11-10 | 14.900 | 1,701,500 | +3,000 | 0.27% | 25,352,350 |
| 2021-11-11 | 2021-11-09 | 14.500 | 1,698,500 | -13,500 | 0.27% | 24,628,250 |
| 2021-11-10 | 2021-11-08 | 14.940 | 1,712,000 | +10,000 | 0.27% | 25,577,280 |
| 2021-11-09 | 2021-11-05 | 15.600 | 1,702,000 | +1,000 | 0.27% | 26,551,200 |
| 2021-11-08 | 2021-11-04 | 16.100 | 1,701,000 | +1,000 | 0.27% | 27,386,100 |
| 2021-11-05 | 2021-11-03 | 15.800 | 1,700,000 | +15,000 | 0.27% | 26,860,000 |
| 2021-11-04 | 2021-11-02 | 16.540 | 1,685,000 | +2,500 | 0.26% | 27,869,900 |
| 2021-11-01 | 2021-10-28 | 16.920 | 1,682,500 | +2,000 | 0.26% | 28,467,900 |
| 2021-10-29 | 2021-10-27 | 17.040 | 1,680,500 | +9,000 | 0.26% | 28,635,720 |
| 2021-10-28 | 2021-10-26 | 17.640 | 1,671,500 | +500 | 0.26% | 29,485,260 |
| 2021-10-27 | 2021-10-25 | 18.100 | 1,671,000 | +500 | 0.26% | 30,245,100 |
| 2021-10-25 | 2021-10-21 | 17.880 | 1,670,500 | +8,500 | 0.26% | 29,868,540 |
| 2021-10-22 | 2021-10-20 | 18.680 | 1,662,000 | +2,000 | 0.26% | 31,046,160 |
| 2021-10-21 | 2021-10-19 | 18.600 | 1,660,000 | -7,000 | 0.26% | 30,876,000 |
| 2021-10-19 | 2021-10-15 | 18.560 | 1,667,000 | -2,000 | 0.26% | 30,939,520 |
| 2021-10-18 | 2021-10-12 | 18.240 | 1,669,000 | +4,000 | 0.26% | 30,442,560 |
| 2021-10-15 | 2021-10-11 | 18.100 | 1,665,000 | +2,000 | 0.26% | 30,136,500 |
| 2021-10-12 | 2021-10-08 | 18.540 | 1,663,000 | -7,000 | 0.26% | 30,832,020 |
| 2021-10-11 | 2021-10-07 | 17.920 | 1,670,000 | -5,000 | 0.26% | 29,926,400 |
| 2021-10-07 | 2021-10-05 | 17.500 | 1,675,000 | +6,000 | 0.26% | 29,312,500 |
| 2021-10-05 | 2021-09-30 | 18.720 | 1,669,000 | -2,000 | 0.26% | 31,243,680 |
| 2021-10-04 | 2021-09-29 | 18.160 | 1,671,000 | +6,000 | 0.26% | 30,345,360 |
| 2021-09-30 | 2021-09-28 | 18.480 | 1,665,000 | +6,000 | 0.26% | 30,769,200 |
| 2021-09-29 | 2021-09-27 | 18.980 | 1,659,000 | +2,000 | 0.26% | 31,487,820 |
| 2021-09-28 | 2021-09-24 | 19.860 | 1,657,000 | -8,500 | 0.26% | 32,908,020 |
| 2021-09-27 | 2021-09-23 | 19.880 | 1,665,500 | -2,500 | 0.26% | 33,110,140 |
| 2021-09-23 | 2021-09-20 | 20.050 | 1,668,000 | -3,500 | 0.26% | 33,443,400 |
| 2021-09-21 | 2021-09-17 | 20.250 | 1,671,500 | +1,000 | 0.26% | 33,847,875 |
| 2021-09-20 | 2021-09-16 | 19.240 | 1,670,500 | +5,000 | 0.26% | 32,140,420 |
| 2021-09-16 | 2021-09-14 | 20.200 | 1,665,500 | +7,000 | 0.26% | 33,643,100 |
| 2021-09-15 | 2021-09-13 | 20.500 | 1,658,500 | -1,000 | 0.26% | 33,999,250 |
| 2021-09-13 | 2021-09-09 | 20.650 | 1,659,500 | +2,000 | 0.26% | 34,268,675 |
| 2021-09-08 | 2021-09-06 | 21.200 | 1,657,500 | -3,000 | 0.26% | 35,139,000 |
| 2021-09-07 | 2021-09-03 | 21.350 | 1,660,500 | -7,000 | 0.26% | 35,451,675 |
| 2021-09-06 | 2021-09-02 | 20.450 | 1,667,500 | -21,500 | 0.26% | 34,100,375 |
| 2021-09-03 | 2021-09-01 | 19.700 | 1,689,000 | -3,000 | 0.27% | 33,273,300 |
| 2021-09-02 | 2021-08-31 | 19.000 | 1,692,000 | -1,000 | 0.27% | 32,148,000 |
| 2021-09-01 | 2021-08-30 | 18.900 | 1,693,000 | +8,000 | 0.27% | 31,997,700 |
| 2021-08-31 | 2021-08-27 | 18.960 | 1,685,000 | +26,000 | 0.27% | 31,947,600 |
| 2021-08-30 | 2021-08-26 | 20.050 | 1,659,000 | +3,500 | 0.26% | 33,262,950 |
| 2021-08-27 | 2021-08-25 | 21.000 | 1,655,500 | -5,000 | 0.26% | 34,765,500 |
| 2021-08-25 | 2021-08-23 | 20.500 | 1,660,500 | -2,500 | 0.26% | 34,040,250 |
| 2021-08-24 | 2021-08-20 | 19.120 | 1,663,000 | +7,000 | 0.26% | 31,796,560 |
| 2021-08-19 | 2021-08-17 | 20.950 | 1,656,000 | -2,500 | 0.26% | 34,693,200 |
| 2021-08-18 | 2021-08-16 | 21.400 | 1,658,500 | +1,000 | 0.26% | 35,491,900 |
| 2021-08-17 | 2021-08-13 | 21.800 | 1,657,500 | +10,000 | 0.26% | 36,133,500 |
| 2021-08-13 | 2021-08-11 | 22.650 | 1,647,500 | +7,000 | 0.26% | 37,315,875 |
| 2021-08-12 | 2021-08-10 | 23.150 | 1,640,500 | -10,000 | 0.26% | 37,977,575 |
| 2021-08-11 | 2021-08-09 | 22.950 | 1,650,500 | -1,000 | 0.26% | 37,878,975 |
| 2021-08-10 | 2021-08-06 | 22.400 | 1,651,500 | +7,000 | 0.26% | 36,993,600 |
| 2021-08-09 | 2021-08-05 | 23.150 | 1,644,500 | +14,500 | 0.26% | 38,070,175 |
| 2021-08-06 | 2021-08-04 | 23.300 | 1,630,000 | -500 | 0.26% | 37,979,000 |
| 2021-08-05 | 2021-08-03 | 21.700 | 1,630,500 | +4,500 | 0.26% | 35,381,850 |
| 2021-08-04 | 2021-08-02 | 21.250 | 1,626,000 | +1,000 | 0.26% | 34,552,500 |
| 2021-08-03 | 2021-07-30 | 21.700 | 1,625,000 | +3,000 | 0.26% | 35,262,500 |
| 2021-08-02 | 2021-07-29 | 20.950 | 1,622,000 | -5,000 | 0.26% | 33,980,900 |
| 2021-07-30 | 2021-07-28 | 19.880 | 1,627,000 | +7,500 | 0.26% | 32,344,760 |
| 2021-07-29 | 2021-07-27 | 19.540 | 1,619,500 | -6,000 | 0.26% | 31,645,030 |
| 2021-07-28 | 2021-07-26 | 21.800 | 1,625,500 | +16,500 | 0.26% | 35,435,900 |
| 2021-07-27 | 2021-07-23 | 25.300 | 1,609,000 | +500 | 0.25% | 40,707,700 |
| 2021-07-26 | 2021-07-22 | 25.750 | 1,608,500 | -2,000 | 0.25% | 41,418,875 |
| 2021-07-22 | 2021-07-20 | 25.550 | 1,610,500 | +3,500 | 0.26% | 41,148,275 |
| 2021-07-21 | 2021-07-19 | 25.500 | 1,607,000 | -1,000 | 0.25% | 40,978,500 |
| 2021-07-20 | 2021-07-16 | 26.950 | 1,608,000 | +2,000 | 0.25% | 43,335,600 |
| 2021-07-19 | 2021-07-15 | 27.000 | 1,606,000 | +1,000 | 0.25% | 43,362,000 |
| 2021-07-16 | 2021-07-14 | 27.150 | 1,605,000 | -9,500 | 0.25% | 43,575,750 |
| 2021-07-15 | 2021-07-13 | 25.150 | 1,614,500 | +11,500 | 0.26% | 40,604,675 |
| 2021-07-13 | 2021-07-09 | 25.550 | 1,603,000 | +1,000 | 0.25% | 40,956,650 |
| 2021-07-12 | 2021-07-08 | 26.200 | 1,602,000 | -4,500 | 0.25% | 41,972,400 |
| 2021-07-09 | 2021-07-07 | 27.500 | 1,606,500 | -26,500 | 0.25% | 44,178,750 |
| 2021-07-08 | 2021-07-06 | 25.950 | 1,633,000 | +4,500 | 0.26% | 42,376,350 |
| 2021-07-07 | 2021-07-05 | 27.850 | 1,628,500 | -8,500 | 0.26% | 45,353,725 |
| 2021-07-02 | 2021-06-29 | 26.500 | 1,637,000 | -500 | 0.26% | 43,380,500 |
| 2021-06-29 | 2021-06-25 | 27.350 | 1,637,500 | +1,500 | 0.26% | 44,785,625 |
| 2021-06-28 | 2021-06-24 | 28.300 | 1,636,000 | +500 | 0.26% | 46,298,800 |
| 2021-06-25 | 2021-06-23 | 28.650 | 1,635,500 | +2,000 | 0.26% | 46,857,075 |
| 2021-06-24 | 2021-06-22 | 28.300 | 1,633,500 | -8,000 | 0.26% | 46,228,050 |
| 2021-06-22 | 2021-06-18 | 26.800 | 1,641,500 | +4,000 | 0.26% | 43,992,200 |
| 2021-06-21 | 2021-06-17 | 26.350 | 1,637,500 | -1,000 | 0.26% | 43,148,125 |
| 2021-06-18 | 2021-06-16 | 27.450 | 1,638,500 | +11,500 | 0.26% | 44,976,825 |
| 2021-06-17 | 2021-06-15 | 29.800 | 1,627,000 | +6,000 | 0.26% | 48,484,600 |
| 2021-06-16 | 2021-06-11 | 30.200 | 1,621,000 | +1,000 | 0.26% | 48,954,200 |
| 2021-06-15 | 2021-06-10 | 31.300 | 1,620,000 | -37,000 | 0.26% | 50,706,000 |
| 2021-06-11 | 2021-06-09 | 29.250 | 1,657,000 | -7,500 | 0.26% | 48,467,250 |
| 2021-06-10 | 2021-06-08 | 27.350 | 1,664,500 | -3,000 | 0.26% | 45,524,075 |
| 2021-06-09 | 2021-06-07 | 28.800 | 1,667,500 | +4,000 | 0.26% | 48,024,000 |
| 2021-06-08 | 2021-06-04 | 28.150 | 1,663,500 | -1,000 | 0.26% | 46,827,525 |
| 2021-06-07 | 2021-06-03 | 27.700 | 1,664,500 | -7,500 | 0.26% | 46,106,650 |
| 2021-06-04 | 2021-06-02 | 27.550 | 1,672,000 | -11,500 | 0.27% | 46,063,600 |
| 2021-06-03 | 2021-06-01 | 28.700 | 1,683,500 | -15,000 | 0.27% | 48,316,450 |
| 2021-06-02 | 2021-05-31 | 28.450 | 1,698,500 | -170,000 | 0.27% | 48,322,325 |
| 2021-06-01 | 2021-05-28 | 25.050 | 1,868,500 | -5,000 | 0.30% | 46,805,925 |
| 2021-05-31 | 2021-05-27 | 24.700 | 1,873,500 | -7,000 | 0.30% | 46,275,450 |
| 2021-05-28 | 2021-05-26 | 24.100 | 1,880,500 | -13,000 | 0.30% | 45,320,050 |
| 2021-05-26 | 2021-05-24 | 21.100 | 1,893,500 | +2,000 | 0.30% | 39,952,850 |
| 2021-05-25 | 2021-05-21 | 21.800 | 1,891,500 | +6,500 | 0.30% | 41,234,700 |
| 2021-05-24 | 2021-05-20 | 21.150 | 1,885,000 | -16,000 | 0.30% | 39,867,750 |
| 2021-05-18 | 2021-05-14 | 20.000 | 1,901,000 | +1,500 | 0.30% | 38,020,000 |
| 2021-05-17 | 2021-05-13 | 19.440 | 1,899,500 | +500 | 0.30% | 36,926,280 |
| 2021-05-14 | 2021-05-12 | 19.200 | 1,899,000 | +22,000 | 0.30% | 36,460,800 |
| 2021-05-12 | 2021-05-10 | 19.740 | 1,877,000 | +2,000 | 0.30% | 37,051,980 |
| 2021-05-11 | 2021-05-07 | 19.660 | 1,875,000 | +500 | 0.30% | 36,862,500 |
| 2021-05-05 | 2021-05-03 | 20.800 | 1,874,500 | +5,000 | 0.30% | 38,989,600 |
| 2021-05-04 | 2021-04-30 | 21.850 | 1,869,500 | +2,000 | 0.30% | 40,848,575 |
| 2021-04-30 | 2021-04-28 | 22.400 | 1,867,500 | +3,500 | 0.30% | 41,832,000 |
| 2021-04-29 | 2021-04-27 | 22.950 | 1,864,000 | -1,500 | 0.30% | 42,778,800 |
| 2021-04-28 | 2021-04-26 | 22.900 | 1,865,500 | +6,000 | 0.30% | 42,719,950 |
| 2021-04-27 | 2021-04-23 | 23.750 | 1,859,500 | -1,000 | 0.30% | 44,163,125 |
| 2021-04-26 | 2021-04-22 | 23.800 | 1,860,500 | -66,500 | 0.30% | 44,279,900 |
| 2021-04-22 | 2021-04-20 | 20.950 | 1,927,000 | -500 | 0.31% | 40,370,650 |
| 2021-04-21 | 2021-04-19 | 20.650 | 1,927,500 | -3,000 | 0.31% | 39,802,875 |
| 2021-04-16 | 2021-04-14 | 19.900 | 1,930,500 | -500 | 0.31% | 38,416,950 |
| 2021-04-15 | 2021-04-13 | 19.900 | 1,931,000 | -3,000 | 0.31% | 38,426,900 |
| 2021-04-14 | 2021-04-12 | 20.600 | 1,934,000 | +14,000 | 0.31% | 39,840,400 |
| 2021-04-09 | 2021-04-07 | 21.950 | 1,920,000 | +18,000 | 0.31% | 42,144,000 |
| 2021-04-08 | 2021-04-01 | 23.150 | 1,902,000 | +2,000 | 0.31% | 44,031,300 |
| 2021-04-07 | 2021-03-31 | 22.950 | 1,900,000 | -2,500 | 0.31% | 43,605,000 |
| 2021-04-01 | 2021-03-30 | 21.800 | 1,902,500 | +2,500 | 0.31% | 41,474,500 |
| 2021-03-31 | 2021-03-29 | 21.750 | 1,900,000 | +1,000 | 0.31% | 41,325,000 |
| 2021-03-30 | 2021-03-26 | 22.050 | 1,899,000 | +1,500 | 0.31% | 41,872,950 |
| 2021-03-29 | 2021-03-25 | 22.250 | 1,897,500 | -500 | 0.31% | 42,219,375 |
| 2021-03-26 | 2021-03-24 | 22.550 | 1,898,000 | +7,000 | 0.31% | 42,799,900 |
| 2021-03-25 | 2021-03-23 | 23.400 | 1,891,000 | -51,000 | 0.31% | 44,249,400 |
| 2021-03-24 | 2021-03-22 | 23.150 | 1,942,000 | -2,000 | 0.31% | 44,957,300 |
| 2021-03-23 | 2021-03-19 | 21.700 | 1,944,000 | +6,000 | 0.31% | 42,184,800 |
| 2021-03-22 | 2021-03-18 | 22.850 | 1,938,000 | +500 | 0.31% | 44,283,300 |
| 2021-03-19 | 2021-03-17 | 22.900 | 1,937,500 | +8,500 | 0.31% | 44,368,750 |
| 2021-03-18 | 2021-03-16 | 23.000 | 1,929,000 | +1,000 | 0.31% | 44,367,000 |
| 2021-03-17 | 2021-03-15 | 22.250 | 1,928,000 | +10,000 | 0.31% | 42,898,000 |
| 2021-03-16 | 2021-03-12 | 22.800 | 1,918,000 | -7,500 | 0.31% | 43,730,400 |
| 2021-03-15 | 2021-03-11 | 22.600 | 1,925,500 | +3,500 | 0.31% | 43,516,300 |
| 2021-03-11 | 2021-03-09 | 22.900 | 1,922,000 | +21,000 | 0.31% | 44,013,800 |
| 2021-03-10 | 2021-03-08 | 23.200 | 1,901,000 | +20,000 | 0.31% | 44,103,200 |
| 2021-03-09 | 2021-03-05 | 24.450 | 1,881,000 | -2,000 | 0.30% | 45,990,450 |
| 2021-03-08 | 2021-03-04 | 25.100 | 1,883,000 | -14,000 | 0.30% | 47,263,300 |
| 2021-03-05 | 2021-03-03 | 25.100 | 1,897,000 | -1,000 | 0.31% | 47,614,700 |
| 2021-03-04 | 2021-03-02 | 25.000 | 1,898,000 | -1,000 | 0.31% | 47,450,000 |
| 2021-03-03 | 2021-03-01 | 25.000 | 1,899,000 | -1,500 | 0.31% | 47,475,000 |
| 2021-03-02 | 2021-02-26 | 24.600 | 1,900,500 | +500 | 0.31% | 46,752,300 |
| 2021-03-01 | 2021-02-25 | 24.000 | 1,900,000 | +12,500 | 0.31% | 45,600,000 |
| 2021-02-26 | 2021-02-24 | 23.600 | 1,887,500 | +65,500 | 0.30% | 44,545,000 |
| 2021-02-25 | 2021-02-23 | 26.950 | 1,822,000 | -6,000 | 0.29% | 49,102,900 |
| 2021-02-24 | 2021-02-22 | 26.500 | 1,828,000 | -13,000 | 0.30% | 48,442,000 |
| 2021-02-23 | 2021-02-19 | 26.250 | 1,841,000 | +5,000 | 0.30% | 48,326,250 |
| 2021-02-22 | 2021-02-18 | 26.650 | 1,836,000 | -29,000 | 0.30% | 48,929,400 |
| 2021-02-19 | 2021-02-17 | 26.700 | 1,865,000 | +3,000 | 0.30% | 49,795,500 |
| 2021-02-18 | 2021-02-16 | 26.650 | 1,862,000 | +1,500 | 0.30% | 49,622,300 |
| 2021-02-17 | 2021-02-11 | 26.200 | 1,860,500 | -500 | 0.30% | 48,745,100 |
| 2021-02-10 | 2021-02-08 | 25.350 | 1,861,000 | -5,000 | 0.30% | 47,176,350 |
| 2021-02-09 | 2021-02-05 | 24.650 | 1,866,000 | -500 | 0.30% | 45,996,900 |
| 2021-02-08 | 2021-02-04 | 24.650 | 1,866,500 | -10,000 | 0.30% | 46,009,225 |
| 2021-02-05 | 2021-02-03 | 25.250 | 1,876,500 | +2,000 | 0.30% | 47,381,625 |
| 2021-02-03 | 2021-02-01 | 25.000 | 1,874,500 | +51,000 | 0.30% | 46,862,500 |
| 2021-02-02 | 2021-01-29 | 24.850 | 1,823,500 | -14,500 | 0.29% | 45,313,975 |
| 2021-02-01 | 2021-01-28 | 24.500 | 1,838,000 | -500 | 0.30% | 45,031,000 |
| 2021-01-29 | 2021-01-27 | 25.000 | 1,838,500 | +29,000 | 0.30% | 45,962,500 |
| 2021-01-28 | 2021-01-26 | 26.750 | 1,809,500 | -3,500 | 0.29% | 48,404,125 |
| 2021-01-27 | 2021-01-25 | 27.900 | 1,813,000 | +13,000 | 0.29% | 50,582,700 |
| 2021-01-26 | 2021-01-22 | 27.600 | 1,800,000 | +5,000 | 0.29% | 49,680,000 |
| 2021-01-25 | 2021-01-21 | 28.300 | 1,795,000 | -6,500 | 0.29% | 50,798,500 |
| 2021-01-22 | 2021-01-20 | 27.350 | 1,801,500 | +7,500 | 0.29% | 49,271,025 |
| 2021-01-21 | 2021-01-19 | 27.950 | 1,794,000 | +12,500 | 0.30% | 50,142,300 |
| 2021-01-20 | 2021-01-18 | 29.750 | 1,781,500 | -2,000 | 0.30% | 52,999,625 |
| 2021-01-19 | 2021-01-15 | 29.600 | 1,783,500 | -3,000 | 0.30% | 52,791,600 |
| 2021-01-18 | 2021-01-14 | 29.800 | 1,786,500 | +7,000 | 0.30% | 53,237,700 |
| 2021-01-15 | 2021-01-13 | 29.500 | 1,779,500 | -2,500 | 0.30% | 52,495,250 |
| 2021-01-14 | 2021-01-12 | 29.800 | 1,782,000 | +3,000 | 0.30% | 53,103,600 |
| 2021-01-13 | 2021-01-11 | 29.700 | 1,779,000 | +1,000 | 0.30% | 52,836,300 |
| 2021-01-12 | 2021-01-08 | 29.150 | 1,778,000 | -3,000 | 0.30% | 51,828,700 |
| 2021-01-11 | 2021-01-07 | 28.700 | 1,781,000 | -10,500 | 0.30% | 51,114,700 |
| 2021-01-08 | 2021-01-06 | 29.050 | 1,791,500 | -2,500 | 0.30% | 52,043,075 |
| 2021-01-07 | 2021-01-05 | 28.600 | 1,794,000 | -22,000 | 0.30% | 51,308,400 |
| 2021-01-06 | 2021-01-04 | 28.250 | 1,816,000 | +3,500 | 0.31% | 51,302,000 |
| 2021-01-05 | 2020-12-31 | 27.000 | 1,812,500 | -1,000 | 0.31% | 48,937,500 |
| 2021-01-04 | 2020-12-29 | 26.700 | 1,813,500 | -8,000 | 0.31% | 48,420,450 |
| 2020-12-30 | 2020-12-28 | 27.650 | 1,821,500 | -5,000 | 0.31% | 50,364,475 |
| 2020-12-29 | 2020-12-24 | 27.800 | 1,826,500 | -11,500 | 0.31% | 50,776,700 |
| 2020-12-28 | 2020-12-22 | 29.300 | 1,838,000 | -10,000 | 0.31% | 53,853,400 |
| 2020-12-23 | 2020-12-21 | 27.000 | 1,848,000 | +16,500 | 0.31% | 49,896,000 |
| 2020-12-22 | 2020-12-18 | 25.800 | 1,831,500 | -9,000 | 0.31% | 47,252,700 |
| 2020-12-21 | 2020-12-17 | 26.750 | 1,840,500 | -11,500 | 0.31% | 49,233,375 |
| 2020-12-18 | 2020-12-16 | 25.500 | 1,852,000 | -6,000 | 0.31% | 47,226,000 |
| 2020-12-17 | 2020-12-15 | 25.000 | 1,858,000 | -6,500 | 0.31% | 46,450,000 |
| 2020-12-16 | 2020-12-14 | 23.800 | 1,864,500 | +11,000 | 0.32% | 44,375,100 |
| 2020-12-15 | 2020-12-11 | 24.400 | 1,853,500 | -97,500 | 0.31% | 45,225,400 |
| 2020-12-14 | 2020-12-10 | 23.800 | 1,951,000 | +3,500 | 0.33% | 46,433,800 |
| 2020-12-11 | 2020-12-09 | 22.500 | 1,947,500 | +1,000 | 0.33% | 43,818,750 |
| 2020-12-10 | 2020-12-08 | 22.000 | 1,946,500 | +2,000 | 0.33% | 42,823,000 |
| 2020-12-09 | 2020-12-07 | 22.000 | 1,944,500 | +6,500 | 0.33% | 42,779,000 |
| 2020-12-08 | 2020-12-04 | 21.900 | 1,938,000 | -6,500 | 0.33% | 42,442,200 |
| 2020-12-07 | 2020-12-03 | 21.400 | 1,944,500 | -4,500 | 0.33% | 41,612,300 |
| 2020-12-04 | 2020-12-02 | 20.350 | 1,949,000 | +19,500 | 0.33% | 39,662,150 |
| 2020-12-03 | 2020-12-01 | 22.250 | 1,929,500 | -1,000 | 0.33% | 42,931,375 |
| 2020-12-02 | 2020-11-30 | 22.050 | 1,930,500 | +2,500 | 0.33% | 42,567,525 |
| 2020-12-01 | 2020-11-27 | 20.900 | 1,928,000 | -15,000 | 0.33% | 40,295,200 |
| 2020-11-30 | 2020-11-26 | 19.520 | 1,943,000 | +13,000 | 0.33% | 37,927,360 |
| 2020-11-27 | 2020-11-25 | 19.100 | 1,930,000 | +4,000 | 0.33% | 36,863,000 |
| 2020-11-26 | 2020-11-24 | 19.320 | 1,926,000 | +500 | 0.33% | 37,210,320 |
| 2020-11-23 | 2020-11-19 | 19.440 | 1,925,500 | -1,000 | 0.33% | 37,431,720 |
| 2020-11-20 | 2020-11-18 | 19.400 | 1,926,500 | +500 | 0.33% | 37,374,100 |
| 2020-11-19 | 2020-11-17 | 19.020 | 1,926,000 | +10,000 | 0.33% | 36,632,520 |
| 2020-11-17 | 2020-11-13 | 19.200 | 1,916,000 | +3,000 | 0.32% | 36,787,200 |
| 2020-11-16 | 2020-11-12 | 19.060 | 1,913,000 | +1,500 | 0.32% | 36,461,780 |
| 2020-11-13 | 2020-11-11 | 19.380 | 1,911,500 | +23,000 | 0.32% | 37,044,870 |
| 2020-11-12 | 2020-11-10 | 20.200 | 1,888,500 | -3,500 | 0.32% | 38,147,700 |
| 2020-11-11 | 2020-11-09 | 20.700 | 1,892,000 | +5,500 | 0.32% | 39,164,400 |
| 2020-11-10 | 2020-11-06 | 19.660 | 1,886,500 | -26,500 | 0.32% | 37,088,590 |
| 2020-11-09 | 2020-11-05 | 19.500 | 1,913,000 | -500 | 0.32% | 37,303,500 |
| 2020-11-06 | 2020-11-04 | 19.400 | 1,913,500 | -28,000 | 0.32% | 37,121,900 |
| 2020-11-05 | 2020-11-03 | 18.180 | 1,941,500 | -17,500 | 0.33% | 35,296,470 |
| 2020-11-04 | 2020-11-02 | 17.420 | 1,959,000 | +12,500 | 0.33% | 34,125,780 |
| 2020-11-03 | 2020-10-30 | 18.020 | 1,946,500 | +27,500 | 0.33% | 35,075,930 |
| 2020-11-02 | 2020-10-29 | 19.140 | 1,919,000 | +11,500 | 0.32% | 36,729,660 |
| 2020-10-30 | 2020-10-28 | 19.980 | 1,907,500 | -34,000 | 0.32% | 38,111,850 |
| 2020-10-29 | 2020-10-27 | 20.900 | 1,941,500 | -20,500 | 0.33% | 40,577,350 |
| 2020-10-28 | 2020-10-23 | 22.050 | 1,962,000 | -26,500 | 0.33% | 43,262,100 |
| 2020-10-27 | 2020-10-22 | 22.300 | 1,988,500 | -4,000 | 0.34% | 44,343,550 |
| 2020-10-23 | 2020-10-21 | 22.550 | 1,992,500 | -2,500 | 0.34% | 44,930,875 |
| 2020-10-22 | 2020-10-20 | 22.750 | 1,995,000 | +1,500 | 0.34% | 45,386,250 |
| 2020-10-21 | 2020-10-19 | 22.800 | 1,993,500 | -41,000 | 0.34% | 45,451,800 |
| 2020-10-20 | 2020-10-16 | 23.200 | 2,034,500 | -4,500 | 0.34% | 47,200,400 |
| 2020-10-19 | 2020-10-15 | 23.100 | 2,039,000 | -15,500 | 0.34% | 47,100,900 |
| 2020-10-16 | 2020-10-14 | 23.450 | 2,054,500 | +31,000 | 0.35% | 48,178,025 |
| 2020-10-15 | 2020-10-12 | 23.900 | 2,023,500 | +58,500 | 0.34% | 48,361,650 |
| 2020-10-14 | 2020-10-09 | 24.250 | 1,965,000 | +2,000 | 0.33% | 47,651,250 |
| 2020-10-12 | 2020-10-08 | 23.450 | 1,963,000 | -500 | 0.33% | 46,032,350 |
| 2020-10-09 | 2020-10-07 | 23.500 | 1,963,500 | -1,000 | 0.33% | 46,142,250 |
| 2020-10-08 | 2020-10-06 | 23.800 | 1,964,500 | -3,000 | 0.33% | 46,755,100 |
| 2020-09-30 | 2020-09-28 | 22.550 | 1,967,500 | +11,500 | 0.33% | 44,367,125 |
| 2020-09-29 | 2020-09-25 | 24.200 | 1,956,000 | -15,000 | 0.33% | 47,335,200 |
| 2020-09-28 | 2020-09-24 | 25.200 | 1,971,000 | -500 | 0.33% | 49,669,200 |
| 2020-09-25 | 2020-09-23 | 25.650 | 1,971,500 | -4,500 | 0.33% | 50,568,975 |
| 2020-09-24 | 2020-09-22 | 26.000 | 1,976,000 | -8,000 | 0.33% | 51,376,000 |
| 2020-09-23 | 2020-09-21 | 25.900 | 1,984,000 | -6,500 | 0.34% | 51,385,600 |
| 2020-09-22 | 2020-09-18 | 26.100 | 1,990,500 | -5,000 | 0.34% | 51,952,050 |
| 2020-09-21 | 2020-09-17 | 26.150 | 1,995,500 | +1,000 | 0.34% | 52,182,325 |
| 2020-09-18 | 2020-09-16 | 25.800 | 1,994,500 | +3,500 | 0.34% | 51,458,100 |
| 2020-09-17 | 2020-09-15 | 25.650 | 1,991,000 | -2,000 | 0.34% | 51,069,150 |
| 2020-09-16 | 2020-09-14 | 25.850 | 1,993,000 | +1,000 | 0.34% | 51,519,050 |
| 2020-09-15 | 2020-09-11 | 25.550 | 1,992,000 | -3,500 | 0.34% | 50,895,600 |
| 2020-09-14 | 2020-09-10 | 24.500 | 1,995,500 | -2,500 | 0.34% | 48,889,750 |
| 2020-09-11 | 2020-09-09 | 24.950 | 1,998,000 | +2,500 | 0.34% | 49,850,100 |
| 2020-09-10 | 2020-09-08 | 25.400 | 1,995,500 | -24,500 | 0.34% | 50,685,700 |
| 2020-09-09 | 2020-09-07 | 27.150 | 2,020,000 | +4,000 | 0.34% | 54,843,000 |
| 2020-09-08 | 2020-09-04 | 28.800 | 2,016,000 | -20,000 | 0.34% | 58,060,800 |
| 2020-09-07 | 2020-09-03 | 29.650 | 2,036,000 | -7,000 | 0.34% | 60,367,400 |
| 2020-09-04 | 2020-09-02 | 30.500 | 2,043,000 | -100,500 | 0.35% | 62,311,500 |
| 2020-09-03 | 2020-09-01 | 31.050 | 2,143,500 | -28,500 | 0.36% | 66,555,675 |
| 2020-09-02 | 2020-08-31 | 29.500 | 2,172,000 | -11,500 | 0.37% | 64,074,000 |
| 2020-09-01 | 2020-08-28 | 28.150 | 2,183,500 | -18,000 | 0.37% | 61,465,525 |
| 2020-08-31 | 2020-08-27 | 26.450 | 2,201,500 | -41,000 | 0.37% | 58,229,675 |
| 2020-08-28 | 2020-08-26 | 28.700 | 2,242,500 | +24,000 | 0.38% | 64,359,750 |
| 2020-08-27 | 2020-08-25 | 29.350 | 2,218,500 | -34,000 | 0.38% | 65,112,975 |
| 2020-08-26 | 2020-08-24 | 30.050 | 2,252,500 | -8,500 | 0.38% | 67,687,625 |
| 2020-08-25 | 2020-08-21 | 30.800 | 2,261,000 | +8,500 | 0.38% | 69,638,800 |
| 2020-08-24 | 2020-08-20 | 30.950 | 2,252,500 | -61,000 | 0.38% | 69,714,875 |
| 2020-08-21 | 2020-08-19 | 31.800 | 2,313,500 | -2,000 | 0.39% | 73,569,300 |
| 2020-08-20 | 2020-08-18 | 31.950 | 2,315,500 | -7,500 | 0.39% | 73,980,225 |
| 2020-08-19 | 2020-08-17 | 31.000 | 2,323,000 | -6,000 | 0.39% | 72,013,000 |
| 2020-08-17 | 2020-08-13 | 32.500 | 2,329,000 | -12,000 | 0.39% | 75,692,500 |
| 2020-08-14 | 2020-08-12 | 31.950 | 2,341,000 | -34,000 | 0.40% | 74,794,950 |
| 2020-08-13 | 2020-08-11 | 32.300 | 2,375,000 | -30,500 | 0.40% | 76,712,500 |
| 2020-08-12 | 2020-08-10 | 31.000 | 2,405,500 | +19,000 | 0.41% | 74,570,500 |
| 2020-08-11 | 2020-08-07 | 32.550 | 2,386,500 | -23,500 | 0.40% | 77,680,575 |
| 2020-08-10 | 2020-08-06 | 33.900 | 2,410,000 | -30,000 | 0.41% | 81,699,000 |
| 2020-08-07 | 2020-08-05 | 30.800 | 2,440,000 | -41,500 | 0.41% | 75,152,000 |
| 2020-08-06 | 2020-08-04 | 31.100 | 2,481,500 | +21,000 | 0.42% | 77,174,650 |
| 2020-08-05 | 2020-08-03 | 28.900 | 2,460,500 | +18,500 | 0.42% | 71,108,450 |
| 2020-08-04 | 2020-07-31 | 29.450 | 2,442,000 | -19,500 | 0.42% | 71,916,900 |
| 2020-08-03 | 2020-07-30 | 29.800 | 2,461,500 | -24,500 | 0.43% | 73,352,700 |
| 2020-07-31 | 2020-07-29 | 30.450 | 2,486,000 | +4,500 | 0.43% | 75,698,700 |
| 2020-07-30 | 2020-07-28 | 29.900 | 2,481,500 | -11,000 | 0.43% | 74,196,850 |
| 2020-07-29 | 2020-07-27 | 30.850 | 2,492,500 | +20,000 | 0.43% | 76,893,625 |
| 2020-07-28 | 2020-07-24 | 31.800 | 2,472,500 | +83,000 | 0.43% | 78,625,500 |
| 2020-07-27 | 2020-07-23 | 32.800 | 2,389,500 | -44,000 | 0.42% | 78,375,600 |
| 2020-07-24 | 2020-07-22 | 31.300 | 2,433,500 | -149,500 | 0.42% | 76,168,550 |
| 2020-07-23 | 2020-07-21 | 31.800 | 2,583,000 | +19,000 | 0.45% | 82,139,400 |
| 2020-07-22 | 2020-07-20 | 30.000 | 2,564,000 | +41,500 | 0.45% | 76,920,000 |
| 2020-07-21 | 2020-07-17 | 29.650 | 2,522,500 | +138,500 | 0.44% | 74,792,125 |
| 2020-07-20 | 2020-07-16 | 31.700 | 2,384,000 | +77,000 | 0.41% | 75,572,800 |
| 2020-07-17 | 2020-07-15 | 34.300 | 2,307,000 | -2,500 | 0.40% | 79,130,100 |
| 2020-07-16 | 2020-07-14 | 33.750 | 2,309,500 | +17,500 | 0.40% | 77,945,625 |
| 2020-07-15 | 2020-07-13 | 34.800 | 2,292,000 | +332,000 | 0.40% | 79,761,600 |
| 2020-07-14 | 2020-07-10 | 37.000 | 1,960,000 | 0.34% | 72,520,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy