History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.170 | 409,500 | +0 | 0.05% | 3,345,615 |
| 2025-10-13 | 2025-10-09 | 8.280 | 409,500 | +0 | 0.05% | 3,390,660 |
| 2025-10-10 | 2025-10-08 | 8.940 | 409,500 | -1,500 | 0.05% | 3,660,930 |
| 2025-10-08 | 2025-10-03 | 8.750 | 411,000 | +1,500 | 0.05% | 3,596,250 |
| 2025-10-03 | 2025-09-30 | 8.410 | 409,500 | -12,000 | 0.05% | 3,443,895 |
| 2025-10-02 | 2025-09-29 | 8.320 | 421,500 | -15,000 | 0.05% | 3,506,880 |
| 2025-09-30 | 2025-09-26 | 8.150 | 436,500 | +4,000 | 0.05% | 3,557,475 |
| 2025-09-29 | 2025-09-25 | 8.300 | 432,500 | -500 | 0.05% | 3,589,750 |
| 2025-09-26 | 2025-09-24 | 8.710 | 433,000 | -7,500 | 0.05% | 3,771,430 |
| 2025-09-25 | 2025-09-23 | 8.470 | 440,500 | +1,000 | 0.05% | 3,731,035 |
| 2025-09-24 | 2025-09-22 | 8.640 | 439,500 | +8,000 | 0.05% | 3,797,280 |
| 2025-09-23 | 2025-09-19 | 8.860 | 431,500 | +3,000 | 0.05% | 3,823,090 |
| 2025-09-22 | 2025-09-18 | 8.890 | 428,500 | +7,000 | 0.05% | 3,809,365 |
| 2025-09-19 | 2025-09-17 | 9.190 | 421,500 | +19,000 | 0.05% | 3,873,585 |
| 2025-09-17 | 2025-09-15 | 9.500 | 402,500 | +31,000 | 0.05% | 3,823,750 |
| 2025-09-16 | 2025-09-12 | 9.850 | 371,500 | +3,000 | 0.05% | 3,659,275 |
| 2025-09-15 | 2025-09-11 | 9.560 | 368,500 | +10,000 | 0.05% | 3,522,860 |
| 2025-09-12 | 2025-09-10 | 9.970 | 358,500 | +13,500 | 0.04% | 3,574,245 |
| 2025-09-11 | 2025-09-09 | 10.790 | 345,000 | -12,500 | 0.04% | 3,722,550 |
| 2025-09-10 | 2025-09-08 | 10.450 | 357,500 | +7,000 | 0.04% | 3,735,875 |
| 2025-09-09 | 2025-09-05 | 10.500 | 350,500 | -45,500 | 0.04% | 3,680,250 |
| 2025-09-08 | 2025-09-04 | 9.260 | 396,000 | -3,000 | 0.05% | 3,666,960 |
| 2025-09-04 | 2025-09-02 | 9.160 | 399,000 | +1,000 | 0.05% | 3,654,840 |
| 2025-09-03 | 2025-09-01 | 9.140 | 398,000 | -22,000 | 0.05% | 3,637,720 |
| 2025-09-02 | 2025-08-29 | 8.910 | 420,000 | +26,000 | 0.05% | 3,742,200 |
| 2025-09-01 | 2025-08-28 | 8.960 | 394,000 | +6,500 | 0.05% | 3,530,240 |
| 2025-08-29 | 2025-08-27 | 9.230 | 387,500 | +21,000 | 0.05% | 3,576,625 |
| 2025-08-28 | 2025-08-26 | 9.830 | 366,500 | -15,000 | 0.04% | 3,602,695 |
| 2025-08-27 | 2025-08-25 | 9.600 | 381,500 | +39,500 | 0.05% | 3,662,400 |
| 2025-08-26 | 2025-08-22 | 11.320 | 342,000 | -1,500 | 0.04% | 3,871,440 |
| 2025-08-25 | 2025-08-21 | 11.990 | 343,500 | -9,500 | 0.04% | 4,118,565 |
| 2025-08-22 | 2025-08-20 | 11.390 | 353,000 | +1,500 | 0.04% | 4,020,670 |
| 2025-08-21 | 2025-08-19 | 11.950 | 351,500 | -4,000 | 0.04% | 4,200,425 |
| 2025-08-20 | 2025-08-18 | 11.860 | 355,500 | +12,500 | 0.04% | 4,216,230 |
| 2025-08-19 | 2025-08-15 | 10.920 | 343,000 | -6,000 | 0.04% | 3,745,560 |
| 2025-08-15 | 2025-08-13 | 10.800 | 349,000 | -11,000 | 0.04% | 3,769,200 |
| 2025-08-13 | 2025-08-11 | 10.650 | 360,000 | -8,500 | 0.04% | 3,834,000 |
| 2025-08-12 | 2025-08-08 | 10.570 | 368,500 | -500 | 0.05% | 3,895,045 |
| 2025-08-11 | 2025-08-07 | 10.430 | 369,000 | +500 | 0.05% | 3,848,670 |
| 2025-08-07 | 2025-08-05 | 10.150 | 368,500 | -10,000 | 0.05% | 3,740,275 |
| 2025-08-06 | 2025-08-04 | 9.460 | 378,500 | +10,000 | 0.05% | 3,580,610 |
| 2025-08-04 | 2025-07-31 | 10.300 | 368,500 | -16,000 | 0.05% | 3,795,550 |
| 2025-08-01 | 2025-07-30 | 10.620 | 384,500 | +4,500 | 0.05% | 4,083,390 |
| 2025-07-31 | 2025-07-29 | 10.000 | 380,000 | -71,500 | 0.05% | 3,800,000 |
| 2025-07-30 | 2025-07-28 | 9.390 | 451,500 | +22,000 | 0.06% | 4,239,585 |
| 2025-07-29 | 2025-07-25 | 9.380 | 429,500 | +5,000 | 0.05% | 4,028,710 |
| 2025-07-28 | 2025-07-24 | 9.280 | 424,500 | +13,500 | 0.05% | 3,939,360 |
| 2025-07-25 | 2025-07-23 | 9.210 | 411,000 | +22,500 | 0.05% | 3,785,310 |
| 2025-07-24 | 2025-07-22 | 9.200 | 388,500 | +21,500 | 0.05% | 3,574,200 |
| 2025-07-23 | 2025-07-21 | 9.800 | 367,000 | +3,000 | 0.05% | 3,596,600 |
| 2025-07-22 | 2025-07-18 | 9.970 | 364,000 | +10,000 | 0.04% | 3,629,080 |
| 2025-07-21 | 2025-07-17 | 9.890 | 354,000 | +6,500 | 0.04% | 3,501,060 |
| 2025-07-18 | 2025-07-16 | 9.590 | 347,500 | -7,000 | 0.04% | 3,332,525 |
| 2025-07-17 | 2025-07-15 | 9.480 | 354,500 | -3,000 | 0.04% | 3,360,660 |
| 2025-07-16 | 2025-07-14 | 9.020 | 357,500 | -10,000 | 0.04% | 3,224,650 |
| 2025-07-15 | 2025-07-11 | 8.920 | 367,500 | -7,500 | 0.05% | 3,278,100 |
| 2025-07-11 | 2025-07-09 | 8.900 | 375,000 | +21,000 | 0.05% | 3,337,500 |
| 2025-07-10 | 2025-07-08 | 8.900 | 354,000 | +12,000 | 0.04% | 3,150,600 |
| 2025-07-08 | 2025-07-04 | 9.090 | 342,000 | -500 | 0.04% | 3,108,780 |
| 2025-07-07 | 2025-07-03 | 9.170 | 342,500 | +1,500 | 0.04% | 3,140,725 |
| 2025-07-04 | 2025-07-02 | 9.470 | 341,000 | -2,500 | 0.04% | 3,229,270 |
| 2025-07-03 | 2025-06-30 | 10.580 | 343,500 | -22,000 | 0.04% | 3,634,230 |
| 2025-06-30 | 2025-06-26 | 10.520 | 365,500 | -11,500 | 0.04% | 3,845,060 |
| 2025-06-27 | 2025-06-25 | 10.640 | 377,000 | +18,500 | 0.05% | 4,011,280 |
| 2025-06-26 | 2025-06-24 | 10.980 | 358,500 | +500 | 0.04% | 3,936,330 |
| 2025-06-25 | 2025-06-23 | 10.980 | 358,000 | +45,500 | 0.04% | 3,930,840 |
| 2025-06-24 | 2025-06-20 | 10.500 | 312,500 | +9,500 | 0.04% | 3,281,250 |
| 2025-06-23 | 2025-06-19 | 10.960 | 303,000 | +5,500 | 0.04% | 3,320,880 |
| 2025-06-20 | 2025-06-18 | 11.140 | 297,500 | -32,500 | 0.04% | 3,314,150 |
| 2025-06-19 | 2025-06-17 | 10.100 | 330,000 | -2,500 | 0.04% | 3,333,000 |
| 2025-06-18 | 2025-06-16 | 10.320 | 332,500 | -3,000 | 0.04% | 3,431,400 |
| 2025-06-17 | 2025-06-13 | 9.850 | 335,500 | -3,500 | 0.04% | 3,304,675 |
| 2025-06-16 | 2025-06-12 | 9.600 | 339,000 | -8,500 | 0.04% | 3,254,400 |
| 2025-06-13 | 2025-06-11 | 9.030 | 347,500 | -4,500 | 0.04% | 3,137,925 |
| 2025-06-12 | 2025-06-10 | 9.120 | 352,000 | +4,500 | 0.04% | 3,210,240 |
| 2025-06-11 | 2025-06-09 | 9.150 | 347,500 | -38,000 | 0.04% | 3,179,625 |
| 2025-06-09 | 2025-06-05 | 7.520 | 385,500 | -2,000 | 0.05% | 2,898,960 |
| 2025-06-06 | 2025-06-04 | 7.770 | 387,500 | -7,000 | 0.05% | 3,010,875 |
| 2025-06-05 | 2025-06-03 | 7.820 | 394,500 | -4,500 | 0.05% | 3,084,990 |
| 2025-06-04 | 2025-06-02 | 7.880 | 399,000 | +6,000 | 0.05% | 3,144,120 |
| 2025-06-03 | 2025-05-30 | 7.660 | 393,000 | +49,500 | 0.05% | 3,010,380 |
| 2025-06-02 | 2025-05-29 | 7.530 | 343,500 | -1,000 | 0.04% | 2,586,555 |
| 2025-05-30 | 2025-05-28 | 6.960 | 344,500 | +1,000 | 0.04% | 2,397,720 |
| 2025-05-29 | 2025-05-27 | 7.180 | 343,500 | +4,000 | 0.04% | 2,466,330 |
| 2025-05-28 | 2025-05-26 | 6.880 | 339,500 | +4,000 | 0.04% | 2,335,760 |
| 2025-05-27 | 2025-05-23 | 7.210 | 335,500 | +6,000 | 0.04% | 2,418,955 |
| 2025-05-26 | 2025-05-22 | 7.700 | 329,500 | -246,500 | 0.04% | 2,537,150 |
| 2025-05-23 | 2025-05-21 | 6.810 | 576,000 | -15,500 | 0.07% | 3,922,560 |
| 2025-05-22 | 2025-05-20 | 6.830 | 591,500 | -21,500 | 0.07% | 4,039,945 |
| 2025-05-21 | 2025-05-19 | 6.050 | 613,000 | -14,500 | 0.08% | 3,708,650 |
| 2025-05-14 | 2025-05-12 | 5.200 | 627,500 | +5,500 | 0.08% | 3,263,000 |
| 2025-05-12 | 2025-05-08 | 5.220 | 622,000 | +500 | 0.08% | 3,246,840 |
| 2025-05-09 | 2025-05-07 | 5.300 | 621,500 | -8,500 | 0.08% | 3,293,950 |
| 2025-05-07 | 2025-05-02 | 5.440 | 630,000 | -2,000 | 0.08% | 3,427,200 |
| 2025-05-06 | 2025-04-30 | 5.420 | 632,000 | +10,000 | 0.08% | 3,425,440 |
| 2025-04-30 | 2025-04-28 | 5.420 | 622,000 | -4,000 | 0.08% | 3,371,240 |
| 2025-04-28 | 2025-04-24 | 5.530 | 626,000 | +31,000 | 0.08% | 3,461,780 |
| 2025-04-25 | 2025-04-23 | 5.450 | 595,000 | -16,000 | 0.07% | 3,242,750 |
| 2025-04-17 | 2025-04-15 | 4.980 | 611,000 | +10,000 | 0.08% | 3,042,780 |
| 2025-04-15 | 2025-04-11 | 4.770 | 601,000 | +500 | 0.07% | 2,866,770 |
| 2025-04-14 | 2025-04-10 | 4.670 | 600,500 | -1,000 | 0.07% | 2,804,335 |
| 2025-04-09 | 2025-04-07 | 4.310 | 601,500 | -4,500 | 0.07% | 2,592,465 |
| 2025-04-08 | 2025-04-03 | 5.190 | 606,000 | +7,000 | 0.07% | 3,145,140 |
| 2025-04-07 | 2025-04-02 | 5.310 | 599,000 | -36,000 | 0.07% | 3,180,690 |
| 2025-04-03 | 2025-04-01 | 5.350 | 635,000 | -15,500 | 0.08% | 3,397,250 |
| 2025-04-02 | 2025-03-31 | 5.060 | 650,500 | +14,000 | 0.08% | 3,291,530 |
| 2025-04-01 | 2025-03-28 | 4.980 | 636,500 | +1,500 | 0.08% | 3,169,770 |
| 2025-03-31 | 2025-03-27 | 4.920 | 635,000 | -5,500 | 0.08% | 3,124,200 |
| 2025-03-28 | 2025-03-26 | 4.860 | 640,500 | -14,000 | 0.08% | 3,112,830 |
| 2025-03-27 | 2025-03-25 | 4.890 | 654,500 | +20,000 | 0.08% | 3,200,505 |
| 2025-03-26 | 2025-03-24 | 5.090 | 634,500 | +8,000 | 0.08% | 3,229,605 |
| 2025-03-25 | 2025-03-21 | 5.040 | 626,500 | +28,000 | 0.08% | 3,157,560 |
| 2025-03-24 | 2025-03-20 | 5.300 | 598,500 | +31,000 | 0.07% | 3,172,050 |
| 2025-03-18 | 2025-03-14 | 4.810 | 567,500 | -2,000 | 0.07% | 2,729,675 |
| 2025-03-14 | 2025-03-12 | 4.630 | 569,500 | +2,000 | 0.07% | 2,636,785 |
| 2025-03-13 | 2025-03-11 | 4.800 | 567,500 | -1,000 | 0.07% | 2,724,000 |
| 2025-03-10 | 2025-03-06 | 4.910 | 568,500 | +3,500 | 0.07% | 2,791,335 |
| 2025-03-07 | 2025-03-05 | 4.660 | 565,000 | -500 | 0.07% | 2,632,900 |
| 2025-03-06 | 2025-03-04 | 4.550 | 565,500 | -9,000 | 0.07% | 2,573,025 |
| 2025-03-05 | 2025-03-03 | 4.470 | 574,500 | -1,000 | 0.07% | 2,568,015 |
| 2025-03-04 | 2025-02-28 | 4.530 | 575,500 | +3,000 | 0.07% | 2,607,015 |
| 2025-03-03 | 2025-02-27 | 4.890 | 572,500 | -5,000 | 0.07% | 2,799,525 |
| 2025-02-28 | 2025-02-26 | 4.940 | 577,500 | +3,000 | 0.07% | 2,852,850 |
| 2025-02-27 | 2025-02-25 | 4.530 | 574,500 | -1,000 | 0.07% | 2,602,485 |
| 2025-02-25 | 2025-02-21 | 4.590 | 575,500 | +3,500 | 0.07% | 2,641,545 |
| 2025-02-24 | 2025-02-20 | 4.610 | 572,000 | +3,500 | 0.07% | 2,636,920 |
| 2025-02-21 | 2025-02-19 | 4.350 | 568,500 | -500 | 0.07% | 2,472,975 |
| 2025-02-20 | 2025-02-18 | 4.290 | 569,000 | +1,000 | 0.07% | 2,441,010 |
| 2025-02-19 | 2025-02-17 | 4.330 | 568,000 | +1,000 | 0.07% | 2,459,440 |
| 2025-01-21 | 2025-01-17 | 3.820 | 567,000 | -10,000 | 0.07% | 2,165,940 |
| 2025-01-14 | 2025-01-10 | 3.840 | 577,000 | -27,000 | 0.07% | 2,215,680 |
| 2025-01-09 | 2025-01-07 | 4.050 | 604,000 | +1,500 | 0.07% | 2,446,200 |
| 2025-01-08 | 2025-01-06 | 4.170 | 602,500 | -1,000 | 0.07% | 2,512,425 |
| 2025-01-06 | 2025-01-02 | 4.560 | 603,500 | +1,000 | 0.07% | 2,751,960 |
| 2024-12-23 | 2024-12-19 | 4.590 | 602,500 | +500 | 0.07% | 2,765,475 |
| 2024-12-18 | 2024-12-16 | 4.710 | 602,000 | +1,000 | 0.07% | 2,835,420 |
| 2024-12-16 | 2024-12-12 | 4.970 | 601,000 | +1,500 | 0.07% | 2,986,970 |
| 2024-12-13 | 2024-12-11 | 4.970 | 599,500 | +16,000 | 0.07% | 2,979,515 |
| 2024-11-26 | 2024-11-22 | 5.190 | 583,500 | +24,000 | 0.07% | 3,028,365 |
| 2024-11-25 | 2024-11-21 | 5.660 | 559,500 | +1,000 | 0.07% | 3,166,770 |
| 2024-11-20 | 2024-11-18 | 5.260 | 558,500 | -24,500 | 0.07% | 2,937,710 |
| 2024-11-11 | 2024-11-07 | 5.550 | 583,000 | -2,000 | 0.07% | 3,235,650 |
| 2024-11-08 | 2024-11-06 | 5.370 | 585,000 | -1,000 | 0.07% | 3,141,450 |
| 2024-11-05 | 2024-11-01 | 5.500 | 586,000 | -4,000 | 0.07% | 3,223,000 |
| 2024-11-04 | 2024-10-31 | 5.600 | 590,000 | -2,000 | 0.07% | 3,304,000 |
| 2024-10-30 | 2024-10-28 | 5.800 | 592,000 | -2,000 | 0.07% | 3,433,600 |
| 2024-10-28 | 2024-10-24 | 5.700 | 594,000 | -7,000 | 0.07% | 3,385,800 |
| 2024-10-23 | 2024-10-21 | 6.130 | 601,000 | +7,500 | 0.07% | 3,684,130 |
| 2024-10-22 | 2024-10-18 | 6.480 | 593,500 | -500 | 0.07% | 3,845,880 |
| 2024-10-16 | 2024-10-14 | 6.150 | 594,000 | +500 | 0.07% | 3,653,100 |
| 2024-10-14 | 2024-10-09 | 6.270 | 593,500 | -5,000 | 0.09% | 3,721,245 |
| 2024-10-10 | 2024-10-08 | 6.810 | 598,500 | -7,000 | 0.09% | 4,075,785 |
| 2024-10-09 | 2024-10-07 | 6.950 | 605,500 | -3,500 | 0.09% | 4,208,225 |
| 2024-10-08 | 2024-10-04 | 6.820 | 609,000 | +500 | 0.09% | 4,153,380 |
| 2024-10-07 | 2024-10-03 | 6.770 | 608,500 | -11,500 | 0.09% | 4,119,545 |
| 2024-10-04 | 2024-10-02 | 6.500 | 620,000 | +7,000 | 0.09% | 4,030,000 |
| 2024-10-03 | 2024-09-30 | 6.300 | 613,000 | -13,500 | 0.09% | 3,861,900 |
| 2024-09-30 | 2024-09-26 | 5.330 | 626,500 | -6,000 | 0.09% | 3,339,245 |
| 2024-09-24 | 2024-09-20 | 4.720 | 632,500 | -500 | 0.09% | 2,985,400 |
| 2024-09-12 | 2024-09-10 | 4.620 | 633,000 | +5,000 | 0.09% | 2,924,460 |
| 2024-09-10 | 2024-09-05 | 4.840 | 628,000 | +1,000 | 0.09% | 3,039,520 |
| 2024-09-04 | 2024-09-02 | 5.360 | 627,000 | -10,000 | 0.09% | 3,360,720 |
| 2024-09-03 | 2024-08-30 | 5.630 | 637,000 | -500 | 0.09% | 3,586,310 |
| 2024-08-29 | 2024-08-27 | 5.300 | 637,500 | +4,500 | 0.09% | 3,378,750 |
| 2024-08-28 | 2024-08-26 | 5.250 | 633,000 | +7,500 | 0.09% | 3,323,250 |
| 2024-08-27 | 2024-08-23 | 5.350 | 625,500 | +7,500 | 0.09% | 3,346,425 |
| 2024-08-23 | 2024-08-21 | 5.500 | 618,000 | -3,000 | 0.09% | 3,399,000 |
| 2024-08-22 | 2024-08-20 | 5.900 | 621,000 | -5,000 | 0.09% | 3,663,900 |
| 2024-08-21 | 2024-08-19 | 6.470 | 626,000 | +4,500 | 0.09% | 4,050,220 |
| 2024-08-20 | 2024-08-16 | 6.570 | 621,500 | +1,500 | 0.09% | 4,083,255 |
| 2024-08-19 | 2024-08-15 | 6.290 | 620,000 | -6,000 | 0.09% | 3,899,800 |
| 2024-08-16 | 2024-08-14 | 6.000 | 626,000 | +1,000 | 0.09% | 3,756,000 |
| 2024-08-15 | 2024-08-13 | 6.580 | 625,000 | -1,500 | 0.09% | 4,112,500 |
| 2024-08-13 | 2024-08-09 | 7.300 | 626,500 | -1,000 | 0.09% | 4,573,450 |
| 2024-08-12 | 2024-08-08 | 7.320 | 627,500 | -3,000 | 0.09% | 4,593,300 |
| 2024-08-09 | 2024-08-07 | 7.320 | 630,500 | +8,000 | 0.09% | 4,615,260 |
| 2024-08-08 | 2024-08-06 | 7.210 | 622,500 | +5,500 | 0.09% | 4,488,225 |
| 2024-08-07 | 2024-08-05 | 6.660 | 617,000 | +3,500 | 0.09% | 4,109,220 |
| 2024-08-05 | 2024-08-01 | 7.060 | 613,500 | -2,000 | 0.09% | 4,331,310 |
| 2024-08-02 | 2024-07-31 | 6.880 | 615,500 | +2,000 | 0.09% | 4,234,640 |
| 2024-07-29 | 2024-07-25 | 6.680 | 613,500 | -12,500 | 0.09% | 4,098,180 |
| 2024-07-26 | 2024-07-24 | 6.900 | 626,000 | -8,000 | 0.09% | 4,319,400 |
| 2024-07-24 | 2024-07-22 | 6.910 | 634,000 | -1,000 | 0.09% | 4,380,940 |
| 2024-07-23 | 2024-07-19 | 7.050 | 635,000 | -7,500 | 0.09% | 4,476,750 |
| 2024-07-22 | 2024-07-18 | 7.360 | 642,500 | +5,500 | 0.09% | 4,728,800 |
| 2024-07-19 | 2024-07-17 | 7.280 | 637,000 | +5,000 | 0.09% | 4,637,360 |
| 2024-07-18 | 2024-07-16 | 7.040 | 632,000 | +16,500 | 0.09% | 4,449,280 |
| 2024-07-16 | 2024-07-12 | 6.940 | 615,500 | +2,000 | 0.09% | 4,271,570 |
| 2024-07-15 | 2024-07-11 | 6.920 | 613,500 | +500 | 0.09% | 4,245,420 |
| 2024-06-27 | 2024-06-25 | 6.740 | 613,000 | -4,500 | 0.09% | 4,131,620 |
| 2024-06-26 | 2024-06-24 | 6.790 | 617,500 | -3,000 | 0.09% | 4,192,825 |
| 2024-05-17 | 2024-05-14 | 6.980 | 620,500 | +500 | 0.09% | 4,331,090 |
| 2024-05-06 | 2024-05-02 | 7.450 | 620,000 | -1,000 | 0.09% | 4,619,000 |
| 2024-05-03 | 2024-04-30 | 7.180 | 621,000 | -1,500 | 0.09% | 4,458,780 |
| 2024-05-02 | 2024-04-29 | 6.810 | 622,500 | -5,500 | 0.09% | 4,239,225 |
| 2024-04-30 | 2024-04-26 | 6.470 | 628,000 | -500 | 0.09% | 4,063,160 |
| 2024-03-25 | 2024-03-21 | 6.250 | 628,500 | +8,000 | 0.09% | 3,928,125 |
| 2024-03-19 | 2024-03-15 | 6.110 | 620,500 | +500 | 0.09% | 3,791,255 |
| 2024-03-14 | 2024-03-12 | 5.900 | 620,000 | -3,500 | 0.09% | 3,658,000 |
| 2024-03-13 | 2024-03-11 | 5.550 | 623,500 | +500 | 0.09% | 3,460,425 |
| 2024-03-11 | 2024-03-07 | 5.100 | 623,000 | -1,500 | 0.09% | 3,177,300 |
| 2024-03-07 | 2024-03-05 | 5.030 | 624,500 | -500 | 0.09% | 3,141,235 |
| 2024-03-05 | 2024-03-01 | 5.110 | 625,000 | -1,000 | 0.09% | 3,193,750 |
| 2024-03-01 | 2024-02-28 | 5.080 | 626,000 | -7,000 | 0.09% | 3,180,080 |
| 2024-02-23 | 2024-02-21 | 5.000 | 633,000 | +5,000 | 0.09% | 3,165,000 |
| 2024-02-07 | 2024-02-05 | 4.720 | 628,000 | -1,500 | 0.09% | 2,964,160 |
| 2024-02-06 | 2024-02-02 | 4.780 | 629,500 | -1,500 | 0.09% | 3,009,010 |
| 2024-02-05 | 2024-02-01 | 4.810 | 631,000 | -4,000 | 0.09% | 3,035,110 |
| 2024-02-01 | 2024-01-30 | 4.980 | 635,000 | +4,000 | 0.09% | 3,162,300 |
| 2024-01-22 | 2024-01-18 | 5.840 | 631,000 | -2,000 | 0.09% | 3,685,040 |
| 2024-01-12 | 2024-01-10 | 6.150 | 633,000 | -1,500 | 0.09% | 3,892,950 |
| 2024-01-11 | 2024-01-09 | 6.070 | 634,500 | -1,000 | 0.09% | 3,851,415 |
| 2024-01-04 | 2024-01-02 | 6.610 | 635,500 | -1,500 | 0.09% | 4,200,655 |
| 2024-01-02 | 2023-12-28 | 6.680 | 637,000 | +1,000 | 0.09% | 4,255,160 |
| 2023-12-29 | 2023-12-27 | 6.750 | 636,000 | -500 | 0.09% | 4,293,000 |
| 2023-12-20 | 2023-12-18 | 6.830 | 636,500 | +3,000 | 0.09% | 4,347,295 |
| 2023-12-14 | 2023-12-12 | 6.980 | 633,500 | -500 | 0.09% | 4,421,830 |
| 2023-12-13 | 2023-12-11 | 6.900 | 634,000 | -500 | 0.09% | 4,374,600 |
| 2023-12-08 | 2023-12-06 | 6.740 | 634,500 | +500 | 0.09% | 4,276,530 |
| 2023-12-07 | 2023-12-05 | 6.820 | 634,000 | -1,000 | 0.09% | 4,323,880 |
| 2023-12-01 | 2023-11-29 | 6.940 | 635,000 | +2,000 | 0.09% | 4,406,900 |
| 2023-11-30 | 2023-11-28 | 6.680 | 633,000 | +1,000 | 0.09% | 4,228,440 |
| 2023-11-14 | 2023-11-10 | 7.330 | 632,000 | -4,000 | 0.09% | 4,632,560 |
| 2023-11-10 | 2023-11-08 | 7.310 | 636,000 | +7,000 | 0.09% | 4,649,160 |
| 2023-11-08 | 2023-11-06 | 7.750 | 629,000 | +6,000 | 0.09% | 4,874,750 |
| 2023-11-07 | 2023-11-03 | 7.580 | 623,000 | -1,000 | 0.09% | 4,722,340 |
| 2023-11-03 | 2023-11-01 | 7.590 | 624,000 | -3,000 | 0.09% | 4,736,160 |
| 2023-10-30 | 2023-10-26 | 7.270 | 627,000 | -500 | 0.09% | 4,558,290 |
| 2023-10-12 | 2023-10-10 | 7.480 | 627,500 | -3,000 | 0.09% | 4,693,700 |
| 2023-10-03 | 2023-09-28 | 7.360 | 630,500 | -5,000 | 0.09% | 4,640,480 |
| 2023-09-29 | 2023-09-27 | 7.430 | 635,500 | +6,000 | 0.09% | 4,721,765 |
| 2023-09-14 | 2023-09-12 | 7.800 | 629,500 | +1,000 | 0.09% | 4,910,100 |
| 2023-09-13 | 2023-09-11 | 7.700 | 628,500 | -500 | 0.09% | 4,839,450 |
| 2023-08-30 | 2023-08-28 | 7.950 | 629,000 | +1,000 | 0.09% | 5,000,550 |
| 2023-08-15 | 2023-08-11 | 9.250 | 628,000 | -500 | 0.09% | 5,809,000 |
| 2023-08-14 | 2023-08-10 | 9.270 | 628,500 | +2,000 | 0.09% | 5,826,195 |
| 2023-08-11 | 2023-08-09 | 9.640 | 626,500 | -2,000 | 0.09% | 6,039,460 |
| 2023-08-10 | 2023-08-08 | 9.520 | 628,500 | +2,000 | 0.09% | 5,983,320 |
| 2023-08-04 | 2023-08-02 | 9.330 | 626,500 | +16,000 | 0.09% | 5,845,245 |
| 2023-08-01 | 2023-07-28 | 9.890 | 610,500 | -10,500 | 0.09% | 6,037,845 |
| 2023-07-31 | 2023-07-27 | 10.120 | 621,000 | -7,500 | 0.09% | 6,284,520 |
| 2023-07-28 | 2023-07-26 | 10.020 | 628,500 | -14,000 | 0.09% | 6,297,570 |
| 2023-07-27 | 2023-07-25 | 9.800 | 642,500 | -12,000 | 0.09% | 6,296,500 |
| 2023-07-26 | 2023-07-24 | 9.600 | 654,500 | -6,500 | 0.09% | 6,283,200 |
| 2023-07-25 | 2023-07-21 | 9.250 | 661,000 | -500 | 0.10% | 6,114,250 |
| 2023-07-24 | 2023-07-20 | 9.090 | 661,500 | -4,000 | 0.10% | 6,013,035 |
| 2023-07-21 | 2023-07-19 | 9.140 | 665,500 | +11,000 | 0.10% | 6,082,670 |
| 2023-07-20 | 2023-07-18 | 9.090 | 654,500 | -1,000 | 0.09% | 5,949,405 |
| 2023-07-19 | 2023-07-14 | 8.770 | 655,500 | +500 | 0.09% | 5,748,735 |
| 2023-07-18 | 2023-07-13 | 8.750 | 655,000 | +6,000 | 0.09% | 5,731,250 |
| 2023-07-11 | 2023-07-07 | 8.420 | 649,000 | -3,500 | 0.09% | 5,464,580 |
| 2023-06-28 | 2023-06-26 | 7.860 | 652,500 | -6,000 | 0.09% | 5,128,650 |
| 2023-06-26 | 2023-06-21 | 8.200 | 658,500 | -3,500 | 0.10% | 5,399,700 |
| 2023-06-23 | 2023-06-20 | 8.510 | 662,000 | +14,000 | 0.10% | 5,633,620 |
| 2023-06-20 | 2023-06-16 | 8.400 | 648,000 | -1,500 | 0.09% | 5,443,200 |
| 2023-06-19 | 2023-06-15 | 8.220 | 649,500 | -2,000 | 0.09% | 5,338,890 |
| 2023-06-06 | 2023-06-02 | 7.000 | 651,500 | +2,000 | 0.09% | 4,560,500 |
| 2023-06-02 | 2023-05-31 | 6.940 | 649,500 | +1,000 | 0.09% | 4,507,530 |
| 2023-06-01 | 2023-05-30 | 7.220 | 648,500 | +1,000 | 0.09% | 4,682,170 |
| 2023-05-31 | 2023-05-29 | 7.100 | 647,500 | +8,000 | 0.09% | 4,597,250 |
| 2023-05-25 | 2023-05-23 | 8.070 | 639,500 | -500 | 0.09% | 5,160,765 |
| 2023-05-23 | 2023-05-19 | 7.890 | 640,000 | -1,000 | 0.09% | 5,049,600 |
| 2023-05-22 | 2023-05-18 | 7.820 | 641,000 | -1,000 | 0.09% | 5,012,620 |
| 2023-05-17 | 2023-05-15 | 8.060 | 642,000 | -1,000 | 0.09% | 5,174,520 |
| 2023-05-16 | 2023-05-12 | 8.150 | 643,000 | +10,000 | 0.09% | 5,240,450 |
| 2023-05-15 | 2023-05-11 | 8.150 | 633,000 | -2,000 | 0.09% | 5,158,950 |
| 2023-05-12 | 2023-05-10 | 8.180 | 635,000 | +500 | 0.09% | 5,194,300 |
| 2023-05-11 | 2023-05-09 | 7.980 | 634,500 | +2,500 | 0.09% | 5,063,310 |
| 2023-05-08 | 2023-05-04 | 8.160 | 632,000 | -3,000 | 0.09% | 5,157,120 |
| 2023-05-05 | 2023-05-03 | 8.190 | 635,000 | +2,500 | 0.09% | 5,200,650 |
| 2023-05-04 | 2023-05-02 | 8.460 | 632,500 | +1,000 | 0.09% | 5,350,950 |
| 2023-05-03 | 2023-04-28 | 8.820 | 631,500 | +500 | 0.09% | 5,569,830 |
| 2023-05-02 | 2023-04-27 | 8.920 | 631,000 | +2,500 | 0.09% | 5,628,520 |
| 2023-04-28 | 2023-04-26 | 9.040 | 628,500 | -6,500 | 0.09% | 5,681,640 |
| 2023-04-26 | 2023-04-24 | 9.160 | 635,000 | -500 | 0.09% | 5,816,600 |
| 2023-04-19 | 2023-04-17 | 9.420 | 635,500 | +2,500 | 0.09% | 5,986,410 |
| 2023-04-17 | 2023-04-13 | 9.910 | 633,000 | +500 | 0.09% | 6,273,030 |
| 2023-04-14 | 2023-04-12 | 9.730 | 632,500 | -4,000 | 0.09% | 6,154,225 |
| 2023-04-13 | 2023-04-11 | 9.850 | 636,500 | +1,000 | 0.09% | 6,269,525 |
| 2023-04-11 | 2023-04-04 | 9.340 | 635,500 | -4,000 | 0.09% | 5,935,570 |
| 2023-04-04 | 2023-03-31 | 10.020 | 639,500 | -5,000 | 0.09% | 6,407,790 |
| 2023-04-03 | 2023-03-30 | 9.990 | 644,500 | -3,000 | 0.09% | 6,438,555 |
| 2023-03-31 | 2023-03-29 | 9.790 | 647,500 | +3,000 | 0.09% | 6,339,025 |
| 2023-03-30 | 2023-03-28 | 9.150 | 644,500 | -2,500 | 0.09% | 5,897,175 |
| 2023-03-27 | 2023-03-23 | 8.900 | 647,000 | -500 | 0.09% | 5,758,300 |
| 2023-03-23 | 2023-03-21 | 9.040 | 647,500 | -1,000 | 0.09% | 5,853,400 |
| 2023-03-22 | 2023-03-20 | 8.630 | 648,500 | +1,000 | 0.09% | 5,596,555 |
| 2023-03-21 | 2023-03-17 | 8.980 | 647,500 | +9,500 | 0.09% | 5,814,550 |
| 2023-03-20 | 2023-03-16 | 9.270 | 638,000 | -4,500 | 0.09% | 5,914,260 |
| 2023-03-17 | 2023-03-15 | 9.180 | 642,500 | +1,500 | 0.09% | 5,898,150 |
| 2023-03-16 | 2023-03-14 | 8.880 | 641,000 | +1,000 | 0.09% | 5,692,080 |
| 2023-03-14 | 2023-03-10 | 9.030 | 640,000 | -2,000 | 0.09% | 5,779,200 |
| 2023-03-13 | 2023-03-09 | 9.070 | 642,000 | -3,000 | 0.09% | 5,822,940 |
| 2023-03-08 | 2023-03-06 | 10.000 | 645,000 | -500 | 0.09% | 6,450,000 |
| 2023-03-07 | 2023-03-03 | 9.860 | 645,500 | +3,000 | 0.09% | 6,364,630 |
| 2023-03-06 | 2023-03-02 | 9.720 | 642,500 | +4,500 | 0.09% | 6,245,100 |
| 2023-03-03 | 2023-03-01 | 10.020 | 638,000 | +500 | 0.09% | 6,392,760 |
| 2023-02-28 | 2023-02-24 | 10.080 | 637,500 | -4,500 | 0.09% | 6,426,000 |
| 2023-02-27 | 2023-02-23 | 10.380 | 642,000 | +3,000 | 0.09% | 6,663,960 |
| 2023-02-24 | 2023-02-22 | 10.680 | 639,000 | -1,500 | 0.09% | 6,824,520 |
| 2023-02-23 | 2023-02-21 | 10.680 | 640,500 | +17,500 | 0.09% | 6,840,540 |
| 2023-02-22 | 2023-02-20 | 11.520 | 623,000 | -7,500 | 0.09% | 7,176,960 |
| 2023-02-21 | 2023-02-17 | 10.480 | 630,500 | -6,500 | 0.09% | 6,607,640 |
| 2023-02-20 | 2023-02-16 | 10.660 | 637,000 | -500 | 0.09% | 6,790,420 |
| 2023-02-17 | 2023-02-15 | 10.820 | 637,500 | +30,500 | 0.09% | 6,897,750 |
| 2023-02-16 | 2023-02-14 | 12.080 | 607,000 | +22,500 | 0.09% | 7,332,560 |
| 2023-02-15 | 2023-02-13 | 11.400 | 584,500 | -3,000 | 0.08% | 6,663,300 |
| 2023-02-14 | 2023-02-10 | 11.040 | 587,500 | +5,000 | 0.09% | 6,486,000 |
| 2023-02-13 | 2023-02-09 | 11.680 | 582,500 | +2,000 | 0.08% | 6,803,600 |
| 2023-02-10 | 2023-02-08 | 10.860 | 580,500 | +2,000 | 0.08% | 6,304,230 |
| 2023-02-09 | 2023-02-07 | 11.180 | 578,500 | +2,000 | 0.08% | 6,467,630 |
| 2023-02-08 | 2023-02-06 | 11.600 | 576,500 | +4,500 | 0.08% | 6,687,400 |
| 2023-02-07 | 2023-02-03 | 12.640 | 572,000 | +2,500 | 0.08% | 7,230,080 |
| 2023-02-06 | 2023-02-02 | 12.880 | 569,500 | -6,500 | 0.08% | 7,335,160 |
| 2023-02-03 | 2023-02-01 | 12.800 | 576,000 | -23,000 | 0.08% | 7,372,800 |
| 2023-02-02 | 2023-01-31 | 11.060 | 599,000 | +3,000 | 0.09% | 6,624,940 |
| 2023-02-01 | 2023-01-30 | 9.650 | 596,000 | +2,500 | 0.09% | 5,751,400 |
| 2023-01-31 | 2023-01-27 | 9.960 | 593,500 | +500 | 0.09% | 5,911,260 |
| 2023-01-27 | 2023-01-20 | 10.140 | 593,000 | -1,000 | 0.09% | 6,013,020 |
| 2023-01-26 | 2023-01-19 | 10.140 | 594,000 | +1,500 | 0.09% | 6,023,160 |
| 2023-01-20 | 2023-01-18 | 10.060 | 592,500 | -3,500 | 0.09% | 5,960,550 |
| 2023-01-19 | 2023-01-17 | 10.100 | 596,000 | -2,500 | 0.09% | 6,019,600 |
| 2023-01-18 | 2023-01-16 | 10.820 | 598,500 | +3,500 | 0.09% | 6,475,770 |
| 2023-01-17 | 2023-01-13 | 10.260 | 595,000 | +3,000 | 0.09% | 6,104,700 |
| 2023-01-13 | 2023-01-11 | 10.080 | 592,000 | +2,500 | 0.09% | 5,967,360 |
| 2023-01-11 | 2023-01-09 | 11.200 | 589,500 | -6,500 | 0.09% | 6,602,400 |
| 2023-01-10 | 2023-01-06 | 10.300 | 596,000 | +2,000 | 0.09% | 6,138,800 |
| 2023-01-09 | 2023-01-05 | 9.840 | 594,000 | +3,000 | 0.09% | 5,844,960 |
| 2023-01-05 | 2023-01-03 | 9.810 | 591,000 | +3,000 | 0.09% | 5,797,710 |
| 2023-01-04 | 2022-12-30 | 9.810 | 588,000 | -2,000 | 0.09% | 5,768,280 |
| 2022-12-29 | 2022-12-23 | 9.270 | 590,000 | -2,500 | 0.09% | 5,469,300 |
| 2022-12-22 | 2022-12-20 | 8.260 | 592,500 | +2,000 | 0.09% | 4,894,050 |
| 2022-12-21 | 2022-12-19 | 8.540 | 590,500 | +2,000 | 0.09% | 5,042,870 |
| 2022-12-20 | 2022-12-16 | 9.000 | 588,500 | +1,000 | 0.09% | 5,296,500 |
| 2022-12-14 | 2022-12-12 | 9.850 | 587,500 | -1,000 | 0.09% | 5,786,875 |
| 2022-12-13 | 2022-12-09 | 10.200 | 588,500 | +2,000 | 0.09% | 6,002,700 |
| 2022-12-12 | 2022-12-08 | 9.240 | 586,500 | -3,500 | 0.09% | 5,419,260 |
| 2022-12-09 | 2022-12-07 | 8.690 | 590,000 | +4,000 | 0.09% | 5,127,100 |
| 2022-12-08 | 2022-12-06 | 8.790 | 586,000 | +11,500 | 0.09% | 5,150,940 |
| 2022-12-07 | 2022-12-05 | 8.900 | 574,500 | -6,000 | 0.09% | 5,113,050 |
| 2022-12-06 | 2022-12-02 | 8.270 | 580,500 | -3,000 | 0.09% | 4,800,735 |
| 2022-12-05 | 2022-12-01 | 8.030 | 583,500 | +3,000 | 0.09% | 4,685,505 |
| 2022-12-02 | 2022-11-30 | 7.400 | 580,500 | +3,500 | 0.09% | 4,295,700 |
| 2022-11-30 | 2022-11-28 | 7.450 | 577,000 | -1,500 | 0.09% | 4,298,650 |
| 2022-11-29 | 2022-11-25 | 7.750 | 578,500 | +10,000 | 0.09% | 4,483,375 |
| 2022-11-24 | 2022-11-22 | 7.990 | 568,500 | -2,000 | 0.08% | 4,542,315 |
| 2022-11-21 | 2022-11-17 | 8.820 | 570,500 | +3,000 | 0.08% | 5,031,810 |
| 2022-11-18 | 2022-11-16 | 9.710 | 567,500 | +5,000 | 0.08% | 5,510,425 |
| 2022-11-17 | 2022-11-15 | 9.690 | 562,500 | +500 | 0.08% | 5,450,625 |
| 2022-11-01 | 2022-10-28 | 7.620 | 562,000 | -9,000 | 0.08% | 4,282,440 |
| 2022-10-31 | 2022-10-27 | 8.170 | 571,000 | -3,500 | 0.08% | 4,665,070 |
| 2022-10-28 | 2022-10-26 | 8.730 | 574,500 | +2,500 | 0.09% | 5,015,385 |
| 2022-10-24 | 2022-10-20 | 9.540 | 572,000 | -2,500 | 0.09% | 5,456,880 |
| 2022-10-19 | 2022-10-17 | 10.380 | 574,500 | +2,500 | 0.09% | 5,963,310 |
| 2022-10-14 | 2022-10-12 | 10.720 | 572,000 | -9,000 | 0.09% | 6,131,840 |
| 2022-10-12 | 2022-10-10 | 10.320 | 581,000 | -1,000 | 0.09% | 5,995,920 |
| 2022-09-29 | 2022-09-27 | 9.500 | 582,000 | -4,000 | 0.09% | 5,529,000 |
| 2022-09-28 | 2022-09-26 | 9.120 | 586,000 | -7,000 | 0.09% | 5,344,320 |
| 2022-09-27 | 2022-09-23 | 8.740 | 593,000 | +1,000 | 0.09% | 5,182,820 |
| 2022-09-26 | 2022-09-22 | 9.260 | 592,000 | -500 | 0.09% | 5,481,920 |
| 2022-09-20 | 2022-09-16 | 10.000 | 592,500 | +500 | 0.09% | 5,925,000 |
| 2022-09-15 | 2022-09-13 | 10.500 | 592,000 | -1,000 | 0.09% | 6,216,000 |
| 2022-09-14 | 2022-09-09 | 10.520 | 593,000 | +1,000 | 0.09% | 6,238,360 |
| 2022-08-31 | 2022-08-29 | 13.660 | 592,000 | -3,000 | 0.09% | 8,086,720 |
| 2022-08-30 | 2022-08-26 | 13.100 | 595,000 | +1,500 | 0.09% | 7,794,500 |
| 2022-08-29 | 2022-08-25 | 12.840 | 593,500 | +2,000 | 0.09% | 7,620,540 |
| 2022-08-26 | 2022-08-24 | 12.500 | 591,500 | +2,500 | 0.09% | 7,393,750 |
| 2022-08-18 | 2022-08-16 | 11.260 | 589,000 | +1,500 | 0.09% | 6,632,140 |
| 2022-08-17 | 2022-08-15 | 11.300 | 587,500 | -5,000 | 0.09% | 6,638,750 |
| 2022-08-10 | 2022-08-08 | 11.820 | 592,500 | -500 | 0.09% | 7,003,350 |
| 2022-08-08 | 2022-08-04 | 11.300 | 593,000 | -1,500 | 0.09% | 6,700,900 |
| 2022-07-29 | 2022-07-27 | 11.720 | 594,500 | +3,000 | 0.09% | 6,967,540 |
| 2022-07-28 | 2022-07-26 | 11.820 | 591,500 | -1,000 | 0.09% | 6,991,530 |
| 2022-07-26 | 2022-07-22 | 12.740 | 592,500 | -10,500 | 0.09% | 7,548,450 |
| 2022-07-22 | 2022-07-20 | 11.880 | 603,000 | +500 | 0.09% | 7,163,640 |
| 2022-07-19 | 2022-07-15 | 12.660 | 602,500 | +2,000 | 0.09% | 7,627,650 |
| 2022-07-14 | 2022-07-12 | 13.020 | 600,500 | +1,000 | 0.09% | 7,818,510 |
| 2022-07-13 | 2022-07-11 | 13.820 | 599,500 | -2,000 | 0.09% | 8,285,090 |
| 2022-07-12 | 2022-07-08 | 14.640 | 601,500 | +2,500 | 0.09% | 8,805,960 |
| 2022-07-11 | 2022-07-07 | 14.620 | 599,000 | -1,500 | 0.09% | 8,757,380 |
| 2022-07-08 | 2022-07-06 | 14.140 | 600,500 | -5,500 | 0.09% | 8,491,070 |
| 2022-07-07 | 2022-07-05 | 14.600 | 606,000 | +1,000 | 0.09% | 8,847,600 |
| 2022-07-06 | 2022-07-04 | 14.480 | 605,000 | +2,500 | 0.09% | 8,760,400 |
| 2022-07-05 | 2022-06-30 | 14.040 | 602,500 | -4,000 | 0.09% | 8,459,100 |
| 2022-07-04 | 2022-06-29 | 13.440 | 606,500 | +1,500 | 0.09% | 8,151,360 |
| 2022-06-30 | 2022-06-28 | 13.000 | 605,000 | +1,000 | 0.09% | 7,865,000 |
| 2022-06-29 | 2022-06-27 | 12.320 | 604,000 | -1,500 | 0.09% | 7,441,280 |
| 2022-06-28 | 2022-06-24 | 11.800 | 605,500 | -1,500 | 0.09% | 7,144,900 |
| 2022-06-27 | 2022-06-23 | 10.880 | 607,000 | -2,000 | 0.09% | 6,604,160 |
| 2022-06-24 | 2022-06-22 | 10.780 | 609,000 | +6,000 | 0.09% | 6,565,020 |
| 2022-06-23 | 2022-06-21 | 11.800 | 603,000 | -1,500 | 0.09% | 7,115,400 |
| 2022-06-22 | 2022-06-20 | 11.140 | 604,500 | -2,000 | 0.09% | 6,734,130 |
| 2022-06-20 | 2022-06-16 | 10.400 | 606,500 | +2,000 | 0.09% | 6,307,600 |
| 2022-06-17 | 2022-06-15 | 10.880 | 604,500 | +2,000 | 0.09% | 6,576,960 |
| 2022-06-06 | 2022-06-01 | 10.700 | 602,500 | -2,000 | 0.09% | 6,446,750 |
| 2022-06-02 | 2022-05-31 | 11.720 | 604,500 | +3,000 | 0.09% | 7,084,740 |
| 2022-06-01 | 2022-05-30 | 11.860 | 601,500 | -500 | 0.09% | 7,133,790 |
| 2022-05-31 | 2022-05-27 | 11.800 | 602,000 | +500 | 0.09% | 7,103,600 |
| 2022-05-27 | 2022-05-25 | 11.200 | 601,500 | -10,000 | 0.09% | 6,736,800 |
| 2022-05-26 | 2022-05-24 | 11.400 | 611,500 | +1,500 | 0.09% | 6,971,100 |
| 2022-05-24 | 2022-05-20 | 10.760 | 610,000 | -1,500 | 0.09% | 6,563,600 |
| 2022-05-23 | 2022-05-19 | 10.440 | 611,500 | +1,000 | 0.09% | 6,384,060 |
| 2022-05-18 | 2022-05-16 | 10.400 | 610,500 | -2,500 | 0.09% | 6,349,200 |
| 2022-05-17 | 2022-05-13 | 9.820 | 613,000 | -1,000 | 0.09% | 6,019,660 |
| 2022-05-16 | 2022-05-12 | 9.500 | 614,000 | +500 | 0.09% | 5,833,000 |
| 2022-05-12 | 2022-05-10 | 9.540 | 613,500 | -2,000 | 0.09% | 5,852,790 |
| 2022-05-11 | 2022-05-06 | 9.900 | 615,500 | -2,000 | 0.09% | 6,093,450 |
| 2022-05-10 | 2022-05-05 | 9.840 | 617,500 | +2,000 | 0.09% | 6,076,200 |
| 2022-05-05 | 2022-05-03 | 9.570 | 615,500 | -1,500 | 0.09% | 5,890,335 |
| 2022-05-04 | 2022-04-29 | 9.460 | 617,000 | -1,500 | 0.09% | 5,836,820 |
| 2022-04-29 | 2022-04-27 | 9.720 | 618,500 | -1,000 | 0.09% | 6,011,820 |
| 2022-04-27 | 2022-04-25 | 8.960 | 619,500 | +227,000 | 0.09% | 5,550,720 |
| 2022-04-19 | 2022-04-13 | 8.920 | 392,500 | +2,500 | 0.06% | 3,501,100 |
| 2022-04-14 | 2022-04-12 | 9.020 | 390,000 | +1,500 | 0.06% | 3,517,800 |
| 2022-04-12 | 2022-04-08 | 9.340 | 388,500 | +1,000 | 0.06% | 3,628,590 |
| 2022-04-11 | 2022-04-07 | 9.300 | 387,500 | +1,000 | 0.06% | 3,603,750 |
| 2022-04-04 | 2022-03-31 | 10.020 | 386,500 | +1,000 | 0.06% | 3,872,730 |
| 2022-04-01 | 2022-03-30 | 10.400 | 385,500 | -6,000 | 0.06% | 4,009,200 |
| 2022-03-31 | 2022-03-29 | 9.860 | 391,500 | -2,500 | 0.06% | 3,860,190 |
| 2022-03-30 | 2022-03-28 | 10.140 | 394,000 | -2,000 | 0.06% | 3,995,160 |
| 2022-03-29 | 2022-03-25 | 9.610 | 396,000 | -1,000 | 0.06% | 3,805,560 |
| 2022-03-28 | 2022-03-24 | 10.100 | 397,000 | -2,000 | 0.06% | 4,009,700 |
| 2022-03-25 | 2022-03-23 | 9.570 | 399,000 | +1,000 | 0.06% | 3,818,430 |
| 2022-03-24 | 2022-03-22 | 9.700 | 398,000 | +1,000 | 0.06% | 3,860,600 |
| 2022-03-23 | 2022-03-21 | 10.080 | 397,000 | -1,000 | 0.06% | 4,001,760 |
| 2022-03-21 | 2022-03-17 | 9.580 | 398,000 | -2,500 | 0.06% | 3,812,840 |
| 2022-03-18 | 2022-03-16 | 8.810 | 400,500 | -2,500 | 0.06% | 3,528,405 |
| 2022-03-17 | 2022-03-15 | 8.120 | 403,000 | -2,500 | 0.06% | 3,272,360 |
| 2022-03-16 | 2022-03-14 | 8.230 | 405,500 | +1,500 | 0.06% | 3,337,265 |
| 2022-03-15 | 2022-03-11 | 8.730 | 404,000 | -1,500 | 0.06% | 3,526,920 |
| 2022-03-11 | 2022-03-09 | 8.780 | 405,500 | +3,000 | 0.06% | 3,560,290 |
| 2022-03-10 | 2022-03-08 | 8.300 | 402,500 | -5,000 | 0.06% | 3,340,750 |
| 2022-03-09 | 2022-03-07 | 8.210 | 407,500 | +500 | 0.06% | 3,345,575 |
| 2022-03-08 | 2022-03-04 | 8.750 | 407,000 | -1,500 | 0.06% | 3,561,250 |
| 2022-03-07 | 2022-03-03 | 9.240 | 408,500 | +1,500 | 0.06% | 3,774,540 |
| 2022-03-04 | 2022-03-02 | 9.460 | 407,000 | +4,000 | 0.06% | 3,850,220 |
| 2022-03-03 | 2022-03-01 | 10.180 | 403,000 | -11,500 | 0.06% | 4,102,540 |
| 2022-03-02 | 2022-02-28 | 8.860 | 414,500 | -1,500 | 0.06% | 3,672,470 |
| 2022-02-28 | 2022-02-24 | 8.680 | 416,000 | -1,000 | 0.06% | 3,610,880 |
| 2022-02-25 | 2022-02-23 | 9.010 | 417,000 | +500 | 0.06% | 3,757,170 |
| 2022-02-24 | 2022-02-22 | 8.790 | 416,500 | +6,000 | 0.06% | 3,661,035 |
| 2022-02-23 | 2022-02-21 | 9.570 | 410,500 | -2,000 | 0.06% | 3,928,485 |
| 2022-02-22 | 2022-02-18 | 9.600 | 412,500 | -3,000 | 0.06% | 3,960,000 |
| 2022-02-21 | 2022-02-17 | 9.560 | 415,500 | -5,500 | 0.06% | 3,972,180 |
| 2022-02-18 | 2022-02-16 | 10.020 | 421,000 | +16,000 | 0.06% | 4,218,420 |
| 2022-02-16 | 2022-02-14 | 9.620 | 405,000 | -1,500 | 0.06% | 3,896,100 |
| 2022-02-15 | 2022-02-11 | 9.780 | 406,500 | +3,000 | 0.06% | 3,975,570 |
| 2022-02-14 | 2022-02-10 | 9.890 | 403,500 | +6,500 | 0.06% | 3,990,615 |
| 2022-02-11 | 2022-02-09 | 9.900 | 397,000 | -500 | 0.06% | 3,930,300 |
| 2022-02-10 | 2022-02-08 | 10.140 | 397,500 | -500 | 0.06% | 4,030,650 |
| 2022-02-08 | 2022-02-04 | 11.160 | 398,000 | +1,500 | 0.06% | 4,441,680 |
| 2022-02-07 | 2022-01-31 | 11.400 | 396,500 | +1,000 | 0.06% | 4,520,100 |
| 2022-02-04 | 2022-01-27 | 12.000 | 395,500 | +3,000 | 0.06% | 4,746,000 |
| 2022-01-28 | 2022-01-26 | 12.660 | 392,500 | +5,000 | 0.06% | 4,969,050 |
| 2022-01-27 | 2022-01-25 | 13.120 | 387,500 | +6,000 | 0.06% | 5,084,000 |
| 2022-01-25 | 2022-01-21 | 14.740 | 381,500 | -3,000 | 0.06% | 5,623,310 |
| 2022-01-21 | 2022-01-19 | 15.140 | 384,500 | +1,000 | 0.06% | 5,821,330 |
| 2022-01-20 | 2022-01-18 | 15.200 | 383,500 | -3,500 | 0.06% | 5,829,200 |
| 2022-01-19 | 2022-01-17 | 15.420 | 387,000 | +1,000 | 0.06% | 5,967,540 |
| 2022-01-18 | 2022-01-14 | 16.080 | 386,000 | +4,000 | 0.06% | 6,206,880 |
| 2022-01-14 | 2022-01-12 | 16.500 | 382,000 | +2,000 | 0.06% | 6,303,000 |
| 2022-01-13 | 2022-01-11 | 16.600 | 380,000 | +500 | 0.06% | 6,308,000 |
| 2022-01-12 | 2022-01-10 | 17.200 | 379,500 | -2,500 | 0.06% | 6,527,400 |
| 2022-01-11 | 2022-01-07 | 16.700 | 382,000 | +500 | 0.06% | 6,379,400 |
| 2022-01-10 | 2022-01-06 | 16.640 | 381,500 | -1,000 | 0.06% | 6,348,160 |
| 2022-01-06 | 2022-01-04 | 17.200 | 382,500 | -4,500 | 0.06% | 6,579,000 |
| 2022-01-05 | 2022-01-03 | 17.760 | 387,000 | -500 | 0.06% | 6,873,120 |
| 2022-01-03 | 2021-12-29 | 16.800 | 387,500 | +1,000 | 0.06% | 6,510,000 |
| 2021-12-28 | 2021-12-22 | 17.460 | 386,500 | -500 | 0.06% | 6,748,290 |
| 2021-12-23 | 2021-12-21 | 16.760 | 387,000 | -500 | 0.06% | 6,486,120 |
| 2021-12-22 | 2021-12-20 | 16.640 | 387,500 | +500 | 0.06% | 6,448,000 |
| 2021-12-20 | 2021-12-16 | 17.980 | 387,000 | -1,000 | 0.06% | 6,958,260 |
| 2021-12-17 | 2021-12-15 | 16.800 | 388,000 | -13,500 | 0.06% | 6,518,400 |
| 2021-12-16 | 2021-12-14 | 16.260 | 401,500 | -3,000 | 0.06% | 6,528,390 |
| 2021-12-15 | 2021-12-13 | 15.600 | 404,500 | +1,000 | 0.06% | 6,310,200 |
| 2021-12-14 | 2021-12-10 | 16.440 | 403,500 | +4,000 | 0.06% | 6,633,540 |
| 2021-12-13 | 2021-12-09 | 16.980 | 399,500 | +3,000 | 0.06% | 6,783,510 |
| 2021-12-10 | 2021-12-08 | 16.200 | 396,500 | +1,000 | 0.06% | 6,423,300 |
| 2021-12-09 | 2021-12-07 | 15.840 | 395,500 | +1,000 | 0.06% | 6,264,720 |
| 2021-12-08 | 2021-12-06 | 15.680 | 394,500 | -4,000 | 0.06% | 6,185,760 |
| 2021-12-01 | 2021-11-29 | 17.340 | 398,500 | +5,000 | 0.06% | 6,909,990 |
| 2021-11-30 | 2021-11-26 | 17.940 | 393,500 | -8,000 | 0.06% | 7,059,390 |
| 2021-11-26 | 2021-11-24 | 17.660 | 401,500 | -1,500 | 0.06% | 7,090,490 |
| 2021-11-25 | 2021-11-23 | 17.740 | 403,000 | -5,000 | 0.06% | 7,149,220 |
| 2021-11-24 | 2021-11-22 | 17.500 | 408,000 | -5,000 | 0.06% | 7,140,000 |
| 2021-11-23 | 2021-11-19 | 17.560 | 413,000 | -500 | 0.06% | 7,252,280 |
| 2021-11-19 | 2021-11-17 | 17.480 | 413,500 | -500 | 0.06% | 7,227,980 |
| 2021-11-18 | 2021-11-16 | 17.380 | 414,000 | +4,500 | 0.06% | 7,195,320 |
| 2021-11-17 | 2021-11-15 | 17.020 | 409,500 | -3,000 | 0.06% | 6,969,690 |
| 2021-11-16 | 2021-11-12 | 15.960 | 412,500 | -1,000 | 0.06% | 6,583,500 |
| 2021-11-12 | 2021-11-10 | 14.900 | 413,500 | +4,500 | 0.06% | 6,161,150 |
| 2021-11-11 | 2021-11-09 | 14.500 | 409,000 | +5,000 | 0.06% | 5,930,500 |
| 2021-11-10 | 2021-11-08 | 14.940 | 404,000 | +2,500 | 0.06% | 6,035,760 |
| 2021-11-09 | 2021-11-05 | 15.600 | 401,500 | -1,000 | 0.06% | 6,263,400 |
| 2021-11-05 | 2021-11-03 | 15.800 | 402,500 | -500 | 0.06% | 6,359,500 |
| 2021-11-03 | 2021-11-01 | 17.160 | 403,000 | -1,000 | 0.06% | 6,915,480 |
| 2021-11-02 | 2021-10-29 | 16.920 | 404,000 | -2,500 | 0.06% | 6,835,680 |
| 2021-10-29 | 2021-10-27 | 17.040 | 406,500 | +1,500 | 0.06% | 6,926,760 |
| 2021-10-28 | 2021-10-26 | 17.640 | 405,000 | +1,000 | 0.06% | 7,144,200 |
| 2021-10-26 | 2021-10-22 | 17.960 | 404,000 | +7,000 | 0.06% | 7,255,840 |
| 2021-10-25 | 2021-10-21 | 17.880 | 397,000 | +25,500 | 0.06% | 7,098,360 |
| 2021-10-22 | 2021-10-20 | 18.680 | 371,500 | +14,000 | 0.06% | 6,939,620 |
| 2021-10-21 | 2021-10-19 | 18.600 | 357,500 | +3,000 | 0.06% | 6,649,500 |
| 2021-10-18 | 2021-10-12 | 18.240 | 354,500 | -500 | 0.06% | 6,466,080 |
| 2021-10-15 | 2021-10-11 | 18.100 | 355,000 | +3,500 | 0.06% | 6,425,500 |
| 2021-10-12 | 2021-10-08 | 18.540 | 351,500 | +2,000 | 0.05% | 6,516,810 |
| 2021-10-11 | 2021-10-07 | 17.920 | 349,500 | -1,000 | 0.05% | 6,263,040 |
| 2021-10-08 | 2021-10-06 | 17.040 | 350,500 | -2,500 | 0.05% | 5,972,520 |
| 2021-10-07 | 2021-10-05 | 17.500 | 353,000 | -1,000 | 0.06% | 6,177,500 |
| 2021-10-06 | 2021-10-04 | 17.960 | 354,000 | +1,000 | 0.06% | 6,357,840 |
| 2021-10-05 | 2021-09-30 | 18.720 | 353,000 | +2,500 | 0.06% | 6,608,160 |
| 2021-10-04 | 2021-09-29 | 18.160 | 350,500 | +7,500 | 0.05% | 6,365,080 |
| 2021-09-30 | 2021-09-28 | 18.480 | 343,000 | +2,500 | 0.05% | 6,338,640 |
| 2021-09-29 | 2021-09-27 | 18.980 | 340,500 | +5,000 | 0.05% | 6,462,690 |
| 2021-09-28 | 2021-09-24 | 19.860 | 335,500 | -500 | 0.05% | 6,663,030 |
| 2021-09-24 | 2021-09-21 | 19.740 | 336,000 | +1,000 | 0.05% | 6,632,640 |
| 2021-09-23 | 2021-09-20 | 20.050 | 335,000 | -500 | 0.05% | 6,716,750 |
| 2021-09-21 | 2021-09-17 | 20.250 | 335,500 | -1,000 | 0.05% | 6,793,875 |
| 2021-09-20 | 2021-09-16 | 19.240 | 336,500 | -1,000 | 0.05% | 6,474,260 |
| 2021-09-17 | 2021-09-15 | 20.000 | 337,500 | +1,000 | 0.05% | 6,750,000 |
| 2021-09-16 | 2021-09-14 | 20.200 | 336,500 | -500 | 0.05% | 6,797,300 |
| 2021-09-15 | 2021-09-13 | 20.500 | 337,000 | +1,500 | 0.05% | 6,908,500 |
| 2021-09-14 | 2021-09-10 | 20.450 | 335,500 | +3,000 | 0.05% | 6,860,975 |
| 2021-09-13 | 2021-09-09 | 20.650 | 332,500 | -1,000 | 0.05% | 6,866,125 |
| 2021-09-08 | 2021-09-06 | 21.200 | 333,500 | -500 | 0.05% | 7,070,200 |
| 2021-09-07 | 2021-09-03 | 21.350 | 334,000 | -3,000 | 0.05% | 7,130,900 |
| 2021-09-06 | 2021-09-02 | 20.450 | 337,000 | -10,500 | 0.05% | 6,891,650 |
| 2021-09-03 | 2021-09-01 | 19.700 | 347,500 | -1,500 | 0.06% | 6,845,750 |
| 2021-09-02 | 2021-08-31 | 19.000 | 349,000 | +3,000 | 0.06% | 6,631,000 |
| 2021-09-01 | 2021-08-30 | 18.900 | 346,000 | +4,500 | 0.05% | 6,539,400 |
| 2021-08-31 | 2021-08-27 | 18.960 | 341,500 | +7,000 | 0.05% | 6,474,840 |
| 2021-08-30 | 2021-08-26 | 20.050 | 334,500 | +1,000 | 0.05% | 6,706,725 |
| 2021-08-27 | 2021-08-25 | 21.000 | 333,500 | -2,500 | 0.05% | 7,003,500 |
| 2021-08-26 | 2021-08-24 | 20.350 | 336,000 | +500 | 0.05% | 6,837,600 |
| 2021-08-25 | 2021-08-23 | 20.500 | 335,500 | +500 | 0.05% | 6,877,750 |
| 2021-08-24 | 2021-08-20 | 19.120 | 335,000 | +1,000 | 0.05% | 6,405,200 |
| 2021-08-20 | 2021-08-18 | 21.200 | 334,000 | -500 | 0.05% | 7,080,800 |
| 2021-08-19 | 2021-08-17 | 20.950 | 334,500 | -5,000 | 0.05% | 7,007,775 |
| 2021-08-17 | 2021-08-13 | 21.800 | 339,500 | +1,500 | 0.05% | 7,401,100 |
| 2021-08-16 | 2021-08-12 | 22.800 | 338,000 | -2,000 | 0.05% | 7,706,400 |
| 2021-08-12 | 2021-08-10 | 23.150 | 340,000 | -5,500 | 0.05% | 7,871,000 |
| 2021-08-10 | 2021-08-06 | 22.400 | 345,500 | +1,500 | 0.05% | 7,739,200 |
| 2021-08-09 | 2021-08-05 | 23.150 | 344,000 | +1,500 | 0.05% | 7,963,600 |
| 2021-08-06 | 2021-08-04 | 23.300 | 342,500 | -2,000 | 0.05% | 7,980,250 |
| 2021-08-05 | 2021-08-03 | 21.700 | 344,500 | -4,000 | 0.05% | 7,475,650 |
| 2021-08-04 | 2021-08-02 | 21.250 | 348,500 | +500 | 0.06% | 7,405,625 |
| 2021-08-02 | 2021-07-29 | 20.950 | 348,000 | -5,000 | 0.06% | 7,290,600 |
| 2021-07-30 | 2021-07-28 | 19.880 | 353,000 | +6,500 | 0.06% | 7,017,640 |
| 2021-07-29 | 2021-07-27 | 19.540 | 346,500 | -44,000 | 0.05% | 6,770,610 |
| 2021-07-28 | 2021-07-26 | 21.800 | 390,500 | +6,500 | 0.06% | 8,512,900 |
| 2021-07-26 | 2021-07-22 | 25.750 | 384,000 | -1,000 | 0.06% | 9,888,000 |
| 2021-07-23 | 2021-07-21 | 26.000 | 385,000 | +500 | 0.06% | 10,010,000 |
| 2021-07-22 | 2021-07-20 | 25.550 | 384,500 | -2,500 | 0.06% | 9,823,975 |
| 2021-07-21 | 2021-07-19 | 25.500 | 387,000 | +4,000 | 0.06% | 9,868,500 |
| 2021-07-19 | 2021-07-15 | 27.000 | 383,000 | +13,000 | 0.06% | 10,341,000 |
| 2021-07-16 | 2021-07-14 | 27.150 | 370,000 | -6,500 | 0.06% | 10,045,500 |
| 2021-07-15 | 2021-07-13 | 25.150 | 376,500 | +13,500 | 0.06% | 9,468,975 |
| 2021-07-14 | 2021-07-12 | 26.000 | 363,000 | -1,000 | 0.06% | 9,438,000 |
| 2021-07-13 | 2021-07-09 | 25.550 | 364,000 | +2,500 | 0.06% | 9,300,200 |
| 2021-07-12 | 2021-07-08 | 26.200 | 361,500 | -500 | 0.06% | 9,471,300 |
| 2021-07-09 | 2021-07-07 | 27.500 | 362,000 | -1,000 | 0.06% | 9,955,000 |
| 2021-07-08 | 2021-07-06 | 25.950 | 363,000 | -1,500 | 0.06% | 9,419,850 |
| 2021-07-07 | 2021-07-05 | 27.850 | 364,500 | -4,500 | 0.06% | 10,151,325 |
| 2021-07-06 | 2021-07-02 | 26.050 | 369,000 | -9,500 | 0.06% | 9,612,450 |
| 2021-07-05 | 2021-06-30 | 27.300 | 378,500 | -2,000 | 0.06% | 10,333,050 |
| 2021-07-02 | 2021-06-29 | 26.500 | 380,500 | -500 | 0.06% | 10,083,250 |
| 2021-06-30 | 2021-06-28 | 27.700 | 381,000 | -4,500 | 0.06% | 10,553,700 |
| 2021-06-29 | 2021-06-25 | 27.350 | 385,500 | +15,500 | 0.06% | 10,543,425 |
| 2021-06-28 | 2021-06-24 | 28.300 | 370,000 | +5,500 | 0.06% | 10,471,000 |
| 2021-06-25 | 2021-06-23 | 28.650 | 364,500 | -3,500 | 0.06% | 10,442,925 |
| 2021-06-24 | 2021-06-22 | 28.300 | 368,000 | -5,500 | 0.06% | 10,414,400 |
| 2021-06-23 | 2021-06-21 | 26.850 | 373,500 | +12,000 | 0.06% | 10,028,475 |
| 2021-06-21 | 2021-06-17 | 26.350 | 361,500 | -12,000 | 0.06% | 9,525,525 |
| 2021-06-18 | 2021-06-16 | 27.450 | 373,500 | -4,000 | 0.06% | 10,252,575 |
| 2021-06-17 | 2021-06-15 | 29.800 | 377,500 | -28,000 | 0.06% | 11,249,500 |
| 2021-06-16 | 2021-06-11 | 30.200 | 405,500 | -14,500 | 0.06% | 12,246,100 |
| 2021-06-15 | 2021-06-10 | 31.300 | 420,000 | -2,000 | 0.07% | 13,146,000 |
| 2021-06-11 | 2021-06-09 | 29.250 | 422,000 | -1,000 | 0.07% | 12,343,500 |
| 2021-06-10 | 2021-06-08 | 27.350 | 423,000 | +1,500 | 0.07% | 11,569,050 |
| 2021-06-08 | 2021-06-04 | 28.150 | 421,500 | -5,000 | 0.07% | 11,865,225 |
| 2021-06-07 | 2021-06-03 | 27.700 | 426,500 | -1,000 | 0.07% | 11,814,050 |
| 2021-06-04 | 2021-06-02 | 27.550 | 427,500 | -2,500 | 0.07% | 11,777,625 |
| 2021-06-03 | 2021-06-01 | 28.700 | 430,000 | -1,500 | 0.07% | 12,341,000 |
| 2021-06-02 | 2021-05-31 | 28.450 | 431,500 | -19,500 | 0.07% | 12,276,175 |
| 2021-06-01 | 2021-05-28 | 25.050 | 451,000 | +44,500 | 0.07% | 11,297,550 |
| 2021-05-31 | 2021-05-27 | 24.700 | 406,500 | +12,000 | 0.06% | 10,040,550 |
| 2021-05-28 | 2021-05-26 | 24.100 | 394,500 | +1,000 | 0.06% | 9,507,450 |
| 2021-05-27 | 2021-05-25 | 21.750 | 393,500 | -3,000 | 0.06% | 8,558,625 |
| 2021-05-26 | 2021-05-24 | 21.100 | 396,500 | -5,500 | 0.06% | 8,366,150 |
| 2021-05-25 | 2021-05-21 | 21.800 | 402,000 | -1,500 | 0.06% | 8,763,600 |
| 2021-05-21 | 2021-05-18 | 20.250 | 403,500 | -2,000 | 0.06% | 8,170,875 |
| 2021-05-20 | 2021-05-17 | 19.900 | 405,500 | -2,000 | 0.06% | 8,069,450 |
| 2021-05-18 | 2021-05-14 | 20.000 | 407,500 | -9,500 | 0.06% | 8,150,000 |
| 2021-05-17 | 2021-05-13 | 19.440 | 417,000 | +10,000 | 0.07% | 8,106,480 |
| 2021-05-14 | 2021-05-12 | 19.200 | 407,000 | +2,000 | 0.06% | 7,814,400 |
| 2021-05-13 | 2021-05-11 | 19.640 | 405,000 | +1,000 | 0.06% | 7,954,200 |
| 2021-05-07 | 2021-05-05 | 20.550 | 404,000 | -3,500 | 0.06% | 8,302,200 |
| 2021-05-06 | 2021-05-04 | 21.050 | 407,500 | +1,000 | 0.06% | 8,577,875 |
| 2021-05-05 | 2021-05-03 | 20.800 | 406,500 | +2,500 | 0.06% | 8,455,200 |
| 2021-05-04 | 2021-04-30 | 21.850 | 404,000 | -1,000 | 0.06% | 8,827,400 |
| 2021-05-03 | 2021-04-29 | 22.400 | 405,000 | +1,500 | 0.06% | 9,072,000 |
| 2021-04-28 | 2021-04-26 | 22.900 | 403,500 | +2,500 | 0.07% | 9,240,150 |
| 2021-04-27 | 2021-04-23 | 23.750 | 401,000 | -500 | 0.06% | 9,523,750 |
| 2021-04-26 | 2021-04-22 | 23.800 | 401,500 | -19,000 | 0.06% | 9,555,700 |
| 2021-04-23 | 2021-04-21 | 20.950 | 420,500 | -500 | 0.07% | 8,809,475 |
| 2021-04-22 | 2021-04-20 | 20.950 | 421,000 | -500 | 0.07% | 8,819,950 |
| 2021-04-21 | 2021-04-19 | 20.650 | 421,500 | -1,500 | 0.07% | 8,703,975 |
| 2021-04-20 | 2021-04-16 | 19.900 | 423,000 | +4,000 | 0.07% | 8,417,700 |
| 2021-04-19 | 2021-04-15 | 19.780 | 419,000 | +4,000 | 0.07% | 8,287,820 |
| 2021-04-16 | 2021-04-14 | 19.900 | 415,000 | -1,000 | 0.07% | 8,258,500 |
| 2021-04-15 | 2021-04-13 | 19.900 | 416,000 | +500 | 0.07% | 8,278,400 |
| 2021-04-14 | 2021-04-12 | 20.600 | 415,500 | +1,500 | 0.07% | 8,559,300 |
| 2021-04-13 | 2021-04-09 | 21.550 | 414,000 | +1,500 | 0.07% | 8,921,700 |
| 2021-04-12 | 2021-04-08 | 21.950 | 412,500 | +5,000 | 0.07% | 9,054,375 |
| 2021-04-09 | 2021-04-07 | 21.950 | 407,500 | +5,000 | 0.07% | 8,944,625 |
| 2021-04-07 | 2021-03-31 | 22.950 | 402,500 | -2,500 | 0.07% | 9,237,375 |
| 2021-04-01 | 2021-03-30 | 21.800 | 405,000 | -12,500 | 0.07% | 8,829,000 |
| 2021-03-31 | 2021-03-29 | 21.750 | 417,500 | -11,000 | 0.07% | 9,080,625 |
| 2021-03-30 | 2021-03-26 | 22.050 | 428,500 | +2,500 | 0.07% | 9,448,425 |
| 2021-03-29 | 2021-03-25 | 22.250 | 426,000 | -4,000 | 0.07% | 9,478,500 |
| 2021-03-26 | 2021-03-24 | 22.550 | 430,000 | -35,500 | 0.07% | 9,696,500 |
| 2021-03-25 | 2021-03-23 | 23.400 | 465,500 | +14,500 | 0.08% | 10,892,700 |
| 2021-03-24 | 2021-03-22 | 23.150 | 451,000 | +12,500 | 0.07% | 10,440,650 |
| 2021-03-23 | 2021-03-19 | 21.700 | 438,500 | +9,000 | 0.07% | 9,515,450 |
| 2021-03-22 | 2021-03-18 | 22.850 | 429,500 | +1,500 | 0.07% | 9,814,075 |
| 2021-03-18 | 2021-03-16 | 23.000 | 428,000 | +3,500 | 0.07% | 9,844,000 |
| 2021-03-17 | 2021-03-15 | 22.250 | 424,500 | +29,000 | 0.07% | 9,445,125 |
| 2021-03-16 | 2021-03-12 | 22.800 | 395,500 | -1,000 | 0.06% | 9,017,400 |
| 2021-03-11 | 2021-03-09 | 22.900 | 396,500 | -2,500 | 0.06% | 9,079,850 |
| 2021-03-09 | 2021-03-05 | 24.450 | 399,000 | -5,000 | 0.06% | 9,755,550 |
| 2021-03-08 | 2021-03-04 | 25.100 | 404,000 | -34,000 | 0.07% | 10,140,400 |
| 2021-03-05 | 2021-03-03 | 25.100 | 438,000 | -7,000 | 0.07% | 10,993,800 |
| 2021-03-04 | 2021-03-02 | 25.000 | 445,000 | +8,000 | 0.07% | 11,125,000 |
| 2021-03-03 | 2021-03-01 | 25.000 | 437,000 | -7,500 | 0.07% | 10,925,000 |
| 2021-03-02 | 2021-02-26 | 24.600 | 444,500 | -3,000 | 0.07% | 10,934,700 |
| 2021-03-01 | 2021-02-25 | 24.000 | 447,500 | +15,500 | 0.07% | 10,740,000 |
| 2021-02-26 | 2021-02-24 | 23.600 | 432,000 | +38,500 | 0.07% | 10,195,200 |
| 2021-02-25 | 2021-02-23 | 26.950 | 393,500 | -1,500 | 0.06% | 10,604,825 |
| 2021-02-24 | 2021-02-22 | 26.500 | 395,000 | -22,500 | 0.06% | 10,467,500 |
| 2021-02-23 | 2021-02-19 | 26.250 | 417,500 | -11,000 | 0.07% | 10,959,375 |
| 2021-02-22 | 2021-02-18 | 26.650 | 428,500 | -1,500 | 0.07% | 11,419,525 |
| 2021-02-18 | 2021-02-16 | 26.650 | 430,000 | +6,000 | 0.07% | 11,459,500 |
| 2021-02-17 | 2021-02-11 | 26.200 | 424,000 | -21,000 | 0.07% | 11,108,800 |
| 2021-02-16 | 2021-02-09 | 26.350 | 445,000 | +13,500 | 0.07% | 11,725,750 |
| 2021-02-10 | 2021-02-08 | 25.350 | 431,500 | +15,500 | 0.07% | 10,938,525 |
| 2021-02-09 | 2021-02-05 | 24.650 | 416,000 | +1,000 | 0.07% | 10,254,400 |
| 2021-02-08 | 2021-02-04 | 24.650 | 415,000 | +1,000 | 0.07% | 10,229,750 |
| 2021-02-05 | 2021-02-03 | 25.250 | 414,000 | -4,500 | 0.07% | 10,453,500 |
| 2021-02-04 | 2021-02-02 | 25.000 | 418,500 | +3,000 | 0.07% | 10,462,500 |
| 2021-02-03 | 2021-02-01 | 25.000 | 415,500 | +7,500 | 0.07% | 10,387,500 |
| 2021-02-02 | 2021-01-29 | 24.850 | 408,000 | -6,000 | 0.07% | 10,138,800 |
| 2021-02-01 | 2021-01-28 | 24.500 | 414,000 | -17,500 | 0.07% | 10,143,000 |
| 2021-01-29 | 2021-01-27 | 25.000 | 431,500 | -25,000 | 0.07% | 10,787,500 |
| 2021-01-28 | 2021-01-26 | 26.750 | 456,500 | +19,500 | 0.07% | 12,211,375 |
| 2021-01-26 | 2021-01-22 | 27.600 | 437,000 | +8,500 | 0.07% | 12,061,200 |
| 2021-01-25 | 2021-01-21 | 28.300 | 428,500 | -24,500 | 0.07% | 12,126,550 |
| 2021-01-22 | 2021-01-20 | 27.350 | 453,000 | +20,500 | 0.07% | 12,389,550 |
| 2021-01-21 | 2021-01-19 | 27.950 | 432,500 | -12,000 | 0.07% | 12,088,375 |
| 2021-01-20 | 2021-01-18 | 29.750 | 444,500 | +8,000 | 0.08% | 13,223,875 |
| 2021-01-19 | 2021-01-15 | 29.600 | 436,500 | -6,500 | 0.07% | 12,920,400 |
| 2021-01-18 | 2021-01-14 | 29.800 | 443,000 | +8,000 | 0.07% | 13,201,400 |
| 2021-01-15 | 2021-01-13 | 29.500 | 435,000 | +22,500 | 0.07% | 12,832,500 |
| 2021-01-14 | 2021-01-12 | 29.800 | 412,500 | -11,500 | 0.07% | 12,292,500 |
| 2021-01-13 | 2021-01-11 | 29.700 | 424,000 | +12,500 | 0.07% | 12,592,800 |
| 2021-01-12 | 2021-01-08 | 29.150 | 411,500 | -7,500 | 0.07% | 11,995,225 |
| 2021-01-11 | 2021-01-07 | 28.700 | 419,000 | -13,500 | 0.07% | 12,025,300 |
| 2021-01-08 | 2021-01-06 | 29.050 | 432,500 | -9,500 | 0.07% | 12,564,125 |
| 2021-01-07 | 2021-01-05 | 28.600 | 442,000 | -2,500 | 0.07% | 12,641,200 |
| 2021-01-05 | 2020-12-31 | 27.000 | 444,500 | -5,000 | 0.08% | 12,001,500 |
| 2021-01-04 | 2020-12-29 | 26.700 | 449,500 | -22,500 | 0.08% | 12,001,650 |
| 2020-12-30 | 2020-12-28 | 27.650 | 472,000 | -7,500 | 0.08% | 13,050,800 |
| 2020-12-29 | 2020-12-24 | 27.800 | 479,500 | +500 | 0.08% | 13,330,100 |
| 2020-12-28 | 2020-12-22 | 29.300 | 479,000 | +12,000 | 0.08% | 14,034,700 |
| 2020-12-23 | 2020-12-21 | 27.000 | 467,000 | -9,000 | 0.08% | 12,609,000 |
| 2020-12-22 | 2020-12-18 | 25.800 | 476,000 | -1,500 | 0.08% | 12,280,800 |
| 2020-12-21 | 2020-12-17 | 26.750 | 477,500 | +26,500 | 0.08% | 12,773,125 |
| 2020-12-18 | 2020-12-16 | 25.500 | 451,000 | -8,000 | 0.08% | 11,500,500 |
| 2020-12-17 | 2020-12-15 | 25.000 | 459,000 | -35,500 | 0.08% | 11,475,000 |
| 2020-12-16 | 2020-12-14 | 23.800 | 494,500 | +39,000 | 0.08% | 11,769,100 |
| 2020-12-15 | 2020-12-11 | 24.400 | 455,500 | -18,000 | 0.08% | 11,114,200 |
| 2020-12-14 | 2020-12-10 | 23.800 | 473,500 | +6,500 | 0.08% | 11,269,300 |
| 2020-12-11 | 2020-12-09 | 22.500 | 467,000 | +2,500 | 0.08% | 10,507,500 |
| 2020-12-10 | 2020-12-08 | 22.000 | 464,500 | -4,500 | 0.08% | 10,219,000 |
| 2020-12-09 | 2020-12-07 | 22.000 | 469,000 | -9,000 | 0.08% | 10,318,000 |
| 2020-12-08 | 2020-12-04 | 21.900 | 478,000 | -1,000 | 0.08% | 10,468,200 |
| 2020-12-07 | 2020-12-03 | 21.400 | 479,000 | -10,000 | 0.08% | 10,250,600 |
| 2020-12-04 | 2020-12-02 | 20.350 | 489,000 | +15,500 | 0.08% | 9,951,150 |
| 2020-12-03 | 2020-12-01 | 22.250 | 473,500 | -4,500 | 0.08% | 10,535,375 |
| 2020-12-02 | 2020-11-30 | 22.050 | 478,000 | -42,500 | 0.08% | 10,539,900 |
| 2020-12-01 | 2020-11-27 | 20.900 | 520,500 | +17,500 | 0.09% | 10,878,450 |
| 2020-11-30 | 2020-11-26 | 19.520 | 503,000 | -13,000 | 0.09% | 9,818,560 |
| 2020-11-27 | 2020-11-25 | 19.100 | 516,000 | -12,000 | 0.09% | 9,855,600 |
| 2020-11-26 | 2020-11-24 | 19.320 | 528,000 | +5,000 | 0.09% | 10,200,960 |
| 2020-11-25 | 2020-11-23 | 19.340 | 523,000 | +2,000 | 0.09% | 10,114,820 |
| 2020-11-24 | 2020-11-20 | 19.700 | 521,000 | +12,500 | 0.09% | 10,263,700 |
| 2020-11-23 | 2020-11-19 | 19.440 | 508,500 | -25,500 | 0.09% | 9,885,240 |
| 2020-11-20 | 2020-11-18 | 19.400 | 534,000 | -2,000 | 0.09% | 10,359,600 |
| 2020-11-19 | 2020-11-17 | 19.020 | 536,000 | -4,500 | 0.09% | 10,194,720 |
| 2020-11-18 | 2020-11-16 | 19.120 | 540,500 | -8,000 | 0.09% | 10,334,360 |
| 2020-11-17 | 2020-11-13 | 19.200 | 548,500 | +10,000 | 0.09% | 10,531,200 |
| 2020-11-16 | 2020-11-12 | 19.060 | 538,500 | +1,500 | 0.09% | 10,263,810 |
| 2020-11-13 | 2020-11-11 | 19.380 | 537,000 | +1,500 | 0.09% | 10,407,060 |
| 2020-11-12 | 2020-11-10 | 20.200 | 535,500 | -16,000 | 0.09% | 10,817,100 |
| 2020-11-11 | 2020-11-09 | 20.700 | 551,500 | +10,500 | 0.09% | 11,416,050 |
| 2020-11-10 | 2020-11-06 | 19.660 | 541,000 | +1,000 | 0.09% | 10,636,060 |
| 2020-11-09 | 2020-11-05 | 19.500 | 540,000 | -7,500 | 0.09% | 10,530,000 |
| 2020-11-06 | 2020-11-04 | 19.400 | 547,500 | -38,500 | 0.09% | 10,621,500 |
| 2020-11-05 | 2020-11-03 | 18.180 | 586,000 | +5,500 | 0.10% | 10,653,480 |
| 2020-11-04 | 2020-11-02 | 17.420 | 580,500 | -2,500 | 0.10% | 10,112,310 |
| 2020-11-03 | 2020-10-30 | 18.020 | 583,000 | +15,500 | 0.10% | 10,505,660 |
| 2020-11-02 | 2020-10-29 | 19.140 | 567,500 | +7,500 | 0.10% | 10,861,950 |
| 2020-10-30 | 2020-10-28 | 19.980 | 560,000 | -11,000 | 0.09% | 11,188,800 |
| 2020-10-29 | 2020-10-27 | 20.900 | 571,000 | -9,500 | 0.10% | 11,933,900 |
| 2020-10-28 | 2020-10-23 | 22.050 | 580,500 | -7,500 | 0.10% | 12,800,025 |
| 2020-10-27 | 2020-10-22 | 22.300 | 588,000 | -5,500 | 0.10% | 13,112,400 |
| 2020-10-23 | 2020-10-21 | 22.550 | 593,500 | +500 | 0.10% | 13,383,425 |
| 2020-10-22 | 2020-10-20 | 22.750 | 593,000 | -500 | 0.10% | 13,490,750 |
| 2020-10-21 | 2020-10-19 | 22.800 | 593,500 | -1,000 | 0.10% | 13,531,800 |
| 2020-10-20 | 2020-10-16 | 23.200 | 594,500 | -1,500 | 0.10% | 13,792,400 |
| 2020-10-19 | 2020-10-15 | 23.100 | 596,000 | -4,500 | 0.10% | 13,767,600 |
| 2020-10-16 | 2020-10-14 | 23.450 | 600,500 | -5,000 | 0.10% | 14,081,725 |
| 2020-10-15 | 2020-10-12 | 23.900 | 605,500 | +4,000 | 0.10% | 14,471,450 |
| 2020-10-14 | 2020-10-09 | 24.250 | 601,500 | -3,500 | 0.10% | 14,586,375 |
| 2020-10-12 | 2020-10-08 | 23.450 | 605,000 | -1,000 | 0.10% | 14,187,250 |
| 2020-10-09 | 2020-10-07 | 23.500 | 606,000 | -3,500 | 0.10% | 14,241,000 |
| 2020-10-08 | 2020-10-06 | 23.800 | 609,500 | -500 | 0.10% | 14,506,100 |
| 2020-10-07 | 2020-10-05 | 23.200 | 610,000 | -7,000 | 0.10% | 14,152,000 |
| 2020-10-06 | 2020-09-30 | 23.350 | 617,000 | -8,000 | 0.10% | 14,406,950 |
| 2020-10-05 | 2020-09-29 | 22.750 | 625,000 | -16,000 | 0.11% | 14,218,750 |
| 2020-09-30 | 2020-09-28 | 22.550 | 641,000 | -11,500 | 0.11% | 14,454,550 |
| 2020-09-29 | 2020-09-25 | 24.200 | 652,500 | +5,000 | 0.11% | 15,790,500 |
| 2020-09-28 | 2020-09-24 | 25.200 | 647,500 | -9,000 | 0.11% | 16,317,000 |
| 2020-09-25 | 2020-09-23 | 25.650 | 656,500 | -1,500 | 0.11% | 16,839,225 |
| 2020-09-24 | 2020-09-22 | 26.000 | 658,000 | -3,000 | 0.11% | 17,108,000 |
| 2020-09-23 | 2020-09-21 | 25.900 | 661,000 | -4,500 | 0.11% | 17,119,900 |
| 2020-09-22 | 2020-09-18 | 26.100 | 665,500 | -2,000 | 0.11% | 17,369,550 |
| 2020-09-21 | 2020-09-17 | 26.150 | 667,500 | -5,500 | 0.11% | 17,455,125 |
| 2020-09-18 | 2020-09-16 | 25.800 | 673,000 | +3,000 | 0.11% | 17,363,400 |
| 2020-09-17 | 2020-09-15 | 25.650 | 670,000 | -24,000 | 0.11% | 17,185,500 |
| 2020-09-16 | 2020-09-14 | 25.850 | 694,000 | -6,000 | 0.12% | 17,939,900 |
| 2020-09-15 | 2020-09-11 | 25.550 | 700,000 | -19,000 | 0.12% | 17,885,000 |
| 2020-09-14 | 2020-09-10 | 24.500 | 719,000 | -3,500 | 0.12% | 17,615,500 |
| 2020-09-11 | 2020-09-09 | 24.950 | 722,500 | -10,000 | 0.12% | 18,026,375 |
| 2020-09-10 | 2020-09-08 | 25.400 | 732,500 | +4,500 | 0.12% | 18,605,500 |
| 2020-09-09 | 2020-09-07 | 27.150 | 728,000 | +12,000 | 0.12% | 19,765,200 |
| 2020-09-08 | 2020-09-04 | 28.800 | 716,000 | +5,500 | 0.12% | 20,620,800 |
| 2020-09-07 | 2020-09-03 | 29.650 | 710,500 | +1,000 | 0.12% | 21,066,325 |
| 2020-09-04 | 2020-09-02 | 30.500 | 709,500 | -6,000 | 0.12% | 21,639,750 |
| 2020-09-03 | 2020-09-01 | 31.050 | 715,500 | -23,500 | 0.12% | 22,216,275 |
| 2020-09-02 | 2020-08-31 | 29.500 | 739,000 | -33,000 | 0.13% | 21,800,500 |
| 2020-09-01 | 2020-08-28 | 28.150 | 772,000 | -14,000 | 0.13% | 21,731,800 |
| 2020-08-31 | 2020-08-27 | 26.450 | 786,000 | -12,500 | 0.13% | 20,789,700 |
| 2020-08-28 | 2020-08-26 | 28.700 | 798,500 | +6,500 | 0.14% | 22,916,950 |
| 2020-08-27 | 2020-08-25 | 29.350 | 792,000 | -44,000 | 0.13% | 23,245,200 |
| 2020-08-26 | 2020-08-24 | 30.050 | 836,000 | -4,500 | 0.14% | 25,121,800 |
| 2020-08-25 | 2020-08-21 | 30.800 | 840,500 | -500 | 0.14% | 25,887,400 |
| 2020-08-24 | 2020-08-20 | 30.950 | 841,000 | +1,500 | 0.14% | 26,028,950 |
| 2020-08-21 | 2020-08-19 | 31.800 | 839,500 | -7,000 | 0.14% | 26,696,100 |
| 2020-08-20 | 2020-08-18 | 31.950 | 846,500 | -40,500 | 0.14% | 27,045,675 |
| 2020-08-19 | 2020-08-17 | 31.000 | 887,000 | +6,000 | 0.15% | 27,497,000 |
| 2020-08-18 | 2020-08-14 | 31.650 | 881,000 | +1,000 | 0.15% | 27,883,650 |
| 2020-08-17 | 2020-08-13 | 32.500 | 880,000 | -9,000 | 0.15% | 28,600,000 |
| 2020-08-14 | 2020-08-12 | 31.950 | 889,000 | -3,000 | 0.15% | 28,403,550 |
| 2020-08-13 | 2020-08-11 | 32.300 | 892,000 | +1,500 | 0.15% | 28,811,600 |
| 2020-08-12 | 2020-08-10 | 31.000 | 890,500 | -22,000 | 0.15% | 27,605,500 |
| 2020-08-11 | 2020-08-07 | 32.550 | 912,500 | +6,000 | 0.15% | 29,701,875 |
| 2020-08-10 | 2020-08-06 | 33.900 | 906,500 | -74,000 | 0.15% | 30,730,350 |
| 2020-08-07 | 2020-08-05 | 30.800 | 980,500 | -11,000 | 0.17% | 30,199,400 |
| 2020-08-06 | 2020-08-04 | 31.100 | 991,500 | -32,000 | 0.17% | 30,835,650 |
| 2020-08-05 | 2020-08-03 | 28.900 | 1,023,500 | -15,000 | 0.17% | 29,579,150 |
| 2020-08-04 | 2020-07-31 | 29.450 | 1,038,500 | -41,000 | 0.18% | 30,583,825 |
| 2020-08-03 | 2020-07-30 | 29.800 | 1,079,500 | -12,500 | 0.19% | 32,169,100 |
| 2020-07-31 | 2020-07-29 | 30.450 | 1,092,000 | -31,000 | 0.19% | 33,251,400 |
| 2020-07-30 | 2020-07-28 | 29.900 | 1,123,000 | +31,500 | 0.20% | 33,577,700 |
| 2020-07-29 | 2020-07-27 | 30.850 | 1,091,500 | -12,000 | 0.19% | 33,672,775 |
| 2020-07-28 | 2020-07-24 | 31.800 | 1,103,500 | -69,000 | 0.19% | 35,091,300 |
| 2020-07-27 | 2020-07-23 | 32.800 | 1,172,500 | -4,000 | 0.20% | 38,458,000 |
| 2020-07-24 | 2020-07-22 | 31.300 | 1,176,500 | -35,000 | 0.20% | 36,824,450 |
| 2020-07-23 | 2020-07-21 | 31.800 | 1,211,500 | -20,500 | 0.21% | 38,525,700 |
| 2020-07-22 | 2020-07-20 | 30.000 | 1,232,000 | -205,500 | 0.21% | 36,960,000 |
| 2020-07-21 | 2020-07-17 | 29.650 | 1,437,500 | -60,000 | 0.25% | 42,621,875 |
| 2020-07-20 | 2020-07-16 | 31.700 | 1,497,500 | +34,000 | 0.26% | 47,470,750 |
| 2020-07-17 | 2020-07-15 | 34.300 | 1,463,500 | -85,500 | 0.25% | 50,198,050 |
| 2020-07-16 | 2020-07-14 | 33.750 | 1,549,000 | -110,000 | 0.27% | 52,278,750 |
| 2020-07-15 | 2020-07-13 | 34.800 | 1,659,000 | -291,500 | 0.29% | 57,733,200 |
| 2020-07-14 | 2020-07-10 | 37.000 | 1,950,500 | 0.34% | 72,168,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy