History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 166,980 | +0 | 0.05% | 8,883,336 |
| 2025-10-13 | 2025-10-09 | 56.000 | 166,980 | +0 | 0.05% | 9,350,880 |
| 2025-10-10 | 2025-10-08 | 57.000 | 166,980 | +0 | 0.05% | 9,517,860 |
| 2025-10-09 | 2025-10-06 | 56.200 | 166,980 | +0 | 0.05% | 9,384,276 |
| 2025-10-08 | 2025-10-03 | 56.450 | 166,980 | +2,000 | 0.05% | 9,426,021 |
| 2025-10-06 | 2025-10-02 | 57.500 | 164,980 | -1,000 | 0.05% | 9,486,350 |
| 2025-10-03 | 2025-09-30 | 56.300 | 165,980 | +2,000 | 0.05% | 9,344,674 |
| 2025-09-29 | 2025-09-25 | 57.150 | 163,980 | -500 | 0.05% | 9,371,457 |
| 2025-09-26 | 2025-09-24 | 54.700 | 164,480 | +10,000 | 0.05% | 8,997,056 |
| 2025-09-25 | 2025-09-23 | 57.050 | 154,480 | -500 | 0.04% | 8,813,084 |
| 2025-09-23 | 2025-09-19 | 57.800 | 154,980 | +2,500 | 0.04% | 8,957,844 |
| 2025-09-22 | 2025-09-18 | 58.900 | 152,480 | -3,000 | 0.04% | 8,981,072 |
| 2025-09-19 | 2025-09-17 | 58.750 | 155,480 | +1,500 | 0.04% | 9,134,450 |
| 2025-09-18 | 2025-09-16 | 59.500 | 153,980 | +500 | 0.04% | 9,161,810 |
| 2025-09-17 | 2025-09-15 | 58.200 | 153,480 | +5,000 | 0.04% | 8,932,536 |
| 2025-09-16 | 2025-09-12 | 59.900 | 148,480 | +1,500 | 0.04% | 8,893,952 |
| 2025-09-15 | 2025-09-11 | 59.050 | 146,980 | -500 | 0.04% | 8,679,169 |
| 2025-09-12 | 2025-09-10 | 60.200 | 147,480 | +3,000 | 0.04% | 8,878,296 |
| 2025-09-11 | 2025-09-09 | 61.050 | 144,480 | +2,500 | 0.04% | 8,820,504 |
| 2025-09-10 | 2025-09-08 | 62.100 | 141,980 | +21,000 | 0.04% | 8,816,958 |
| 2025-09-09 | 2025-09-05 | 60.650 | 120,980 | -1,500 | 0.03% | 7,337,437 |
| 2025-09-08 | 2025-09-04 | 59.150 | 122,480 | +2,480 | 0.03% | 7,244,692 |
| 2025-09-05 | 2025-09-03 | 64.000 | 120,000 | +1,000 | 0.03% | 7,680,000 |
| 2025-09-04 | 2025-09-02 | 63.750 | 119,000 | -20,500 | 0.03% | 7,586,250 |
| 2025-09-03 | 2025-09-01 | 64.350 | 139,500 | -3,000 | 0.04% | 8,976,825 |
| 2025-09-02 | 2025-08-29 | 63.550 | 142,500 | -51,950 | 0.04% | 9,055,875 |
| 2025-09-01 | 2025-08-28 | 67.300 | 194,450 | +8,500 | 0.06% | 13,086,485 |
| 2025-08-29 | 2025-08-27 | 69.900 | 185,950 | +8,000 | 0.05% | 12,997,905 |
| 2025-08-28 | 2025-08-26 | 74.000 | 177,950 | -500 | 0.05% | 13,168,300 |
| 2025-08-27 | 2025-08-25 | 70.650 | 178,450 | +16,500 | 0.05% | 12,607,493 |
| 2025-08-26 | 2025-08-22 | 69.650 | 161,950 | +500 | 0.05% | 11,279,818 |
| 2025-08-25 | 2025-08-21 | 69.250 | 161,450 | +2,000 | 0.05% | 11,180,412 |
| 2025-08-22 | 2025-08-20 | 70.150 | 159,450 | +2,000 | 0.05% | 11,185,418 |
| 2025-08-21 | 2025-08-19 | 72.750 | 157,450 | -2,500 | 0.04% | 11,454,488 |
| 2025-08-20 | 2025-08-18 | 69.950 | 159,950 | +3,000 | 0.05% | 11,188,502 |
| 2025-08-15 | 2025-08-13 | 69.950 | 156,950 | -500 | 0.04% | 10,978,652 |
| 2025-08-14 | 2025-08-12 | 67.900 | 157,450 | +2,500 | 0.04% | 10,690,855 |
| 2025-08-13 | 2025-08-11 | 70.400 | 154,950 | -500 | 0.04% | 10,908,480 |
| 2025-08-12 | 2025-08-08 | 71.300 | 155,450 | -1,000 | 0.04% | 11,083,585 |
| 2025-08-11 | 2025-08-07 | 71.500 | 156,450 | -500 | 0.04% | 11,186,175 |
| 2025-08-08 | 2025-08-06 | 72.700 | 156,950 | -5,500 | 0.04% | 11,410,265 |
| 2025-08-07 | 2025-08-05 | 70.800 | 162,450 | +10,000 | 0.05% | 11,501,460 |
| 2025-08-05 | 2025-08-01 | 62.100 | 152,450 | +2,700 | 0.04% | 9,467,145 |
| 2025-08-04 | 2025-07-31 | 63.900 | 149,750 | -13,500 | 0.04% | 9,569,025 |
| 2025-08-01 | 2025-07-30 | 65.900 | 163,250 | -3,500 | 0.05% | 10,758,175 |
| 2025-07-31 | 2025-07-29 | 70.800 | 166,750 | +4,500 | 0.05% | 11,805,900 |
| 2025-07-30 | 2025-07-28 | 71.000 | 162,250 | +5,000 | 0.05% | 11,519,750 |
| 2025-07-29 | 2025-07-25 | 70.000 | 157,250 | +23,000 | 0.05% | 11,007,500 |
| 2025-07-28 | 2025-07-24 | 77.550 | 134,250 | -25,000 | 0.04% | 10,411,088 |
| 2025-07-24 | 2025-07-22 | 71.300 | 159,250 | +2,000 | 0.05% | 11,354,525 |
| 2025-07-23 | 2025-07-21 | 74.500 | 157,250 | -8,500 | 0.05% | 11,715,125 |
| 2025-07-22 | 2025-07-18 | 72.700 | 165,750 | +4,500 | 0.05% | 12,050,025 |
| 2025-07-21 | 2025-07-17 | 72.650 | 161,250 | -2,000 | 0.05% | 11,714,812 |
| 2025-07-18 | 2025-07-16 | 72.400 | 163,250 | +2,000 | 0.05% | 11,819,300 |
| 2025-07-17 | 2025-07-15 | 72.000 | 161,250 | +1,000 | 0.05% | 11,610,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 160,250 | -1,000 | 0.05% | 11,505,950 |
| 2025-07-15 | 2025-07-11 | 67.700 | 161,250 | +500 | 0.05% | 10,916,625 |
| 2025-07-14 | 2025-07-10 | 67.350 | 160,750 | -8,500 | 0.05% | 10,826,512 |
| 2025-07-11 | 2025-07-09 | 69.750 | 169,250 | -500 | 0.05% | 11,805,188 |
| 2025-07-10 | 2025-07-08 | 67.000 | 169,750 | +41,500 | 0.05% | 11,373,250 |
| 2025-07-09 | 2025-07-07 | 67.100 | 128,250 | -1,000 | 0.04% | 8,605,575 |
| 2025-07-08 | 2025-07-04 | 67.150 | 129,250 | +500 | 0.04% | 8,679,138 |
| 2025-07-07 | 2025-07-03 | 64.050 | 128,750 | +1,500 | 0.04% | 8,246,438 |
| 2025-07-03 | 2025-06-30 | 62.200 | 127,250 | -2,000 | 0.04% | 7,914,950 |
| 2025-06-30 | 2025-06-26 | 56.250 | 129,250 | -4,000 | 0.04% | 7,270,312 |
| 2025-06-27 | 2025-06-25 | 55.350 | 133,250 | -2,000 | 0.04% | 7,375,388 |
| 2025-06-26 | 2025-06-24 | 54.200 | 135,250 | -500 | 0.04% | 7,330,550 |
| 2025-06-25 | 2025-06-23 | 51.800 | 135,750 | -500 | 0.04% | 7,031,850 |
| 2025-06-24 | 2025-06-20 | 49.050 | 136,250 | +1,000 | 0.04% | 6,683,062 |
| 2025-06-23 | 2025-06-19 | 48.350 | 135,250 | -1,000 | 0.04% | 6,539,338 |
| 2025-06-20 | 2025-06-18 | 51.200 | 136,250 | +3,500 | 0.04% | 6,976,000 |
| 2025-06-19 | 2025-06-17 | 50.450 | 132,750 | -2,500 | 0.04% | 6,697,238 |
| 2025-06-18 | 2025-06-16 | 52.300 | 135,250 | +6,000 | 0.04% | 7,073,575 |
| 2025-06-17 | 2025-06-13 | 50.450 | 129,250 | +18,000 | 0.04% | 6,520,662 |
| 2025-06-16 | 2025-06-12 | 57.350 | 111,250 | -25,050 | 0.03% | 6,380,188 |
| 2025-06-13 | 2025-06-11 | 54.700 | 136,300 | +4,000 | 0.04% | 7,455,610 |
| 2025-06-12 | 2025-06-10 | 54.850 | 132,300 | +500 | 0.04% | 7,256,655 |
| 2025-06-11 | 2025-06-09 | 54.550 | 131,800 | -3,000 | 0.04% | 7,189,690 |
| 2025-06-10 | 2025-06-06 | 47.650 | 134,800 | +2,000 | 0.04% | 6,423,220 |
| 2025-06-09 | 2025-06-05 | 47.450 | 132,800 | +500 | 0.04% | 6,301,360 |
| 2025-06-06 | 2025-06-04 | 47.900 | 132,300 | +5,000 | 0.04% | 6,337,170 |
| 2025-06-05 | 2025-06-03 | 45.550 | 127,300 | -500 | 0.04% | 5,798,515 |
| 2025-06-03 | 2025-05-30 | 44.150 | 127,800 | +3,500 | 0.04% | 5,642,370 |
| 2025-06-02 | 2025-05-29 | 43.800 | 124,300 | +8,000 | 0.04% | 5,444,340 |
| 2025-05-30 | 2025-05-28 | 42.250 | 116,300 | +2,500 | 0.04% | 4,913,675 |
| 2025-05-29 | 2025-05-27 | 42.950 | 113,800 | -5,000 | 0.03% | 4,887,710 |
| 2025-05-28 | 2025-05-26 | 42.200 | 118,800 | +3,500 | 0.04% | 5,013,360 |
| 2025-05-27 | 2025-05-23 | 42.700 | 115,300 | +1,000 | 0.04% | 4,923,310 |
| 2025-05-26 | 2025-05-22 | 43.300 | 114,300 | -2,500 | 0.03% | 4,949,190 |
| 2025-05-22 | 2025-05-20 | 44.300 | 116,800 | +1,000 | 0.04% | 5,174,240 |
| 2025-05-21 | 2025-05-19 | 46.850 | 115,800 | -2,500 | 0.04% | 5,425,230 |
| 2025-05-19 | 2025-05-15 | 45.200 | 118,300 | +1,000 | 0.04% | 5,347,160 |
| 2025-05-16 | 2025-05-14 | 45.750 | 117,300 | +1,000 | 0.04% | 5,366,475 |
| 2025-05-15 | 2025-05-13 | 45.600 | 116,300 | -1,000 | 0.04% | 5,303,280 |
| 2025-05-14 | 2025-05-12 | 47.350 | 117,300 | +500 | 0.04% | 5,554,155 |
| 2025-05-13 | 2025-05-09 | 48.250 | 116,800 | -13,500 | 0.04% | 5,635,600 |
| 2025-05-12 | 2025-05-08 | 47.550 | 130,300 | +10,000 | 0.04% | 6,195,765 |
| 2025-05-09 | 2025-05-07 | 48.300 | 120,300 | +500 | 0.04% | 5,810,490 |
| 2025-05-08 | 2025-05-06 | 49.350 | 119,800 | +3,000 | 0.04% | 5,912,130 |
| 2025-05-07 | 2025-05-02 | 50.800 | 116,800 | +24,000 | 0.04% | 5,933,440 |
| 2025-05-06 | 2025-04-30 | 49.250 | 92,800 | -35,000 | 0.03% | 4,570,400 |
| 2025-05-02 | 2025-04-29 | 48.950 | 127,800 | +500 | 0.04% | 6,255,810 |
| 2025-04-30 | 2025-04-28 | 44.600 | 127,300 | +2,500 | 0.04% | 5,677,580 |
| 2025-04-28 | 2025-04-24 | 46.400 | 124,800 | +4,500 | 0.04% | 5,790,720 |
| 2025-04-25 | 2025-04-23 | 49.700 | 120,300 | +5,500 | 0.04% | 5,978,910 |
| 2025-04-24 | 2025-04-22 | 48.800 | 114,800 | -2,000 | 0.04% | 5,602,240 |
| 2025-04-23 | 2025-04-17 | 47.100 | 116,800 | +1,000 | 0.04% | 5,501,280 |
| 2025-04-17 | 2025-04-15 | 48.450 | 115,800 | -3,000 | 0.04% | 5,610,510 |
| 2025-04-16 | 2025-04-14 | 50.250 | 118,800 | -500 | 0.04% | 5,969,700 |
| 2025-04-15 | 2025-04-11 | 48.400 | 119,300 | -2,000 | 0.04% | 5,774,120 |
| 2025-04-14 | 2025-04-10 | 46.000 | 121,300 | -5,500 | 0.04% | 5,579,800 |
| 2025-04-11 | 2025-04-09 | 45.650 | 126,800 | -1,500 | 0.04% | 5,788,420 |
| 2025-04-10 | 2025-04-08 | 46.350 | 128,300 | +10,000 | 0.04% | 5,946,705 |
| 2025-04-09 | 2025-04-07 | 45.100 | 118,300 | -10,500 | 0.04% | 5,335,330 |
| 2025-04-08 | 2025-04-03 | 58.450 | 128,800 | -2,000 | 0.04% | 7,528,360 |
| 2025-04-03 | 2025-04-01 | 54.450 | 130,800 | -2,000 | 0.04% | 7,122,060 |
| 2025-04-02 | 2025-03-31 | 53.550 | 132,800 | +3,000 | 0.04% | 7,111,440 |
| 2025-04-01 | 2025-03-28 | 55.500 | 129,800 | -500 | 0.04% | 7,203,900 |
| 2025-03-31 | 2025-03-27 | 53.900 | 130,300 | +9,000 | 0.04% | 7,023,170 |
| 2025-03-28 | 2025-03-26 | 54.200 | 121,300 | +23,000 | 0.04% | 6,574,460 |
| 2025-03-27 | 2025-03-25 | 60.900 | 98,300 | -26,500 | 0.03% | 5,986,470 |
| 2025-03-26 | 2025-03-24 | 65.150 | 124,800 | +6,500 | 0.04% | 8,130,720 |
| 2025-03-25 | 2025-03-21 | 62.650 | 118,300 | +500 | 0.04% | 7,411,495 |
| 2025-03-24 | 2025-03-20 | 63.950 | 117,800 | -1,500 | 0.04% | 7,533,310 |
| 2025-03-21 | 2025-03-19 | 64.000 | 119,300 | +2,500 | 0.04% | 7,635,200 |
| 2025-03-20 | 2025-03-18 | 57.750 | 116,800 | -1,000 | 0.04% | 6,745,200 |
| 2025-03-18 | 2025-03-14 | 51.200 | 117,800 | +2,900 | 0.04% | 6,031,360 |
| 2025-03-14 | 2025-03-12 | 52.500 | 114,900 | +1,000 | 0.04% | 6,032,250 |
| 2025-03-13 | 2025-03-11 | 53.150 | 113,900 | +3,000 | 0.03% | 6,053,785 |
| 2025-03-12 | 2025-03-10 | 53.900 | 110,900 | +9,000 | 0.03% | 5,977,510 |
| 2025-03-11 | 2025-03-07 | 60.600 | 101,900 | -5,500 | 0.03% | 6,175,140 |
| 2025-03-10 | 2025-03-06 | 50.450 | 107,400 | +400 | 0.03% | 5,418,330 |
| 2025-03-07 | 2025-03-05 | 50.100 | 107,000 | +1,000 | 0.03% | 5,360,700 |
| 2025-03-06 | 2025-03-04 | 49.550 | 106,000 | -1,000 | 0.03% | 5,252,300 |
| 2025-03-05 | 2025-03-03 | 48.300 | 107,000 | +500 | 0.03% | 5,168,100 |
| 2025-03-04 | 2025-02-28 | 46.800 | 106,500 | -2,000 | 0.03% | 4,984,200 |
| 2025-03-03 | 2025-02-27 | 47.900 | 108,500 | +1,500 | 0.03% | 5,197,150 |
| 2025-02-28 | 2025-02-26 | 48.000 | 107,000 | +500 | 0.03% | 5,136,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 106,500 | -500 | 0.03% | 4,946,925 |
| 2025-02-24 | 2025-02-20 | 45.250 | 107,000 | -3,000 | 0.03% | 4,841,750 |
| 2025-02-20 | 2025-02-18 | 44.850 | 110,000 | -1,000 | 0.03% | 4,933,500 |
| 2025-02-19 | 2025-02-17 | 43.150 | 111,000 | -8,500 | 0.03% | 4,789,650 |
| 2025-02-18 | 2025-02-14 | 37.300 | 119,500 | -3,000 | 0.04% | 4,457,350 |
| 2025-02-17 | 2025-02-13 | 36.600 | 122,500 | +1,500 | 0.04% | 4,483,500 |
| 2025-02-14 | 2025-02-12 | 37.750 | 121,000 | -2,000 | 0.04% | 4,567,750 |
| 2025-02-13 | 2025-02-11 | 38.050 | 123,000 | +5,000 | 0.04% | 4,680,150 |
| 2025-02-12 | 2025-02-10 | 41.000 | 118,000 | +2,000 | 0.04% | 4,838,000 |
| 2025-02-10 | 2025-02-06 | 41.300 | 116,000 | -2,000 | 0.04% | 4,790,800 |
| 2025-02-06 | 2025-02-04 | 41.300 | 118,000 | -2,500 | 0.04% | 4,873,400 |
| 2025-02-04 | 2025-01-28 | 40.300 | 120,500 | +2,000 | 0.04% | 4,856,150 |
| 2025-02-03 | 2025-01-24 | 39.900 | 118,500 | -8,500 | 0.04% | 4,728,150 |
| 2025-01-27 | 2025-01-23 | 37.850 | 127,000 | +2,500 | 0.04% | 4,806,950 |
| 2025-01-24 | 2025-01-22 | 39.550 | 124,500 | +2,500 | 0.04% | 4,923,975 |
| 2025-01-23 | 2025-01-21 | 38.300 | 122,000 | +500 | 0.04% | 4,672,600 |
| 2025-01-20 | 2025-01-16 | 38.950 | 121,500 | +500 | 0.04% | 4,732,425 |
| 2025-01-17 | 2025-01-15 | 38.800 | 121,000 | -5,000 | 0.04% | 4,694,800 |
| 2025-01-15 | 2025-01-13 | 39.450 | 126,000 | +12,000 | 0.04% | 4,970,700 |
| 2025-01-14 | 2025-01-10 | 45.650 | 114,000 | +1,000 | 0.03% | 5,204,100 |
| 2025-01-13 | 2025-01-09 | 43.600 | 113,000 | +18,000 | 0.03% | 4,926,800 |
| 2025-01-10 | 2025-01-08 | 44.600 | 95,000 | +500 | 0.03% | 4,237,000 |
| 2025-01-09 | 2025-01-07 | 50.250 | 94,500 | -500 | 0.03% | 4,748,625 |
| 2025-01-08 | 2025-01-06 | 52.750 | 95,000 | -5,000 | 0.03% | 5,011,250 |
| 2025-01-07 | 2025-01-03 | 48.350 | 100,000 | +5,500 | 0.03% | 4,835,000 |
| 2025-01-06 | 2025-01-02 | 49.600 | 94,500 | -1,000 | 0.03% | 4,687,200 |
| 2025-01-02 | 2024-12-27 | 46.050 | 95,500 | -2,500 | 0.03% | 4,397,775 |
| 2024-12-27 | 2024-12-20 | 46.500 | 98,000 | -7,500 | 0.03% | 4,557,000 |
| 2024-12-23 | 2024-12-19 | 46.850 | 105,500 | +3,000 | 0.03% | 4,942,675 |
| 2024-12-20 | 2024-12-18 | 49.700 | 102,500 | +1,000 | 0.03% | 5,094,250 |
| 2024-12-19 | 2024-12-17 | 50.300 | 101,500 | +1,000 | 0.03% | 5,105,450 |
| 2024-12-17 | 2024-12-13 | 47.400 | 100,500 | -1,000 | 0.03% | 4,763,700 |
| 2024-12-13 | 2024-12-11 | 48.300 | 101,500 | -8,000 | 0.03% | 4,902,450 |
| 2024-12-12 | 2024-12-10 | 46.150 | 109,500 | +500 | 0.03% | 5,053,425 |
| 2024-12-11 | 2024-12-09 | 47.850 | 109,000 | -7,000 | 0.03% | 5,215,650 |
| 2024-12-10 | 2024-12-06 | 46.200 | 116,000 | +500 | 0.04% | 5,359,200 |
| 2024-12-09 | 2024-12-05 | 45.450 | 115,500 | +9,000 | 0.04% | 5,249,475 |
| 2024-12-06 | 2024-12-04 | 46.400 | 106,500 | -500 | 0.03% | 4,941,600 |
| 2024-12-05 | 2024-12-03 | 45.050 | 107,000 | -500 | 0.03% | 4,820,350 |
| 2024-12-04 | 2024-12-02 | 40.600 | 107,500 | -2,000 | 0.03% | 4,364,500 |
| 2024-12-03 | 2024-11-29 | 34.300 | 109,500 | -11,500 | 0.03% | 3,755,850 |
| 2024-12-02 | 2024-11-28 | 34.400 | 121,000 | +11,000 | 0.04% | 4,162,400 |
| 2024-11-25 | 2024-11-21 | 38.750 | 110,000 | -1,000 | 0.03% | 4,262,500 |
| 2024-11-22 | 2024-11-20 | 39.500 | 111,000 | +1,000 | 0.03% | 4,384,500 |
| 2024-11-20 | 2024-11-18 | 34.500 | 110,000 | -2,500 | 0.03% | 3,795,000 |
| 2024-11-15 | 2024-11-13 | 35.050 | 112,500 | -80,000 | 0.03% | 3,943,125 |
| 2024-11-13 | 2024-11-11 | 36.200 | 192,500 | -1,500 | 0.06% | 6,968,500 |
| 2024-11-12 | 2024-11-08 | 36.300 | 194,000 | +84,000 | 0.06% | 7,042,200 |
| 2024-11-11 | 2024-11-07 | 32.500 | 110,000 | -1,500 | 0.03% | 3,575,000 |
| 2024-11-08 | 2024-11-06 | 32.350 | 111,500 | -4,500 | 0.03% | 3,607,025 |
| 2024-11-06 | 2024-11-04 | 33.500 | 116,000 | +6,000 | 0.04% | 3,886,000 |
| 2024-11-05 | 2024-11-01 | 31.000 | 110,000 | -47,500 | 0.03% | 3,410,000 |
| 2024-11-04 | 2024-10-31 | 31.500 | 157,500 | +50,000 | 0.05% | 4,961,250 |
| 2024-10-31 | 2024-10-29 | 30.850 | 107,500 | +1,500 | 0.03% | 3,316,375 |
| 2024-10-29 | 2024-10-25 | 34.200 | 106,000 | +18,000 | 0.03% | 3,625,200 |
| 2024-10-28 | 2024-10-24 | 33.450 | 88,000 | -8,000 | 0.03% | 2,943,600 |
| 2024-10-25 | 2024-10-23 | 35.150 | 96,000 | -1,500 | 0.03% | 3,374,400 |
| 2024-10-24 | 2024-10-22 | 30.200 | 97,500 | -500 | 0.03% | 2,944,500 |
| 2024-10-23 | 2024-10-21 | 28.950 | 98,000 | -23,500 | 0.03% | 2,837,100 |
| 2024-10-22 | 2024-10-18 | 28.550 | 121,500 | +3,000 | 0.04% | 3,468,825 |
| 2024-10-18 | 2024-10-16 | 22.850 | 118,500 | +6,000 | 0.04% | 2,707,725 |
| 2024-10-17 | 2024-10-15 | 23.200 | 112,500 | +10,500 | 0.03% | 2,610,000 |
| 2024-10-16 | 2024-10-14 | 24.550 | 102,000 | -2,500 | 0.03% | 2,504,100 |
| 2024-10-14 | 2024-10-09 | 25.200 | 104,500 | +1,500 | 0.03% | 2,633,400 |
| 2024-10-10 | 2024-10-08 | 27.300 | 103,000 | -17,500 | 0.03% | 2,811,900 |
| 2024-10-09 | 2024-10-07 | 29.000 | 120,500 | +1,000 | 0.04% | 3,494,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 119,500 | +3,000 | 0.04% | 3,232,475 |
| 2024-10-07 | 2024-10-03 | 25.050 | 116,500 | +25,000 | 0.04% | 2,918,325 |
| 2024-10-04 | 2024-10-02 | 27.350 | 91,500 | +9,000 | 0.03% | 2,502,525 |
| 2024-10-03 | 2024-09-30 | 27.150 | 82,500 | -6,500 | 0.03% | 2,239,875 |
| 2024-10-02 | 2024-09-27 | 25.750 | 89,000 | -4,500 | 0.03% | 2,291,750 |
| 2024-09-30 | 2024-09-26 | 25.100 | 93,500 | +2,000 | 0.03% | 2,346,850 |
| 2024-09-27 | 2024-09-25 | 24.600 | 91,500 | -11,000 | 0.03% | 2,250,900 |
| 2024-09-26 | 2024-09-24 | 24.250 | 102,500 | +3,000 | 0.03% | 2,485,625 |
| 2024-09-25 | 2024-09-23 | 23.650 | 99,500 | +21,000 | 0.03% | 2,353,175 |
| 2024-09-24 | 2024-09-20 | 24.900 | 78,500 | -8,000 | 0.02% | 1,954,650 |
| 2024-09-23 | 2024-09-19 | 22.900 | 86,500 | +4,000 | 0.03% | 1,980,850 |
| 2024-09-20 | 2024-09-17 | 22.450 | 82,500 | +1,000 | 0.03% | 1,852,125 |
| 2024-09-19 | 2024-09-16 | 22.200 | 81,500 | +3,000 | 0.03% | 1,809,300 |
| 2024-09-17 | 2024-09-13 | 23.500 | 78,500 | -4,500 | 0.02% | 1,844,750 |
| 2024-09-16 | 2024-09-12 | 22.900 | 83,000 | -20,000 | 0.03% | 1,900,700 |
| 2024-09-13 | 2024-09-11 | 23.300 | 103,000 | +2,000 | 0.03% | 2,399,900 |
| 2024-09-12 | 2024-09-10 | 23.050 | 101,000 | +2,000 | 0.03% | 2,328,050 |
| 2024-09-10 | 2024-09-05 | 23.500 | 99,000 | -7,000 | 0.03% | 2,326,500 |
| 2024-09-05 | 2024-09-03 | 22.100 | 106,000 | -1,000 | 0.03% | 2,342,600 |
| 2024-09-04 | 2024-09-02 | 21.850 | 107,000 | +2,500 | 0.03% | 2,337,950 |
| 2024-09-03 | 2024-08-30 | 20.700 | 104,500 | -500 | 0.03% | 2,163,150 |
| 2024-08-30 | 2024-08-28 | 20.950 | 105,000 | +1,000 | 0.03% | 2,199,750 |
| 2024-08-28 | 2024-08-26 | 20.050 | 104,000 | -8,000 | 0.03% | 2,085,200 |
| 2024-08-26 | 2024-08-22 | 19.380 | 112,000 | -9,500 | 0.03% | 2,170,560 |
| 2024-08-23 | 2024-08-21 | 18.500 | 121,500 | +9,500 | 0.04% | 2,247,750 |
| 2024-08-14 | 2024-08-12 | 19.760 | 112,000 | -2,500 | 0.03% | 2,213,120 |
| 2024-08-13 | 2024-08-09 | 19.840 | 114,500 | -6,500 | 0.04% | 2,271,680 |
| 2024-08-09 | 2024-08-07 | 20.100 | 121,000 | +1,000 | 0.04% | 2,432,100 |
| 2024-08-06 | 2024-08-02 | 19.340 | 120,000 | +8,000 | 0.04% | 2,320,800 |
| 2024-08-01 | 2024-07-30 | 18.280 | 112,000 | +4,000 | 0.03% | 2,047,360 |
| 2024-07-31 | 2024-07-29 | 18.920 | 108,000 | -5,000 | 0.03% | 2,043,360 |
| 2024-07-26 | 2024-07-24 | 18.880 | 113,000 | +1,000 | 0.03% | 2,133,440 |
| 2024-07-16 | 2024-07-12 | 20.400 | 112,000 | -500 | 0.03% | 2,284,800 |
| 2024-07-11 | 2024-07-09 | 18.900 | 112,500 | -4,000 | 0.03% | 2,126,250 |
| 2024-07-10 | 2024-07-08 | 18.360 | 116,500 | +2,000 | 0.04% | 2,138,940 |
| 2024-07-09 | 2024-07-05 | 19.400 | 114,500 | -500 | 0.04% | 2,221,300 |
| 2024-07-08 | 2024-07-04 | 19.160 | 115,000 | +1,500 | 0.04% | 2,203,400 |
| 2024-07-05 | 2024-07-03 | 19.260 | 113,500 | -1,000 | 0.03% | 2,186,010 |
| 2024-07-04 | 2024-07-02 | 18.620 | 114,500 | +4,000 | 0.04% | 2,131,990 |
| 2024-07-03 | 2024-06-28 | 19.580 | 110,500 | +1,000 | 0.03% | 2,163,590 |
| 2024-07-02 | 2024-06-27 | 20.100 | 109,500 | -5,500 | 0.03% | 2,200,950 |
| 2024-06-27 | 2024-06-25 | 20.900 | 115,000 | -1,000 | 0.04% | 2,403,500 |
| 2024-06-26 | 2024-06-24 | 19.960 | 116,000 | +2,000 | 0.04% | 2,315,360 |
| 2024-06-25 | 2024-06-21 | 19.800 | 114,000 | -12,000 | 0.04% | 2,257,200 |
| 2024-06-24 | 2024-06-20 | 20.000 | 126,000 | +6,500 | 0.04% | 2,520,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 119,500 | -6,000 | 0.04% | 2,473,650 |
| 2024-06-20 | 2024-06-18 | 20.200 | 125,500 | +1,500 | 0.04% | 2,535,100 |
| 2024-06-18 | 2024-06-14 | 20.250 | 124,000 | +5,000 | 0.04% | 2,511,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 119,000 | +3,000 | 0.04% | 2,377,620 |
| 2024-06-13 | 2024-06-11 | 20.150 | 116,000 | +1,000 | 0.04% | 2,337,400 |
| 2024-06-12 | 2024-06-07 | 20.850 | 115,000 | +1,000 | 0.04% | 2,397,750 |
| 2024-06-05 | 2024-06-03 | 21.550 | 114,000 | +1,500 | 0.04% | 2,456,700 |
| 2024-06-04 | 2024-05-31 | 22.050 | 112,500 | +2,000 | 0.03% | 2,480,625 |
| 2024-06-03 | 2024-05-30 | 21.800 | 110,500 | +2,500 | 0.03% | 2,408,900 |
| 2024-05-31 | 2024-05-29 | 22.100 | 108,000 | +4,000 | 0.03% | 2,386,800 |
| 2024-05-30 | 2024-05-28 | 22.700 | 104,000 | +1,000 | 0.03% | 2,360,800 |
| 2024-05-29 | 2024-05-27 | 22.700 | 103,000 | +2,000 | 0.03% | 2,338,100 |
| 2024-05-28 | 2024-05-24 | 23.050 | 101,000 | -8,500 | 0.03% | 2,328,050 |
| 2024-05-24 | 2024-05-22 | 23.750 | 109,500 | +2,000 | 0.03% | 2,600,625 |
| 2024-05-23 | 2024-05-21 | 22.900 | 107,500 | +2,500 | 0.03% | 2,461,750 |
| 2024-05-22 | 2024-05-20 | 23.500 | 105,000 | +500 | 0.03% | 2,467,500 |
| 2024-05-21 | 2024-05-17 | 23.350 | 104,500 | +3,500 | 0.03% | 2,440,075 |
| 2024-05-20 | 2024-05-16 | 24.350 | 101,000 | +2,500 | 0.03% | 2,459,350 |
| 2024-05-17 | 2024-05-14 | 25.600 | 98,500 | -3,500 | 0.03% | 2,521,600 |
| 2024-05-16 | 2024-05-13 | 25.200 | 102,000 | -1,000 | 0.03% | 2,570,400 |
| 2024-05-14 | 2024-05-10 | 26.050 | 103,000 | -2,500 | 0.03% | 2,683,150 |
| 2024-05-13 | 2024-05-09 | 25.100 | 105,500 | -4,000 | 0.03% | 2,648,050 |
| 2024-05-09 | 2024-05-07 | 24.050 | 109,500 | +10,500 | 0.03% | 2,633,475 |
| 2024-05-08 | 2024-05-06 | 25.550 | 99,000 | -2,500 | 0.03% | 2,529,450 |
| 2024-05-06 | 2024-05-02 | 25.450 | 101,500 | -4,000 | 0.03% | 2,583,175 |
| 2024-05-02 | 2024-04-29 | 23.850 | 105,500 | +1,000 | 0.03% | 2,516,175 |
| 2024-04-29 | 2024-04-25 | 24.100 | 104,500 | -1,000 | 0.03% | 2,518,450 |
| 2024-04-26 | 2024-04-24 | 23.500 | 105,500 | -5,000 | 0.03% | 2,479,250 |
| 2024-04-25 | 2024-04-23 | 23.800 | 110,500 | -15,000 | 0.03% | 2,629,900 |
| 2024-04-24 | 2024-04-22 | 23.350 | 125,500 | +2,000 | 0.04% | 2,930,425 |
| 2024-04-23 | 2024-04-19 | 21.550 | 123,500 | +500 | 0.04% | 2,661,425 |
| 2024-04-22 | 2024-04-18 | 22.900 | 123,000 | +2,000 | 0.04% | 2,816,700 |
| 2024-04-18 | 2024-04-16 | 22.750 | 121,000 | +3,000 | 0.04% | 2,752,750 |
| 2024-04-17 | 2024-04-15 | 23.800 | 118,000 | -132,000 | 0.04% | 2,808,400 |
| 2024-04-16 | 2024-04-12 | 26.150 | 250,000 | -33,500 | 0.08% | 6,537,500 |
| 2024-04-15 | 2024-04-11 | 25.600 | 283,500 | +53,500 | 0.09% | 7,257,600 |
| 2024-04-12 | 2024-04-10 | 25.900 | 230,000 | +118,000 | 0.07% | 5,957,000 |
| 2024-04-11 | 2024-04-09 | 25.700 | 112,000 | -49,500 | 0.03% | 2,878,400 |
| 2024-04-10 | 2024-04-08 | 24.350 | 161,500 | +38,000 | 0.05% | 3,932,525 |
| 2024-04-09 | 2024-04-05 | 21.850 | 123,500 | +1,000 | 0.04% | 2,698,475 |
| 2024-04-03 | 2024-03-28 | 23.500 | 122,500 | +2,000 | 0.04% | 2,878,750 |
| 2024-04-02 | 2024-03-27 | 21.900 | 120,500 | -1,000 | 0.04% | 2,638,950 |
| 2024-03-27 | 2024-03-25 | 22.200 | 121,500 | -104,000 | 0.04% | 2,697,300 |
| 2024-03-26 | 2024-03-22 | 24.400 | 225,500 | +2,500 | 0.07% | 5,502,200 |
| 2024-03-25 | 2024-03-21 | 25.100 | 223,000 | +9,500 | 0.07% | 5,597,300 |
| 2024-03-22 | 2024-03-20 | 25.350 | 213,500 | -500 | 0.07% | 5,412,225 |
| 2024-03-21 | 2024-03-19 | 25.150 | 214,000 | -14,000 | 0.07% | 5,382,100 |
| 2024-03-20 | 2024-03-18 | 26.400 | 228,000 | +19,000 | 0.07% | 6,019,200 |
| 2024-03-19 | 2024-03-15 | 25.600 | 209,000 | +500 | 0.06% | 5,350,400 |
| 2024-03-18 | 2024-03-14 | 27.550 | 208,500 | +13,000 | 0.06% | 5,744,175 |
| 2024-03-15 | 2024-03-13 | 29.850 | 195,500 | +1,000 | 0.06% | 5,835,675 |
| 2024-03-14 | 2024-03-12 | 29.400 | 194,500 | +7,000 | 0.06% | 5,718,300 |
| 2024-03-13 | 2024-03-11 | 28.600 | 187,500 | -500 | 0.06% | 5,362,500 |
| 2024-03-12 | 2024-03-08 | 28.450 | 188,000 | -8,000 | 0.06% | 5,348,600 |
| 2024-03-11 | 2024-03-07 | 25.700 | 196,000 | -1,500 | 0.06% | 5,037,200 |
| 2024-03-08 | 2024-03-06 | 25.250 | 197,500 | -4,500 | 0.06% | 4,986,875 |
| 2024-03-07 | 2024-03-05 | 23.400 | 202,000 | +2,500 | 0.06% | 4,726,800 |
| 2024-03-06 | 2024-03-04 | 24.550 | 199,500 | +1,000 | 0.06% | 4,897,725 |
| 2024-03-05 | 2024-03-01 | 24.250 | 198,500 | +1,000 | 0.06% | 4,813,625 |
| 2024-03-04 | 2024-02-29 | 24.150 | 197,500 | -6,500 | 0.06% | 4,769,625 |
| 2024-03-01 | 2024-02-28 | 21.600 | 204,000 | +3,000 | 0.06% | 4,406,400 |
| 2024-02-29 | 2024-02-27 | 22.300 | 201,000 | -1,000 | 0.06% | 4,482,300 |
| 2024-02-28 | 2024-02-26 | 19.440 | 202,000 | +1,000 | 0.06% | 3,926,880 |
| 2024-02-27 | 2024-02-23 | 20.200 | 201,000 | +500 | 0.06% | 4,060,200 |
| 2024-02-26 | 2024-02-22 | 20.400 | 200,500 | -20,000 | 0.06% | 4,090,200 |
| 2024-02-23 | 2024-02-21 | 20.100 | 220,500 | -8,500 | 0.07% | 4,432,050 |
| 2024-02-22 | 2024-02-20 | 18.180 | 229,000 | -6,000 | 0.07% | 4,163,220 |
| 2024-02-21 | 2024-02-19 | 17.020 | 235,000 | +8,000 | 0.07% | 3,999,700 |
| 2024-02-20 | 2024-02-16 | 17.300 | 227,000 | -1,000 | 0.07% | 3,927,100 |
| 2024-02-15 | 2024-02-09 | 15.900 | 228,000 | -1,000 | 0.07% | 3,625,200 |
| 2024-02-08 | 2024-02-06 | 16.540 | 229,000 | -5,000 | 0.07% | 3,787,660 |
| 2024-02-07 | 2024-02-05 | 14.540 | 234,000 | +14,000 | 0.07% | 3,402,360 |
| 2024-02-06 | 2024-02-02 | 15.320 | 220,000 | +1,000 | 0.07% | 3,370,400 |
| 2024-02-05 | 2024-02-01 | 16.220 | 219,000 | -8,500 | 0.07% | 3,552,180 |
| 2024-02-02 | 2024-01-31 | 15.680 | 227,500 | -10,500 | 0.07% | 3,567,200 |
| 2024-02-01 | 2024-01-30 | 16.280 | 238,000 | -20,000 | 0.07% | 3,874,640 |
| 2024-01-31 | 2024-01-29 | 16.380 | 258,000 | +19,000 | 0.08% | 4,226,040 |
| 2024-01-30 | 2024-01-26 | 17.220 | 239,000 | +12,000 | 0.07% | 4,115,580 |
| 2024-01-29 | 2024-01-25 | 18.120 | 227,000 | -2,000 | 0.07% | 4,113,240 |
| 2024-01-26 | 2024-01-24 | 18.420 | 229,000 | -1,000 | 0.07% | 4,218,180 |
| 2024-01-25 | 2024-01-23 | 18.060 | 230,000 | -2,500 | 0.07% | 4,153,800 |
| 2024-01-24 | 2024-01-22 | 17.400 | 232,500 | -10,500 | 0.07% | 4,045,500 |
| 2024-01-23 | 2024-01-19 | 16.980 | 243,000 | -500 | 0.08% | 4,126,140 |
| 2024-01-22 | 2024-01-18 | 17.920 | 243,500 | -3,000 | 0.08% | 4,363,520 |
| 2024-01-19 | 2024-01-17 | 17.760 | 246,500 | -26,500 | 0.08% | 4,377,840 |
| 2024-01-18 | 2024-01-16 | 19.100 | 273,000 | +1,000 | 0.08% | 5,214,300 |
| 2024-01-17 | 2024-01-15 | 19.380 | 272,000 | -500 | 0.08% | 5,271,360 |
| 2024-01-16 | 2024-01-12 | 19.280 | 272,500 | -123,500 | 0.08% | 5,253,800 |
| 2024-01-15 | 2024-01-11 | 20.600 | 396,000 | +139,000 | 0.12% | 8,157,600 |
| 2024-01-12 | 2024-01-10 | 19.680 | 257,000 | -1,500 | 0.08% | 5,057,760 |
| 2024-01-10 | 2024-01-08 | 18.560 | 258,500 | +2,000 | 0.08% | 4,797,760 |
| 2024-01-03 | 2023-12-29 | 20.900 | 256,500 | -13,000 | 0.08% | 5,360,850 |
| 2024-01-02 | 2023-12-28 | 20.700 | 269,500 | +10,000 | 0.08% | 5,578,650 |
| 2023-12-28 | 2023-12-22 | 18.520 | 259,500 | +2,000 | 0.08% | 4,805,940 |
| 2023-12-27 | 2023-12-21 | 19.280 | 257,500 | -500 | 0.08% | 4,964,600 |
| 2023-12-21 | 2023-12-19 | 18.580 | 258,000 | -7,000 | 0.08% | 4,793,640 |
| 2023-12-20 | 2023-12-18 | 18.700 | 265,000 | +3,500 | 0.08% | 4,955,500 |
| 2023-12-19 | 2023-12-15 | 19.960 | 261,500 | -1,000 | 0.08% | 5,219,540 |
| 2023-12-15 | 2023-12-13 | 18.680 | 262,500 | -7,000 | 0.08% | 4,903,500 |
| 2023-12-14 | 2023-12-12 | 18.700 | 269,500 | +5,000 | 0.08% | 5,039,650 |
| 2023-12-13 | 2023-12-11 | 18.540 | 264,500 | +4,000 | 0.08% | 4,903,830 |
| 2023-12-12 | 2023-12-08 | 19.620 | 260,500 | -500 | 0.08% | 5,111,010 |
| 2023-12-11 | 2023-12-07 | 19.660 | 261,000 | -1,000 | 0.08% | 5,131,260 |
| 2023-12-08 | 2023-12-06 | 20.150 | 262,000 | +2,000 | 0.08% | 5,279,300 |
| 2023-12-07 | 2023-12-05 | 19.500 | 260,000 | +20,000 | 0.08% | 5,070,000 |
| 2023-12-06 | 2023-12-04 | 19.340 | 240,000 | +1,000 | 0.07% | 4,641,600 |
| 2023-12-05 | 2023-12-01 | 20.050 | 239,000 | +4,500 | 0.07% | 4,791,950 |
| 2023-12-04 | 2023-11-30 | 20.450 | 234,500 | -2,500 | 0.07% | 4,795,525 |
| 2023-12-01 | 2023-11-29 | 20.150 | 237,000 | +2,500 | 0.07% | 4,775,550 |
| 2023-11-29 | 2023-11-27 | 21.750 | 234,500 | -155,000 | 0.07% | 5,100,375 |
| 2023-11-28 | 2023-11-24 | 24.050 | 389,500 | +8,500 | 0.12% | 9,367,475 |
| 2023-11-27 | 2023-11-23 | 26.300 | 381,000 | -6,000 | 0.12% | 10,020,300 |
| 2023-11-24 | 2023-11-22 | 26.000 | 387,000 | +10,000 | 0.12% | 10,062,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 377,000 | +2,000 | 0.12% | 10,537,150 |
| 2023-11-22 | 2023-11-20 | 27.050 | 375,000 | -500 | 0.12% | 10,143,750 |
| 2023-11-21 | 2023-11-17 | 27.550 | 375,500 | +118,500 | 0.12% | 10,345,025 |
| 2023-11-20 | 2023-11-16 | 25.750 | 257,000 | +1,500 | 0.08% | 6,617,750 |
| 2023-11-17 | 2023-11-15 | 26.700 | 255,500 | -86,000 | 0.08% | 6,821,850 |
| 2023-11-16 | 2023-11-14 | 26.500 | 341,500 | -1,000 | 0.11% | 9,049,750 |
| 2023-11-15 | 2023-11-13 | 26.300 | 342,500 | -4,000 | 0.11% | 9,007,750 |
| 2023-11-14 | 2023-11-10 | 26.250 | 346,500 | -3,000 | 0.11% | 9,095,625 |
| 2023-11-13 | 2023-11-09 | 27.450 | 349,500 | +2,500 | 0.11% | 9,593,775 |
| 2023-11-10 | 2023-11-08 | 27.450 | 347,000 | +121,000 | 0.11% | 9,525,150 |
| 2023-11-09 | 2023-11-07 | 28.900 | 226,000 | +1,000 | 0.07% | 6,531,400 |
| 2023-11-08 | 2023-11-06 | 28.850 | 225,000 | -5,500 | 0.07% | 6,491,250 |
| 2023-11-07 | 2023-11-03 | 26.300 | 230,500 | -131,000 | 0.07% | 6,062,150 |
| 2023-11-03 | 2023-11-01 | 29.750 | 361,500 | +6,000 | 0.11% | 10,754,625 |
| 2023-11-02 | 2023-10-31 | 27.800 | 355,500 | -500 | 0.11% | 9,882,900 |
| 2023-11-01 | 2023-10-30 | 28.250 | 356,000 | +2,500 | 0.11% | 10,057,000 |
| 2023-10-31 | 2023-10-27 | 25.950 | 353,500 | -3,000 | 0.11% | 9,173,325 |
| 2023-10-30 | 2023-10-26 | 22.100 | 356,500 | -7,000 | 0.11% | 7,878,650 |
| 2023-10-27 | 2023-10-25 | 22.850 | 363,500 | +3,000 | 0.11% | 8,305,975 |
| 2023-10-25 | 2023-10-20 | 23.500 | 360,500 | +5,000 | 0.11% | 8,471,750 |
| 2023-10-24 | 2023-10-19 | 24.250 | 355,500 | -13,000 | 0.11% | 8,620,875 |
| 2023-10-20 | 2023-10-18 | 25.900 | 368,500 | +500 | 0.11% | 9,544,150 |
| 2023-10-19 | 2023-10-17 | 26.450 | 368,000 | -3,500 | 0.11% | 9,733,600 |
| 2023-10-18 | 2023-10-16 | 26.950 | 371,500 | -500 | 0.12% | 10,011,925 |
| 2023-10-17 | 2023-10-13 | 27.000 | 372,000 | +4,500 | 0.12% | 10,044,000 |
| 2023-10-16 | 2023-10-12 | 27.300 | 367,500 | +6,000 | 0.11% | 10,032,750 |
| 2023-10-13 | 2023-10-11 | 26.500 | 361,500 | +83,000 | 0.11% | 9,579,750 |
| 2023-10-12 | 2023-10-10 | 24.200 | 278,500 | +65,000 | 0.09% | 6,739,700 |
| 2023-10-06 | 2023-10-04 | 23.150 | 213,500 | -5,000 | 0.07% | 4,942,525 |
| 2023-10-05 | 2023-10-03 | 24.500 | 218,500 | -2,500 | 0.07% | 5,353,250 |
| 2023-10-04 | 2023-09-29 | 25.000 | 221,000 | -1,000 | 0.07% | 5,525,000 |
| 2023-10-03 | 2023-09-28 | 24.450 | 222,000 | -1,500 | 0.07% | 5,427,900 |
| 2023-09-29 | 2023-09-27 | 24.250 | 223,500 | -50,000 | 0.07% | 5,419,875 |
| 2023-09-28 | 2023-09-26 | 22.650 | 273,500 | -124,500 | 0.09% | 6,194,775 |
| 2023-09-27 | 2023-09-25 | 21.250 | 398,000 | -9,500 | 0.13% | 8,457,500 |
| 2023-09-26 | 2023-09-22 | 21.050 | 407,500 | +147,000 | 0.13% | 8,577,875 |
| 2023-09-22 | 2023-09-20 | 18.700 | 260,500 | +500 | 0.08% | 4,871,350 |
| 2023-09-19 | 2023-09-15 | 17.560 | 260,000 | -1,000 | 0.08% | 4,565,600 |
| 2023-09-18 | 2023-09-14 | 17.200 | 261,000 | +1,000 | 0.08% | 4,489,200 |
| 2023-09-14 | 2023-09-12 | 18.340 | 260,000 | +1,000 | 0.08% | 4,768,400 |
| 2023-09-13 | 2023-09-11 | 18.540 | 259,000 | -2,000 | 0.08% | 4,801,860 |
| 2023-09-11 | 2023-09-06 | 18.080 | 261,000 | +1,000 | 0.08% | 4,718,880 |
| 2023-09-07 | 2023-09-05 | 18.420 | 260,000 | +500 | 0.08% | 4,789,200 |
| 2023-09-04 | 2023-08-30 | 18.220 | 259,500 | +2,500 | 0.08% | 4,728,090 |
| 2023-08-31 | 2023-08-29 | 18.680 | 257,000 | -2,000 | 0.08% | 4,800,760 |
| 2023-08-29 | 2023-08-25 | 16.940 | 259,000 | -500 | 0.08% | 4,387,460 |
| 2023-08-28 | 2023-08-24 | 17.300 | 259,500 | +4,500 | 0.08% | 4,489,350 |
| 2023-08-25 | 2023-08-23 | 17.880 | 255,000 | -5,000 | 0.08% | 4,559,400 |
| 2023-08-24 | 2023-08-22 | 18.880 | 260,000 | +500 | 0.08% | 4,908,800 |
| 2023-08-23 | 2023-08-21 | 19.400 | 259,500 | -2,500 | 0.08% | 5,034,300 |
| 2023-08-21 | 2023-08-17 | 19.500 | 262,000 | -3,000 | 0.08% | 5,109,000 |
| 2023-08-18 | 2023-08-16 | 18.980 | 265,000 | +2,000 | 0.08% | 5,029,700 |
| 2023-08-17 | 2023-08-15 | 19.600 | 263,000 | -9,500 | 0.08% | 5,154,800 |
| 2023-08-16 | 2023-08-14 | 18.220 | 272,500 | +8,500 | 0.09% | 4,964,950 |
| 2023-08-15 | 2023-08-11 | 18.220 | 264,000 | +1,000 | 0.08% | 4,810,080 |
| 2023-08-14 | 2023-08-10 | 18.540 | 263,000 | -18,500 | 0.08% | 4,876,020 |
| 2023-08-11 | 2023-08-09 | 18.900 | 281,500 | -1,000 | 0.09% | 5,320,350 |
| 2023-08-10 | 2023-08-08 | 18.100 | 282,500 | +500 | 0.09% | 5,113,250 |
| 2023-08-09 | 2023-08-07 | 18.040 | 282,000 | +10,500 | 0.09% | 5,087,280 |
| 2023-08-08 | 2023-08-04 | 19.800 | 271,500 | -2,500 | 0.09% | 5,375,700 |
| 2023-08-07 | 2023-08-03 | 20.200 | 274,000 | +500 | 0.09% | 5,534,800 |
| 2023-08-04 | 2023-08-02 | 19.780 | 273,500 | -337,500 | 0.09% | 5,409,830 |
| 2023-08-03 | 2023-08-01 | 21.050 | 611,000 | -14,500 | 0.19% | 12,861,550 |
| 2023-08-02 | 2023-07-31 | 21.750 | 625,500 | -1,500 | 0.20% | 13,604,625 |
| 2023-08-01 | 2023-07-28 | 22.850 | 627,000 | +9,500 | 0.20% | 14,326,950 |
| 2023-07-31 | 2023-07-27 | 22.600 | 617,500 | -7,500 | 0.20% | 13,955,500 |
| 2023-07-28 | 2023-07-26 | 22.200 | 625,000 | +131,000 | 0.20% | 13,875,000 |
| 2023-07-27 | 2023-07-25 | 21.400 | 494,000 | -15,000 | 0.16% | 10,571,600 |
| 2023-07-26 | 2023-07-24 | 21.800 | 509,000 | -3,000 | 0.16% | 11,096,200 |
| 2023-07-25 | 2023-07-21 | 21.700 | 512,000 | +12,500 | 0.16% | 11,110,400 |
| 2023-07-24 | 2023-07-20 | 20.600 | 499,500 | -32,500 | 0.16% | 10,289,700 |
| 2023-07-21 | 2023-07-19 | 21.550 | 532,000 | +223,000 | 0.17% | 11,464,600 |
| 2023-07-20 | 2023-07-18 | 21.900 | 309,000 | -64,500 | 0.10% | 6,767,100 |
| 2023-07-19 | 2023-07-14 | 20.950 | 373,500 | -16,500 | 0.12% | 7,824,825 |
| 2023-07-18 | 2023-07-13 | 20.400 | 390,000 | +28,000 | 0.12% | 7,956,000 |
| 2023-07-13 | 2023-07-11 | 19.840 | 362,000 | +500 | 0.11% | 7,182,080 |
| 2023-07-12 | 2023-07-10 | 18.800 | 361,500 | +1,000 | 0.11% | 6,796,200 |
| 2023-07-11 | 2023-07-07 | 18.780 | 360,500 | -24,500 | 0.11% | 6,770,190 |
| 2023-07-10 | 2023-07-06 | 20.450 | 385,000 | +73,500 | 0.12% | 7,873,250 |
| 2023-07-07 | 2023-07-05 | 19.820 | 311,500 | +12,500 | 0.10% | 6,173,930 |
| 2023-07-06 | 2023-07-04 | 20.650 | 299,000 | -35,000 | 0.09% | 6,174,350 |
| 2023-07-05 | 2023-07-03 | 23.900 | 334,000 | +32,500 | 0.11% | 7,982,600 |
| 2023-07-04 | 2023-06-30 | 23.800 | 301,500 | +3,500 | 0.10% | 7,175,700 |
| 2023-07-03 | 2023-06-29 | 23.300 | 298,000 | +20,000 | 0.09% | 6,943,400 |
| 2023-06-29 | 2023-06-27 | 19.360 | 278,000 | +21,000 | 0.09% | 5,382,080 |
| 2023-06-27 | 2023-06-23 | 18.220 | 257,000 | -1,500 | 0.08% | 4,682,540 |
| 2023-06-26 | 2023-06-21 | 18.440 | 258,500 | -1,000 | 0.08% | 4,766,740 |
| 2023-06-23 | 2023-06-20 | 18.740 | 259,500 | -7,500 | 0.08% | 4,863,030 |
| 2023-06-21 | 2023-06-19 | 14.720 | 267,000 | +1,000 | 0.08% | 3,930,240 |
| 2023-06-20 | 2023-06-16 | 16.100 | 266,000 | -4,500 | 0.08% | 4,282,600 |
| 2023-06-19 | 2023-06-15 | 17.280 | 270,500 | -8,000 | 0.09% | 4,674,240 |
| 2023-06-16 | 2023-06-14 | 11.220 | 278,500 | +1,500 | 0.09% | 3,124,770 |
| 2023-06-14 | 2023-06-12 | 10.760 | 277,000 | +2,000 | 0.09% | 2,980,520 |
| 2023-06-12 | 2023-06-08 | 10.580 | 275,000 | +4,000 | 0.09% | 2,909,500 |
| 2023-06-08 | 2023-06-06 | 10.920 | 271,000 | +1,000 | 0.09% | 2,959,320 |
| 2023-06-06 | 2023-06-02 | 11.440 | 270,000 | -2,000 | 0.09% | 3,088,800 |
| 2023-06-05 | 2023-06-01 | 10.820 | 272,000 | -500 | 0.09% | 2,943,040 |
| 2023-06-02 | 2023-05-31 | 10.880 | 272,500 | -6,000 | 0.09% | 2,964,800 |
| 2023-06-01 | 2023-05-30 | 11.440 | 278,500 | +7,000 | 0.09% | 3,186,040 |
| 2023-05-31 | 2023-05-29 | 11.300 | 271,500 | -5,000 | 0.09% | 3,067,950 |
| 2023-05-30 | 2023-05-25 | 11.740 | 276,500 | +1,500 | 0.09% | 3,246,110 |
| 2023-05-25 | 2023-05-23 | 12.800 | 275,000 | -2,500 | 0.09% | 3,520,000 |
| 2023-05-24 | 2023-05-22 | 12.560 | 277,500 | +5,000 | 0.09% | 3,485,400 |
| 2023-05-23 | 2023-05-19 | 12.380 | 272,500 | +1,500 | 0.09% | 3,373,550 |
| 2023-05-22 | 2023-05-18 | 12.920 | 271,000 | -3,000 | 0.09% | 3,501,320 |
| 2023-05-19 | 2023-05-17 | 13.300 | 274,000 | +4,000 | 0.09% | 3,644,200 |
| 2023-05-16 | 2023-05-12 | 14.020 | 270,000 | -500 | 0.09% | 3,785,400 |
| 2023-05-15 | 2023-05-11 | 13.600 | 270,500 | -2,000 | 0.09% | 3,678,800 |
| 2023-05-11 | 2023-05-09 | 13.240 | 272,500 | +2,500 | 0.09% | 3,607,900 |
| 2023-05-09 | 2023-05-05 | 14.480 | 270,000 | +1,000 | 0.09% | 3,909,600 |
| 2023-05-08 | 2023-05-04 | 13.960 | 269,000 | -2,500 | 0.09% | 3,755,240 |
| 2023-05-05 | 2023-05-03 | 13.420 | 271,500 | +1,500 | 0.09% | 3,643,530 |
| 2023-05-04 | 2023-05-02 | 13.340 | 270,000 | -7,500 | 0.09% | 3,601,800 |
| 2023-05-03 | 2023-04-28 | 14.220 | 277,500 | +4,000 | 0.09% | 3,946,050 |
| 2023-04-28 | 2023-04-26 | 14.380 | 273,500 | +2,000 | 0.09% | 3,932,930 |
| 2023-04-27 | 2023-04-25 | 14.400 | 271,500 | -1,500 | 0.09% | 3,909,600 |
| 2023-04-26 | 2023-04-24 | 14.960 | 273,000 | +3,500 | 0.09% | 4,084,080 |
| 2023-04-25 | 2023-04-21 | 14.220 | 269,500 | -1,000 | 0.09% | 3,832,290 |
| 2023-04-24 | 2023-04-20 | 14.540 | 270,500 | +1,000 | 0.09% | 3,933,070 |
| 2023-04-21 | 2023-04-19 | 15.060 | 269,500 | +6,000 | 0.09% | 4,058,670 |
| 2023-04-20 | 2023-04-18 | 15.300 | 263,500 | -8,000 | 0.08% | 4,031,550 |
| 2023-04-19 | 2023-04-17 | 16.020 | 271,500 | +5,500 | 0.09% | 4,349,430 |
| 2023-04-18 | 2023-04-14 | 17.000 | 266,000 | -500 | 0.08% | 4,522,000 |
| 2023-04-13 | 2023-04-11 | 16.180 | 266,500 | -6,000 | 0.09% | 4,311,970 |
| 2023-04-12 | 2023-04-06 | 15.120 | 272,500 | +1,000 | 0.09% | 4,120,200 |
| 2023-04-11 | 2023-04-04 | 14.700 | 271,500 | +4,000 | 0.09% | 3,991,050 |
| 2023-04-06 | 2023-04-03 | 14.040 | 267,500 | -4,500 | 0.09% | 3,755,700 |
| 2023-04-04 | 2023-03-31 | 15.440 | 272,000 | -500 | 0.09% | 4,199,680 |
| 2023-03-31 | 2023-03-29 | 15.760 | 272,500 | -2,500 | 0.09% | 4,294,600 |
| 2023-03-30 | 2023-03-28 | 15.100 | 275,000 | +2,500 | 0.09% | 4,152,500 |
| 2023-03-29 | 2023-03-27 | 16.500 | 272,500 | +1,000 | 0.09% | 4,496,250 |
| 2023-03-28 | 2023-03-24 | 15.120 | 271,500 | +500 | 0.09% | 4,105,080 |
| 2023-03-27 | 2023-03-23 | 15.820 | 271,000 | -26,000 | 0.09% | 4,287,220 |
| 2023-03-23 | 2023-03-21 | 16.840 | 297,000 | +2,000 | 0.09% | 5,001,480 |
| 2023-03-22 | 2023-03-20 | 16.580 | 295,000 | +500 | 0.09% | 4,891,100 |
| 2023-03-21 | 2023-03-17 | 18.840 | 294,500 | +6,500 | 0.09% | 5,548,380 |
| 2023-03-17 | 2023-03-15 | 19.700 | 288,000 | +9,000 | 0.09% | 5,673,600 |
| 2023-03-16 | 2023-03-14 | 18.680 | 279,000 | -500 | 0.09% | 5,211,720 |
| 2023-03-15 | 2023-03-13 | 16.740 | 279,500 | -3,500 | 0.09% | 4,678,830 |
| 2023-03-14 | 2023-03-10 | 15.600 | 283,000 | +3,500 | 0.09% | 4,414,800 |
| 2023-03-13 | 2023-03-09 | 17.420 | 279,500 | +28,500 | 0.09% | 4,868,890 |
| 2023-03-09 | 2023-03-07 | 18.820 | 251,000 | -14,500 | 0.08% | 4,723,820 |
| 2023-03-08 | 2023-03-06 | 20.300 | 265,500 | +500 | 0.08% | 5,389,650 |
| 2023-03-07 | 2023-03-03 | 20.000 | 265,000 | -1,000 | 0.08% | 5,300,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 266,000 | +4,500 | 0.09% | 4,862,480 |
| 2023-03-03 | 2023-03-01 | 18.280 | 261,500 | +1,500 | 0.08% | 4,780,220 |
| 2023-03-02 | 2023-02-28 | 17.000 | 260,000 | +500 | 0.08% | 4,420,000 |
| 2023-03-01 | 2023-02-27 | 17.000 | 259,500 | -1,000 | 0.08% | 4,411,500 |
| 2023-02-28 | 2023-02-24 | 17.300 | 260,500 | +1,000 | 0.08% | 4,506,650 |
| 2023-02-27 | 2023-02-23 | 17.740 | 259,500 | +1,000 | 0.08% | 4,603,530 |
| 2023-02-24 | 2023-02-22 | 17.700 | 258,500 | -1,000 | 0.08% | 4,575,450 |
| 2023-02-23 | 2023-02-21 | 18.420 | 259,500 | +1,000 | 0.08% | 4,779,990 |
| 2023-02-22 | 2023-02-20 | 20.800 | 258,500 | +1,000 | 0.08% | 5,376,800 |
| 2023-02-21 | 2023-02-17 | 19.120 | 257,500 | +2,000 | 0.08% | 4,923,400 |
| 2023-02-20 | 2023-02-16 | 18.220 | 255,500 | +500 | 0.08% | 4,655,210 |
| 2023-02-16 | 2023-02-14 | 19.380 | 255,000 | -1,000 | 0.08% | 4,941,900 |
| 2023-02-15 | 2023-02-13 | 19.920 | 256,000 | +2,000 | 0.08% | 5,099,520 |
| 2023-02-14 | 2023-02-10 | 21.350 | 254,000 | -5,000 | 0.08% | 5,422,900 |
| 2023-02-10 | 2023-02-08 | 21.600 | 259,000 | -4,000 | 0.08% | 5,594,400 |
| 2023-02-09 | 2023-02-07 | 21.900 | 263,000 | -1,500 | 0.08% | 5,759,700 |
| 2023-02-08 | 2023-02-06 | 21.950 | 264,500 | +29,000 | 0.08% | 5,805,775 |
| 2023-02-07 | 2023-02-03 | 25.550 | 235,500 | +3,500 | 0.08% | 6,017,025 |
| 2023-02-06 | 2023-02-02 | 27.450 | 232,000 | -500 | 0.07% | 6,368,400 |
| 2023-02-03 | 2023-02-01 | 25.600 | 232,500 | -500 | 0.07% | 5,952,000 |
| 2023-02-02 | 2023-01-31 | 25.000 | 233,000 | +1,500 | 0.07% | 5,825,000 |
| 2023-01-31 | 2023-01-27 | 27.600 | 231,500 | +1,000 | 0.07% | 6,389,400 |
| 2023-01-30 | 2023-01-26 | 28.700 | 230,500 | +15,000 | 0.07% | 6,615,350 |
| 2023-01-20 | 2023-01-18 | 23.400 | 215,500 | +9,500 | 0.07% | 5,042,700 |
| 2023-01-19 | 2023-01-17 | 23.800 | 206,000 | -4,000 | 0.07% | 4,902,800 |
| 2023-01-18 | 2023-01-16 | 24.900 | 210,000 | +10,500 | 0.07% | 5,229,000 |
| 2023-01-17 | 2023-01-13 | 23.850 | 199,500 | +1,000 | 0.06% | 4,758,075 |
| 2023-01-16 | 2023-01-12 | 22.250 | 198,500 | -27,500 | 0.06% | 4,416,625 |
| 2023-01-13 | 2023-01-11 | 18.980 | 226,000 | +500 | 0.07% | 4,289,480 |
| 2023-01-12 | 2023-01-10 | 19.040 | 225,500 | +12,000 | 0.07% | 4,293,520 |
| 2023-01-11 | 2023-01-09 | 19.300 | 213,500 | +9,000 | 0.07% | 4,120,550 |
| 2023-01-10 | 2023-01-06 | 19.420 | 204,500 | +4,000 | 0.07% | 3,971,390 |
| 2023-01-09 | 2023-01-05 | 19.840 | 200,500 | +1,500 | 0.06% | 3,977,920 |
| 2023-01-06 | 2023-01-04 | 17.760 | 199,000 | +1,500 | 0.06% | 3,534,240 |
| 2023-01-05 | 2023-01-03 | 18.380 | 197,500 | -1,500 | 0.06% | 3,630,050 |
| 2023-01-04 | 2022-12-30 | 17.380 | 199,000 | -7,000 | 0.06% | 3,458,620 |
| 2023-01-03 | 2022-12-29 | 15.800 | 206,000 | -1,500 | 0.07% | 3,254,800 |
| 2022-12-30 | 2022-12-28 | 16.000 | 207,500 | -2,000 | 0.07% | 3,320,000 |
| 2022-12-29 | 2022-12-23 | 14.420 | 209,500 | -10,500 | 0.07% | 3,020,990 |
| 2022-12-28 | 2022-12-22 | 13.500 | 220,000 | -12,500 | 0.07% | 2,970,000 |
| 2022-12-23 | 2022-12-21 | 12.440 | 232,500 | -11,000 | 0.07% | 2,892,300 |
| 2022-12-21 | 2022-12-19 | 12.280 | 243,500 | +17,000 | 0.08% | 2,990,180 |
| 2022-12-20 | 2022-12-16 | 13.480 | 226,500 | -20,000 | 0.07% | 3,053,220 |
| 2022-12-19 | 2022-12-15 | 13.120 | 246,500 | +1,500 | 0.08% | 3,234,080 |
| 2022-12-16 | 2022-12-14 | 13.720 | 245,000 | +500 | 0.08% | 3,361,400 |
| 2022-12-15 | 2022-12-13 | 12.960 | 244,500 | -4,000 | 0.08% | 3,168,720 |
| 2022-12-14 | 2022-12-12 | 13.480 | 248,500 | +5,000 | 0.08% | 3,349,780 |
| 2022-12-13 | 2022-12-09 | 14.240 | 243,500 | -11,000 | 0.08% | 3,467,440 |
| 2022-12-12 | 2022-12-08 | 13.540 | 254,500 | +9,000 | 0.08% | 3,445,930 |
| 2022-12-09 | 2022-12-07 | 13.180 | 245,500 | +16,500 | 0.08% | 3,235,690 |
| 2022-12-08 | 2022-12-06 | 13.420 | 229,000 | +22,500 | 0.07% | 3,073,180 |
| 2022-12-07 | 2022-12-05 | 14.820 | 206,500 | -7,000 | 0.07% | 3,060,330 |
| 2022-12-06 | 2022-12-02 | 14.000 | 213,500 | +2,000 | 0.07% | 2,989,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 211,500 | -500 | 0.07% | 2,351,880 |
| 2022-12-02 | 2022-11-30 | 11.460 | 212,000 | -10,000 | 0.07% | 2,429,520 |
| 2022-12-01 | 2022-11-29 | 10.740 | 222,000 | +1,500 | 0.07% | 2,384,280 |
| 2022-11-24 | 2022-11-22 | 10.160 | 220,500 | +13,500 | 0.07% | 2,240,280 |
| 2022-11-23 | 2022-11-21 | 11.680 | 207,000 | +1,000 | 0.07% | 2,417,760 |
| 2022-11-22 | 2022-11-18 | 10.660 | 206,000 | +4,500 | 0.07% | 2,195,960 |
| 2022-11-21 | 2022-11-17 | 10.900 | 201,500 | +8,000 | 0.07% | 2,196,350 |
| 2022-11-18 | 2022-11-16 | 11.500 | 193,500 | -1,000 | 0.06% | 2,225,250 |
| 2022-11-17 | 2022-11-15 | 12.220 | 194,500 | -5,500 | 0.06% | 2,376,790 |
| 2022-11-16 | 2022-11-14 | 10.240 | 200,000 | +500 | 0.07% | 2,048,000 |
| 2022-11-15 | 2022-11-11 | 8.760 | 199,500 | +3,000 | 0.06% | 1,747,620 |
| 2022-11-11 | 2022-11-09 | 8.280 | 196,500 | -4,000 | 0.06% | 1,627,020 |
| 2022-11-09 | 2022-11-07 | 8.630 | 200,500 | +1,500 | 0.07% | 1,730,315 |
| 2022-11-08 | 2022-11-04 | 8.020 | 199,000 | -17,500 | 0.06% | 1,595,980 |
| 2022-11-07 | 2022-11-03 | 7.290 | 216,500 | -23,000 | 0.07% | 1,578,285 |
| 2022-11-04 | 2022-11-02 | 7.180 | 239,500 | +3,000 | 0.08% | 1,719,610 |
| 2022-10-26 | 2022-10-24 | 6.160 | 236,500 | +10,000 | 0.08% | 1,456,840 |
| 2022-10-24 | 2022-10-20 | 6.780 | 226,500 | +10,000 | 0.07% | 1,535,670 |
| 2022-10-21 | 2022-10-19 | 7.260 | 216,500 | -6,000 | 0.07% | 1,571,790 |
| 2022-10-20 | 2022-10-18 | 7.500 | 222,500 | +6,000 | 0.07% | 1,668,750 |
| 2022-10-11 | 2022-10-07 | 7.180 | 216,500 | +20,000 | 0.07% | 1,554,470 |
| 2022-10-07 | 2022-10-05 | 7.800 | 196,500 | -500 | 0.06% | 1,532,700 |
| 2022-09-26 | 2022-09-22 | 8.470 | 197,000 | -500 | 0.06% | 1,668,590 |
| 2022-09-21 | 2022-09-19 | 8.890 | 197,500 | +1,000 | 0.06% | 1,755,775 |
| 2022-09-13 | 2022-09-08 | 10.380 | 196,500 | -1,500 | 0.06% | 2,039,670 |
| 2022-08-23 | 2022-08-19 | 12.140 | 198,000 | -5,000 | 0.07% | 2,403,720 |
| 2022-08-22 | 2022-08-18 | 12.300 | 203,000 | -3,000 | 0.07% | 2,496,900 |
| 2022-08-19 | 2022-08-17 | 13.180 | 206,000 | -1,000 | 0.07% | 2,715,080 |
| 2022-08-18 | 2022-08-16 | 13.640 | 207,000 | +7,000 | 0.07% | 2,823,480 |
| 2022-08-17 | 2022-08-15 | 16.860 | 200,000 | +1,000 | 0.07% | 3,372,000 |
| 2022-08-16 | 2022-08-12 | 16.340 | 199,000 | -5,000 | 0.07% | 3,251,660 |
| 2022-08-15 | 2022-08-11 | 16.180 | 204,000 | +3,000 | 0.07% | 3,300,720 |
| 2022-08-12 | 2022-08-10 | 15.560 | 201,000 | +5,000 | 0.07% | 3,127,560 |
| 2022-08-11 | 2022-08-09 | 16.600 | 196,000 | -1,000 | 0.07% | 3,253,600 |
| 2022-08-10 | 2022-08-08 | 16.720 | 197,000 | -1,000 | 0.07% | 3,293,840 |
| 2022-08-09 | 2022-08-05 | 16.600 | 198,000 | -8,500 | 0.07% | 3,286,800 |
| 2022-08-08 | 2022-08-04 | 16.180 | 206,500 | +500 | 0.07% | 3,341,170 |
| 2022-08-05 | 2022-08-03 | 15.500 | 206,000 | +1,000 | 0.07% | 3,193,000 |
| 2022-08-04 | 2022-08-02 | 15.460 | 205,000 | -500 | 0.07% | 3,169,300 |
| 2022-08-02 | 2022-07-29 | 16.280 | 205,500 | +1,000 | 0.07% | 3,345,540 |
| 2022-07-28 | 2022-07-26 | 17.480 | 204,500 | +500 | 0.07% | 3,574,660 |
| 2022-07-15 | 2022-07-13 | 18.780 | 204,000 | +1,000 | 0.07% | 3,831,120 |
| 2022-07-14 | 2022-07-12 | 18.800 | 203,000 | -2,500 | 0.07% | 3,816,400 |
| 2022-07-13 | 2022-07-11 | 19.900 | 205,500 | -500 | 0.07% | 4,089,450 |
| 2022-07-12 | 2022-07-08 | 20.400 | 206,000 | +3,000 | 0.07% | 4,202,400 |
| 2022-07-11 | 2022-07-07 | 21.200 | 203,000 | +7,000 | 0.07% | 4,303,600 |
| 2022-07-08 | 2022-07-06 | 22.450 | 196,000 | +500 | 0.07% | 4,400,200 |
| 2022-07-07 | 2022-07-05 | 22.200 | 195,500 | +1,000 | 0.07% | 4,340,100 |
| 2022-07-06 | 2022-07-04 | 22.900 | 194,500 | -500 | 0.06% | 4,454,050 |
| 2022-06-28 | 2022-06-24 | 22.900 | 195,000 | +1,000 | 0.07% | 4,465,500 |
| 2022-06-27 | 2022-06-23 | 21.300 | 194,000 | -6,000 | 0.06% | 4,132,200 |
| 2022-06-24 | 2022-06-22 | 20.900 | 200,000 | -3,000 | 0.07% | 4,180,000 |
| 2022-06-23 | 2022-06-21 | 21.100 | 203,000 | +3,000 | 0.07% | 4,283,300 |
| 2022-06-22 | 2022-06-20 | 19.900 | 200,000 | +1,000 | 0.07% | 3,980,000 |
| 2022-06-16 | 2022-06-14 | 19.960 | 199,000 | +5,500 | 0.07% | 3,972,040 |
| 2022-06-15 | 2022-06-13 | 22.500 | 193,500 | -1,000 | 0.06% | 4,353,750 |
| 2022-06-14 | 2022-06-10 | 21.950 | 194,500 | +4,500 | 0.06% | 4,269,275 |
| 2022-06-10 | 2022-06-08 | 22.650 | 190,000 | +4,000 | 0.06% | 4,303,500 |
| 2022-06-08 | 2022-06-06 | 21.950 | 186,000 | -7,000 | 0.06% | 4,082,700 |
| 2022-06-07 | 2022-06-02 | 21.350 | 193,000 | +5,000 | 0.06% | 4,120,550 |
| 2022-06-06 | 2022-06-01 | 21.300 | 188,000 | +500 | 0.06% | 4,004,400 |
| 2022-06-02 | 2022-05-31 | 22.050 | 187,500 | -5,500 | 0.06% | 4,134,375 |
| 2022-05-23 | 2022-05-19 | 21.800 | 193,000 | -500 | 0.06% | 4,207,400 |
| 2022-05-19 | 2022-05-17 | 20.550 | 193,500 | -1,000 | 0.06% | 3,976,425 |
| 2022-05-13 | 2022-05-11 | 16.700 | 194,500 | +1,000 | 0.06% | 3,248,150 |
| 2022-05-12 | 2022-05-10 | 16.080 | 193,500 | -2,500 | 0.06% | 3,111,480 |
| 2022-05-11 | 2022-05-06 | 17.200 | 196,000 | +3,000 | 0.07% | 3,371,200 |
| 2022-05-10 | 2022-05-05 | 17.800 | 193,000 | +1,000 | 0.06% | 3,435,400 |
| 2022-05-06 | 2022-05-04 | 17.820 | 192,000 | -1,000 | 0.06% | 3,421,440 |
| 2022-05-05 | 2022-05-03 | 18.000 | 193,000 | +1,000 | 0.06% | 3,474,000 |
| 2022-04-26 | 2022-04-22 | 21.800 | 192,000 | +500 | 0.06% | 4,185,600 |
| 2022-04-25 | 2022-04-21 | 21.400 | 191,500 | -1,000 | 0.06% | 4,098,100 |
| 2022-04-21 | 2022-04-19 | 23.050 | 192,500 | +1,000 | 0.06% | 4,437,125 |
| 2022-04-20 | 2022-04-14 | 25.700 | 191,500 | +1,000 | 0.06% | 4,921,550 |
| 2022-04-12 | 2022-04-08 | 27.850 | 190,500 | -4,500 | 0.06% | 5,305,425 |
| 2022-04-11 | 2022-04-07 | 27.100 | 195,000 | +6,000 | 0.06% | 5,284,500 |
| 2022-04-07 | 2022-04-04 | 24.950 | 189,000 | -5,000 | 0.06% | 4,715,550 |
| 2022-04-06 | 2022-04-01 | 22.850 | 194,000 | +3,000 | 0.06% | 4,432,900 |
| 2022-04-01 | 2022-03-30 | 26.150 | 191,000 | -37,000 | 0.06% | 4,994,650 |
| 2022-03-31 | 2022-03-29 | 21.600 | 228,000 | -4,500 | 0.08% | 4,924,800 |
| 2022-03-30 | 2022-03-28 | 21.050 | 232,500 | -6,500 | 0.08% | 4,894,125 |
| 2022-03-29 | 2022-03-25 | 21.100 | 239,000 | +28,500 | 0.08% | 5,042,900 |
| 2022-03-28 | 2022-03-24 | 23.250 | 210,500 | -8,000 | 0.07% | 4,894,125 |
| 2022-03-23 | 2022-03-21 | 21.550 | 218,500 | -10,000 | 0.07% | 4,708,675 |
| 2022-03-21 | 2022-03-17 | 19.500 | 228,500 | +15,000 | 0.08% | 4,455,750 |
| 2022-03-18 | 2022-03-16 | 16.460 | 213,500 | -1,000 | 0.07% | 3,514,210 |
| 2022-03-17 | 2022-03-15 | 14.100 | 214,500 | -3,000 | 0.07% | 3,024,450 |
| 2022-03-16 | 2022-03-14 | 16.500 | 217,500 | +92,000 | 0.07% | 3,588,750 |
| 2022-03-11 | 2022-03-09 | 18.740 | 125,500 | -2,500 | 0.04% | 2,351,870 |
| 2022-03-10 | 2022-03-08 | 18.500 | 128,000 | -3,000 | 0.04% | 2,368,000 |
| 2022-03-09 | 2022-03-07 | 20.450 | 131,000 | -500 | 0.04% | 2,678,950 |
| 2022-03-08 | 2022-03-04 | 23.050 | 131,500 | -1,000 | 0.04% | 3,031,075 |
| 2022-03-02 | 2022-02-28 | 24.000 | 132,500 | -500 | 0.04% | 3,180,000 |
| 2022-03-01 | 2022-02-25 | 23.850 | 133,000 | +500 | 0.04% | 3,172,050 |
| 2022-02-25 | 2022-02-23 | 24.050 | 132,500 | +1,500 | 0.04% | 3,186,625 |
| 2022-02-22 | 2022-02-18 | 26.350 | 131,000 | -1,000 | 0.04% | 3,451,850 |
| 2022-02-21 | 2022-02-17 | 27.150 | 132,000 | -1,000 | 0.04% | 3,583,800 |
| 2022-02-18 | 2022-02-16 | 25.950 | 133,000 | +1,000 | 0.04% | 3,451,350 |
| 2022-02-15 | 2022-02-11 | 25.000 | 132,000 | +3,000 | 0.04% | 3,300,000 |
| 2022-02-10 | 2022-02-08 | 26.300 | 129,000 | -3,000 | 0.04% | 3,392,700 |
| 2022-02-08 | 2022-02-04 | 27.900 | 132,000 | -1,000 | 0.04% | 3,682,800 |
| 2022-02-04 | 2022-01-27 | 25.800 | 133,000 | +2,500 | 0.04% | 3,431,400 |
| 2022-01-28 | 2022-01-26 | 27.350 | 130,500 | +1,000 | 0.04% | 3,569,175 |
| 2022-01-26 | 2022-01-24 | 30.200 | 129,500 | +1,000 | 0.04% | 3,910,900 |
| 2022-01-24 | 2022-01-20 | 33.350 | 128,500 | +11,500 | 0.04% | 4,285,475 |
| 2022-01-21 | 2022-01-19 | 36.150 | 117,000 | +4,000 | 0.04% | 4,229,550 |
| 2022-01-20 | 2022-01-18 | 39.400 | 113,000 | +22,000 | 0.04% | 4,452,200 |
| 2022-01-19 | 2022-01-17 | 42.500 | 91,000 | -2,500 | 0.03% | 3,867,500 |
| 2022-01-18 | 2022-01-14 | 36.300 | 93,500 | -1,500 | 0.03% | 3,394,050 |
| 2022-01-14 | 2022-01-12 | 36.700 | 95,000 | -1,000 | 0.03% | 3,486,500 |
| 2022-01-13 | 2022-01-11 | 32.300 | 96,000 | +500 | 0.03% | 3,100,800 |
| 2022-01-12 | 2022-01-10 | 31.600 | 95,500 | +1,000 | 0.03% | 3,017,800 |
| 2021-12-30 | 2021-12-28 | 34.950 | 94,500 | -500 | 0.03% | 3,302,775 |
| 2021-12-28 | 2021-12-22 | 37.600 | 95,000 | +10,000 | 0.03% | 3,572,000 |
| 2021-12-20 | 2021-12-16 | 36.550 | 85,000 | -1,000 | 0.03% | 3,106,750 |
| 2021-12-17 | 2021-12-15 | 33.450 | 86,000 | -1,000 | 0.03% | 2,876,700 |
| 2021-12-14 | 2021-12-10 | 34.000 | 87,000 | -1,000 | 0.03% | 2,958,000 |
| 2021-12-13 | 2021-12-09 | 35.600 | 88,000 | -500 | 0.03% | 3,132,800 |
| 2021-12-10 | 2021-12-08 | 34.300 | 88,500 | -1,000 | 0.03% | 3,035,550 |
| 2021-12-08 | 2021-12-06 | 32.050 | 89,500 | -1,500 | 0.03% | 2,868,475 |
| 2021-12-07 | 2021-12-03 | 33.700 | 91,000 | +2,000 | 0.03% | 3,066,700 |
| 2021-12-06 | 2021-12-02 | 33.400 | 89,000 | +1,000 | 0.03% | 2,972,600 |
| 2021-12-03 | 2021-12-01 | 34.000 | 88,000 | +1,500 | 0.03% | 2,992,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 86,500 | -1,000 | 0.03% | 3,062,100 |
| 2021-12-01 | 2021-11-29 | 38.250 | 87,500 | +500 | 0.03% | 3,346,875 |
| 2021-11-17 | 2021-11-15 | 44.250 | 87,000 | -1,000 | 0.03% | 3,849,750 |
| 2021-11-16 | 2021-11-12 | 44.300 | 88,000 | -1,000 | 0.03% | 3,898,400 |
| 2021-11-11 | 2021-11-09 | 37.150 | 89,000 | +1,000 | 0.03% | 3,306,350 |
| 2021-11-08 | 2021-11-04 | 38.850 | 88,000 | -2,000 | 0.03% | 3,418,800 |
| 2021-11-05 | 2021-11-03 | 40.000 | 90,000 | -500 | 0.03% | 3,600,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 90,500 | -1,500 | 0.03% | 3,724,075 |
| 2021-11-03 | 2021-11-01 | 41.300 | 92,000 | +1,000 | 0.03% | 3,799,600 |
| 2021-11-01 | 2021-10-28 | 45.300 | 91,000 | +1,000 | 0.03% | 4,122,300 |
| 2021-10-28 | 2021-10-26 | 48.250 | 90,000 | -1,000 | 0.03% | 4,342,500 |
| 2021-10-27 | 2021-10-25 | 48.300 | 91,000 | -4,000 | 0.03% | 4,395,300 |
| 2021-10-19 | 2021-10-15 | 45.450 | 95,000 | +1,000 | 0.03% | 4,317,750 |
| 2021-10-15 | 2021-10-11 | 45.100 | 94,000 | +1,000 | 0.03% | 4,239,400 |
| 2021-10-12 | 2021-10-08 | 45.950 | 93,000 | +1,000 | 0.03% | 4,273,350 |
| 2021-10-11 | 2021-10-07 | 47.000 | 92,000 | +500 | 0.03% | 4,324,000 |
| 2021-09-27 | 2021-09-23 | 62.150 | 91,500 | -500 | 0.03% | 5,686,725 |
| 2021-09-17 | 2021-09-15 | 63.500 | 92,000 | -3,000 | 0.03% | 5,842,000 |
| 2021-09-16 | 2021-09-14 | 64.000 | 95,000 | +4,000 | 0.03% | 6,080,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 91,000 | -500 | 0.03% | 5,500,950 |
| 2021-09-14 | 2021-09-10 | 56.750 | 91,500 | -500 | 0.03% | 5,192,625 |
| 2021-09-07 | 2021-09-03 | 54.550 | 92,000 | -19,000 | 0.03% | 5,018,600 |
| 2021-09-06 | 2021-09-02 | 53.200 | 111,000 | -1,500 | 0.04% | 5,905,200 |
| 2021-09-03 | 2021-09-01 | 50.800 | 112,500 | -1,000 | 0.04% | 5,715,000 |
| 2021-09-02 | 2021-08-31 | 48.000 | 113,500 | -1,000 | 0.04% | 5,448,000 |
| 2021-08-30 | 2021-08-26 | 46.100 | 114,500 | +1,000 | 0.04% | 5,278,450 |
| 2021-08-25 | 2021-08-23 | 47.450 | 113,500 | +500 | 0.04% | 5,385,575 |
| 2021-08-24 | 2021-08-20 | 49.000 | 113,000 | +19,000 | 0.04% | 5,537,000 |
| 2021-08-23 | 2021-08-19 | 59.000 | 94,000 | +500 | 0.03% | 5,546,000 |
| 2021-08-18 | 2021-08-16 | 64.000 | 93,500 | +500 | 0.03% | 5,984,000 |
| 2021-08-17 | 2021-08-13 | 64.000 | 93,000 | -500 | 0.03% | 5,952,000 |
| 2021-08-16 | 2021-08-12 | 64.250 | 93,500 | -500 | 0.03% | 6,007,375 |
| 2021-08-13 | 2021-08-11 | 62.950 | 94,000 | -500 | 0.03% | 5,917,300 |
| 2021-08-12 | 2021-08-10 | 64.450 | 94,500 | -2,000 | 0.03% | 6,090,525 |
| 2021-08-11 | 2021-08-09 | 59.800 | 96,500 | +500 | 0.03% | 5,770,700 |
| 2021-08-10 | 2021-08-06 | 59.000 | 96,000 | +2,500 | 0.03% | 5,664,000 |
| 2021-08-09 | 2021-08-05 | 62.950 | 93,500 | +1,500 | 0.03% | 5,885,825 |
| 2021-08-06 | 2021-08-04 | 63.350 | 92,000 | -1,000 | 0.03% | 5,828,200 |
| 2021-08-04 | 2021-08-02 | 60.250 | 93,000 | +500 | 0.03% | 5,603,250 |
| 2021-08-03 | 2021-07-30 | 58.900 | 92,500 | -1,000 | 0.03% | 5,448,250 |
| 2021-08-02 | 2021-07-29 | 60.550 | 93,500 | +1,500 | 0.03% | 5,661,425 |
| 2021-07-30 | 2021-07-28 | 54.300 | 92,000 | -4,000 | 0.03% | 4,995,600 |
| 2021-07-29 | 2021-07-27 | 54.550 | 96,000 | -2,000 | 0.03% | 5,236,800 |
| 2021-07-28 | 2021-07-26 | 58.700 | 98,000 | +2,000 | 0.03% | 5,752,600 |
| 2021-07-27 | 2021-07-23 | 62.850 | 96,000 | +6,000 | 0.03% | 6,033,600 |
| 2021-07-23 | 2021-07-21 | 65.100 | 90,000 | -2,000 | 0.03% | 5,859,000 |
| 2021-07-22 | 2021-07-20 | 64.500 | 92,000 | +4,000 | 0.03% | 5,934,000 |
| 2021-07-21 | 2021-07-19 | 67.750 | 88,000 | -500 | 0.03% | 5,962,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 88,500 | +1,000 | 0.03% | 6,106,500 |
| 2021-07-15 | 2021-07-13 | 72.300 | 87,500 | +500 | 0.03% | 6,326,250 |
| 2021-07-14 | 2021-07-12 | 73.000 | 87,000 | -1,000 | 0.03% | 6,351,000 |
| 2021-07-13 | 2021-07-09 | 71.000 | 88,000 | -2,500 | 0.03% | 6,248,000 |
| 2021-07-12 | 2021-07-08 | 71.600 | 90,500 | +1,000 | 0.03% | 6,479,800 |
| 2021-07-09 | 2021-07-07 | 74.550 | 89,500 | -1,000 | 0.03% | 6,672,225 |
| 2021-07-08 | 2021-07-06 | 72.700 | 90,500 | +500 | 0.03% | 6,579,350 |
| 2021-07-07 | 2021-07-05 | 74.200 | 90,000 | +2,000 | 0.03% | 6,678,000 |
| 2021-07-06 | 2021-07-02 | 75.000 | 88,000 | -1,500 | 0.03% | 6,600,000 |
| 2021-07-05 | 2021-06-30 | 77.250 | 89,500 | -7,000 | 0.03% | 6,913,875 |
| 2021-07-02 | 2021-06-29 | 74.000 | 96,500 | -5,000 | 0.03% | 7,141,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 101,500 | -2,000 | 0.03% | 7,851,025 |
| 2021-06-29 | 2021-06-25 | 72.650 | 103,500 | -500 | 0.03% | 7,519,275 |
| 2021-06-28 | 2021-06-24 | 69.300 | 104,000 | +500 | 0.03% | 7,207,200 |
| 2021-06-25 | 2021-06-23 | 70.900 | 103,500 | +2,000 | 0.03% | 7,338,150 |
| 2021-06-24 | 2021-06-22 | 70.500 | 101,500 | +1,500 | 0.03% | 7,155,750 |
| 2021-06-23 | 2021-06-21 | 71.250 | 100,000 | +500 | 0.03% | 7,125,000 |
| 2021-06-22 | 2021-06-18 | 70.200 | 99,500 | -1,000 | 0.03% | 6,984,900 |
| 2021-06-18 | 2021-06-16 | 73.200 | 100,500 | -500 | 0.03% | 7,356,600 |
| 2021-06-17 | 2021-06-15 | 73.150 | 101,000 | +500 | 0.03% | 7,388,150 |
| 2021-06-16 | 2021-06-11 | 72.150 | 100,500 | +1,000 | 0.03% | 7,251,075 |
| 2021-06-11 | 2021-06-09 | 74.600 | 99,500 | -2,500 | 0.03% | 7,422,700 |
| 2021-06-10 | 2021-06-08 | 72.400 | 102,000 | +1,000 | 0.03% | 7,384,800 |
| 2021-06-09 | 2021-06-07 | 69.800 | 101,000 | +1,000 | 0.03% | 7,049,800 |
| 2021-06-07 | 2021-06-03 | 71.600 | 100,000 | +1,000 | 0.03% | 7,160,000 |
| 2021-06-01 | 2021-05-28 | 72.800 | 99,000 | -1,000 | 0.03% | 7,207,200 |
| 2021-05-27 | 2021-05-25 | 74.150 | 100,000 | +5,500 | 0.03% | 7,415,000 |
| 2021-05-26 | 2021-05-24 | 73.700 | 94,500 | -2,500 | 0.03% | 6,964,650 |
| 2021-05-25 | 2021-05-21 | 70.700 | 97,000 | -500 | 0.03% | 6,857,900 |
| 2021-05-24 | 2021-05-20 | 71.400 | 97,500 | -1,500 | 0.03% | 6,961,500 |
| 2021-05-21 | 2021-05-18 | 69.900 | 99,000 | -1,500 | 0.03% | 6,920,100 |
| 2021-05-20 | 2021-05-17 | 70.650 | 100,500 | -1,500 | 0.03% | 7,100,325 |
| 2021-05-17 | 2021-05-13 | 67.500 | 102,000 | +4,000 | 0.03% | 6,885,000 |
| 2021-05-14 | 2021-05-12 | 64.300 | 98,000 | +500 | 0.03% | 6,301,400 |
| 2021-05-12 | 2021-05-10 | 67.700 | 97,500 | -500 | 0.03% | 6,600,750 |
| 2021-05-10 | 2021-05-06 | 66.250 | 98,000 | -4,000 | 0.03% | 6,492,500 |
| 2021-05-06 | 2021-05-04 | 68.250 | 102,000 | -500 | 0.03% | 6,961,500 |
| 2021-05-05 | 2021-05-03 | 68.000 | 102,500 | +500 | 0.03% | 6,970,000 |
| 2021-05-04 | 2021-04-30 | 68.700 | 102,000 | +500 | 0.03% | 7,007,400 |
| 2021-05-03 | 2021-04-29 | 69.700 | 101,500 | +2,000 | 0.03% | 7,074,550 |
| 2021-04-30 | 2021-04-28 | 71.000 | 99,500 | +2,500 | 0.03% | 7,064,500 |
| 2021-04-29 | 2021-04-27 | 72.400 | 97,000 | +1,000 | 0.03% | 7,022,800 |
| 2021-04-28 | 2021-04-26 | 72.400 | 96,000 | -2,500 | 0.03% | 6,950,400 |
| 2021-04-27 | 2021-04-23 | 70.800 | 98,500 | +500 | 0.03% | 6,973,800 |
| 2021-04-26 | 2021-04-22 | 70.200 | 98,000 | +3,000 | 0.03% | 6,879,600 |
| 2021-04-23 | 2021-04-21 | 71.300 | 95,000 | +1,000 | 0.03% | 6,773,500 |
| 2021-04-22 | 2021-04-20 | 72.000 | 94,000 | +1,000 | 0.03% | 6,768,000 |
| 2021-04-19 | 2021-04-15 | 69.650 | 93,000 | +1,000 | 0.03% | 6,477,450 |
| 2021-04-16 | 2021-04-14 | 71.600 | 92,000 | +500 | 0.03% | 6,587,200 |
| 2021-04-14 | 2021-04-12 | 75.750 | 91,500 | +500 | 0.03% | 6,931,125 |
| 2021-04-13 | 2021-04-09 | 80.850 | 91,000 | -500 | 0.03% | 7,357,350 |
| 2021-04-12 | 2021-04-08 | 78.350 | 91,500 | -500 | 0.03% | 7,169,025 |
| 2021-04-09 | 2021-04-07 | 75.650 | 92,000 | +500 | 0.03% | 6,959,800 |
| 2021-04-08 | 2021-04-01 | 81.000 | 91,500 | -500 | 0.03% | 7,411,500 |
| 2021-04-01 | 2021-03-30 | 74.800 | 92,000 | +500 | 0.03% | 6,881,600 |
| 2021-03-31 | 2021-03-29 | 71.050 | 91,500 | -9,500 | 0.03% | 6,501,075 |
| 2021-03-30 | 2021-03-26 | 73.150 | 101,000 | -500 | 0.03% | 7,388,150 |
| 2021-03-29 | 2021-03-25 | 72.200 | 101,500 | +2,000 | 0.03% | 7,328,300 |
| 2021-03-23 | 2021-03-19 | 81.900 | 99,500 | +1,500 | 0.03% | 8,149,050 |
| 2021-03-22 | 2021-03-18 | 91.000 | 98,000 | +1,000 | 0.03% | 8,918,000 |
| 2021-03-19 | 2021-03-17 | 95.250 | 97,000 | -24,500 | 0.03% | 9,239,250 |
| 2021-03-18 | 2021-03-16 | 78.750 | 121,500 | -4,000 | 0.04% | 9,568,125 |
| 2021-03-17 | 2021-03-15 | 75.800 | 125,500 | -47,500 | 0.04% | 9,512,900 |
| 2021-03-16 | 2021-03-12 | 81.950 | 173,000 | -6,500 | 0.06% | 14,177,350 |
| 2021-03-11 | 2021-03-09 | 62.800 | 179,500 | -30,000 | 0.06% | 11,272,600 |
| 2021-03-10 | 2021-03-08 | 63.000 | 209,500 | +2,500 | 0.07% | 13,198,500 |
| 2021-03-09 | 2021-03-05 | 73.050 | 207,000 | +1,000 | 0.07% | 15,121,350 |
| 2021-03-08 | 2021-03-04 | 78.400 | 206,000 | +4,500 | 0.07% | 16,150,400 |
| 2021-03-05 | 2021-03-03 | 85.000 | 201,500 | +11,500 | 0.07% | 17,127,500 |
| 2021-03-04 | 2021-03-02 | 86.350 | 190,000 | -5,500 | 0.06% | 16,406,500 |
| 2021-03-03 | 2021-03-01 | 86.400 | 195,500 | -3,000 | 0.07% | 16,891,200 |
| 2021-03-02 | 2021-02-26 | 80.500 | 198,500 | +8,000 | 0.07% | 15,979,250 |
| 2021-03-01 | 2021-02-25 | 86.400 | 190,500 | +4,000 | 0.06% | 16,459,200 |
| 2021-02-26 | 2021-02-24 | 83.450 | 186,500 | -2,500 | 0.06% | 15,563,425 |
| 2021-02-24 | 2021-02-22 | 87.250 | 189,000 | +500 | 0.06% | 16,490,250 |
| 2021-02-23 | 2021-02-19 | 90.200 | 188,500 | +3,500 | 0.06% | 17,002,700 |
| 2021-02-22 | 2021-02-18 | 93.300 | 185,000 | +1,500 | 0.06% | 17,260,500 |
| 2021-02-19 | 2021-02-17 | 98.000 | 183,500 | -1,500 | 0.06% | 17,983,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 185,000 | -3,000 | 0.06% | 18,666,500 |
| 2021-02-17 | 2021-02-11 | 97.500 | 188,000 | -1,000 | 0.06% | 18,330,000 |
| 2021-02-16 | 2021-02-09 | 95.450 | 189,000 | +1,000 | 0.06% | 18,040,050 |
| 2021-02-10 | 2021-02-08 | 93.500 | 188,000 | -500 | 0.06% | 17,578,000 |
| 2021-02-09 | 2021-02-05 | 90.850 | 188,500 | -2,500 | 0.06% | 17,125,225 |
| 2021-02-08 | 2021-02-04 | 86.400 | 191,000 | +5,000 | 0.07% | 16,502,400 |
| 2021-02-04 | 2021-02-02 | 95.450 | 186,000 | +1,500 | 0.06% | 17,753,700 |
| 2021-02-03 | 2021-02-01 | 91.150 | 184,500 | -12,000 | 0.06% | 16,817,175 |
| 2021-02-02 | 2021-01-29 | 84.150 | 196,500 | -3,000 | 0.07% | 16,535,475 |
| 2021-02-01 | 2021-01-28 | 86.450 | 199,500 | -2,500 | 0.07% | 17,246,775 |
| 2021-01-29 | 2021-01-27 | 91.450 | 202,000 | -3,500 | 0.07% | 18,472,900 |
| 2021-01-28 | 2021-01-26 | 98.250 | 205,500 | -7,000 | 0.07% | 20,190,375 |
| 2021-01-27 | 2021-01-25 | 100.900 | 212,500 | -19,000 | 0.07% | 21,441,250 |
| 2021-01-26 | 2021-01-22 | 91.600 | 231,500 | -3,000 | 0.08% | 21,205,400 |
| 2021-01-25 | 2021-01-21 | 91.950 | 234,500 | -5,500 | 0.08% | 21,562,275 |
| 2021-01-22 | 2021-01-20 | 90.600 | 240,000 | +500 | 0.08% | 21,744,000 |
| 2021-01-21 | 2021-01-19 | 86.700 | 239,500 | -1,000 | 0.08% | 20,764,650 |
| 2021-01-20 | 2021-01-18 | 85.000 | 240,500 | -12,500 | 0.08% | 20,442,500 |
| 2021-01-19 | 2021-01-15 | 88.000 | 253,000 | -10,000 | 0.09% | 22,264,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 263,000 | -17,000 | 0.09% | 22,618,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 280,000 | +10,000 | 0.10% | 22,400,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 270,000 | -6,500 | 0.09% | 22,572,000 |
| 2021-01-12 | 2021-01-08 | 72.000 | 276,500 | +500 | 0.09% | 19,908,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 276,000 | +11,000 | 0.09% | 19,941,000 |
| 2021-01-08 | 2021-01-06 | 73.900 | 265,000 | +19,500 | 0.09% | 19,583,500 |
| 2021-01-07 | 2021-01-05 | 68.200 | 245,500 | +30,500 | 0.08% | 16,743,100 |
| 2021-01-06 | 2021-01-04 | 67.000 | 215,000 | +10,500 | 0.07% | 14,405,000 |
| 2021-01-05 | 2020-12-31 | 67.700 | 204,500 | -11,000 | 0.07% | 13,844,650 |
| 2021-01-04 | 2020-12-29 | 69.000 | 215,500 | -3,500 | 0.07% | 14,869,500 |
| 2020-12-30 | 2020-12-28 | 68.500 | 219,000 | -4,000 | 0.07% | 15,001,500 |
| 2020-12-29 | 2020-12-24 | 69.850 | 223,000 | -18,000 | 0.08% | 15,576,550 |
| 2020-12-28 | 2020-12-22 | 63.000 | 241,000 | -1,000 | 0.08% | 15,183,000 |
| 2020-12-23 | 2020-12-21 | 63.500 | 242,000 | -10,000 | 0.08% | 15,367,000 |
| 2020-12-22 | 2020-12-18 | 63.000 | 252,000 | -2,000 | 0.09% | 15,876,000 |
| 2020-12-21 | 2020-12-17 | 62.750 | 254,000 | -1,500 | 0.09% | 15,938,500 |
| 2020-12-18 | 2020-12-16 | 61.500 | 255,500 | -1,000 | 0.09% | 15,713,250 |
| 2020-12-17 | 2020-12-15 | 61.900 | 256,500 | -4,500 | 0.09% | 15,877,350 |
| 2020-12-16 | 2020-12-14 | 61.750 | 261,000 | -3,500 | 0.09% | 16,116,750 |
| 2020-12-15 | 2020-12-11 | 64.000 | 264,500 | -4,000 | 0.09% | 16,928,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 268,500 | -42,500 | 0.09% | 17,452,500 |
| 2020-12-11 | 2020-12-09 | 65.150 | 311,000 | -7,000 | 0.11% | 20,261,650 |
| 2020-12-10 | 2020-12-08 | 65.550 | 318,000 | -18,000 | 0.11% | 20,844,900 |
| 2020-12-09 | 2020-12-07 | 65.950 | 336,000 | -17,500 | 0.11% | 22,159,200 |
| 2020-12-08 | 2020-12-04 | 63.650 | 353,500 | -2,000 | 0.12% | 22,500,275 |
| 2020-12-04 | 2020-12-02 | 64.150 | 355,500 | -8,500 | 0.12% | 22,805,325 |
| 2020-12-03 | 2020-12-01 | 64.000 | 364,000 | -4,500 | 0.12% | 23,296,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 368,500 | -2,500 | 0.13% | 23,233,925 |
| 2020-12-01 | 2020-11-27 | 63.000 | 371,000 | -2,500 | 0.13% | 23,373,000 |
| 2020-11-30 | 2020-11-26 | 63.950 | 373,500 | -4,000 | 0.13% | 23,885,325 |
| 2020-11-27 | 2020-11-25 | 62.250 | 377,500 | -9,000 | 0.13% | 23,499,375 |
| 2020-11-26 | 2020-11-24 | 64.600 | 386,500 | -1,000 | 0.13% | 24,967,900 |
| 2020-11-25 | 2020-11-23 | 65.500 | 387,500 | -8,000 | 0.13% | 25,381,250 |
| 2020-11-24 | 2020-11-20 | 66.800 | 395,500 | -7,000 | 0.13% | 26,419,400 |
| 2020-11-23 | 2020-11-19 | 65.800 | 402,500 | -1,000 | 0.14% | 26,484,500 |
| 2020-11-20 | 2020-11-18 | 65.050 | 403,500 | -10,000 | 0.14% | 26,247,675 |
| 2020-11-19 | 2020-11-17 | 66.950 | 413,500 | +5,000 | 0.14% | 27,683,825 |
| 2020-11-18 | 2020-11-16 | 68.900 | 408,500 | -26,000 | 0.14% | 28,145,650 |
| 2020-11-17 | 2020-11-13 | 65.500 | 434,500 | -12,500 | 0.15% | 28,459,750 |
| 2020-11-16 | 2020-11-12 | 62.950 | 447,000 | -4,000 | 0.15% | 28,138,650 |
| 2020-11-13 | 2020-11-11 | 61.100 | 451,000 | -13,000 | 0.15% | 27,556,100 |
| 2020-11-12 | 2020-11-10 | 64.750 | 464,000 | -15,500 | 0.16% | 30,044,000 |
| 2020-11-11 | 2020-11-09 | 64.100 | 479,500 | -17,000 | 0.16% | 30,735,950 |
| 2020-11-10 | 2020-11-06 | 60.700 | 496,500 | +5,000 | 0.17% | 30,137,550 |
| 2020-11-09 | 2020-11-05 | 62.350 | 491,500 | -11,000 | 0.17% | 30,645,025 |
| 2020-11-06 | 2020-11-04 | 59.050 | 502,500 | -32,000 | 0.17% | 29,672,625 |
| 2020-11-05 | 2020-11-03 | 58.600 | 534,500 | -16,000 | 0.18% | 31,321,700 |
| 2020-11-04 | 2020-11-02 | 59.400 | 550,500 | -22,000 | 0.19% | 32,699,700 |
| 2020-11-03 | 2020-10-30 | 57.950 | 572,500 | -14,500 | 0.20% | 33,176,375 |
| 2020-11-02 | 2020-10-29 | 62.000 | 587,000 | -26,000 | 0.21% | 36,394,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 613,000 | -15,000 | 0.22% | 37,975,350 |
| 2020-10-29 | 2020-10-27 | 62.000 | 628,000 | -106,000 | 0.22% | 38,936,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 734,000 | -171,500 | 0.26% | 46,242,000 |
| 2020-10-27 | 2020-10-22 | 63.600 | 905,500 | -96,500 | 0.32% | 57,589,800 |
| 2020-10-23 | 2020-10-21 | 66.100 | 1,002,000 | -23,000 | 0.35% | 66,232,200 |
| 2020-10-22 | 2020-10-20 | 68.850 | 1,025,000 | -89,000 | 0.36% | 70,571,250 |
| 2020-10-21 | 2020-10-19 | 65.500 | 1,114,000 | -351,000 | 0.39% | 72,967,000 |
| 2020-10-20 | 2020-10-16 | 73.100 | 1,465,000 | -72,000 | 0.52% | 107,091,500 |
| 2020-10-19 | 2020-10-15 | 71.700 | 1,537,000 | -22,000 | 0.54% | 110,202,900 |
| 2020-10-16 | 2020-10-14 | 74.000 | 1,559,000 | -2,500 | 0.55% | 115,366,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 1,561,500 | -128,500 | 0.55% | 120,469,725 |
| 2020-10-14 | 2020-10-09 | 72.750 | 1,690,000 | 0.60% | 122,947,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy