History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.170 | 1,287,500 | +0 | 0.16% | 10,518,875 |
| 2025-10-13 | 2025-10-09 | 8.280 | 1,287,500 | +0 | 0.16% | 10,660,500 |
| 2025-10-10 | 2025-10-08 | 8.940 | 1,287,500 | +0 | 0.16% | 11,510,250 |
| 2025-10-09 | 2025-10-06 | 8.740 | 1,287,500 | +0 | 0.16% | 11,252,750 |
| 2025-10-08 | 2025-10-03 | 8.750 | 1,287,500 | +24,500 | 0.16% | 11,265,625 |
| 2025-10-06 | 2025-10-02 | 8.570 | 1,263,000 | +12,000 | 0.15% | 10,823,910 |
| 2025-10-02 | 2025-09-29 | 8.320 | 1,251,000 | +1,000 | 0.15% | 10,408,320 |
| 2025-09-30 | 2025-09-26 | 8.150 | 1,250,000 | +4,000 | 0.15% | 10,187,500 |
| 2025-09-29 | 2025-09-25 | 8.300 | 1,246,000 | +2,000 | 0.15% | 10,341,800 |
| 2025-09-24 | 2025-09-22 | 8.640 | 1,244,000 | +22,000 | 0.15% | 10,748,160 |
| 2025-09-23 | 2025-09-19 | 8.860 | 1,222,000 | +10,500 | 0.15% | 10,826,920 |
| 2025-09-22 | 2025-09-18 | 8.890 | 1,211,500 | +10,000 | 0.15% | 10,770,235 |
| 2025-09-19 | 2025-09-17 | 9.190 | 1,201,500 | +6,000 | 0.15% | 11,041,785 |
| 2025-09-18 | 2025-09-16 | 9.370 | 1,195,500 | -3,500 | 0.15% | 11,201,835 |
| 2025-09-17 | 2025-09-15 | 9.500 | 1,199,000 | -5,000 | 0.15% | 11,390,500 |
| 2025-09-16 | 2025-09-12 | 9.850 | 1,204,000 | -4,000 | 0.15% | 11,859,400 |
| 2025-09-15 | 2025-09-11 | 9.560 | 1,208,000 | +20,000 | 0.15% | 11,548,480 |
| 2025-09-12 | 2025-09-10 | 9.970 | 1,188,000 | -9,000 | 0.15% | 11,844,360 |
| 2025-09-11 | 2025-09-09 | 10.790 | 1,197,000 | +7,000 | 0.15% | 12,915,630 |
| 2025-09-09 | 2025-09-05 | 10.500 | 1,190,000 | -11,000 | 0.15% | 12,495,000 |
| 2025-09-08 | 2025-09-04 | 9.260 | 1,201,000 | -2,500 | 0.15% | 11,121,260 |
| 2025-09-04 | 2025-09-02 | 9.160 | 1,203,500 | -8,000 | 0.15% | 11,024,060 |
| 2025-09-02 | 2025-08-29 | 8.910 | 1,211,500 | +306,000 | 0.15% | 10,794,465 |
| 2025-09-01 | 2025-08-28 | 8.960 | 905,500 | -6,000 | 0.11% | 8,113,280 |
| 2025-08-29 | 2025-08-27 | 9.230 | 911,500 | +3,000 | 0.11% | 8,413,145 |
| 2025-08-28 | 2025-08-26 | 9.830 | 908,500 | -27,500 | 0.11% | 8,930,555 |
| 2025-08-27 | 2025-08-25 | 9.600 | 936,000 | +35,000 | 0.11% | 8,985,600 |
| 2025-08-26 | 2025-08-22 | 11.320 | 901,000 | +129,000 | 0.11% | 10,199,320 |
| 2025-08-25 | 2025-08-21 | 11.990 | 772,000 | -11,000 | 0.09% | 9,256,280 |
| 2025-08-22 | 2025-08-20 | 11.390 | 783,000 | -500 | 0.10% | 8,918,370 |
| 2025-08-21 | 2025-08-19 | 11.950 | 783,500 | +26,500 | 0.10% | 9,362,825 |
| 2025-08-20 | 2025-08-18 | 11.860 | 757,000 | -5,000 | 0.09% | 8,978,020 |
| 2025-08-19 | 2025-08-15 | 10.920 | 762,000 | -1,000 | 0.09% | 8,321,040 |
| 2025-08-18 | 2025-08-14 | 10.690 | 763,000 | -23,000 | 0.09% | 8,156,470 |
| 2025-08-15 | 2025-08-13 | 10.800 | 786,000 | -5,000 | 0.10% | 8,488,800 |
| 2025-08-12 | 2025-08-08 | 10.570 | 791,000 | +10,000 | 0.10% | 8,360,870 |
| 2025-08-11 | 2025-08-07 | 10.430 | 781,000 | +6,000 | 0.10% | 8,145,830 |
| 2025-08-08 | 2025-08-06 | 10.330 | 775,000 | -10,000 | 0.10% | 8,005,750 |
| 2025-08-07 | 2025-08-05 | 10.150 | 785,000 | -14,000 | 0.10% | 7,967,750 |
| 2025-08-05 | 2025-08-01 | 9.420 | 799,000 | +20,000 | 0.10% | 7,526,580 |
| 2025-08-04 | 2025-07-31 | 10.300 | 779,000 | +3,000 | 0.10% | 8,023,700 |
| 2025-08-01 | 2025-07-30 | 10.620 | 776,000 | +6,000 | 0.10% | 8,241,120 |
| 2025-07-31 | 2025-07-29 | 10.000 | 770,000 | -36,500 | 0.09% | 7,700,000 |
| 2025-07-30 | 2025-07-28 | 9.390 | 806,500 | +10,000 | 0.10% | 7,573,035 |
| 2025-07-29 | 2025-07-25 | 9.380 | 796,500 | -24,500 | 0.10% | 7,471,170 |
| 2025-07-28 | 2025-07-24 | 9.280 | 821,000 | +10,500 | 0.10% | 7,618,880 |
| 2025-07-24 | 2025-07-22 | 9.200 | 810,500 | +20,000 | 0.10% | 7,456,600 |
| 2025-07-23 | 2025-07-21 | 9.800 | 790,500 | -1,000 | 0.10% | 7,746,900 |
| 2025-07-21 | 2025-07-17 | 9.890 | 791,500 | -17,000 | 0.10% | 7,827,935 |
| 2025-07-18 | 2025-07-16 | 9.590 | 808,500 | +9,500 | 0.10% | 7,753,515 |
| 2025-07-17 | 2025-07-15 | 9.480 | 799,000 | -20,000 | 0.10% | 7,574,520 |
| 2025-07-16 | 2025-07-14 | 9.020 | 819,000 | +11,000 | 0.10% | 7,387,380 |
| 2025-07-15 | 2025-07-11 | 8.920 | 808,000 | +11,000 | 0.10% | 7,207,360 |
| 2025-07-11 | 2025-07-09 | 8.900 | 797,000 | -8,000 | 0.10% | 7,093,300 |
| 2025-07-10 | 2025-07-08 | 8.900 | 805,000 | +22,000 | 0.10% | 7,164,500 |
| 2025-07-09 | 2025-07-07 | 9.150 | 783,000 | +1,000 | 0.10% | 7,164,450 |
| 2025-07-08 | 2025-07-04 | 9.090 | 782,000 | +11,000 | 0.10% | 7,108,380 |
| 2025-07-07 | 2025-07-03 | 9.170 | 771,000 | +1,500 | 0.09% | 7,070,070 |
| 2025-07-04 | 2025-07-02 | 9.470 | 769,500 | +5,500 | 0.09% | 7,287,165 |
| 2025-07-02 | 2025-06-27 | 10.440 | 764,000 | +7,500 | 0.09% | 7,976,160 |
| 2025-06-30 | 2025-06-26 | 10.520 | 756,500 | -20,500 | 0.09% | 7,958,380 |
| 2025-06-27 | 2025-06-25 | 10.640 | 777,000 | +20,000 | 0.10% | 8,267,280 |
| 2025-06-25 | 2025-06-23 | 10.980 | 757,000 | +2,000 | 0.09% | 8,311,860 |
| 2025-06-24 | 2025-06-20 | 10.500 | 755,000 | +5,500 | 0.09% | 7,927,500 |
| 2025-06-23 | 2025-06-19 | 10.960 | 749,500 | +2,500 | 0.09% | 8,214,520 |
| 2025-06-20 | 2025-06-18 | 11.140 | 747,000 | -8,000 | 0.09% | 8,321,580 |
| 2025-06-19 | 2025-06-17 | 10.100 | 755,000 | -54,500 | 0.09% | 7,625,500 |
| 2025-06-18 | 2025-06-16 | 10.320 | 809,500 | -212,000 | 0.10% | 8,354,040 |
| 2025-06-17 | 2025-06-13 | 9.850 | 1,021,500 | -31,500 | 0.13% | 10,061,775 |
| 2025-06-16 | 2025-06-12 | 9.600 | 1,053,000 | -25,500 | 0.13% | 10,108,800 |
| 2025-06-12 | 2025-06-10 | 9.120 | 1,078,500 | +17,500 | 0.13% | 9,835,920 |
| 2025-06-11 | 2025-06-09 | 9.150 | 1,061,000 | -67,500 | 0.13% | 9,708,150 |
| 2025-06-10 | 2025-06-06 | 7.660 | 1,128,500 | +13,000 | 0.14% | 8,644,310 |
| 2025-06-09 | 2025-06-05 | 7.520 | 1,115,500 | -9,000 | 0.14% | 8,388,560 |
| 2025-06-06 | 2025-06-04 | 7.770 | 1,124,500 | +8,000 | 0.14% | 8,737,365 |
| 2025-06-05 | 2025-06-03 | 7.820 | 1,116,500 | -17,000 | 0.14% | 8,731,030 |
| 2025-06-04 | 2025-06-02 | 7.880 | 1,133,500 | +15,000 | 0.14% | 8,931,980 |
| 2025-06-03 | 2025-05-30 | 7.660 | 1,118,500 | +134,000 | 0.14% | 8,567,710 |
| 2025-06-02 | 2025-05-29 | 7.530 | 984,500 | +3,000 | 0.12% | 7,413,285 |
| 2025-05-30 | 2025-05-28 | 6.960 | 981,500 | -500 | 0.12% | 6,831,240 |
| 2025-05-29 | 2025-05-27 | 7.180 | 982,000 | +50,000 | 0.12% | 7,050,760 |
| 2025-05-27 | 2025-05-23 | 7.210 | 932,000 | -5,500 | 0.11% | 6,719,720 |
| 2025-05-26 | 2025-05-22 | 7.700 | 937,500 | +119,500 | 0.12% | 7,218,750 |
| 2025-05-23 | 2025-05-21 | 6.810 | 818,000 | -15,500 | 0.10% | 5,570,580 |
| 2025-05-22 | 2025-05-20 | 6.830 | 833,500 | -14,000 | 0.10% | 5,692,805 |
| 2025-05-21 | 2025-05-19 | 6.050 | 847,500 | -12,000 | 0.10% | 5,127,375 |
| 2025-05-19 | 2025-05-15 | 5.280 | 859,500 | -5,000 | 0.11% | 4,538,160 |
| 2025-05-16 | 2025-05-14 | 5.290 | 864,500 | +7,000 | 0.11% | 4,573,205 |
| 2025-05-15 | 2025-05-13 | 5.210 | 857,500 | -10,000 | 0.11% | 4,467,575 |
| 2025-05-14 | 2025-05-12 | 5.200 | 867,500 | +10,000 | 0.11% | 4,511,000 |
| 2025-05-09 | 2025-05-07 | 5.300 | 857,500 | +10,000 | 0.11% | 4,544,750 |
| 2025-05-07 | 2025-05-02 | 5.440 | 847,500 | -13,000 | 0.10% | 4,610,400 |
| 2025-05-06 | 2025-04-30 | 5.420 | 860,500 | +10,000 | 0.11% | 4,663,910 |
| 2025-04-28 | 2025-04-24 | 5.530 | 850,500 | -8,000 | 0.10% | 4,703,265 |
| 2025-04-25 | 2025-04-23 | 5.450 | 858,500 | -35,000 | 0.11% | 4,678,825 |
| 2025-04-16 | 2025-04-14 | 4.960 | 893,500 | -10,000 | 0.11% | 4,431,760 |
| 2025-04-15 | 2025-04-11 | 4.770 | 903,500 | -10,000 | 0.11% | 4,309,695 |
| 2025-04-14 | 2025-04-10 | 4.670 | 913,500 | -42,000 | 0.11% | 4,266,045 |
| 2025-04-11 | 2025-04-09 | 4.250 | 955,500 | +14,000 | 0.12% | 4,060,875 |
| 2025-04-09 | 2025-04-07 | 4.310 | 941,500 | +10,000 | 0.12% | 4,057,865 |
| 2025-04-08 | 2025-04-03 | 5.190 | 931,500 | +9,500 | 0.11% | 4,834,485 |
| 2025-04-07 | 2025-04-02 | 5.310 | 922,000 | -41,500 | 0.11% | 4,895,820 |
| 2025-04-03 | 2025-04-01 | 5.350 | 963,500 | -17,000 | 0.12% | 5,154,725 |
| 2025-04-02 | 2025-03-31 | 5.060 | 980,500 | -15,000 | 0.12% | 4,961,330 |
| 2025-04-01 | 2025-03-28 | 4.980 | 995,500 | -15,000 | 0.12% | 4,957,590 |
| 2025-03-28 | 2025-03-26 | 4.860 | 1,010,500 | -2,000 | 0.12% | 4,911,030 |
| 2025-03-27 | 2025-03-25 | 4.890 | 1,012,500 | +22,000 | 0.12% | 4,951,125 |
| 2025-03-25 | 2025-03-21 | 5.040 | 990,500 | +51,500 | 0.12% | 4,992,120 |
| 2025-03-24 | 2025-03-20 | 5.300 | 939,000 | +5,000 | 0.12% | 4,976,700 |
| 2025-03-21 | 2025-03-19 | 5.140 | 934,000 | -5,000 | 0.11% | 4,800,760 |
| 2025-03-20 | 2025-03-18 | 5.010 | 939,000 | -8,000 | 0.12% | 4,704,390 |
| 2025-03-19 | 2025-03-17 | 4.920 | 947,000 | -1,000 | 0.12% | 4,659,240 |
| 2025-03-14 | 2025-03-12 | 4.630 | 948,000 | +1,000 | 0.12% | 4,389,240 |
| 2025-03-12 | 2025-03-10 | 4.750 | 947,000 | +50,000 | 0.12% | 4,498,250 |
| 2025-03-11 | 2025-03-07 | 4.800 | 897,000 | -15,000 | 0.11% | 4,305,600 |
| 2025-03-10 | 2025-03-06 | 4.910 | 912,000 | -85,500 | 0.11% | 4,477,920 |
| 2025-03-04 | 2025-02-28 | 4.530 | 997,500 | +63,000 | 0.12% | 4,518,675 |
| 2025-02-28 | 2025-02-26 | 4.940 | 934,500 | -28,500 | 0.11% | 4,616,430 |
| 2025-02-26 | 2025-02-24 | 4.570 | 963,000 | +8,000 | 0.12% | 4,400,910 |
| 2025-02-25 | 2025-02-21 | 4.590 | 955,000 | -60,000 | 0.12% | 4,383,450 |
| 2025-02-24 | 2025-02-20 | 4.610 | 1,015,000 | +28,000 | 0.12% | 4,679,150 |
| 2025-02-20 | 2025-02-18 | 4.290 | 987,000 | +20,000 | 0.12% | 4,234,230 |
| 2025-02-19 | 2025-02-17 | 4.330 | 967,000 | +50,000 | 0.12% | 4,187,110 |
| 2025-02-13 | 2025-02-11 | 4.080 | 917,000 | +80,000 | 0.11% | 3,741,360 |
| 2025-02-12 | 2025-02-10 | 4.190 | 837,000 | +20,000 | 0.10% | 3,507,030 |
| 2025-01-22 | 2025-01-20 | 3.910 | 817,000 | -1,000 | 0.10% | 3,194,470 |
| 2025-01-20 | 2025-01-16 | 3.790 | 818,000 | -500 | 0.10% | 3,100,220 |
| 2025-01-17 | 2025-01-15 | 3.720 | 818,500 | +3,000 | 0.10% | 3,044,820 |
| 2025-01-15 | 2025-01-13 | 3.770 | 815,500 | -500 | 0.10% | 3,074,435 |
| 2025-01-09 | 2025-01-07 | 4.050 | 816,000 | +15,000 | 0.10% | 3,304,800 |
| 2025-01-02 | 2024-12-27 | 4.440 | 801,000 | -2,500 | 0.10% | 3,556,440 |
| 2024-12-27 | 2024-12-20 | 4.470 | 803,500 | +10,000 | 0.10% | 3,591,645 |
| 2024-12-23 | 2024-12-19 | 4.590 | 793,500 | +10,000 | 0.10% | 3,642,165 |
| 2024-12-16 | 2024-12-12 | 4.970 | 783,500 | +3,000 | 0.10% | 3,893,995 |
| 2024-12-13 | 2024-12-11 | 4.970 | 780,500 | +4,500 | 0.10% | 3,879,085 |
| 2024-12-12 | 2024-12-10 | 5.010 | 776,000 | +9,500 | 0.10% | 3,887,760 |
| 2024-12-11 | 2024-12-09 | 5.190 | 766,500 | -4,500 | 0.09% | 3,978,135 |
| 2024-12-10 | 2024-12-06 | 5.000 | 771,000 | +15,000 | 0.09% | 3,855,000 |
| 2024-12-06 | 2024-12-04 | 5.300 | 756,000 | -1,000 | 0.09% | 4,006,800 |
| 2024-11-28 | 2024-11-26 | 5.200 | 757,000 | +7,000 | 0.09% | 3,936,400 |
| 2024-11-27 | 2024-11-25 | 5.560 | 750,000 | -7,000 | 0.09% | 4,170,000 |
| 2024-11-26 | 2024-11-22 | 5.190 | 757,000 | +7,000 | 0.09% | 3,928,830 |
| 2024-11-25 | 2024-11-21 | 5.660 | 750,000 | -15,000 | 0.09% | 4,245,000 |
| 2024-11-22 | 2024-11-20 | 5.400 | 765,000 | -10,000 | 0.09% | 4,131,000 |
| 2024-11-20 | 2024-11-18 | 5.260 | 775,000 | +20,000 | 0.09% | 4,076,500 |
| 2024-11-18 | 2024-11-14 | 5.080 | 755,000 | +20,000 | 0.09% | 3,835,400 |
| 2024-11-12 | 2024-11-08 | 5.460 | 735,000 | +3,000 | 0.09% | 4,013,100 |
| 2024-11-07 | 2024-11-05 | 5.430 | 732,000 | -5,000 | 0.09% | 3,974,760 |
| 2024-11-06 | 2024-11-04 | 5.380 | 737,000 | +18,000 | 0.09% | 3,965,060 |
| 2024-11-05 | 2024-11-01 | 5.500 | 719,000 | -8,000 | 0.09% | 3,954,500 |
| 2024-11-01 | 2024-10-30 | 5.770 | 727,000 | +5,000 | 0.09% | 4,194,790 |
| 2024-10-31 | 2024-10-29 | 5.760 | 722,000 | +2,000 | 0.09% | 4,158,720 |
| 2024-10-30 | 2024-10-28 | 5.800 | 720,000 | -2,000 | 0.09% | 4,176,000 |
| 2024-10-29 | 2024-10-25 | 5.820 | 722,000 | +5,000 | 0.09% | 4,202,040 |
| 2024-10-24 | 2024-10-22 | 6.030 | 717,000 | +10,000 | 0.09% | 4,323,510 |
| 2024-10-23 | 2024-10-21 | 6.130 | 707,000 | +2,000 | 0.09% | 4,333,910 |
| 2024-10-22 | 2024-10-18 | 6.480 | 705,000 | -61,000 | 0.09% | 4,568,400 |
| 2024-10-21 | 2024-10-17 | 5.920 | 766,000 | -5,000 | 0.09% | 4,534,720 |
| 2024-10-17 | 2024-10-15 | 5.820 | 771,000 | +5,000 | 0.09% | 4,487,220 |
| 2024-10-16 | 2024-10-14 | 6.150 | 766,000 | +10,000 | 0.09% | 4,710,900 |
| 2024-10-15 | 2024-10-10 | 6.460 | 756,000 | -10,000 | 0.11% | 4,883,760 |
| 2024-10-14 | 2024-10-09 | 6.270 | 766,000 | +4,500 | 0.11% | 4,802,820 |
| 2024-10-09 | 2024-10-07 | 6.950 | 761,500 | -3,000 | 0.11% | 5,292,425 |
| 2024-10-08 | 2024-10-04 | 6.820 | 764,500 | -21,000 | 0.11% | 5,213,890 |
| 2024-10-07 | 2024-10-03 | 6.770 | 785,500 | -7,500 | 0.12% | 5,317,835 |
| 2024-10-04 | 2024-10-02 | 6.500 | 793,000 | -4,000 | 0.12% | 5,154,500 |
| 2024-10-03 | 2024-09-30 | 6.300 | 797,000 | -27,500 | 0.12% | 5,021,100 |
| 2024-10-02 | 2024-09-27 | 5.670 | 824,500 | -19,500 | 0.12% | 4,674,915 |
| 2024-09-30 | 2024-09-26 | 5.330 | 844,000 | -5,500 | 0.12% | 4,498,520 |
| 2024-09-27 | 2024-09-25 | 4.910 | 849,500 | -5,000 | 0.12% | 4,171,045 |
| 2024-09-24 | 2024-09-20 | 4.720 | 854,500 | +5,000 | 0.13% | 4,033,240 |
| 2024-09-23 | 2024-09-19 | 4.530 | 849,500 | +500 | 0.12% | 3,848,235 |
| 2024-09-13 | 2024-09-11 | 4.390 | 849,000 | +15,000 | 0.12% | 3,727,110 |
| 2024-09-12 | 2024-09-10 | 4.620 | 834,000 | +3,000 | 0.12% | 3,853,080 |
| 2024-09-10 | 2024-09-05 | 4.840 | 831,000 | +5,000 | 0.12% | 4,022,040 |
| 2024-09-09 | 2024-09-04 | 5.010 | 826,000 | +5,000 | 0.12% | 4,138,260 |
| 2024-09-04 | 2024-09-02 | 5.360 | 821,000 | +5,000 | 0.12% | 4,400,560 |
| 2024-09-03 | 2024-08-30 | 5.630 | 816,000 | -1,000 | 0.12% | 4,594,080 |
| 2024-08-28 | 2024-08-26 | 5.250 | 817,000 | -500 | 0.12% | 4,289,250 |
| 2024-08-26 | 2024-08-22 | 5.290 | 817,500 | -12,500 | 0.12% | 4,324,575 |
| 2024-08-23 | 2024-08-21 | 5.500 | 830,000 | +55,500 | 0.12% | 4,565,000 |
| 2024-08-22 | 2024-08-20 | 5.900 | 774,500 | +25,000 | 0.11% | 4,569,550 |
| 2024-08-21 | 2024-08-19 | 6.470 | 749,500 | +10,000 | 0.11% | 4,849,265 |
| 2024-08-19 | 2024-08-15 | 6.290 | 739,500 | -21,500 | 0.11% | 4,651,455 |
| 2024-08-16 | 2024-08-14 | 6.000 | 761,000 | +27,000 | 0.11% | 4,566,000 |
| 2024-08-15 | 2024-08-13 | 6.580 | 734,000 | +2,000 | 0.11% | 4,829,720 |
| 2024-08-09 | 2024-08-07 | 7.320 | 732,000 | -100,000 | 0.11% | 5,358,240 |
| 2024-08-08 | 2024-08-06 | 7.210 | 832,000 | -10,000 | 0.12% | 5,998,720 |
| 2024-08-07 | 2024-08-05 | 6.660 | 842,000 | -10,000 | 0.12% | 5,607,720 |
| 2024-08-05 | 2024-08-01 | 7.060 | 852,000 | -5,000 | 0.12% | 6,015,120 |
| 2024-08-02 | 2024-07-31 | 6.880 | 857,000 | +5,000 | 0.12% | 5,896,160 |
| 2024-07-30 | 2024-07-26 | 6.750 | 852,000 | +10,000 | 0.12% | 5,751,000 |
| 2024-07-23 | 2024-07-19 | 7.050 | 842,000 | +140,000 | 0.12% | 5,936,100 |
| 2024-07-22 | 2024-07-18 | 7.360 | 702,000 | -5,000 | 0.10% | 5,166,720 |
| 2024-07-17 | 2024-07-15 | 6.930 | 707,000 | -5,000 | 0.10% | 4,899,510 |
| 2024-07-15 | 2024-07-11 | 6.920 | 712,000 | +5,000 | 0.10% | 4,927,040 |
| 2024-07-08 | 2024-07-04 | 6.690 | 707,000 | +9,500 | 0.10% | 4,729,830 |
| 2024-06-25 | 2024-06-21 | 6.840 | 697,500 | -1,000 | 0.10% | 4,770,900 |
| 2024-06-21 | 2024-06-19 | 6.820 | 698,500 | -2,000 | 0.10% | 4,763,770 |
| 2024-06-20 | 2024-06-18 | 6.740 | 700,500 | -1,000 | 0.10% | 4,721,370 |
| 2024-04-30 | 2024-04-26 | 6.470 | 701,500 | -5,000 | 0.10% | 4,538,705 |
| 2024-04-29 | 2024-04-25 | 6.000 | 706,500 | +5,000 | 0.10% | 4,239,000 |
| 2024-04-22 | 2024-04-18 | 6.120 | 701,500 | -16,500 | 0.10% | 4,293,180 |
| 2024-03-28 | 2024-03-26 | 5.730 | 718,000 | +5,000 | 0.10% | 4,114,140 |
| 2024-03-26 | 2024-03-22 | 6.030 | 713,000 | +5,000 | 0.10% | 4,299,390 |
| 2024-03-19 | 2024-03-15 | 6.110 | 708,000 | -5,000 | 0.10% | 4,325,880 |
| 2024-02-23 | 2024-02-21 | 5.000 | 713,000 | -500 | 0.10% | 3,565,000 |
| 2024-02-20 | 2024-02-16 | 5.030 | 713,500 | -10,000 | 0.10% | 3,588,905 |
| 2024-02-08 | 2024-02-06 | 5.080 | 723,500 | -5,000 | 0.10% | 3,675,380 |
| 2024-02-02 | 2024-01-31 | 5.020 | 728,500 | +10,000 | 0.10% | 3,657,070 |
| 2024-01-31 | 2024-01-29 | 5.050 | 718,500 | +5,000 | 0.10% | 3,628,425 |
| 2024-01-25 | 2024-01-23 | 5.260 | 713,500 | +5,000 | 0.10% | 3,753,010 |
| 2024-01-19 | 2024-01-17 | 5.880 | 708,500 | +10,000 | 0.10% | 4,165,980 |
| 2024-01-15 | 2024-01-11 | 6.250 | 698,500 | -500 | 0.10% | 4,365,625 |
| 2024-01-11 | 2024-01-09 | 6.070 | 699,000 | -20,000 | 0.10% | 4,242,930 |
| 2024-01-10 | 2024-01-08 | 6.150 | 719,000 | +5,000 | 0.10% | 4,421,850 |
| 2024-01-04 | 2024-01-02 | 6.610 | 714,000 | +10,000 | 0.10% | 4,719,540 |
| 2024-01-02 | 2023-12-28 | 6.680 | 704,000 | +5,000 | 0.10% | 4,702,720 |
| 2023-12-28 | 2023-12-22 | 6.630 | 699,000 | +5,000 | 0.10% | 4,634,370 |
| 2023-12-19 | 2023-12-15 | 6.900 | 694,000 | +3,500 | 0.10% | 4,788,600 |
| 2023-12-05 | 2023-12-01 | 6.870 | 690,500 | +5,000 | 0.10% | 4,743,735 |
| 2023-12-04 | 2023-11-30 | 6.830 | 685,500 | +4,500 | 0.10% | 4,681,965 |
| 2023-11-30 | 2023-11-28 | 6.680 | 681,000 | +20,000 | 0.10% | 4,549,080 |
| 2023-11-29 | 2023-11-27 | 7.060 | 661,000 | +9,000 | 0.10% | 4,666,660 |
| 2023-11-28 | 2023-11-24 | 7.210 | 652,000 | +1,000 | 0.09% | 4,700,920 |
| 2023-11-24 | 2023-11-22 | 7.250 | 651,000 | +3,500 | 0.09% | 4,719,750 |
| 2023-11-10 | 2023-11-08 | 7.310 | 647,500 | +3,000 | 0.09% | 4,733,225 |
| 2023-10-31 | 2023-10-27 | 7.620 | 644,500 | -3,000 | 0.09% | 4,911,090 |
| 2023-10-25 | 2023-10-20 | 7.250 | 647,500 | +3,000 | 0.09% | 4,694,375 |
| 2023-10-13 | 2023-10-11 | 7.650 | 644,500 | -3,500 | 0.09% | 4,930,425 |
| 2023-09-21 | 2023-09-19 | 7.470 | 648,000 | +3,000 | 0.09% | 4,840,560 |
| 2023-09-15 | 2023-09-13 | 7.530 | 645,000 | +5,000 | 0.09% | 4,856,850 |
| 2023-09-11 | 2023-09-06 | 7.570 | 640,000 | +25,000 | 0.09% | 4,844,800 |
| 2023-09-04 | 2023-08-30 | 8.110 | 615,000 | -1,000 | 0.09% | 4,987,650 |
| 2023-08-30 | 2023-08-28 | 7.950 | 616,000 | +25,000 | 0.09% | 4,897,200 |
| 2023-08-24 | 2023-08-22 | 8.800 | 591,000 | -20,000 | 0.09% | 5,200,800 |
| 2023-08-23 | 2023-08-21 | 8.860 | 611,000 | -40,000 | 0.09% | 5,413,460 |
| 2023-08-16 | 2023-08-14 | 9.030 | 651,000 | -1,500 | 0.09% | 5,878,530 |
| 2023-08-15 | 2023-08-11 | 9.250 | 652,500 | +10,500 | 0.09% | 6,035,625 |
| 2023-08-08 | 2023-08-04 | 9.620 | 642,000 | -9,000 | 0.09% | 6,176,040 |
| 2023-08-04 | 2023-08-02 | 9.330 | 651,000 | -1,000 | 0.09% | 6,073,830 |
| 2023-07-28 | 2023-07-26 | 10.020 | 652,000 | -29,000 | 0.09% | 6,533,040 |
| 2023-07-27 | 2023-07-25 | 9.800 | 681,000 | -8,000 | 0.10% | 6,673,800 |
| 2023-07-26 | 2023-07-24 | 9.600 | 689,000 | +11,000 | 0.10% | 6,614,400 |
| 2023-07-24 | 2023-07-20 | 9.090 | 678,000 | -9,000 | 0.10% | 6,163,020 |
| 2023-07-21 | 2023-07-19 | 9.140 | 687,000 | -35,000 | 0.10% | 6,279,180 |
| 2023-07-20 | 2023-07-18 | 9.090 | 722,000 | -500 | 0.10% | 6,562,980 |
| 2023-07-18 | 2023-07-13 | 8.750 | 722,500 | -32,000 | 0.10% | 6,321,875 |
| 2023-07-12 | 2023-07-10 | 8.460 | 754,500 | -3,000 | 0.11% | 6,383,070 |
| 2023-07-11 | 2023-07-07 | 8.420 | 757,500 | -10,000 | 0.11% | 6,378,150 |
| 2023-07-06 | 2023-07-04 | 8.470 | 767,500 | +28,500 | 0.11% | 6,500,725 |
| 2023-07-04 | 2023-06-30 | 7.620 | 739,000 | -5,000 | 0.11% | 5,631,180 |
| 2023-06-27 | 2023-06-23 | 7.900 | 744,000 | +5,000 | 0.11% | 5,877,600 |
| 2023-06-26 | 2023-06-21 | 8.200 | 739,000 | -1,000 | 0.11% | 6,059,800 |
| 2023-06-23 | 2023-06-20 | 8.510 | 740,000 | +18,000 | 0.11% | 6,297,400 |
| 2023-06-19 | 2023-06-15 | 8.220 | 722,000 | -2,500 | 0.10% | 5,934,840 |
| 2023-06-16 | 2023-06-14 | 7.520 | 724,500 | -3,000 | 0.10% | 5,448,240 |
| 2023-06-12 | 2023-06-08 | 7.110 | 727,500 | -5,000 | 0.11% | 5,172,525 |
| 2023-06-07 | 2023-06-05 | 6.680 | 732,500 | +3,000 | 0.11% | 4,893,100 |
| 2023-06-02 | 2023-05-31 | 6.940 | 729,500 | +2,000 | 0.11% | 5,062,730 |
| 2023-06-01 | 2023-05-30 | 7.220 | 727,500 | +1,000 | 0.11% | 5,252,550 |
| 2023-05-31 | 2023-05-29 | 7.100 | 726,500 | +5,500 | 0.11% | 5,158,150 |
| 2023-05-30 | 2023-05-25 | 7.760 | 721,000 | -4,000 | 0.10% | 5,594,960 |
| 2023-05-22 | 2023-05-18 | 7.820 | 725,000 | +4,000 | 0.11% | 5,669,500 |
| 2023-05-18 | 2023-05-16 | 8.230 | 721,000 | -1,000 | 0.10% | 5,933,830 |
| 2023-05-17 | 2023-05-15 | 8.060 | 722,000 | +5,000 | 0.10% | 5,819,320 |
| 2023-05-16 | 2023-05-12 | 8.150 | 717,000 | +5,000 | 0.10% | 5,843,550 |
| 2023-05-12 | 2023-05-10 | 8.180 | 712,000 | +5,000 | 0.10% | 5,824,160 |
| 2023-05-09 | 2023-05-05 | 8.090 | 707,000 | +36,000 | 0.10% | 5,719,630 |
| 2023-05-04 | 2023-05-02 | 8.460 | 671,000 | +500 | 0.10% | 5,676,660 |
| 2023-04-24 | 2023-04-20 | 9.040 | 670,500 | +2,000 | 0.10% | 6,061,320 |
| 2023-04-21 | 2023-04-19 | 9.000 | 668,500 | +6,000 | 0.10% | 6,016,500 |
| 2023-04-19 | 2023-04-17 | 9.420 | 662,500 | +1,500 | 0.10% | 6,240,750 |
| 2023-04-18 | 2023-04-14 | 9.790 | 661,000 | -1,000 | 0.10% | 6,471,190 |
| 2023-04-17 | 2023-04-13 | 9.910 | 662,000 | -20,000 | 0.10% | 6,560,420 |
| 2023-04-14 | 2023-04-12 | 9.730 | 682,000 | -20,000 | 0.10% | 6,635,860 |
| 2023-04-13 | 2023-04-11 | 9.850 | 702,000 | -2,000 | 0.10% | 6,914,700 |
| 2023-04-12 | 2023-04-06 | 9.330 | 704,000 | -20,000 | 0.10% | 6,568,320 |
| 2023-04-11 | 2023-04-04 | 9.340 | 724,000 | +3,000 | 0.11% | 6,762,160 |
| 2023-04-06 | 2023-04-03 | 9.130 | 721,000 | +20,000 | 0.10% | 6,582,730 |
| 2023-04-04 | 2023-03-31 | 10.020 | 701,000 | -1,000 | 0.10% | 7,024,020 |
| 2023-04-03 | 2023-03-30 | 9.990 | 702,000 | -3,000 | 0.10% | 7,012,980 |
| 2023-03-31 | 2023-03-29 | 9.790 | 705,000 | -7,000 | 0.10% | 6,901,950 |
| 2023-03-29 | 2023-03-27 | 9.260 | 712,000 | -3,500 | 0.10% | 6,593,120 |
| 2023-03-28 | 2023-03-24 | 8.780 | 715,500 | +20,500 | 0.10% | 6,282,090 |
| 2023-03-22 | 2023-03-20 | 8.630 | 695,000 | +1,000 | 0.10% | 5,997,850 |
| 2023-03-17 | 2023-03-15 | 9.180 | 694,000 | -2,000 | 0.10% | 6,370,920 |
| 2023-03-16 | 2023-03-14 | 8.880 | 696,000 | -2,000 | 0.10% | 6,180,480 |
| 2023-03-15 | 2023-03-13 | 8.760 | 698,000 | +9,500 | 0.10% | 6,114,480 |
| 2023-03-14 | 2023-03-10 | 9.030 | 688,500 | -12,500 | 0.10% | 6,217,155 |
| 2023-03-13 | 2023-03-09 | 9.070 | 701,000 | -6,000 | 0.10% | 6,358,070 |
| 2023-03-10 | 2023-03-08 | 9.090 | 707,000 | +14,500 | 0.10% | 6,426,630 |
| 2023-03-09 | 2023-03-07 | 9.480 | 692,500 | +2,500 | 0.10% | 6,564,900 |
| 2023-03-07 | 2023-03-03 | 9.860 | 690,000 | +20,000 | 0.10% | 6,803,400 |
| 2023-03-06 | 2023-03-02 | 9.720 | 670,000 | +5,000 | 0.10% | 6,512,400 |
| 2023-03-03 | 2023-03-01 | 10.020 | 665,000 | +7,000 | 0.10% | 6,663,300 |
| 2023-03-02 | 2023-02-28 | 10.060 | 658,000 | +10,000 | 0.10% | 6,619,480 |
| 2023-03-01 | 2023-02-27 | 10.100 | 648,000 | +5,000 | 0.09% | 6,544,800 |
| 2023-02-28 | 2023-02-24 | 10.080 | 643,000 | +10,000 | 0.09% | 6,481,440 |
| 2023-02-24 | 2023-02-22 | 10.680 | 633,000 | -1,500 | 0.09% | 6,760,440 |
| 2023-02-23 | 2023-02-21 | 10.680 | 634,500 | +1,000 | 0.09% | 6,776,460 |
| 2023-02-22 | 2023-02-20 | 11.520 | 633,500 | -3,000 | 0.09% | 7,297,920 |
| 2023-02-21 | 2023-02-17 | 10.480 | 636,500 | -2,000 | 0.09% | 6,670,520 |
| 2023-02-20 | 2023-02-16 | 10.660 | 638,500 | -8,000 | 0.09% | 6,806,410 |
| 2023-02-17 | 2023-02-15 | 10.820 | 646,500 | +4,000 | 0.09% | 6,995,130 |
| 2023-02-16 | 2023-02-14 | 12.080 | 642,500 | +50,000 | 0.09% | 7,761,400 |
| 2023-02-15 | 2023-02-13 | 11.400 | 592,500 | +1,000 | 0.09% | 6,754,500 |
| 2023-02-14 | 2023-02-10 | 11.040 | 591,500 | +10,000 | 0.09% | 6,530,160 |
| 2023-02-13 | 2023-02-09 | 11.680 | 581,500 | -2,000 | 0.08% | 6,791,920 |
| 2023-02-10 | 2023-02-08 | 10.860 | 583,500 | +1,000 | 0.08% | 6,336,810 |
| 2023-02-09 | 2023-02-07 | 11.180 | 582,500 | +3,000 | 0.08% | 6,512,350 |
| 2023-02-08 | 2023-02-06 | 11.600 | 579,500 | +10,000 | 0.08% | 6,722,200 |
| 2023-02-07 | 2023-02-03 | 12.640 | 569,500 | -18,000 | 0.08% | 7,198,480 |
| 2023-02-06 | 2023-02-02 | 12.880 | 587,500 | +25,000 | 0.09% | 7,567,000 |
| 2023-02-03 | 2023-02-01 | 12.800 | 562,500 | -30,000 | 0.08% | 7,200,000 |
| 2023-02-02 | 2023-01-31 | 11.060 | 592,500 | -6,500 | 0.09% | 6,553,050 |
| 2023-02-01 | 2023-01-30 | 9.650 | 599,000 | +2,500 | 0.09% | 5,780,350 |
| 2023-01-31 | 2023-01-27 | 9.960 | 596,500 | -3,500 | 0.09% | 5,941,140 |
| 2023-01-27 | 2023-01-20 | 10.140 | 600,000 | +3,000 | 0.09% | 6,084,000 |
| 2023-01-26 | 2023-01-19 | 10.140 | 597,000 | -1,000 | 0.09% | 6,053,580 |
| 2023-01-20 | 2023-01-18 | 10.060 | 598,000 | +3,000 | 0.09% | 6,015,880 |
| 2023-01-19 | 2023-01-17 | 10.100 | 595,000 | +3,500 | 0.09% | 6,009,500 |
| 2023-01-18 | 2023-01-16 | 10.820 | 591,500 | -3,000 | 0.09% | 6,400,030 |
| 2023-01-17 | 2023-01-13 | 10.260 | 594,500 | -6,500 | 0.09% | 6,099,570 |
| 2023-01-16 | 2023-01-12 | 9.540 | 601,000 | +7,500 | 0.09% | 5,733,540 |
| 2023-01-13 | 2023-01-11 | 10.080 | 593,500 | +2,000 | 0.09% | 5,982,480 |
| 2023-01-12 | 2023-01-10 | 10.600 | 591,500 | +6,000 | 0.09% | 6,269,900 |
| 2023-01-11 | 2023-01-09 | 11.200 | 585,500 | -26,000 | 0.09% | 6,557,600 |
| 2023-01-10 | 2023-01-06 | 10.300 | 611,500 | -7,500 | 0.09% | 6,298,450 |
| 2023-01-05 | 2023-01-03 | 9.810 | 619,000 | +5,000 | 0.09% | 6,072,390 |
| 2023-01-03 | 2022-12-29 | 10.000 | 614,000 | -3,000 | 0.09% | 6,140,000 |
| 2022-12-29 | 2022-12-23 | 9.270 | 617,000 | -4,000 | 0.09% | 5,719,590 |
| 2022-12-28 | 2022-12-22 | 8.790 | 621,000 | +6,000 | 0.09% | 5,458,590 |
| 2022-12-22 | 2022-12-20 | 8.260 | 615,000 | +2,000 | 0.09% | 5,079,900 |
| 2022-12-20 | 2022-12-16 | 9.000 | 613,000 | +5,000 | 0.09% | 5,517,000 |
| 2022-12-13 | 2022-12-09 | 10.200 | 608,000 | -3,000 | 0.09% | 6,201,600 |
| 2022-12-09 | 2022-12-07 | 8.690 | 611,000 | -3,000 | 0.09% | 5,309,590 |
| 2022-12-08 | 2022-12-06 | 8.790 | 614,000 | -2,000 | 0.09% | 5,397,060 |
| 2022-12-07 | 2022-12-05 | 8.900 | 616,000 | -8,000 | 0.09% | 5,482,400 |
| 2022-12-05 | 2022-12-01 | 8.030 | 624,000 | +5,000 | 0.09% | 5,010,720 |
| 2022-12-02 | 2022-11-30 | 7.400 | 619,000 | +2,000 | 0.09% | 4,580,600 |
| 2022-11-30 | 2022-11-28 | 7.450 | 617,000 | +11,000 | 0.09% | 4,596,650 |
| 2022-11-28 | 2022-11-24 | 7.920 | 606,000 | +8,000 | 0.09% | 4,799,520 |
| 2022-11-24 | 2022-11-22 | 7.990 | 598,000 | -2,000 | 0.09% | 4,778,020 |
| 2022-11-22 | 2022-11-18 | 8.790 | 600,000 | +2,000 | 0.09% | 5,274,000 |
| 2022-11-21 | 2022-11-17 | 8.820 | 598,000 | +5,000 | 0.09% | 5,274,360 |
| 2022-11-18 | 2022-11-16 | 9.710 | 593,000 | -2,000 | 0.09% | 5,758,030 |
| 2022-11-17 | 2022-11-15 | 9.690 | 595,000 | -1,000 | 0.09% | 5,765,550 |
| 2022-11-10 | 2022-11-08 | 9.550 | 596,000 | -1,000 | 0.09% | 5,691,800 |
| 2022-11-08 | 2022-11-04 | 9.200 | 597,000 | +2,500 | 0.09% | 5,492,400 |
| 2022-11-01 | 2022-10-28 | 7.620 | 594,500 | +6,000 | 0.09% | 4,530,090 |
| 2022-10-31 | 2022-10-27 | 8.170 | 588,500 | +1,500 | 0.09% | 4,808,045 |
| 2022-10-26 | 2022-10-24 | 8.550 | 587,000 | +5,000 | 0.09% | 5,018,850 |
| 2022-10-25 | 2022-10-21 | 9.500 | 582,000 | +1,000 | 0.09% | 5,529,000 |
| 2022-10-21 | 2022-10-19 | 9.970 | 581,000 | -1,000 | 0.09% | 5,792,570 |
| 2022-10-19 | 2022-10-17 | 10.380 | 582,000 | +1,000 | 0.09% | 6,041,160 |
| 2022-10-17 | 2022-10-13 | 10.580 | 581,000 | -4,500 | 0.09% | 6,146,980 |
| 2022-10-07 | 2022-10-05 | 11.400 | 585,500 | -5,000 | 0.09% | 6,674,700 |
| 2022-09-21 | 2022-09-19 | 9.620 | 590,500 | +1,000 | 0.09% | 5,680,610 |
| 2022-09-07 | 2022-09-05 | 11.900 | 589,500 | -3,000 | 0.09% | 7,015,050 |
| 2022-09-05 | 2022-09-01 | 13.080 | 592,500 | -14,500 | 0.09% | 7,749,900 |
| 2022-08-31 | 2022-08-29 | 13.660 | 607,000 | -14,000 | 0.09% | 8,291,620 |
| 2022-08-30 | 2022-08-26 | 13.100 | 621,000 | -10,000 | 0.09% | 8,135,100 |
| 2022-08-26 | 2022-08-24 | 12.500 | 631,000 | -2,000 | 0.09% | 7,887,500 |
| 2022-08-24 | 2022-08-22 | 11.700 | 633,000 | -1,000 | 0.09% | 7,406,100 |
| 2022-08-04 | 2022-08-02 | 10.940 | 634,000 | -1,000 | 0.09% | 6,935,960 |
| 2022-08-02 | 2022-07-29 | 11.600 | 635,000 | -2,000 | 0.09% | 7,366,000 |
| 2022-07-25 | 2022-07-21 | 11.760 | 637,000 | +1,000 | 0.10% | 7,491,120 |
| 2022-07-21 | 2022-07-19 | 12.080 | 636,000 | -4,000 | 0.10% | 7,682,880 |
| 2022-07-19 | 2022-07-15 | 12.660 | 640,000 | +9,500 | 0.10% | 8,102,400 |
| 2022-07-18 | 2022-07-14 | 13.740 | 630,500 | +1,000 | 0.09% | 8,663,070 |
| 2022-07-15 | 2022-07-13 | 12.760 | 629,500 | +1,500 | 0.09% | 8,032,420 |
| 2022-07-14 | 2022-07-12 | 13.020 | 628,000 | -1,000 | 0.09% | 8,176,560 |
| 2022-07-12 | 2022-07-08 | 14.640 | 629,000 | +3,000 | 0.09% | 9,208,560 |
| 2022-07-07 | 2022-07-05 | 14.600 | 626,000 | -1,000 | 0.09% | 9,139,600 |
| 2022-07-05 | 2022-06-30 | 14.040 | 627,000 | -1,000 | 0.09% | 8,803,080 |
| 2022-07-04 | 2022-06-29 | 13.440 | 628,000 | +1,000 | 0.09% | 8,440,320 |
| 2022-06-30 | 2022-06-28 | 13.000 | 627,000 | -5,500 | 0.09% | 8,151,000 |
| 2022-06-29 | 2022-06-27 | 12.320 | 632,500 | -11,500 | 0.09% | 7,792,400 |
| 2022-06-28 | 2022-06-24 | 11.800 | 644,000 | -8,500 | 0.10% | 7,599,200 |
| 2022-06-27 | 2022-06-23 | 10.880 | 652,500 | -4,000 | 0.10% | 7,099,200 |
| 2022-06-24 | 2022-06-22 | 10.780 | 656,500 | +22,000 | 0.10% | 7,077,070 |
| 2022-06-23 | 2022-06-21 | 11.800 | 634,500 | -6,000 | 0.10% | 7,487,100 |
| 2022-06-22 | 2022-06-20 | 11.140 | 640,500 | -2,500 | 0.10% | 7,135,170 |
| 2022-06-21 | 2022-06-17 | 10.300 | 643,000 | -1,000 | 0.10% | 6,622,900 |
| 2022-06-20 | 2022-06-16 | 10.400 | 644,000 | +3,500 | 0.10% | 6,697,600 |
| 2022-06-17 | 2022-06-15 | 10.880 | 640,500 | +4,000 | 0.10% | 6,968,640 |
| 2022-06-16 | 2022-06-14 | 10.780 | 636,500 | +2,000 | 0.10% | 6,861,470 |
| 2022-06-15 | 2022-06-13 | 10.780 | 634,500 | +3,000 | 0.10% | 6,839,910 |
| 2022-06-14 | 2022-06-10 | 11.500 | 631,500 | -2,000 | 0.09% | 7,262,250 |
| 2022-06-13 | 2022-06-09 | 11.620 | 633,500 | +2,000 | 0.10% | 7,361,270 |
| 2022-06-08 | 2022-06-06 | 10.440 | 631,500 | -2,000 | 0.09% | 6,592,860 |
| 2022-06-07 | 2022-06-02 | 10.640 | 633,500 | -5,000 | 0.10% | 6,740,440 |
| 2022-06-02 | 2022-05-31 | 11.720 | 638,500 | +4,000 | 0.10% | 7,483,220 |
| 2022-05-30 | 2022-05-26 | 11.560 | 634,500 | +1,500 | 0.10% | 7,334,820 |
| 2022-05-27 | 2022-05-25 | 11.200 | 633,000 | +7,000 | 0.09% | 7,089,600 |
| 2022-05-26 | 2022-05-24 | 11.400 | 626,000 | -500 | 0.09% | 7,136,400 |
| 2022-05-25 | 2022-05-23 | 11.260 | 626,500 | +1,000 | 0.09% | 7,054,390 |
| 2022-05-23 | 2022-05-19 | 10.440 | 625,500 | +500 | 0.09% | 6,530,220 |
| 2022-05-20 | 2022-05-18 | 10.600 | 625,000 | +1,000 | 0.09% | 6,625,000 |
| 2022-05-19 | 2022-05-17 | 10.780 | 624,000 | -4,000 | 0.09% | 6,726,720 |
| 2022-05-17 | 2022-05-13 | 9.820 | 628,000 | -6,000 | 0.09% | 6,166,960 |
| 2022-05-04 | 2022-04-29 | 9.460 | 634,000 | -4,000 | 0.10% | 5,997,640 |
| 2022-04-29 | 2022-04-27 | 9.720 | 638,000 | -2,000 | 0.10% | 6,201,360 |
| 2022-04-14 | 2022-04-12 | 9.020 | 640,000 | -1,000 | 0.10% | 5,772,800 |
| 2022-04-13 | 2022-04-11 | 9.040 | 641,000 | -3,000 | 0.10% | 5,794,640 |
| 2022-04-12 | 2022-04-08 | 9.340 | 644,000 | +10,000 | 0.10% | 6,014,960 |
| 2022-04-01 | 2022-03-30 | 10.400 | 634,000 | -17,000 | 0.10% | 6,593,600 |
| 2022-03-30 | 2022-03-28 | 10.140 | 651,000 | -5,500 | 0.10% | 6,601,140 |
| 2022-03-28 | 2022-03-24 | 10.100 | 656,500 | -2,000 | 0.10% | 6,630,650 |
| 2022-03-24 | 2022-03-22 | 9.700 | 658,500 | +3,000 | 0.10% | 6,387,450 |
| 2022-03-23 | 2022-03-21 | 10.080 | 655,500 | -16,000 | 0.10% | 6,607,440 |
| 2022-03-21 | 2022-03-17 | 9.580 | 671,500 | -14,000 | 0.10% | 6,432,970 |
| 2022-03-17 | 2022-03-15 | 8.120 | 685,500 | +5,000 | 0.10% | 5,566,260 |
| 2022-03-09 | 2022-03-07 | 8.210 | 680,500 | +10,000 | 0.10% | 5,586,905 |
| 2022-03-08 | 2022-03-04 | 8.750 | 670,500 | -1,000 | 0.10% | 5,866,875 |
| 2022-03-07 | 2022-03-03 | 9.240 | 671,500 | -500 | 0.10% | 6,204,660 |
| 2022-03-04 | 2022-03-02 | 9.460 | 672,000 | +2,000 | 0.10% | 6,357,120 |
| 2022-03-03 | 2022-03-01 | 10.180 | 670,000 | -5,000 | 0.10% | 6,820,600 |
| 2022-03-02 | 2022-02-28 | 8.860 | 675,000 | +500 | 0.10% | 5,980,500 |
| 2022-03-01 | 2022-02-25 | 9.030 | 674,500 | -10,000 | 0.10% | 6,090,735 |
| 2022-02-25 | 2022-02-23 | 9.010 | 684,500 | +1,500 | 0.10% | 6,167,345 |
| 2022-02-24 | 2022-02-22 | 8.790 | 683,000 | +500 | 0.10% | 6,003,570 |
| 2022-02-23 | 2022-02-21 | 9.570 | 682,500 | -70,500 | 0.10% | 6,531,525 |
| 2022-02-21 | 2022-02-17 | 9.560 | 753,000 | +1,500 | 0.11% | 7,198,680 |
| 2022-02-18 | 2022-02-16 | 10.020 | 751,500 | +2,000 | 0.11% | 7,530,030 |
| 2022-02-17 | 2022-02-15 | 9.830 | 749,500 | +30,000 | 0.11% | 7,367,585 |
| 2022-02-15 | 2022-02-11 | 9.780 | 719,500 | +4,500 | 0.11% | 7,036,710 |
| 2022-02-11 | 2022-02-09 | 9.900 | 715,000 | +3,000 | 0.11% | 7,078,500 |
| 2022-02-10 | 2022-02-08 | 10.140 | 712,000 | +15,500 | 0.11% | 7,219,680 |
| 2022-02-09 | 2022-02-07 | 11.000 | 696,500 | -13,500 | 0.10% | 7,661,500 |
| 2022-02-08 | 2022-02-04 | 11.160 | 710,000 | -10,000 | 0.11% | 7,923,600 |
| 2022-02-04 | 2022-01-27 | 12.000 | 720,000 | +7,500 | 0.11% | 8,640,000 |
| 2022-01-28 | 2022-01-26 | 12.660 | 712,500 | +11,000 | 0.11% | 9,020,250 |
| 2022-01-27 | 2022-01-25 | 13.120 | 701,500 | +13,000 | 0.11% | 9,203,680 |
| 2022-01-26 | 2022-01-24 | 14.200 | 688,500 | +10,000 | 0.10% | 9,776,700 |
| 2022-01-24 | 2022-01-20 | 14.900 | 678,500 | +22,500 | 0.10% | 10,109,650 |
| 2022-01-21 | 2022-01-19 | 15.140 | 656,000 | +13,000 | 0.10% | 9,931,840 |
| 2022-01-20 | 2022-01-18 | 15.200 | 643,000 | +7,000 | 0.10% | 9,773,600 |
| 2022-01-19 | 2022-01-17 | 15.420 | 636,000 | +1,500 | 0.10% | 9,807,120 |
| 2022-01-18 | 2022-01-14 | 16.080 | 634,500 | +1,000 | 0.10% | 10,202,760 |
| 2022-01-14 | 2022-01-12 | 16.500 | 633,500 | +3,500 | 0.10% | 10,452,750 |
| 2022-01-13 | 2022-01-11 | 16.600 | 630,000 | -6,000 | 0.09% | 10,458,000 |
| 2022-01-11 | 2022-01-07 | 16.700 | 636,000 | +10,000 | 0.10% | 10,621,200 |
| 2022-01-10 | 2022-01-06 | 16.640 | 626,000 | -500 | 0.09% | 10,416,640 |
| 2022-01-07 | 2022-01-05 | 16.560 | 626,500 | -8,000 | 0.09% | 10,374,840 |
| 2022-01-04 | 2021-12-31 | 17.500 | 634,500 | -3,000 | 0.10% | 11,103,750 |
| 2022-01-03 | 2021-12-29 | 16.800 | 637,500 | +2,000 | 0.10% | 10,710,000 |
| 2021-12-30 | 2021-12-28 | 17.100 | 635,500 | -3,000 | 0.10% | 10,867,050 |
| 2021-12-23 | 2021-12-21 | 16.760 | 638,500 | -500 | 0.10% | 10,701,260 |
| 2021-12-22 | 2021-12-20 | 16.640 | 639,000 | -500 | 0.10% | 10,632,960 |
| 2021-12-20 | 2021-12-16 | 17.980 | 639,500 | -8,000 | 0.10% | 11,498,210 |
| 2021-12-17 | 2021-12-15 | 16.800 | 647,500 | -14,500 | 0.10% | 10,878,000 |
| 2021-12-15 | 2021-12-13 | 15.600 | 662,000 | +4,000 | 0.10% | 10,327,200 |
| 2021-12-10 | 2021-12-08 | 16.200 | 658,000 | +2,000 | 0.10% | 10,659,600 |
| 2021-12-09 | 2021-12-07 | 15.840 | 656,000 | -1,500 | 0.10% | 10,391,040 |
| 2021-12-08 | 2021-12-06 | 15.680 | 657,500 | +2,000 | 0.10% | 10,309,600 |
| 2021-12-07 | 2021-12-03 | 16.480 | 655,500 | -10,000 | 0.10% | 10,802,640 |
| 2021-12-06 | 2021-12-02 | 16.500 | 665,500 | -1,000 | 0.10% | 10,980,750 |
| 2021-12-03 | 2021-12-01 | 16.460 | 666,500 | -2,000 | 0.10% | 10,970,590 |
| 2021-12-02 | 2021-11-30 | 16.680 | 668,500 | -16,500 | 0.10% | 11,150,580 |
| 2021-12-01 | 2021-11-29 | 17.340 | 685,000 | -3,000 | 0.11% | 11,877,900 |
| 2021-11-26 | 2021-11-24 | 17.660 | 688,000 | -6,000 | 0.11% | 12,150,080 |
| 2021-11-24 | 2021-11-22 | 17.500 | 694,000 | -500 | 0.11% | 12,145,000 |
| 2021-11-23 | 2021-11-19 | 17.560 | 694,500 | -6,000 | 0.11% | 12,195,420 |
| 2021-11-18 | 2021-11-16 | 17.380 | 700,500 | +9,500 | 0.11% | 12,174,690 |
| 2021-11-17 | 2021-11-15 | 17.020 | 691,000 | -18,000 | 0.11% | 11,760,820 |
| 2021-11-16 | 2021-11-12 | 15.960 | 709,000 | -28,500 | 0.11% | 11,315,640 |
| 2021-11-15 | 2021-11-11 | 14.660 | 737,500 | +10,000 | 0.12% | 10,811,750 |
| 2021-11-12 | 2021-11-10 | 14.900 | 727,500 | -9,000 | 0.11% | 10,839,750 |
| 2021-11-11 | 2021-11-09 | 14.500 | 736,500 | +9,000 | 0.12% | 10,679,250 |
| 2021-11-10 | 2021-11-08 | 14.940 | 727,500 | +1,500 | 0.11% | 10,868,850 |
| 2021-11-05 | 2021-11-03 | 15.800 | 726,000 | +19,500 | 0.11% | 11,470,800 |
| 2021-11-04 | 2021-11-02 | 16.540 | 706,500 | +9,000 | 0.11% | 11,685,510 |
| 2021-11-01 | 2021-10-28 | 16.920 | 697,500 | -35,000 | 0.11% | 11,801,700 |
| 2021-10-29 | 2021-10-27 | 17.040 | 732,500 | +55,000 | 0.11% | 12,481,800 |
| 2021-10-28 | 2021-10-26 | 17.640 | 677,500 | +13,000 | 0.11% | 11,951,100 |
| 2021-10-27 | 2021-10-25 | 18.100 | 664,500 | +500 | 0.10% | 12,027,450 |
| 2021-10-26 | 2021-10-22 | 17.960 | 664,000 | +500 | 0.10% | 11,925,440 |
| 2021-10-25 | 2021-10-21 | 17.880 | 663,500 | +6,500 | 0.10% | 11,863,380 |
| 2021-10-22 | 2021-10-20 | 18.680 | 657,000 | -3,000 | 0.10% | 12,272,760 |
| 2021-10-20 | 2021-10-18 | 18.480 | 660,000 | +1,000 | 0.10% | 12,196,800 |
| 2021-10-18 | 2021-10-12 | 18.240 | 659,000 | +3,500 | 0.10% | 12,020,160 |
| 2021-10-15 | 2021-10-11 | 18.100 | 655,500 | -1,500 | 0.10% | 11,864,550 |
| 2021-10-12 | 2021-10-08 | 18.540 | 657,000 | -13,000 | 0.10% | 12,180,780 |
| 2021-10-11 | 2021-10-07 | 17.920 | 670,000 | -3,000 | 0.10% | 12,006,400 |
| 2021-10-07 | 2021-10-05 | 17.500 | 673,000 | +12,500 | 0.11% | 11,777,500 |
| 2021-10-06 | 2021-10-04 | 17.960 | 660,500 | -21,000 | 0.10% | 11,862,580 |
| 2021-10-04 | 2021-09-29 | 18.160 | 681,500 | +10,000 | 0.11% | 12,376,040 |
| 2021-09-30 | 2021-09-28 | 18.480 | 671,500 | +3,000 | 0.11% | 12,409,320 |
| 2021-09-29 | 2021-09-27 | 18.980 | 668,500 | +11,000 | 0.11% | 12,688,130 |
| 2021-09-28 | 2021-09-24 | 19.860 | 657,500 | +7,000 | 0.10% | 13,057,950 |
| 2021-09-27 | 2021-09-23 | 19.880 | 650,500 | -1,000 | 0.10% | 12,931,940 |
| 2021-09-23 | 2021-09-20 | 20.050 | 651,500 | -1,000 | 0.10% | 13,062,575 |
| 2021-09-21 | 2021-09-17 | 20.250 | 652,500 | -10,000 | 0.10% | 13,213,125 |
| 2021-09-17 | 2021-09-15 | 20.000 | 662,500 | +4,000 | 0.10% | 13,250,000 |
| 2021-09-16 | 2021-09-14 | 20.200 | 658,500 | +10,000 | 0.10% | 13,301,700 |
| 2021-09-15 | 2021-09-13 | 20.500 | 648,500 | -6,000 | 0.10% | 13,294,250 |
| 2021-09-13 | 2021-09-09 | 20.650 | 654,500 | -5,000 | 0.10% | 13,515,425 |
| 2021-09-08 | 2021-09-06 | 21.200 | 659,500 | +1,000 | 0.10% | 13,981,400 |
| 2021-09-07 | 2021-09-03 | 21.350 | 658,500 | -5,000 | 0.10% | 14,058,975 |
| 2021-09-06 | 2021-09-02 | 20.450 | 663,500 | -24,500 | 0.11% | 13,568,575 |
| 2021-09-03 | 2021-09-01 | 19.700 | 688,000 | -9,000 | 0.11% | 13,553,600 |
| 2021-09-02 | 2021-08-31 | 19.000 | 697,000 | +13,500 | 0.11% | 13,243,000 |
| 2021-09-01 | 2021-08-30 | 18.900 | 683,500 | +1,000 | 0.11% | 12,918,150 |
| 2021-08-31 | 2021-08-27 | 18.960 | 682,500 | +28,500 | 0.11% | 12,940,200 |
| 2021-08-30 | 2021-08-26 | 20.050 | 654,000 | +25,000 | 0.10% | 13,112,700 |
| 2021-08-27 | 2021-08-25 | 21.000 | 629,000 | -6,000 | 0.10% | 13,209,000 |
| 2021-08-26 | 2021-08-24 | 20.350 | 635,000 | -3,000 | 0.10% | 12,922,250 |
| 2021-08-25 | 2021-08-23 | 20.500 | 638,000 | +5,500 | 0.10% | 13,079,000 |
| 2021-08-24 | 2021-08-20 | 19.120 | 632,500 | +16,000 | 0.10% | 12,093,400 |
| 2021-08-23 | 2021-08-19 | 20.750 | 616,500 | +10,000 | 0.10% | 12,792,375 |
| 2021-08-18 | 2021-08-16 | 21.400 | 606,500 | -21,500 | 0.10% | 12,979,100 |
| 2021-08-17 | 2021-08-13 | 21.800 | 628,000 | -7,500 | 0.10% | 13,690,400 |
| 2021-08-13 | 2021-08-11 | 22.650 | 635,500 | -500 | 0.10% | 14,394,075 |
| 2021-08-12 | 2021-08-10 | 23.150 | 636,000 | -20,000 | 0.10% | 14,723,400 |
| 2021-08-11 | 2021-08-09 | 22.950 | 656,000 | -20,000 | 0.10% | 15,055,200 |
| 2021-08-10 | 2021-08-06 | 22.400 | 676,000 | +8,000 | 0.11% | 15,142,400 |
| 2021-08-09 | 2021-08-05 | 23.150 | 668,000 | +2,500 | 0.11% | 15,464,200 |
| 2021-08-06 | 2021-08-04 | 23.300 | 665,500 | -3,500 | 0.11% | 15,506,150 |
| 2021-08-05 | 2021-08-03 | 21.700 | 669,000 | +12,000 | 0.11% | 14,517,300 |
| 2021-08-04 | 2021-08-02 | 21.250 | 657,000 | +13,000 | 0.10% | 13,961,250 |
| 2021-08-03 | 2021-07-30 | 21.700 | 644,000 | -27,500 | 0.10% | 13,974,800 |
| 2021-08-02 | 2021-07-29 | 20.950 | 671,500 | -1,500 | 0.11% | 14,067,925 |
| 2021-07-30 | 2021-07-28 | 19.880 | 673,000 | +5,500 | 0.11% | 13,379,240 |
| 2021-07-29 | 2021-07-27 | 19.540 | 667,500 | -1,000 | 0.11% | 13,042,950 |
| 2021-07-28 | 2021-07-26 | 21.800 | 668,500 | +84,000 | 0.11% | 14,573,300 |
| 2021-07-27 | 2021-07-23 | 25.300 | 584,500 | -1,500 | 0.09% | 14,787,850 |
| 2021-07-23 | 2021-07-21 | 26.000 | 586,000 | -10,000 | 0.09% | 15,236,000 |
| 2021-07-22 | 2021-07-20 | 25.550 | 596,000 | +10,500 | 0.09% | 15,227,800 |
| 2021-07-21 | 2021-07-19 | 25.500 | 585,500 | +2,000 | 0.09% | 14,930,250 |
| 2021-07-19 | 2021-07-15 | 27.000 | 583,500 | -2,000 | 0.09% | 15,754,500 |
| 2021-07-16 | 2021-07-14 | 27.150 | 585,500 | -24,500 | 0.09% | 15,896,325 |
| 2021-07-15 | 2021-07-13 | 25.150 | 610,000 | +18,000 | 0.10% | 15,341,500 |
| 2021-07-14 | 2021-07-12 | 26.000 | 592,000 | -8,500 | 0.09% | 15,392,000 |
| 2021-07-13 | 2021-07-09 | 25.550 | 600,500 | +22,000 | 0.10% | 15,342,775 |
| 2021-07-12 | 2021-07-08 | 26.200 | 578,500 | +20,500 | 0.09% | 15,156,700 |
| 2021-07-09 | 2021-07-07 | 27.500 | 558,000 | -18,000 | 0.09% | 15,345,000 |
| 2021-07-08 | 2021-07-06 | 25.950 | 576,000 | +19,500 | 0.09% | 14,947,200 |
| 2021-07-07 | 2021-07-05 | 27.850 | 556,500 | -33,500 | 0.09% | 15,498,525 |
| 2021-07-06 | 2021-07-02 | 26.050 | 590,000 | +36,000 | 0.09% | 15,369,500 |
| 2021-07-05 | 2021-06-30 | 27.300 | 554,000 | -9,500 | 0.09% | 15,124,200 |
| 2021-07-02 | 2021-06-29 | 26.500 | 563,500 | +17,500 | 0.09% | 14,932,750 |
| 2021-06-29 | 2021-06-25 | 27.350 | 546,000 | +11,000 | 0.09% | 14,933,100 |
| 2021-06-28 | 2021-06-24 | 28.300 | 535,000 | +1,000 | 0.08% | 15,140,500 |
| 2021-06-25 | 2021-06-23 | 28.650 | 534,000 | +500 | 0.08% | 15,299,100 |
| 2021-06-24 | 2021-06-22 | 28.300 | 533,500 | -15,000 | 0.08% | 15,098,050 |
| 2021-06-23 | 2021-06-21 | 26.850 | 548,500 | +9,000 | 0.09% | 14,727,225 |
| 2021-06-22 | 2021-06-18 | 26.800 | 539,500 | -500 | 0.09% | 14,458,600 |
| 2021-06-21 | 2021-06-17 | 26.350 | 540,000 | -1,500 | 0.09% | 14,229,000 |
| 2021-06-18 | 2021-06-16 | 27.450 | 541,500 | -15,000 | 0.09% | 14,864,175 |
| 2021-06-17 | 2021-06-15 | 29.800 | 556,500 | +6,500 | 0.09% | 16,583,700 |
| 2021-06-16 | 2021-06-11 | 30.200 | 550,000 | +12,000 | 0.09% | 16,610,000 |
| 2021-06-15 | 2021-06-10 | 31.300 | 538,000 | +4,500 | 0.09% | 16,839,400 |
| 2021-06-11 | 2021-06-09 | 29.250 | 533,500 | -500 | 0.08% | 15,604,875 |
| 2021-06-10 | 2021-06-08 | 27.350 | 534,000 | -1,500 | 0.08% | 14,604,900 |
| 2021-06-08 | 2021-06-04 | 28.150 | 535,500 | -2,000 | 0.08% | 15,074,325 |
| 2021-06-07 | 2021-06-03 | 27.700 | 537,500 | -2,000 | 0.09% | 14,888,750 |
| 2021-06-04 | 2021-06-02 | 27.550 | 539,500 | -9,000 | 0.09% | 14,863,225 |
| 2021-06-03 | 2021-06-01 | 28.700 | 548,500 | -12,000 | 0.09% | 15,741,950 |
| 2021-06-02 | 2021-05-31 | 28.450 | 560,500 | -8,000 | 0.09% | 15,946,225 |
| 2021-06-01 | 2021-05-28 | 25.050 | 568,500 | -15,000 | 0.09% | 14,240,925 |
| 2021-05-31 | 2021-05-27 | 24.700 | 583,500 | -13,000 | 0.09% | 14,412,450 |
| 2021-05-28 | 2021-05-26 | 24.100 | 596,500 | +8,000 | 0.09% | 14,375,650 |
| 2021-05-27 | 2021-05-25 | 21.750 | 588,500 | +3,500 | 0.09% | 12,799,875 |
| 2021-05-25 | 2021-05-21 | 21.800 | 585,000 | -8,500 | 0.09% | 12,753,000 |
| 2021-05-24 | 2021-05-20 | 21.150 | 593,500 | -19,000 | 0.09% | 12,552,525 |
| 2021-05-21 | 2021-05-18 | 20.250 | 612,500 | -3,000 | 0.10% | 12,403,125 |
| 2021-05-20 | 2021-05-17 | 19.900 | 615,500 | -1,000 | 0.10% | 12,248,450 |
| 2021-05-18 | 2021-05-14 | 20.000 | 616,500 | -500 | 0.10% | 12,330,000 |
| 2021-05-17 | 2021-05-13 | 19.440 | 617,000 | -5,000 | 0.10% | 11,994,480 |
| 2021-05-14 | 2021-05-12 | 19.200 | 622,000 | +27,000 | 0.10% | 11,942,400 |
| 2021-05-12 | 2021-05-10 | 19.740 | 595,000 | -6,500 | 0.09% | 11,745,300 |
| 2021-05-11 | 2021-05-07 | 19.660 | 601,500 | +6,500 | 0.10% | 11,825,490 |
| 2021-05-10 | 2021-05-06 | 20.900 | 595,000 | -500 | 0.09% | 12,435,500 |
| 2021-05-06 | 2021-05-04 | 21.050 | 595,500 | -3,000 | 0.09% | 12,535,275 |
| 2021-05-05 | 2021-05-03 | 20.800 | 598,500 | +3,000 | 0.10% | 12,448,800 |
| 2021-05-04 | 2021-04-30 | 21.850 | 595,500 | +2,500 | 0.09% | 13,011,675 |
| 2021-05-03 | 2021-04-29 | 22.400 | 593,000 | +1,000 | 0.09% | 13,283,200 |
| 2021-04-29 | 2021-04-27 | 22.950 | 592,000 | -1,500 | 0.10% | 13,586,400 |
| 2021-04-28 | 2021-04-26 | 22.900 | 593,500 | -8,500 | 0.10% | 13,591,150 |
| 2021-04-27 | 2021-04-23 | 23.750 | 602,000 | +4,000 | 0.10% | 14,297,500 |
| 2021-04-26 | 2021-04-22 | 23.800 | 598,000 | -4,500 | 0.10% | 14,232,400 |
| 2021-04-23 | 2021-04-21 | 20.950 | 602,500 | +500 | 0.10% | 12,622,375 |
| 2021-04-21 | 2021-04-19 | 20.650 | 602,000 | +15,000 | 0.10% | 12,431,300 |
| 2021-04-20 | 2021-04-16 | 19.900 | 587,000 | -1,000 | 0.09% | 11,681,300 |
| 2021-04-19 | 2021-04-15 | 19.780 | 588,000 | +500 | 0.09% | 11,630,640 |
| 2021-04-14 | 2021-04-12 | 20.600 | 587,500 | +1,500 | 0.09% | 12,102,500 |
| 2021-04-09 | 2021-04-07 | 21.950 | 586,000 | +1,000 | 0.09% | 12,862,700 |
| 2021-04-08 | 2021-04-01 | 23.150 | 585,000 | +1,000 | 0.09% | 13,542,750 |
| 2021-04-07 | 2021-03-31 | 22.950 | 584,000 | -4,000 | 0.09% | 13,402,800 |
| 2021-03-31 | 2021-03-29 | 21.750 | 588,000 | -1,000 | 0.09% | 12,789,000 |
| 2021-03-29 | 2021-03-25 | 22.250 | 589,000 | +1,000 | 0.10% | 13,105,250 |
| 2021-03-26 | 2021-03-24 | 22.550 | 588,000 | -5,500 | 0.09% | 13,259,400 |
| 2021-03-25 | 2021-03-23 | 23.400 | 593,500 | -1,000 | 0.10% | 13,887,900 |
| 2021-03-24 | 2021-03-22 | 23.150 | 594,500 | -500 | 0.10% | 13,762,675 |
| 2021-03-23 | 2021-03-19 | 21.700 | 595,000 | +1,000 | 0.10% | 12,911,500 |
| 2021-03-22 | 2021-03-18 | 22.850 | 594,000 | -6,000 | 0.10% | 13,572,900 |
| 2021-03-19 | 2021-03-17 | 22.900 | 600,000 | +3,500 | 0.10% | 13,740,000 |
| 2021-03-18 | 2021-03-16 | 23.000 | 596,500 | +2,500 | 0.10% | 13,719,500 |
| 2021-03-17 | 2021-03-15 | 22.250 | 594,000 | -3,500 | 0.10% | 13,216,500 |
| 2021-03-15 | 2021-03-11 | 22.600 | 597,500 | +500 | 0.10% | 13,503,500 |
| 2021-03-12 | 2021-03-10 | 22.500 | 597,000 | -1,000 | 0.10% | 13,432,500 |
| 2021-03-10 | 2021-03-08 | 23.200 | 598,000 | -1,000 | 0.10% | 13,873,600 |
| 2021-03-09 | 2021-03-05 | 24.450 | 599,000 | -500 | 0.10% | 14,645,550 |
| 2021-03-08 | 2021-03-04 | 25.100 | 599,500 | -1,000 | 0.10% | 15,047,450 |
| 2021-03-05 | 2021-03-03 | 25.100 | 600,500 | -2,000 | 0.10% | 15,072,550 |
| 2021-03-04 | 2021-03-02 | 25.000 | 602,500 | -1,000 | 0.10% | 15,062,500 |
| 2021-03-03 | 2021-03-01 | 25.000 | 603,500 | -2,500 | 0.10% | 15,087,500 |
| 2021-03-02 | 2021-02-26 | 24.600 | 606,000 | +2,000 | 0.10% | 14,907,600 |
| 2021-03-01 | 2021-02-25 | 24.000 | 604,000 | +12,000 | 0.10% | 14,496,000 |
| 2021-02-24 | 2021-02-22 | 26.500 | 592,000 | +8,000 | 0.10% | 15,688,000 |
| 2021-02-23 | 2021-02-19 | 26.250 | 584,000 | -8,000 | 0.09% | 15,330,000 |
| 2021-02-22 | 2021-02-18 | 26.650 | 592,000 | -3,000 | 0.10% | 15,776,800 |
| 2021-02-18 | 2021-02-16 | 26.650 | 595,000 | +2,000 | 0.10% | 15,856,750 |
| 2021-02-17 | 2021-02-11 | 26.200 | 593,000 | +2,000 | 0.10% | 15,536,600 |
| 2021-02-10 | 2021-02-08 | 25.350 | 591,000 | -2,500 | 0.10% | 14,981,850 |
| 2021-02-09 | 2021-02-05 | 24.650 | 593,500 | -1,000 | 0.10% | 14,629,775 |
| 2021-02-08 | 2021-02-04 | 24.650 | 594,500 | -3,000 | 0.10% | 14,654,425 |
| 2021-02-05 | 2021-02-03 | 25.250 | 597,500 | +7,000 | 0.10% | 15,086,875 |
| 2021-02-04 | 2021-02-02 | 25.000 | 590,500 | +4,500 | 0.10% | 14,762,500 |
| 2021-02-03 | 2021-02-01 | 25.000 | 586,000 | -2,000 | 0.09% | 14,650,000 |
| 2021-02-02 | 2021-01-29 | 24.850 | 588,000 | -6,000 | 0.09% | 14,611,800 |
| 2021-02-01 | 2021-01-28 | 24.500 | 594,000 | -500 | 0.10% | 14,553,000 |
| 2021-01-29 | 2021-01-27 | 25.000 | 594,500 | +2,500 | 0.10% | 14,862,500 |
| 2021-01-28 | 2021-01-26 | 26.750 | 592,000 | -6,000 | 0.10% | 15,836,000 |
| 2021-01-27 | 2021-01-25 | 27.900 | 598,000 | +14,000 | 0.10% | 16,684,200 |
| 2021-01-26 | 2021-01-22 | 27.600 | 584,000 | -5,000 | 0.09% | 16,118,400 |
| 2021-01-25 | 2021-01-21 | 28.300 | 589,000 | -3,000 | 0.10% | 16,668,700 |
| 2021-01-22 | 2021-01-20 | 27.350 | 592,000 | -7,000 | 0.10% | 16,191,200 |
| 2021-01-21 | 2021-01-19 | 27.950 | 599,000 | -16,000 | 0.10% | 16,742,050 |
| 2021-01-20 | 2021-01-18 | 29.750 | 615,000 | +4,500 | 0.10% | 18,296,250 |
| 2021-01-19 | 2021-01-15 | 29.600 | 610,500 | -1,000 | 0.10% | 18,070,800 |
| 2021-01-18 | 2021-01-14 | 29.800 | 611,500 | +5,000 | 0.10% | 18,222,700 |
| 2021-01-15 | 2021-01-13 | 29.500 | 606,500 | +17,000 | 0.10% | 17,891,750 |
| 2021-01-14 | 2021-01-12 | 29.800 | 589,500 | +3,500 | 0.10% | 17,567,100 |
| 2021-01-13 | 2021-01-11 | 29.700 | 586,000 | -500 | 0.10% | 17,404,200 |
| 2021-01-12 | 2021-01-08 | 29.150 | 586,500 | -6,000 | 0.10% | 17,096,475 |
| 2021-01-11 | 2021-01-07 | 28.700 | 592,500 | -13,000 | 0.10% | 17,004,750 |
| 2021-01-07 | 2021-01-05 | 28.600 | 605,500 | +2,000 | 0.10% | 17,317,300 |
| 2021-01-06 | 2021-01-04 | 28.250 | 603,500 | +11,000 | 0.10% | 17,048,875 |
| 2021-01-04 | 2020-12-29 | 26.700 | 592,500 | -2,500 | 0.10% | 15,819,750 |
| 2020-12-30 | 2020-12-28 | 27.650 | 595,000 | +2,500 | 0.10% | 16,451,750 |
| 2020-12-29 | 2020-12-24 | 27.800 | 592,500 | -34,000 | 0.10% | 16,471,500 |
| 2020-12-28 | 2020-12-22 | 29.300 | 626,500 | -12,000 | 0.11% | 18,356,450 |
| 2020-12-23 | 2020-12-21 | 27.000 | 638,500 | +4,000 | 0.11% | 17,239,500 |
| 2020-12-22 | 2020-12-18 | 25.800 | 634,500 | -2,500 | 0.11% | 16,370,100 |
| 2020-12-21 | 2020-12-17 | 26.750 | 637,000 | -5,000 | 0.11% | 17,039,750 |
| 2020-12-18 | 2020-12-16 | 25.500 | 642,000 | -3,500 | 0.11% | 16,371,000 |
| 2020-12-17 | 2020-12-15 | 25.000 | 645,500 | -6,000 | 0.11% | 16,137,500 |
| 2020-12-16 | 2020-12-14 | 23.800 | 651,500 | -7,000 | 0.11% | 15,505,700 |
| 2020-12-15 | 2020-12-11 | 24.400 | 658,500 | +2,500 | 0.11% | 16,067,400 |
| 2020-12-14 | 2020-12-10 | 23.800 | 656,000 | +3,500 | 0.11% | 15,612,800 |
| 2020-12-11 | 2020-12-09 | 22.500 | 652,500 | -7,000 | 0.11% | 14,681,250 |
| 2020-12-10 | 2020-12-08 | 22.000 | 659,500 | -28,000 | 0.11% | 14,509,000 |
| 2020-12-09 | 2020-12-07 | 22.000 | 687,500 | -48,500 | 0.12% | 15,125,000 |
| 2020-12-08 | 2020-12-04 | 21.900 | 736,000 | +9,000 | 0.12% | 16,118,400 |
| 2020-12-07 | 2020-12-03 | 21.400 | 727,000 | -500 | 0.12% | 15,557,800 |
| 2020-12-04 | 2020-12-02 | 20.350 | 727,500 | -6,500 | 0.12% | 14,804,625 |
| 2020-12-03 | 2020-12-01 | 22.250 | 734,000 | -2,500 | 0.12% | 16,331,500 |
| 2020-12-02 | 2020-11-30 | 22.050 | 736,500 | -27,000 | 0.12% | 16,239,825 |
| 2020-12-01 | 2020-11-27 | 20.900 | 763,500 | -4,000 | 0.13% | 15,957,150 |
| 2020-11-30 | 2020-11-26 | 19.520 | 767,500 | -6,500 | 0.13% | 14,981,600 |
| 2020-11-27 | 2020-11-25 | 19.100 | 774,000 | +1,000 | 0.13% | 14,783,400 |
| 2020-11-26 | 2020-11-24 | 19.320 | 773,000 | -12,500 | 0.13% | 14,934,360 |
| 2020-11-25 | 2020-11-23 | 19.340 | 785,500 | +1,000 | 0.13% | 15,191,570 |
| 2020-11-20 | 2020-11-18 | 19.400 | 784,500 | +4,000 | 0.13% | 15,219,300 |
| 2020-11-16 | 2020-11-12 | 19.060 | 780,500 | -1,000 | 0.13% | 14,876,330 |
| 2020-11-13 | 2020-11-11 | 19.380 | 781,500 | -500 | 0.13% | 15,145,470 |
| 2020-11-12 | 2020-11-10 | 20.200 | 782,000 | -22,500 | 0.13% | 15,796,400 |
| 2020-11-11 | 2020-11-09 | 20.700 | 804,500 | -11,000 | 0.14% | 16,653,150 |
| 2020-11-10 | 2020-11-06 | 19.660 | 815,500 | -6,500 | 0.14% | 16,032,730 |
| 2020-11-09 | 2020-11-05 | 19.500 | 822,000 | -2,500 | 0.14% | 16,029,000 |
| 2020-11-06 | 2020-11-04 | 19.400 | 824,500 | +1,500 | 0.14% | 15,995,300 |
| 2020-11-05 | 2020-11-03 | 18.180 | 823,000 | -3,000 | 0.14% | 14,962,140 |
| 2020-11-04 | 2020-11-02 | 17.420 | 826,000 | -4,500 | 0.14% | 14,388,920 |
| 2020-11-03 | 2020-10-30 | 18.020 | 830,500 | -16,000 | 0.14% | 14,965,610 |
| 2020-11-02 | 2020-10-29 | 19.140 | 846,500 | +4,000 | 0.14% | 16,202,010 |
| 2020-10-30 | 2020-10-28 | 19.980 | 842,500 | -17,000 | 0.14% | 16,833,150 |
| 2020-10-29 | 2020-10-27 | 20.900 | 859,500 | -4,500 | 0.15% | 17,963,550 |
| 2020-10-28 | 2020-10-23 | 22.050 | 864,000 | +18,000 | 0.15% | 19,051,200 |
| 2020-10-23 | 2020-10-21 | 22.550 | 846,000 | -11,000 | 0.14% | 19,077,300 |
| 2020-10-22 | 2020-10-20 | 22.750 | 857,000 | -10,000 | 0.14% | 19,496,750 |
| 2020-10-21 | 2020-10-19 | 22.800 | 867,000 | -4,000 | 0.15% | 19,767,600 |
| 2020-10-20 | 2020-10-16 | 23.200 | 871,000 | -21,500 | 0.15% | 20,207,200 |
| 2020-10-19 | 2020-10-15 | 23.100 | 892,500 | -9,000 | 0.15% | 20,616,750 |
| 2020-10-15 | 2020-10-12 | 23.900 | 901,500 | -2,500 | 0.15% | 21,545,850 |
| 2020-10-14 | 2020-10-09 | 24.250 | 904,000 | -6,000 | 0.15% | 21,922,000 |
| 2020-10-09 | 2020-10-07 | 23.500 | 910,000 | -1,000 | 0.15% | 21,385,000 |
| 2020-10-08 | 2020-10-06 | 23.800 | 911,000 | -10,500 | 0.15% | 21,681,800 |
| 2020-10-07 | 2020-10-05 | 23.200 | 921,500 | -1,500 | 0.16% | 21,378,800 |
| 2020-10-06 | 2020-09-30 | 23.350 | 923,000 | -5,500 | 0.16% | 21,552,050 |
| 2020-10-05 | 2020-09-29 | 22.750 | 928,500 | -7,000 | 0.16% | 21,123,375 |
| 2020-09-30 | 2020-09-28 | 22.550 | 935,500 | -9,000 | 0.16% | 21,095,525 |
| 2020-09-29 | 2020-09-25 | 24.200 | 944,500 | -27,500 | 0.16% | 22,856,900 |
| 2020-09-25 | 2020-09-23 | 25.650 | 972,000 | -2,500 | 0.16% | 24,931,800 |
| 2020-09-24 | 2020-09-22 | 26.000 | 974,500 | -3,500 | 0.16% | 25,337,000 |
| 2020-09-21 | 2020-09-17 | 26.150 | 978,000 | -3,000 | 0.17% | 25,574,700 |
| 2020-09-18 | 2020-09-16 | 25.800 | 981,000 | -4,000 | 0.17% | 25,309,800 |
| 2020-09-17 | 2020-09-15 | 25.650 | 985,000 | -15,000 | 0.17% | 25,265,250 |
| 2020-09-16 | 2020-09-14 | 25.850 | 1,000,000 | -4,500 | 0.17% | 25,850,000 |
| 2020-09-15 | 2020-09-11 | 25.550 | 1,004,500 | -5,500 | 0.17% | 25,664,975 |
| 2020-09-14 | 2020-09-10 | 24.500 | 1,010,000 | +3,500 | 0.17% | 24,745,000 |
| 2020-09-11 | 2020-09-09 | 24.950 | 1,006,500 | +500 | 0.17% | 25,112,175 |
| 2020-09-10 | 2020-09-08 | 25.400 | 1,006,000 | -26,000 | 0.17% | 25,552,400 |
| 2020-09-09 | 2020-09-07 | 27.150 | 1,032,000 | +3,000 | 0.17% | 28,018,800 |
| 2020-09-08 | 2020-09-04 | 28.800 | 1,029,000 | +10,000 | 0.17% | 29,635,200 |
| 2020-09-07 | 2020-09-03 | 29.650 | 1,019,000 | +1,000 | 0.17% | 30,213,350 |
| 2020-09-04 | 2020-09-02 | 30.500 | 1,018,000 | -11,500 | 0.17% | 31,049,000 |
| 2020-09-03 | 2020-09-01 | 31.050 | 1,029,500 | -9,000 | 0.17% | 31,965,975 |
| 2020-09-02 | 2020-08-31 | 29.500 | 1,038,500 | -8,500 | 0.18% | 30,635,750 |
| 2020-09-01 | 2020-08-28 | 28.150 | 1,047,000 | +1,000 | 0.18% | 29,473,050 |
| 2020-08-31 | 2020-08-27 | 26.450 | 1,046,000 | -88,000 | 0.18% | 27,666,700 |
| 2020-08-28 | 2020-08-26 | 28.700 | 1,134,000 | -17,500 | 0.19% | 32,545,800 |
| 2020-08-27 | 2020-08-25 | 29.350 | 1,151,500 | +11,500 | 0.19% | 33,796,525 |
| 2020-08-26 | 2020-08-24 | 30.050 | 1,140,000 | +1,000 | 0.19% | 34,257,000 |
| 2020-08-25 | 2020-08-21 | 30.800 | 1,139,000 | +2,500 | 0.19% | 35,081,200 |
| 2020-08-24 | 2020-08-20 | 30.950 | 1,136,500 | +3,500 | 0.19% | 35,174,675 |
| 2020-08-21 | 2020-08-19 | 31.800 | 1,133,000 | -1,500 | 0.19% | 36,029,400 |
| 2020-08-20 | 2020-08-18 | 31.950 | 1,134,500 | -11,000 | 0.19% | 36,247,275 |
| 2020-08-19 | 2020-08-17 | 31.000 | 1,145,500 | +9,000 | 0.19% | 35,510,500 |
| 2020-08-18 | 2020-08-14 | 31.650 | 1,136,500 | -1,000 | 0.19% | 35,970,225 |
| 2020-08-17 | 2020-08-13 | 32.500 | 1,137,500 | -11,000 | 0.19% | 36,968,750 |
| 2020-08-14 | 2020-08-12 | 31.950 | 1,148,500 | -77,000 | 0.19% | 36,694,575 |
| 2020-08-13 | 2020-08-11 | 32.300 | 1,225,500 | -13,500 | 0.21% | 39,583,650 |
| 2020-08-12 | 2020-08-10 | 31.000 | 1,239,000 | +49,000 | 0.21% | 38,409,000 |
| 2020-08-11 | 2020-08-07 | 32.550 | 1,190,000 | +16,500 | 0.20% | 38,734,500 |
| 2020-08-10 | 2020-08-06 | 33.900 | 1,173,500 | -18,500 | 0.20% | 39,781,650 |
| 2020-08-07 | 2020-08-05 | 30.800 | 1,192,000 | -5,500 | 0.20% | 36,713,600 |
| 2020-08-06 | 2020-08-04 | 31.100 | 1,197,500 | -89,500 | 0.20% | 37,242,250 |
| 2020-08-05 | 2020-08-03 | 28.900 | 1,287,000 | -5,500 | 0.22% | 37,194,300 |
| 2020-08-04 | 2020-07-31 | 29.450 | 1,292,500 | +7,500 | 0.22% | 38,064,125 |
| 2020-08-03 | 2020-07-30 | 29.800 | 1,285,000 | +14,000 | 0.22% | 38,293,000 |
| 2020-07-31 | 2020-07-29 | 30.450 | 1,271,000 | +500 | 0.22% | 38,701,950 |
| 2020-07-30 | 2020-07-28 | 29.900 | 1,270,500 | +16,000 | 0.22% | 37,987,950 |
| 2020-07-29 | 2020-07-27 | 30.850 | 1,254,500 | +13,000 | 0.22% | 38,701,325 |
| 2020-07-28 | 2020-07-24 | 31.800 | 1,241,500 | +31,500 | 0.22% | 39,479,700 |
| 2020-07-27 | 2020-07-23 | 32.800 | 1,210,000 | -29,500 | 0.21% | 39,688,000 |
| 2020-07-24 | 2020-07-22 | 31.300 | 1,239,500 | -61,500 | 0.22% | 38,796,350 |
| 2020-07-23 | 2020-07-21 | 31.800 | 1,301,000 | -47,000 | 0.23% | 41,371,800 |
| 2020-07-22 | 2020-07-20 | 30.000 | 1,348,000 | -30,500 | 0.23% | 40,440,000 |
| 2020-07-21 | 2020-07-17 | 29.650 | 1,378,500 | -19,500 | 0.24% | 40,872,525 |
| 2020-07-20 | 2020-07-16 | 31.700 | 1,398,000 | -6,000 | 0.24% | 44,316,600 |
| 2020-07-17 | 2020-07-15 | 34.300 | 1,404,000 | +17,000 | 0.24% | 48,157,200 |
| 2020-07-16 | 2020-07-14 | 33.750 | 1,387,000 | -6,000 | 0.24% | 46,811,250 |
| 2020-07-15 | 2020-07-13 | 34.800 | 1,393,000 | +17,500 | 0.24% | 48,476,400 |
| 2020-07-14 | 2020-07-10 | 37.000 | 1,375,500 | 0.24% | 50,893,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy