History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 475,500 | +0 | 0.13% | 25,296,600 |
| 2025-10-13 | 2025-10-09 | 56.000 | 475,500 | +0 | 0.13% | 26,628,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 475,500 | +2,500 | 0.13% | 27,103,500 |
| 2025-10-09 | 2025-10-06 | 56.200 | 473,000 | +1,500 | 0.13% | 26,582,600 |
| 2025-10-03 | 2025-09-30 | 56.300 | 471,500 | -6,500 | 0.13% | 26,545,450 |
| 2025-10-02 | 2025-09-29 | 55.750 | 478,000 | +2,000 | 0.14% | 26,648,500 |
| 2025-09-30 | 2025-09-26 | 54.950 | 476,000 | -500 | 0.13% | 26,156,200 |
| 2025-09-29 | 2025-09-25 | 57.150 | 476,500 | +7,000 | 0.13% | 27,231,975 |
| 2025-09-26 | 2025-09-24 | 54.700 | 469,500 | -1,000 | 0.13% | 25,681,650 |
| 2025-09-24 | 2025-09-22 | 57.250 | 470,500 | -500 | 0.13% | 26,936,125 |
| 2025-09-23 | 2025-09-19 | 57.800 | 471,000 | +3,000 | 0.13% | 27,223,800 |
| 2025-09-22 | 2025-09-18 | 58.900 | 468,000 | +2,000 | 0.13% | 27,565,200 |
| 2025-09-18 | 2025-09-16 | 59.500 | 466,000 | +36,500 | 0.13% | 27,727,000 |
| 2025-09-17 | 2025-09-15 | 58.200 | 429,500 | +7,000 | 0.12% | 24,996,900 |
| 2025-09-11 | 2025-09-09 | 61.050 | 422,500 | -13,500 | 0.12% | 25,793,625 |
| 2025-09-10 | 2025-09-08 | 62.100 | 436,000 | +500 | 0.12% | 27,075,600 |
| 2025-09-09 | 2025-09-05 | 60.650 | 435,500 | -500 | 0.12% | 26,413,075 |
| 2025-09-08 | 2025-09-04 | 59.150 | 436,000 | +51,000 | 0.12% | 25,789,400 |
| 2025-09-04 | 2025-09-02 | 63.750 | 385,000 | +1,000 | 0.11% | 24,543,750 |
| 2025-09-03 | 2025-09-01 | 64.350 | 384,000 | +14,500 | 0.11% | 24,710,400 |
| 2025-09-02 | 2025-08-29 | 63.550 | 369,500 | +2,000 | 0.11% | 23,481,725 |
| 2025-09-01 | 2025-08-28 | 67.300 | 367,500 | +33,500 | 0.10% | 24,732,750 |
| 2025-08-29 | 2025-08-27 | 69.900 | 334,000 | -10,500 | 0.10% | 23,346,600 |
| 2025-08-28 | 2025-08-26 | 74.000 | 344,500 | -2,000 | 0.10% | 25,493,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 346,500 | +35,500 | 0.10% | 24,480,225 |
| 2025-08-26 | 2025-08-22 | 69.650 | 311,000 | +500 | 0.09% | 21,661,150 |
| 2025-08-25 | 2025-08-21 | 69.250 | 310,500 | +1,000 | 0.09% | 21,502,125 |
| 2025-08-21 | 2025-08-19 | 72.750 | 309,500 | +1,500 | 0.09% | 22,516,125 |
| 2025-08-20 | 2025-08-18 | 69.950 | 308,000 | -46,500 | 0.09% | 21,544,600 |
| 2025-08-19 | 2025-08-15 | 70.600 | 354,500 | -1,000 | 0.10% | 25,027,700 |
| 2025-08-18 | 2025-08-14 | 70.500 | 355,500 | -27,500 | 0.10% | 25,062,750 |
| 2025-08-15 | 2025-08-13 | 69.950 | 383,000 | -60,500 | 0.11% | 26,790,850 |
| 2025-08-14 | 2025-08-12 | 67.900 | 443,500 | -19,500 | 0.13% | 30,113,650 |
| 2025-08-11 | 2025-08-07 | 71.500 | 463,000 | -1,500 | 0.13% | 33,104,500 |
| 2025-08-08 | 2025-08-06 | 72.700 | 464,500 | +1,000 | 0.13% | 33,769,150 |
| 2025-08-07 | 2025-08-05 | 70.800 | 463,500 | +28,000 | 0.13% | 32,815,800 |
| 2025-08-05 | 2025-08-01 | 62.100 | 435,500 | -3,500 | 0.12% | 27,044,550 |
| 2025-08-04 | 2025-07-31 | 63.900 | 439,000 | +1,500 | 0.13% | 28,052,100 |
| 2025-08-01 | 2025-07-30 | 65.900 | 437,500 | +21,500 | 0.12% | 28,831,250 |
| 2025-07-31 | 2025-07-29 | 70.800 | 416,000 | -8,000 | 0.13% | 29,452,800 |
| 2025-07-30 | 2025-07-28 | 71.000 | 424,000 | +21,500 | 0.13% | 30,104,000 |
| 2025-07-29 | 2025-07-25 | 70.000 | 402,500 | +17,000 | 0.12% | 28,175,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 385,500 | -12,500 | 0.12% | 29,895,525 |
| 2025-07-25 | 2025-07-23 | 70.700 | 398,000 | -59,000 | 0.12% | 28,138,600 |
| 2025-07-24 | 2025-07-22 | 71.300 | 457,000 | +3,500 | 0.14% | 32,584,100 |
| 2025-07-23 | 2025-07-21 | 74.500 | 453,500 | +1,000 | 0.14% | 33,785,750 |
| 2025-07-22 | 2025-07-18 | 72.700 | 452,500 | -17,500 | 0.14% | 32,896,750 |
| 2025-07-21 | 2025-07-17 | 72.650 | 470,000 | +500 | 0.14% | 34,145,500 |
| 2025-07-18 | 2025-07-16 | 72.400 | 469,500 | +3,000 | 0.14% | 33,991,800 |
| 2025-07-17 | 2025-07-15 | 72.000 | 466,500 | +7,500 | 0.14% | 33,588,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 459,000 | +1,000 | 0.14% | 32,956,200 |
| 2025-07-15 | 2025-07-11 | 67.700 | 458,000 | +6,000 | 0.14% | 31,006,600 |
| 2025-07-14 | 2025-07-10 | 67.350 | 452,000 | +500 | 0.14% | 30,442,200 |
| 2025-07-11 | 2025-07-09 | 69.750 | 451,500 | -1,000 | 0.14% | 31,492,125 |
| 2025-07-09 | 2025-07-07 | 67.100 | 452,500 | -8,000 | 0.14% | 30,362,750 |
| 2025-07-08 | 2025-07-04 | 67.150 | 460,500 | -2,000 | 0.14% | 30,922,575 |
| 2025-07-07 | 2025-07-03 | 64.050 | 462,500 | +2,000 | 0.14% | 29,623,125 |
| 2025-07-04 | 2025-07-02 | 63.750 | 460,500 | -10,500 | 0.14% | 29,356,875 |
| 2025-07-03 | 2025-06-30 | 62.200 | 471,000 | +20,500 | 0.14% | 29,296,200 |
| 2025-07-02 | 2025-06-27 | 57.200 | 450,500 | +45,500 | 0.14% | 25,768,600 |
| 2025-06-30 | 2025-06-26 | 56.250 | 405,000 | +15,000 | 0.12% | 22,781,250 |
| 2025-06-27 | 2025-06-25 | 55.350 | 390,000 | -17,000 | 0.12% | 21,586,500 |
| 2025-06-26 | 2025-06-24 | 54.200 | 407,000 | +21,000 | 0.12% | 22,059,400 |
| 2025-06-25 | 2025-06-23 | 51.800 | 386,000 | +39,500 | 0.12% | 19,994,800 |
| 2025-06-23 | 2025-06-19 | 48.350 | 346,500 | -5,000 | 0.11% | 16,753,275 |
| 2025-06-20 | 2025-06-18 | 51.200 | 351,500 | -500 | 0.11% | 17,996,800 |
| 2025-06-19 | 2025-06-17 | 50.450 | 352,000 | -6,500 | 0.11% | 17,758,400 |
| 2025-06-18 | 2025-06-16 | 52.300 | 358,500 | +2,500 | 0.11% | 18,749,550 |
| 2025-06-17 | 2025-06-13 | 50.450 | 356,000 | +1,500 | 0.11% | 17,960,200 |
| 2025-06-16 | 2025-06-12 | 57.350 | 354,500 | -34,500 | 0.11% | 20,330,575 |
| 2025-06-12 | 2025-06-10 | 54.850 | 389,000 | -5,000 | 0.12% | 21,336,650 |
| 2025-06-11 | 2025-06-09 | 54.550 | 394,000 | -63,000 | 0.12% | 21,492,700 |
| 2025-06-10 | 2025-06-06 | 47.650 | 457,000 | -8,500 | 0.14% | 21,776,050 |
| 2025-06-09 | 2025-06-05 | 47.450 | 465,500 | -500 | 0.14% | 22,087,975 |
| 2025-06-06 | 2025-06-04 | 47.900 | 466,000 | +38,000 | 0.14% | 22,321,400 |
| 2025-06-05 | 2025-06-03 | 45.550 | 428,000 | +12,000 | 0.13% | 19,495,400 |
| 2025-06-03 | 2025-05-30 | 44.150 | 416,000 | +18,500 | 0.13% | 18,366,400 |
| 2025-06-02 | 2025-05-29 | 43.800 | 397,500 | +500 | 0.12% | 17,410,500 |
| 2025-05-30 | 2025-05-28 | 42.250 | 397,000 | +1,000 | 0.12% | 16,773,250 |
| 2025-05-28 | 2025-05-26 | 42.200 | 396,000 | +2,000 | 0.12% | 16,711,200 |
| 2025-05-26 | 2025-05-22 | 43.300 | 394,000 | -5,500 | 0.12% | 17,060,200 |
| 2025-05-23 | 2025-05-21 | 45.600 | 399,500 | +1,500 | 0.12% | 18,217,200 |
| 2025-05-21 | 2025-05-19 | 46.850 | 398,000 | +1,500 | 0.12% | 18,646,300 |
| 2025-05-15 | 2025-05-13 | 45.600 | 396,500 | +1,000 | 0.12% | 18,080,400 |
| 2025-05-14 | 2025-05-12 | 47.350 | 395,500 | -500 | 0.12% | 18,726,925 |
| 2025-05-09 | 2025-05-07 | 48.300 | 396,000 | +47,500 | 0.12% | 19,126,800 |
| 2025-05-08 | 2025-05-06 | 49.350 | 348,500 | -35,000 | 0.11% | 17,198,475 |
| 2025-05-07 | 2025-05-02 | 50.800 | 383,500 | -500 | 0.12% | 19,481,800 |
| 2025-05-06 | 2025-04-30 | 49.250 | 384,000 | +35,000 | 0.12% | 18,912,000 |
| 2025-04-30 | 2025-04-28 | 44.600 | 349,000 | +2,000 | 0.11% | 15,565,400 |
| 2025-04-29 | 2025-04-25 | 47.400 | 347,000 | +2,500 | 0.11% | 16,447,800 |
| 2025-04-28 | 2025-04-24 | 46.400 | 344,500 | -1,500 | 0.11% | 15,984,800 |
| 2025-04-25 | 2025-04-23 | 49.700 | 346,000 | +500 | 0.11% | 17,196,200 |
| 2025-04-22 | 2025-04-16 | 46.600 | 345,500 | +4,500 | 0.11% | 16,100,300 |
| 2025-04-17 | 2025-04-15 | 48.450 | 341,000 | +2,000 | 0.10% | 16,521,450 |
| 2025-04-16 | 2025-04-14 | 50.250 | 339,000 | +1,500 | 0.10% | 17,034,750 |
| 2025-04-14 | 2025-04-10 | 46.000 | 337,500 | +1,000 | 0.10% | 15,525,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 336,500 | -1,500 | 0.10% | 15,361,225 |
| 2025-04-10 | 2025-04-08 | 46.350 | 338,000 | +1,000 | 0.10% | 15,666,300 |
| 2025-04-09 | 2025-04-07 | 45.100 | 337,000 | -9,500 | 0.10% | 15,198,700 |
| 2025-04-08 | 2025-04-03 | 58.450 | 346,500 | -5,500 | 0.11% | 20,252,925 |
| 2025-04-07 | 2025-04-02 | 56.800 | 352,000 | +10,000 | 0.11% | 19,993,600 |
| 2025-04-03 | 2025-04-01 | 54.450 | 342,000 | +4,500 | 0.10% | 18,621,900 |
| 2025-04-01 | 2025-03-28 | 55.500 | 337,500 | +2,500 | 0.10% | 18,731,250 |
| 2025-03-31 | 2025-03-27 | 53.900 | 335,000 | +10,000 | 0.10% | 18,056,500 |
| 2025-03-28 | 2025-03-26 | 54.200 | 325,000 | +34,000 | 0.10% | 17,615,000 |
| 2025-03-27 | 2025-03-25 | 60.900 | 291,000 | -19,000 | 0.09% | 17,721,900 |
| 2025-03-26 | 2025-03-24 | 65.150 | 310,000 | +5,500 | 0.09% | 20,196,500 |
| 2025-03-24 | 2025-03-20 | 63.950 | 304,500 | +1,000 | 0.09% | 19,472,775 |
| 2025-03-21 | 2025-03-19 | 64.000 | 303,500 | -54,000 | 0.09% | 19,424,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 357,500 | -51,000 | 0.11% | 20,645,625 |
| 2025-03-19 | 2025-03-17 | 52.150 | 408,500 | +3,500 | 0.13% | 21,303,275 |
| 2025-03-18 | 2025-03-14 | 51.200 | 405,000 | +1,000 | 0.12% | 20,736,000 |
| 2025-03-17 | 2025-03-13 | 51.450 | 404,000 | -5,500 | 0.12% | 20,785,800 |
| 2025-03-14 | 2025-03-12 | 52.500 | 409,500 | +8,000 | 0.13% | 21,498,750 |
| 2025-03-13 | 2025-03-11 | 53.150 | 401,500 | +2,000 | 0.12% | 21,339,725 |
| 2025-03-12 | 2025-03-10 | 53.900 | 399,500 | +56,000 | 0.12% | 21,533,050 |
| 2025-03-11 | 2025-03-07 | 60.600 | 343,500 | +11,000 | 0.11% | 20,816,100 |
| 2025-03-10 | 2025-03-06 | 50.450 | 332,500 | +4,000 | 0.10% | 16,774,625 |
| 2025-03-05 | 2025-03-03 | 48.300 | 328,500 | -104,500 | 0.10% | 15,866,550 |
| 2025-03-04 | 2025-02-28 | 46.800 | 433,000 | -5,000 | 0.13% | 20,264,400 |
| 2025-03-03 | 2025-02-27 | 47.900 | 438,000 | +63,000 | 0.13% | 20,980,200 |
| 2025-02-28 | 2025-02-26 | 48.000 | 375,000 | +32,000 | 0.11% | 18,000,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 343,000 | -58,000 | 0.11% | 15,932,350 |
| 2025-02-26 | 2025-02-24 | 44.800 | 401,000 | +1,500 | 0.12% | 17,964,800 |
| 2025-02-25 | 2025-02-21 | 45.100 | 399,500 | -16,500 | 0.12% | 18,017,450 |
| 2025-02-24 | 2025-02-20 | 45.250 | 416,000 | -2,000 | 0.13% | 18,824,000 |
| 2025-02-21 | 2025-02-19 | 45.000 | 418,000 | +2,500 | 0.13% | 18,810,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 415,500 | +5,500 | 0.13% | 18,635,175 |
| 2025-02-19 | 2025-02-17 | 43.150 | 410,000 | -28,000 | 0.13% | 17,691,500 |
| 2025-02-18 | 2025-02-14 | 37.300 | 438,000 | -16,500 | 0.13% | 16,337,400 |
| 2025-02-17 | 2025-02-13 | 36.600 | 454,500 | -17,000 | 0.14% | 16,634,700 |
| 2025-02-14 | 2025-02-12 | 37.750 | 471,500 | -10,000 | 0.14% | 17,799,125 |
| 2025-02-13 | 2025-02-11 | 38.050 | 481,500 | -18,000 | 0.15% | 18,321,075 |
| 2025-02-12 | 2025-02-10 | 41.000 | 499,500 | -2,000 | 0.15% | 20,479,500 |
| 2025-02-11 | 2025-02-07 | 40.350 | 501,500 | -16,000 | 0.15% | 20,235,525 |
| 2025-02-10 | 2025-02-06 | 41.300 | 517,500 | -6,500 | 0.16% | 21,372,750 |
| 2025-02-06 | 2025-02-04 | 41.300 | 524,000 | -10,000 | 0.16% | 21,641,200 |
| 2025-02-05 | 2025-02-03 | 41.150 | 534,000 | -18,000 | 0.16% | 21,974,100 |
| 2025-02-04 | 2025-01-28 | 40.300 | 552,000 | +2,000 | 0.17% | 22,245,600 |
| 2025-02-03 | 2025-01-24 | 39.900 | 550,000 | +32,500 | 0.17% | 21,945,000 |
| 2025-01-27 | 2025-01-23 | 37.850 | 517,500 | +2,000 | 0.16% | 19,587,375 |
| 2025-01-24 | 2025-01-22 | 39.550 | 515,500 | +30,000 | 0.16% | 20,388,025 |
| 2025-01-22 | 2025-01-20 | 38.050 | 485,500 | -10,000 | 0.15% | 18,473,275 |
| 2025-01-20 | 2025-01-16 | 38.950 | 495,500 | +8,000 | 0.15% | 19,299,725 |
| 2025-01-17 | 2025-01-15 | 38.800 | 487,500 | +5,500 | 0.15% | 18,915,000 |
| 2025-01-16 | 2025-01-14 | 40.000 | 482,000 | -22,000 | 0.15% | 19,280,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 504,000 | +16,000 | 0.15% | 19,882,800 |
| 2025-01-14 | 2025-01-10 | 45.650 | 488,000 | +20,000 | 0.15% | 22,277,200 |
| 2025-01-13 | 2025-01-09 | 43.600 | 468,000 | +1,000 | 0.14% | 20,404,800 |
| 2025-01-10 | 2025-01-08 | 44.600 | 467,000 | +6,500 | 0.14% | 20,828,200 |
| 2025-01-09 | 2025-01-07 | 50.250 | 460,500 | +1,000 | 0.14% | 23,140,125 |
| 2025-01-07 | 2025-01-03 | 48.350 | 459,500 | +1,000 | 0.14% | 22,216,825 |
| 2025-01-06 | 2025-01-02 | 49.600 | 458,500 | +18,500 | 0.14% | 22,741,600 |
| 2025-01-03 | 2024-12-31 | 48.400 | 440,000 | -2,000 | 0.13% | 21,296,000 |
| 2025-01-02 | 2024-12-27 | 46.050 | 442,000 | -6,500 | 0.14% | 20,354,100 |
| 2024-12-30 | 2024-12-24 | 47.000 | 448,500 | -7,000 | 0.14% | 21,079,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 455,500 | +500 | 0.14% | 21,180,750 |
| 2024-12-23 | 2024-12-19 | 46.850 | 455,000 | +5,000 | 0.14% | 21,316,750 |
| 2024-12-20 | 2024-12-18 | 49.700 | 450,000 | +7,500 | 0.14% | 22,365,000 |
| 2024-12-19 | 2024-12-17 | 50.300 | 442,500 | +16,500 | 0.14% | 22,257,750 |
| 2024-12-18 | 2024-12-16 | 49.000 | 426,000 | +500 | 0.13% | 20,874,000 |
| 2024-12-16 | 2024-12-12 | 48.350 | 425,500 | +20,500 | 0.13% | 20,572,925 |
| 2024-12-13 | 2024-12-11 | 48.300 | 405,000 | -3,000 | 0.12% | 19,561,500 |
| 2024-12-12 | 2024-12-10 | 46.150 | 408,000 | -26,500 | 0.13% | 18,829,200 |
| 2024-12-11 | 2024-12-09 | 47.850 | 434,500 | +5,500 | 0.13% | 20,790,825 |
| 2024-12-10 | 2024-12-06 | 46.200 | 429,000 | -2,500 | 0.13% | 19,819,800 |
| 2024-12-09 | 2024-12-05 | 45.450 | 431,500 | +3,500 | 0.13% | 19,611,675 |
| 2024-12-06 | 2024-12-04 | 46.400 | 428,000 | +4,500 | 0.13% | 19,859,200 |
| 2024-12-05 | 2024-12-03 | 45.050 | 423,500 | +11,000 | 0.13% | 19,078,675 |
| 2024-12-04 | 2024-12-02 | 40.600 | 412,500 | -12,500 | 0.13% | 16,747,500 |
| 2024-12-03 | 2024-11-29 | 34.300 | 425,000 | +13,500 | 0.13% | 14,577,500 |
| 2024-12-02 | 2024-11-28 | 34.400 | 411,500 | +43,000 | 0.13% | 14,155,600 |
| 2024-11-29 | 2024-11-27 | 39.250 | 368,500 | -3,500 | 0.11% | 14,463,625 |
| 2024-11-28 | 2024-11-26 | 36.500 | 372,000 | -1,500 | 0.11% | 13,578,000 |
| 2024-11-26 | 2024-11-22 | 37.700 | 373,500 | -500 | 0.11% | 14,080,950 |
| 2024-11-25 | 2024-11-21 | 38.750 | 374,000 | +4,500 | 0.11% | 14,492,500 |
| 2024-11-22 | 2024-11-20 | 39.500 | 369,500 | -52,500 | 0.11% | 14,595,250 |
| 2024-11-21 | 2024-11-19 | 36.900 | 422,000 | -2,500 | 0.13% | 15,571,800 |
| 2024-11-20 | 2024-11-18 | 34.500 | 424,500 | -1,000 | 0.13% | 14,645,250 |
| 2024-11-19 | 2024-11-15 | 35.150 | 425,500 | +26,000 | 0.13% | 14,956,325 |
| 2024-11-15 | 2024-11-13 | 35.050 | 399,500 | +6,000 | 0.12% | 14,002,475 |
| 2024-11-14 | 2024-11-12 | 36.250 | 393,500 | -9,500 | 0.12% | 14,264,375 |
| 2024-11-13 | 2024-11-11 | 36.200 | 403,000 | -8,000 | 0.12% | 14,588,600 |
| 2024-11-12 | 2024-11-08 | 36.300 | 411,000 | -122,000 | 0.13% | 14,919,300 |
| 2024-11-11 | 2024-11-07 | 32.500 | 533,000 | +6,000 | 0.16% | 17,322,500 |
| 2024-11-08 | 2024-11-06 | 32.350 | 527,000 | +4,500 | 0.16% | 17,048,450 |
| 2024-11-07 | 2024-11-05 | 33.300 | 522,500 | +57,000 | 0.16% | 17,399,250 |
| 2024-11-06 | 2024-11-04 | 33.500 | 465,500 | +30,500 | 0.14% | 15,594,250 |
| 2024-11-05 | 2024-11-01 | 31.000 | 435,000 | -1,500 | 0.13% | 13,485,000 |
| 2024-10-31 | 2024-10-29 | 30.850 | 436,500 | -6,500 | 0.13% | 13,466,025 |
| 2024-10-30 | 2024-10-28 | 32.850 | 443,000 | +84,500 | 0.14% | 14,552,550 |
| 2024-10-29 | 2024-10-25 | 34.200 | 358,500 | +34,000 | 0.11% | 12,260,700 |
| 2024-10-28 | 2024-10-24 | 33.450 | 324,500 | +8,500 | 0.10% | 10,854,525 |
| 2024-10-25 | 2024-10-23 | 35.150 | 316,000 | -105,500 | 0.10% | 11,107,400 |
| 2024-10-24 | 2024-10-22 | 30.200 | 421,500 | -500 | 0.13% | 12,729,300 |
| 2024-10-23 | 2024-10-21 | 28.950 | 422,000 | +3,500 | 0.13% | 12,216,900 |
| 2024-10-22 | 2024-10-18 | 28.550 | 418,500 | -31,500 | 0.13% | 11,948,175 |
| 2024-10-21 | 2024-10-17 | 23.700 | 450,000 | +15,000 | 0.14% | 10,665,000 |
| 2024-10-18 | 2024-10-16 | 22.850 | 435,000 | +10,500 | 0.13% | 9,939,750 |
| 2024-10-17 | 2024-10-15 | 23.200 | 424,500 | +12,000 | 0.13% | 9,848,400 |
| 2024-10-16 | 2024-10-14 | 24.550 | 412,500 | +1,000 | 0.13% | 10,126,875 |
| 2024-10-15 | 2024-10-10 | 25.450 | 411,500 | -40,000 | 0.13% | 10,472,675 |
| 2024-10-14 | 2024-10-09 | 25.200 | 451,500 | +20,000 | 0.14% | 11,377,800 |
| 2024-10-10 | 2024-10-08 | 27.300 | 431,500 | -71,000 | 0.13% | 11,779,950 |
| 2024-10-09 | 2024-10-07 | 29.000 | 502,500 | +10,500 | 0.15% | 14,572,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 492,000 | -56,500 | 0.15% | 13,308,600 |
| 2024-10-07 | 2024-10-03 | 25.050 | 548,500 | +68,000 | 0.17% | 13,739,925 |
| 2024-10-03 | 2024-09-30 | 27.150 | 480,500 | +7,000 | 0.15% | 13,045,575 |
| 2024-10-02 | 2024-09-27 | 25.750 | 473,500 | +110,000 | 0.15% | 12,192,625 |
| 2024-09-30 | 2024-09-26 | 25.100 | 363,500 | -3,000 | 0.11% | 9,123,850 |
| 2024-09-26 | 2024-09-24 | 24.250 | 366,500 | -39,500 | 0.11% | 8,887,625 |
| 2024-09-25 | 2024-09-23 | 23.650 | 406,000 | +5,000 | 0.12% | 9,601,900 |
| 2024-09-24 | 2024-09-20 | 24.900 | 401,000 | +10,000 | 0.12% | 9,984,900 |
| 2024-09-23 | 2024-09-19 | 22.900 | 391,000 | -32,000 | 0.12% | 8,953,900 |
| 2024-09-20 | 2024-09-17 | 22.450 | 423,000 | +10,000 | 0.13% | 9,496,350 |
| 2024-09-19 | 2024-09-16 | 22.200 | 413,000 | -35,000 | 0.13% | 9,168,600 |
| 2024-09-17 | 2024-09-13 | 23.500 | 448,000 | +13,000 | 0.14% | 10,528,000 |
| 2024-09-16 | 2024-09-12 | 22.900 | 435,000 | -5,500 | 0.13% | 9,961,500 |
| 2024-09-11 | 2024-09-09 | 23.400 | 440,500 | -3,500 | 0.14% | 10,307,700 |
| 2024-09-10 | 2024-09-05 | 23.500 | 444,000 | +85,500 | 0.14% | 10,434,000 |
| 2024-09-09 | 2024-09-04 | 21.950 | 358,500 | +1,000 | 0.11% | 7,869,075 |
| 2024-09-04 | 2024-09-02 | 21.850 | 357,500 | -10,000 | 0.11% | 7,811,375 |
| 2024-09-03 | 2024-08-30 | 20.700 | 367,500 | +15,000 | 0.11% | 7,607,250 |
| 2024-09-02 | 2024-08-29 | 20.300 | 352,500 | -13,500 | 0.11% | 7,155,750 |
| 2024-08-30 | 2024-08-28 | 20.950 | 366,000 | +7,000 | 0.11% | 7,667,700 |
| 2024-08-29 | 2024-08-27 | 21.000 | 359,000 | -9,000 | 0.11% | 7,539,000 |
| 2024-08-26 | 2024-08-22 | 19.380 | 368,000 | -18,000 | 0.11% | 7,131,840 |
| 2024-08-23 | 2024-08-21 | 18.500 | 386,000 | -500 | 0.12% | 7,141,000 |
| 2024-08-21 | 2024-08-19 | 19.440 | 386,500 | -10,000 | 0.12% | 7,513,560 |
| 2024-08-20 | 2024-08-16 | 19.780 | 396,500 | -17,500 | 0.12% | 7,842,770 |
| 2024-08-08 | 2024-08-06 | 19.800 | 414,000 | +19,000 | 0.13% | 8,197,200 |
| 2024-08-07 | 2024-08-05 | 18.840 | 395,000 | +3,000 | 0.12% | 7,441,800 |
| 2024-07-22 | 2024-07-18 | 20.300 | 392,000 | +10,000 | 0.12% | 7,957,600 |
| 2024-07-19 | 2024-07-17 | 20.300 | 382,000 | +27,000 | 0.12% | 7,754,600 |
| 2024-07-16 | 2024-07-12 | 20.400 | 355,000 | -500 | 0.11% | 7,242,000 |
| 2024-07-15 | 2024-07-11 | 19.640 | 355,500 | +4,000 | 0.11% | 6,982,020 |
| 2024-07-04 | 2024-07-02 | 18.620 | 351,500 | +500 | 0.11% | 6,544,930 |
| 2024-07-03 | 2024-06-28 | 19.580 | 351,000 | -4,500 | 0.11% | 6,872,580 |
| 2024-07-02 | 2024-06-27 | 20.100 | 355,500 | -3,000 | 0.11% | 7,145,550 |
| 2024-06-28 | 2024-06-26 | 20.950 | 358,500 | +2,500 | 0.11% | 7,510,575 |
| 2024-06-27 | 2024-06-25 | 20.900 | 356,000 | +3,500 | 0.11% | 7,440,400 |
| 2024-06-25 | 2024-06-21 | 19.800 | 352,500 | +1,000 | 0.11% | 6,979,500 |
| 2024-06-24 | 2024-06-20 | 20.000 | 351,500 | -48,500 | 0.11% | 7,030,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 400,000 | +1,000 | 0.12% | 8,280,000 |
| 2024-06-20 | 2024-06-18 | 20.200 | 399,000 | -1,000 | 0.12% | 8,059,800 |
| 2024-06-18 | 2024-06-14 | 20.250 | 400,000 | -26,000 | 0.12% | 8,100,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 426,000 | +1,000 | 0.13% | 8,511,480 |
| 2024-06-11 | 2024-06-06 | 20.950 | 425,000 | +3,500 | 0.13% | 8,903,750 |
| 2024-06-07 | 2024-06-05 | 22.200 | 421,500 | -4,000 | 0.13% | 9,357,300 |
| 2024-06-06 | 2024-06-04 | 21.950 | 425,500 | +1,000 | 0.13% | 9,339,725 |
| 2024-06-05 | 2024-06-03 | 21.550 | 424,500 | +2,000 | 0.13% | 9,147,975 |
| 2024-06-04 | 2024-05-31 | 22.050 | 422,500 | +500 | 0.13% | 9,316,125 |
| 2024-06-03 | 2024-05-30 | 21.800 | 422,000 | +2,000 | 0.13% | 9,199,600 |
| 2024-05-31 | 2024-05-29 | 22.100 | 420,000 | +4,500 | 0.13% | 9,282,000 |
| 2024-05-30 | 2024-05-28 | 22.700 | 415,500 | -6,000 | 0.13% | 9,431,850 |
| 2024-05-29 | 2024-05-27 | 22.700 | 421,500 | +13,500 | 0.13% | 9,568,050 |
| 2024-05-28 | 2024-05-24 | 23.050 | 408,000 | +12,000 | 0.13% | 9,404,400 |
| 2024-05-27 | 2024-05-23 | 23.300 | 396,000 | -3,000 | 0.12% | 9,226,800 |
| 2024-05-23 | 2024-05-21 | 22.900 | 399,000 | +1,000 | 0.12% | 9,137,100 |
| 2024-05-22 | 2024-05-20 | 23.500 | 398,000 | +4,500 | 0.12% | 9,353,000 |
| 2024-05-21 | 2024-05-17 | 23.350 | 393,500 | +6,500 | 0.12% | 9,188,225 |
| 2024-05-20 | 2024-05-16 | 24.350 | 387,000 | -43,000 | 0.12% | 9,423,450 |
| 2024-05-17 | 2024-05-14 | 25.600 | 430,000 | -1,500 | 0.13% | 11,008,000 |
| 2024-05-16 | 2024-05-13 | 25.200 | 431,500 | +2,000 | 0.13% | 10,873,800 |
| 2024-05-14 | 2024-05-10 | 26.050 | 429,500 | +87,000 | 0.13% | 11,188,475 |
| 2024-05-13 | 2024-05-09 | 25.100 | 342,500 | +49,000 | 0.11% | 8,596,750 |
| 2024-05-10 | 2024-05-08 | 24.050 | 293,500 | -2,000 | 0.09% | 7,058,675 |
| 2024-05-09 | 2024-05-07 | 24.050 | 295,500 | -91,500 | 0.09% | 7,106,775 |
| 2024-05-08 | 2024-05-06 | 25.550 | 387,000 | +19,000 | 0.12% | 9,887,850 |
| 2024-05-07 | 2024-05-03 | 24.950 | 368,000 | -1,000 | 0.11% | 9,181,600 |
| 2024-05-06 | 2024-05-02 | 25.450 | 369,000 | +43,000 | 0.11% | 9,391,050 |
| 2024-05-02 | 2024-04-29 | 23.850 | 326,000 | -106,500 | 0.10% | 7,775,100 |
| 2024-04-30 | 2024-04-26 | 24.650 | 432,500 | -39,000 | 0.13% | 10,661,125 |
| 2024-04-29 | 2024-04-25 | 24.100 | 471,500 | +110,000 | 0.15% | 11,363,150 |
| 2024-04-26 | 2024-04-24 | 23.500 | 361,500 | +500 | 0.11% | 8,495,250 |
| 2024-04-25 | 2024-04-23 | 23.800 | 361,000 | +3,000 | 0.11% | 8,591,800 |
| 2024-04-24 | 2024-04-22 | 23.350 | 358,000 | +2,500 | 0.11% | 8,359,300 |
| 2024-04-23 | 2024-04-19 | 21.550 | 355,500 | -38,000 | 0.11% | 7,661,025 |
| 2024-04-22 | 2024-04-18 | 22.900 | 393,500 | -98,500 | 0.12% | 9,011,150 |
| 2024-04-19 | 2024-04-17 | 23.150 | 492,000 | +11,000 | 0.15% | 11,389,800 |
| 2024-04-18 | 2024-04-16 | 22.750 | 481,000 | +2,000 | 0.15% | 10,942,750 |
| 2024-04-17 | 2024-04-15 | 23.800 | 479,000 | +5,000 | 0.15% | 11,400,200 |
| 2024-04-16 | 2024-04-12 | 26.150 | 474,000 | -1,500 | 0.15% | 12,395,100 |
| 2024-04-12 | 2024-04-10 | 25.900 | 475,500 | +11,000 | 0.15% | 12,315,450 |
| 2024-04-11 | 2024-04-09 | 25.700 | 464,500 | +86,500 | 0.14% | 11,937,650 |
| 2024-04-10 | 2024-04-08 | 24.350 | 378,000 | -51,500 | 0.12% | 9,204,300 |
| 2024-04-09 | 2024-04-05 | 21.850 | 429,500 | +90,000 | 0.13% | 9,384,575 |
| 2024-04-08 | 2024-04-03 | 23.000 | 339,500 | -80,000 | 0.10% | 7,808,500 |
| 2024-04-03 | 2024-03-28 | 23.500 | 419,500 | +24,000 | 0.13% | 9,858,250 |
| 2024-04-02 | 2024-03-27 | 21.900 | 395,500 | +1,000 | 0.12% | 8,661,450 |
| 2024-03-28 | 2024-03-26 | 21.550 | 394,500 | +3,000 | 0.12% | 8,501,475 |
| 2024-03-27 | 2024-03-25 | 22.200 | 391,500 | +28,500 | 0.12% | 8,691,300 |
| 2024-03-26 | 2024-03-22 | 24.400 | 363,000 | +4,000 | 0.11% | 8,857,200 |
| 2024-03-25 | 2024-03-21 | 25.100 | 359,000 | +25,500 | 0.11% | 9,010,900 |
| 2024-03-22 | 2024-03-20 | 25.350 | 333,500 | -2,000 | 0.10% | 8,454,225 |
| 2024-03-21 | 2024-03-19 | 25.150 | 335,500 | -138,500 | 0.10% | 8,437,825 |
| 2024-03-20 | 2024-03-18 | 26.400 | 474,000 | +90,500 | 0.15% | 12,513,600 |
| 2024-03-19 | 2024-03-15 | 25.600 | 383,500 | +74,500 | 0.12% | 9,817,600 |
| 2024-03-18 | 2024-03-14 | 27.550 | 309,000 | -95,500 | 0.10% | 8,512,950 |
| 2024-03-15 | 2024-03-13 | 29.850 | 404,500 | -11,000 | 0.12% | 12,074,325 |
| 2024-03-14 | 2024-03-12 | 29.400 | 415,500 | -115,000 | 0.13% | 12,215,700 |
| 2024-03-13 | 2024-03-11 | 28.600 | 530,500 | -2,000 | 0.16% | 15,172,300 |
| 2024-03-12 | 2024-03-08 | 28.450 | 532,500 | -1,500 | 0.16% | 15,149,625 |
| 2024-03-11 | 2024-03-07 | 25.700 | 534,000 | +7,000 | 0.16% | 13,723,800 |
| 2024-03-08 | 2024-03-06 | 25.250 | 527,000 | +500 | 0.16% | 13,306,750 |
| 2024-03-07 | 2024-03-05 | 23.400 | 526,500 | -1,000 | 0.16% | 12,320,100 |
| 2024-03-06 | 2024-03-04 | 24.550 | 527,500 | +1,000 | 0.16% | 12,950,125 |
| 2024-03-05 | 2024-03-01 | 24.250 | 526,500 | +1,500 | 0.16% | 12,767,625 |
| 2024-03-04 | 2024-02-29 | 24.150 | 525,000 | -22,500 | 0.16% | 12,678,750 |
| 2024-03-01 | 2024-02-28 | 21.600 | 547,500 | +49,500 | 0.17% | 11,826,000 |
| 2024-02-29 | 2024-02-27 | 22.300 | 498,000 | +113,000 | 0.15% | 11,105,400 |
| 2024-02-28 | 2024-02-26 | 19.440 | 385,000 | -3,000 | 0.12% | 7,484,400 |
| 2024-02-23 | 2024-02-21 | 20.100 | 388,000 | +3,000 | 0.12% | 7,798,800 |
| 2024-02-21 | 2024-02-19 | 17.020 | 385,000 | +9,000 | 0.12% | 6,552,700 |
| 2024-02-20 | 2024-02-16 | 17.300 | 376,000 | -52,000 | 0.12% | 6,504,800 |
| 2024-02-16 | 2024-02-14 | 15.780 | 428,000 | +7,500 | 0.13% | 6,753,840 |
| 2024-02-15 | 2024-02-09 | 15.900 | 420,500 | +97,500 | 0.13% | 6,685,950 |
| 2024-02-08 | 2024-02-06 | 16.540 | 323,000 | +500 | 0.10% | 5,342,420 |
| 2024-02-07 | 2024-02-05 | 14.540 | 322,500 | -9,500 | 0.10% | 4,689,150 |
| 2024-02-06 | 2024-02-02 | 15.320 | 332,000 | -2,500 | 0.10% | 5,086,240 |
| 2024-02-01 | 2024-01-30 | 16.280 | 334,500 | +1,500 | 0.10% | 5,445,660 |
| 2024-01-30 | 2024-01-26 | 17.220 | 333,000 | -5,000 | 0.10% | 5,734,260 |
| 2024-01-29 | 2024-01-25 | 18.120 | 338,000 | +5,500 | 0.10% | 6,124,560 |
| 2024-01-25 | 2024-01-23 | 18.060 | 332,500 | +500 | 0.10% | 6,004,950 |
| 2024-01-24 | 2024-01-22 | 17.400 | 332,000 | +2,500 | 0.10% | 5,776,800 |
| 2024-01-23 | 2024-01-19 | 16.980 | 329,500 | +1,000 | 0.10% | 5,594,910 |
| 2024-01-22 | 2024-01-18 | 17.920 | 328,500 | -18,500 | 0.10% | 5,886,720 |
| 2024-01-19 | 2024-01-17 | 17.760 | 347,000 | -9,000 | 0.11% | 6,162,720 |
| 2024-01-18 | 2024-01-16 | 19.100 | 356,000 | -5,000 | 0.11% | 6,799,600 |
| 2024-01-17 | 2024-01-15 | 19.380 | 361,000 | +2,000 | 0.11% | 6,996,180 |
| 2024-01-16 | 2024-01-12 | 19.280 | 359,000 | -90,000 | 0.11% | 6,921,520 |
| 2024-01-15 | 2024-01-11 | 20.600 | 449,000 | +14,000 | 0.14% | 9,249,400 |
| 2024-01-12 | 2024-01-10 | 19.680 | 435,000 | +10,000 | 0.13% | 8,560,800 |
| 2024-01-10 | 2024-01-08 | 18.560 | 425,000 | -2,000 | 0.13% | 7,888,000 |
| 2024-01-09 | 2024-01-05 | 18.960 | 427,000 | -3,000 | 0.13% | 8,095,920 |
| 2024-01-08 | 2024-01-04 | 19.560 | 430,000 | +1,000 | 0.13% | 8,410,800 |
| 2024-01-05 | 2024-01-03 | 19.940 | 429,000 | +96,000 | 0.13% | 8,554,260 |
| 2024-01-04 | 2024-01-02 | 19.980 | 333,000 | -31,500 | 0.10% | 6,653,340 |
| 2024-01-03 | 2023-12-29 | 20.900 | 364,500 | -2,500 | 0.11% | 7,618,050 |
| 2024-01-02 | 2023-12-28 | 20.700 | 367,000 | +97,000 | 0.11% | 7,596,900 |
| 2023-12-29 | 2023-12-27 | 19.140 | 270,000 | -2,000 | 0.08% | 5,167,800 |
| 2023-12-28 | 2023-12-22 | 18.520 | 272,000 | +1,000 | 0.08% | 5,037,440 |
| 2023-12-27 | 2023-12-21 | 19.280 | 271,000 | +6,000 | 0.08% | 5,224,880 |
| 2023-12-22 | 2023-12-20 | 18.680 | 265,000 | +1,000 | 0.08% | 4,950,200 |
| 2023-12-20 | 2023-12-18 | 18.700 | 264,000 | -93,000 | 0.08% | 4,936,800 |
| 2023-12-19 | 2023-12-15 | 19.960 | 357,000 | +8,000 | 0.11% | 7,125,720 |
| 2023-12-15 | 2023-12-13 | 18.680 | 349,000 | +113,500 | 0.11% | 6,519,320 |
| 2023-12-14 | 2023-12-12 | 18.700 | 235,500 | +3,500 | 0.07% | 4,403,850 |
| 2023-12-13 | 2023-12-11 | 18.540 | 232,000 | +4,000 | 0.07% | 4,301,280 |
| 2023-12-08 | 2023-12-06 | 20.150 | 228,000 | +8,000 | 0.07% | 4,594,200 |
| 2023-12-07 | 2023-12-05 | 19.500 | 220,000 | -25,000 | 0.07% | 4,290,000 |
| 2023-12-06 | 2023-12-04 | 19.340 | 245,000 | -206,000 | 0.08% | 4,738,300 |
| 2023-12-05 | 2023-12-01 | 20.050 | 451,000 | +12,500 | 0.14% | 9,042,550 |
| 2023-12-01 | 2023-11-29 | 20.150 | 438,500 | -96,000 | 0.14% | 8,835,775 |
| 2023-11-30 | 2023-11-28 | 21.400 | 534,500 | +1,500 | 0.17% | 11,438,300 |
| 2023-11-29 | 2023-11-27 | 21.750 | 533,000 | -158,000 | 0.17% | 11,592,750 |
| 2023-11-28 | 2023-11-24 | 24.050 | 691,000 | +13,000 | 0.21% | 16,618,550 |
| 2023-11-24 | 2023-11-22 | 26.000 | 678,000 | +10,000 | 0.21% | 17,628,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 668,000 | +16,500 | 0.21% | 18,670,600 |
| 2023-11-22 | 2023-11-20 | 27.050 | 651,500 | +103,000 | 0.20% | 17,623,075 |
| 2023-11-21 | 2023-11-17 | 27.550 | 548,500 | -3,000 | 0.17% | 15,111,175 |
| 2023-11-20 | 2023-11-16 | 25.750 | 551,500 | +10,000 | 0.17% | 14,201,125 |
| 2023-11-17 | 2023-11-15 | 26.700 | 541,500 | -40,000 | 0.17% | 14,458,050 |
| 2023-11-16 | 2023-11-14 | 26.500 | 581,500 | +2,000 | 0.18% | 15,409,750 |
| 2023-11-15 | 2023-11-13 | 26.300 | 579,500 | +1,500 | 0.18% | 15,240,850 |
| 2023-11-13 | 2023-11-09 | 27.450 | 578,000 | -4,500 | 0.18% | 15,866,100 |
| 2023-11-10 | 2023-11-08 | 27.450 | 582,500 | +4,500 | 0.18% | 15,989,625 |
| 2023-11-09 | 2023-11-07 | 28.900 | 578,000 | -21,500 | 0.18% | 16,704,200 |
| 2023-11-08 | 2023-11-06 | 28.850 | 599,500 | +23,500 | 0.19% | 17,295,575 |
| 2023-11-07 | 2023-11-03 | 26.300 | 576,000 | +27,000 | 0.18% | 15,148,800 |
| 2023-11-06 | 2023-11-02 | 31.200 | 549,000 | +53,000 | 0.17% | 17,128,800 |
| 2023-11-03 | 2023-11-01 | 29.750 | 496,000 | +15,000 | 0.15% | 14,756,000 |
| 2023-11-02 | 2023-10-31 | 27.800 | 481,000 | -22,000 | 0.15% | 13,371,800 |
| 2023-11-01 | 2023-10-30 | 28.250 | 503,000 | +56,000 | 0.16% | 14,209,750 |
| 2023-10-31 | 2023-10-27 | 25.950 | 447,000 | +39,000 | 0.14% | 11,599,650 |
| 2023-10-27 | 2023-10-25 | 22.850 | 408,000 | -90,000 | 0.13% | 9,322,800 |
| 2023-10-26 | 2023-10-24 | 23.850 | 498,000 | +8,000 | 0.15% | 11,877,300 |
| 2023-10-25 | 2023-10-20 | 23.500 | 490,000 | -247,500 | 0.15% | 11,515,000 |
| 2023-10-24 | 2023-10-19 | 24.250 | 737,500 | -500 | 0.23% | 17,884,375 |
| 2023-10-20 | 2023-10-18 | 25.900 | 738,000 | +6,500 | 0.23% | 19,114,200 |
| 2023-10-19 | 2023-10-17 | 26.450 | 731,500 | -23,000 | 0.23% | 19,348,175 |
| 2023-10-18 | 2023-10-16 | 26.950 | 754,500 | +34,000 | 0.23% | 20,333,775 |
| 2023-10-17 | 2023-10-13 | 27.000 | 720,500 | +3,500 | 0.22% | 19,453,500 |
| 2023-10-16 | 2023-10-12 | 27.300 | 717,000 | -33,000 | 0.22% | 19,574,100 |
| 2023-10-13 | 2023-10-11 | 26.500 | 750,000 | +90,000 | 0.23% | 19,875,000 |
| 2023-10-12 | 2023-10-10 | 24.200 | 660,000 | -18,500 | 0.21% | 15,972,000 |
| 2023-10-11 | 2023-10-09 | 24.450 | 678,500 | +14,000 | 0.21% | 16,589,325 |
| 2023-10-10 | 2023-10-06 | 24.000 | 664,500 | +50,000 | 0.21% | 15,948,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 614,500 | -32,000 | 0.19% | 14,225,675 |
| 2023-10-05 | 2023-10-03 | 24.500 | 646,500 | -62,500 | 0.20% | 15,839,250 |
| 2023-10-04 | 2023-09-29 | 25.000 | 709,000 | +5,500 | 0.22% | 17,725,000 |
| 2023-10-03 | 2023-09-28 | 24.450 | 703,500 | -79,500 | 0.22% | 17,200,575 |
| 2023-09-29 | 2023-09-27 | 24.250 | 783,000 | -57,500 | 0.25% | 18,987,750 |
| 2023-09-28 | 2023-09-26 | 22.650 | 840,500 | +165,500 | 0.27% | 19,037,325 |
| 2023-09-27 | 2023-09-25 | 21.250 | 675,000 | +18,000 | 0.21% | 14,343,750 |
| 2023-09-26 | 2023-09-22 | 21.050 | 657,000 | -272,000 | 0.21% | 13,829,850 |
| 2023-09-25 | 2023-09-21 | 18.140 | 929,000 | +44,500 | 0.29% | 16,852,060 |
| 2023-09-22 | 2023-09-20 | 18.700 | 884,500 | -101,500 | 0.28% | 16,540,150 |
| 2023-09-18 | 2023-09-14 | 17.200 | 986,000 | -35,000 | 0.31% | 16,959,200 |
| 2023-09-14 | 2023-09-12 | 18.340 | 1,021,000 | -13,000 | 0.32% | 18,725,140 |
| 2023-09-13 | 2023-09-11 | 18.540 | 1,034,000 | -105,000 | 0.33% | 19,170,360 |
| 2023-09-12 | 2023-09-07 | 17.420 | 1,139,000 | -500 | 0.36% | 19,841,380 |
| 2023-09-11 | 2023-09-06 | 18.080 | 1,139,500 | +305,000 | 0.36% | 20,602,160 |
| 2023-09-07 | 2023-09-05 | 18.420 | 834,500 | +134,000 | 0.26% | 15,371,490 |
| 2023-09-06 | 2023-09-04 | 18.580 | 700,500 | +3,000 | 0.22% | 13,015,290 |
| 2023-09-04 | 2023-08-30 | 18.220 | 697,500 | +2,000 | 0.22% | 12,708,450 |
| 2023-08-31 | 2023-08-29 | 18.680 | 695,500 | -115,000 | 0.22% | 12,991,940 |
| 2023-08-30 | 2023-08-28 | 17.460 | 810,500 | -31,000 | 0.26% | 14,151,330 |
| 2023-08-29 | 2023-08-25 | 16.940 | 841,500 | +41,000 | 0.27% | 14,255,010 |
| 2023-08-28 | 2023-08-24 | 17.300 | 800,500 | +500 | 0.25% | 13,848,650 |
| 2023-08-25 | 2023-08-23 | 17.880 | 800,000 | +1,000 | 0.25% | 14,304,000 |
| 2023-08-21 | 2023-08-17 | 19.500 | 799,000 | -2,500 | 0.25% | 15,580,500 |
| 2023-08-18 | 2023-08-16 | 18.980 | 801,500 | +10,000 | 0.25% | 15,212,470 |
| 2023-08-17 | 2023-08-15 | 19.600 | 791,500 | +289,500 | 0.25% | 15,513,400 |
| 2023-08-16 | 2023-08-14 | 18.220 | 502,000 | +60,000 | 0.16% | 9,146,440 |
| 2023-08-09 | 2023-08-07 | 18.040 | 442,000 | +5,000 | 0.14% | 7,973,680 |
| 2023-08-04 | 2023-08-02 | 19.780 | 437,000 | +1,000 | 0.14% | 8,643,860 |
| 2023-08-03 | 2023-08-01 | 21.050 | 436,000 | -1,000 | 0.14% | 9,177,800 |
| 2023-08-02 | 2023-07-31 | 21.750 | 437,000 | +20,000 | 0.14% | 9,504,750 |
| 2023-08-01 | 2023-07-28 | 22.850 | 417,000 | +1,000 | 0.13% | 9,528,450 |
| 2023-07-31 | 2023-07-27 | 22.600 | 416,000 | +11,500 | 0.13% | 9,401,600 |
| 2023-07-28 | 2023-07-26 | 22.200 | 404,500 | -1,500 | 0.13% | 8,979,900 |
| 2023-07-27 | 2023-07-25 | 21.400 | 406,000 | +9,500 | 0.13% | 8,688,400 |
| 2023-07-25 | 2023-07-21 | 21.700 | 396,500 | +20,000 | 0.13% | 8,604,050 |
| 2023-07-24 | 2023-07-20 | 20.600 | 376,500 | +1,500 | 0.12% | 7,755,900 |
| 2023-07-21 | 2023-07-19 | 21.550 | 375,000 | -9,500 | 0.12% | 8,081,250 |
| 2023-07-20 | 2023-07-18 | 21.900 | 384,500 | +11,000 | 0.12% | 8,420,550 |
| 2023-07-18 | 2023-07-13 | 20.400 | 373,500 | +1,000 | 0.12% | 7,619,400 |
| 2023-07-13 | 2023-07-11 | 19.840 | 372,500 | -5,500 | 0.12% | 7,390,400 |
| 2023-07-11 | 2023-07-07 | 18.780 | 378,000 | +2,000 | 0.12% | 7,098,840 |
| 2023-07-10 | 2023-07-06 | 20.450 | 376,000 | -500 | 0.12% | 7,689,200 |
| 2023-07-04 | 2023-06-30 | 23.800 | 376,500 | +20,500 | 0.12% | 8,960,700 |
| 2023-07-03 | 2023-06-29 | 23.300 | 356,000 | -20,500 | 0.11% | 8,294,800 |
| 2023-06-29 | 2023-06-27 | 19.360 | 376,500 | +40,000 | 0.12% | 7,289,040 |
| 2023-06-28 | 2023-06-26 | 18.260 | 336,500 | +33,500 | 0.11% | 6,144,490 |
| 2023-06-27 | 2023-06-23 | 18.220 | 303,000 | +172,000 | 0.10% | 5,520,660 |
| 2023-06-23 | 2023-06-20 | 18.740 | 131,000 | -500 | 0.04% | 2,454,940 |
| 2023-06-21 | 2023-06-19 | 14.720 | 131,500 | +1,000 | 0.04% | 1,935,680 |
| 2023-06-20 | 2023-06-16 | 16.100 | 130,500 | -500 | 0.04% | 2,101,050 |
| 2023-06-19 | 2023-06-15 | 17.280 | 131,000 | -16,500 | 0.04% | 2,263,680 |
| 2023-06-15 | 2023-06-13 | 11.040 | 147,500 | +1,000 | 0.05% | 1,628,400 |
| 2023-05-31 | 2023-05-29 | 11.300 | 146,500 | +11,000 | 0.05% | 1,655,450 |
| 2023-05-24 | 2023-05-22 | 12.560 | 135,500 | +6,000 | 0.04% | 1,701,880 |
| 2023-05-18 | 2023-05-16 | 14.160 | 129,500 | -2,000 | 0.04% | 1,833,720 |
| 2023-05-16 | 2023-05-12 | 14.020 | 131,500 | -3,500 | 0.04% | 1,843,630 |
| 2023-05-09 | 2023-05-05 | 14.480 | 135,000 | -3,500 | 0.04% | 1,954,800 |
| 2023-04-25 | 2023-04-21 | 14.220 | 138,500 | -200,000 | 0.04% | 1,969,470 |
| 2023-04-19 | 2023-04-17 | 16.020 | 338,500 | +15,000 | 0.11% | 5,422,770 |
| 2023-04-18 | 2023-04-14 | 17.000 | 323,500 | +1,000 | 0.10% | 5,499,500 |
| 2023-04-17 | 2023-04-13 | 16.500 | 322,500 | -1,000 | 0.10% | 5,321,250 |
| 2023-04-14 | 2023-04-12 | 15.920 | 323,500 | +1,000 | 0.10% | 5,150,120 |
| 2023-04-13 | 2023-04-11 | 16.180 | 322,500 | -12,000 | 0.10% | 5,218,050 |
| 2023-04-12 | 2023-04-06 | 15.120 | 334,500 | -4,000 | 0.11% | 5,057,640 |
| 2023-04-06 | 2023-04-03 | 14.040 | 338,500 | +27,000 | 0.11% | 4,752,540 |
| 2023-04-04 | 2023-03-31 | 15.440 | 311,500 | -63,500 | 0.10% | 4,809,560 |
| 2023-04-03 | 2023-03-30 | 15.360 | 375,000 | -29,500 | 0.12% | 5,760,000 |
| 2023-03-31 | 2023-03-29 | 15.760 | 404,500 | +103,000 | 0.13% | 6,374,920 |
| 2023-03-30 | 2023-03-28 | 15.100 | 301,500 | +9,500 | 0.10% | 4,552,650 |
| 2023-03-29 | 2023-03-27 | 16.500 | 292,000 | -102,000 | 0.09% | 4,818,000 |
| 2023-03-28 | 2023-03-24 | 15.120 | 394,000 | +61,000 | 0.13% | 5,957,280 |
| 2023-03-27 | 2023-03-23 | 15.820 | 333,000 | +252,000 | 0.11% | 5,268,060 |
| 2023-03-24 | 2023-03-22 | 16.620 | 81,000 | +9,000 | 0.03% | 1,346,220 |
| 2023-03-23 | 2023-03-21 | 16.840 | 72,000 | -4,000 | 0.02% | 1,212,480 |
| 2023-03-22 | 2023-03-20 | 16.580 | 76,000 | +18,500 | 0.02% | 1,260,080 |
| 2023-03-20 | 2023-03-16 | 18.640 | 57,500 | +20,000 | 0.02% | 1,071,800 |
| 2023-03-17 | 2023-03-15 | 19.700 | 37,500 | -7,000 | 0.01% | 738,750 |
| 2023-03-16 | 2023-03-14 | 18.680 | 44,500 | +3,000 | 0.01% | 831,260 |
| 2023-03-15 | 2023-03-13 | 16.740 | 41,500 | -2,000 | 0.01% | 694,710 |
| 2023-03-14 | 2023-03-10 | 15.600 | 43,500 | +3,000 | 0.01% | 678,600 |
| 2023-03-13 | 2023-03-09 | 17.420 | 40,500 | -4,500 | 0.01% | 705,510 |
| 2023-03-10 | 2023-03-08 | 17.380 | 45,000 | -1,500 | 0.01% | 782,100 |
| 2023-03-09 | 2023-03-07 | 18.820 | 46,500 | +8,000 | 0.01% | 875,130 |
| 2023-03-08 | 2023-03-06 | 20.300 | 38,500 | -6,500 | 0.01% | 781,550 |
| 2023-03-06 | 2023-03-02 | 18.280 | 45,000 | +500 | 0.01% | 822,600 |
| 2023-03-03 | 2023-03-01 | 18.280 | 44,500 | -1,000 | 0.01% | 813,460 |
| 2023-03-01 | 2023-02-27 | 17.000 | 45,500 | +1,500 | 0.01% | 773,500 |
| 2023-02-27 | 2023-02-23 | 17.740 | 44,000 | -26,000 | 0.01% | 780,560 |
| 2023-02-24 | 2023-02-22 | 17.700 | 70,000 | -500 | 0.02% | 1,239,000 |
| 2023-02-23 | 2023-02-21 | 18.420 | 70,500 | +7,000 | 0.02% | 1,298,610 |
| 2023-02-22 | 2023-02-20 | 20.800 | 63,500 | -8,000 | 0.02% | 1,320,800 |
| 2023-02-21 | 2023-02-17 | 19.120 | 71,500 | -30,000 | 0.02% | 1,367,080 |
| 2023-02-20 | 2023-02-16 | 18.220 | 101,500 | +25,000 | 0.03% | 1,849,330 |
| 2023-02-17 | 2023-02-15 | 18.200 | 76,500 | +2,000 | 0.02% | 1,392,300 |
| 2023-02-16 | 2023-02-14 | 19.380 | 74,500 | +2,000 | 0.02% | 1,443,810 |
| 2023-02-15 | 2023-02-13 | 19.920 | 72,500 | -27,000 | 0.02% | 1,444,200 |
| 2023-02-13 | 2023-02-09 | 22.950 | 99,500 | -30,000 | 0.03% | 2,283,525 |
| 2023-02-10 | 2023-02-08 | 21.600 | 129,500 | +3,000 | 0.04% | 2,797,200 |
| 2023-02-08 | 2023-02-06 | 21.950 | 126,500 | +500 | 0.04% | 2,776,675 |
| 2023-02-07 | 2023-02-03 | 25.550 | 126,000 | +500 | 0.04% | 3,219,300 |
| 2023-02-06 | 2023-02-02 | 27.450 | 125,500 | -64,000 | 0.04% | 3,444,975 |
| 2023-02-03 | 2023-02-01 | 25.600 | 189,500 | -45,000 | 0.06% | 4,851,200 |
| 2023-02-02 | 2023-01-31 | 25.000 | 234,500 | -17,000 | 0.08% | 5,862,500 |
| 2023-02-01 | 2023-01-30 | 28.050 | 251,500 | -6,000 | 0.08% | 7,054,575 |
| 2023-01-31 | 2023-01-27 | 27.600 | 257,500 | +1,000 | 0.08% | 7,107,000 |
| 2023-01-26 | 2023-01-19 | 23.150 | 256,500 | +1,500 | 0.08% | 5,937,975 |
| 2023-01-20 | 2023-01-18 | 23.400 | 255,000 | +2,000 | 0.08% | 5,967,000 |
| 2023-01-19 | 2023-01-17 | 23.800 | 253,000 | +97,000 | 0.08% | 6,021,400 |
| 2023-01-18 | 2023-01-16 | 24.900 | 156,000 | +20,000 | 0.05% | 3,884,400 |
| 2023-01-17 | 2023-01-13 | 23.850 | 136,000 | +2,000 | 0.04% | 3,243,600 |
| 2023-01-16 | 2023-01-12 | 22.250 | 134,000 | -2,000 | 0.04% | 2,981,500 |
| 2023-01-13 | 2023-01-11 | 18.980 | 136,000 | -2,000 | 0.04% | 2,581,280 |
| 2023-01-12 | 2023-01-10 | 19.040 | 138,000 | +20,000 | 0.04% | 2,627,520 |
| 2023-01-10 | 2023-01-06 | 19.420 | 118,000 | -500 | 0.04% | 2,291,560 |
| 2023-01-09 | 2023-01-05 | 19.840 | 118,500 | +3,000 | 0.04% | 2,351,040 |
| 2023-01-06 | 2023-01-04 | 17.760 | 115,500 | -6,500 | 0.04% | 2,051,280 |
| 2023-01-05 | 2023-01-03 | 18.380 | 122,000 | +27,000 | 0.04% | 2,242,360 |
| 2023-01-04 | 2022-12-30 | 17.380 | 95,000 | +20,000 | 0.03% | 1,651,100 |
| 2022-12-30 | 2022-12-28 | 16.000 | 75,000 | +9,000 | 0.02% | 1,200,000 |
| 2022-12-29 | 2022-12-23 | 14.420 | 66,000 | +10,500 | 0.02% | 951,720 |
| 2022-12-22 | 2022-12-20 | 12.080 | 55,500 | -2,500 | 0.02% | 670,440 |
| 2022-12-21 | 2022-12-19 | 12.280 | 58,000 | +1,500 | 0.02% | 712,240 |
| 2022-12-16 | 2022-12-14 | 13.720 | 56,500 | +1,000 | 0.02% | 775,180 |
| 2022-12-15 | 2022-12-13 | 12.960 | 55,500 | +500 | 0.02% | 719,280 |
| 2022-12-14 | 2022-12-12 | 13.480 | 55,000 | +3,500 | 0.02% | 741,400 |
| 2022-12-12 | 2022-12-08 | 13.540 | 51,500 | +8,000 | 0.02% | 697,310 |
| 2022-12-09 | 2022-12-07 | 13.180 | 43,500 | -100,500 | 0.01% | 573,330 |
| 2022-12-07 | 2022-12-05 | 14.820 | 144,000 | -30,500 | 0.05% | 2,134,080 |
| 2022-12-05 | 2022-12-01 | 11.120 | 174,500 | -4,000 | 0.06% | 1,940,440 |
| 2022-12-02 | 2022-11-30 | 11.460 | 178,500 | +7,500 | 0.06% | 2,045,610 |
| 2022-12-01 | 2022-11-29 | 10.740 | 171,000 | +3,000 | 0.06% | 1,836,540 |
| 2022-11-29 | 2022-11-25 | 10.500 | 168,000 | -1,000 | 0.05% | 1,764,000 |
| 2022-11-28 | 2022-11-24 | 10.080 | 169,000 | -8,000 | 0.06% | 1,703,520 |
| 2022-11-25 | 2022-11-23 | 10.120 | 177,000 | +2,000 | 0.06% | 1,791,240 |
| 2022-11-23 | 2022-11-21 | 11.680 | 175,000 | +7,000 | 0.06% | 2,044,000 |
| 2022-11-21 | 2022-11-17 | 10.900 | 168,000 | -2,000 | 0.05% | 1,831,200 |
| 2022-11-18 | 2022-11-16 | 11.500 | 170,000 | -72,500 | 0.06% | 1,955,000 |
| 2022-11-17 | 2022-11-15 | 12.220 | 242,500 | -9,500 | 0.08% | 2,963,350 |
| 2022-11-16 | 2022-11-14 | 10.240 | 252,000 | +1,500 | 0.08% | 2,580,480 |
| 2022-11-15 | 2022-11-11 | 8.760 | 250,500 | -3,500 | 0.08% | 2,194,380 |
| 2022-10-27 | 2022-10-25 | 6.280 | 254,000 | -2,000 | 0.08% | 1,595,120 |
| 2022-10-18 | 2022-10-14 | 7.030 | 256,000 | -7,000 | 0.08% | 1,799,680 |
| 2022-10-13 | 2022-10-11 | 6.770 | 263,000 | -2,000 | 0.09% | 1,780,510 |
| 2022-10-06 | 2022-10-03 | 7.280 | 265,000 | -1,000 | 0.09% | 1,929,200 |
| 2022-09-26 | 2022-09-22 | 8.470 | 266,000 | +4,000 | 0.09% | 2,253,020 |
| 2022-09-22 | 2022-09-20 | 8.920 | 262,000 | -2,000 | 0.09% | 2,337,040 |
| 2022-09-16 | 2022-09-14 | 9.830 | 264,000 | -1,000 | 0.09% | 2,595,120 |
| 2022-09-14 | 2022-09-09 | 10.800 | 265,000 | -1,000 | 0.09% | 2,862,000 |
| 2022-09-08 | 2022-09-06 | 10.940 | 266,000 | -1,000 | 0.09% | 2,910,040 |
| 2022-09-07 | 2022-09-05 | 10.780 | 267,000 | -90,500 | 0.09% | 2,878,260 |
| 2022-08-31 | 2022-08-29 | 11.160 | 357,500 | -1,000 | 0.12% | 3,989,700 |
| 2022-08-30 | 2022-08-26 | 11.380 | 358,500 | -5,000 | 0.12% | 4,079,730 |
| 2022-08-29 | 2022-08-25 | 11.500 | 363,500 | -7,000 | 0.12% | 4,180,250 |
| 2022-08-26 | 2022-08-24 | 11.600 | 370,500 | -1,000 | 0.12% | 4,297,800 |
| 2022-08-18 | 2022-08-16 | 13.640 | 371,500 | +60,000 | 0.12% | 5,067,260 |
| 2022-08-04 | 2022-08-02 | 15.460 | 311,500 | +3,500 | 0.10% | 4,815,790 |
| 2022-07-28 | 2022-07-26 | 17.480 | 308,000 | -500 | 0.10% | 5,383,840 |
| 2022-07-27 | 2022-07-25 | 17.480 | 308,500 | -5,500 | 0.10% | 5,392,580 |
| 2022-07-25 | 2022-07-21 | 18.500 | 314,000 | +32,000 | 0.10% | 5,809,000 |
| 2022-07-21 | 2022-07-19 | 18.220 | 282,000 | +96,000 | 0.09% | 5,138,040 |
| 2022-07-06 | 2022-07-04 | 22.900 | 186,000 | +63,000 | 0.06% | 4,259,400 |
| 2022-07-05 | 2022-06-30 | 22.500 | 123,000 | +8,500 | 0.04% | 2,767,500 |
| 2022-06-29 | 2022-06-27 | 23.650 | 114,500 | -12,500 | 0.04% | 2,707,925 |
| 2022-06-28 | 2022-06-24 | 22.900 | 127,000 | -16,000 | 0.04% | 2,908,300 |
| 2022-06-24 | 2022-06-22 | 20.900 | 143,000 | +12,500 | 0.05% | 2,988,700 |
| 2022-06-23 | 2022-06-21 | 21.100 | 130,500 | -10,000 | 0.04% | 2,753,550 |
| 2022-06-22 | 2022-06-20 | 19.900 | 140,500 | -43,500 | 0.05% | 2,795,950 |
| 2022-06-20 | 2022-06-16 | 18.500 | 184,000 | -8,000 | 0.06% | 3,404,000 |
| 2022-06-16 | 2022-06-14 | 19.960 | 192,000 | +6,000 | 0.06% | 3,832,320 |
| 2022-06-15 | 2022-06-13 | 22.500 | 186,000 | -25,000 | 0.06% | 4,185,000 |
| 2022-06-14 | 2022-06-10 | 21.950 | 211,000 | -47,000 | 0.07% | 4,631,450 |
| 2022-06-10 | 2022-06-08 | 22.650 | 258,000 | -1,000 | 0.09% | 5,843,700 |
| 2022-06-09 | 2022-06-07 | 21.750 | 259,000 | -45,000 | 0.09% | 5,633,250 |
| 2022-06-08 | 2022-06-06 | 21.950 | 304,000 | +42,000 | 0.10% | 6,672,800 |
| 2022-06-07 | 2022-06-02 | 21.350 | 262,000 | +1,000 | 0.09% | 5,593,700 |
| 2022-06-06 | 2022-06-01 | 21.300 | 261,000 | -59,000 | 0.09% | 5,559,300 |
| 2022-06-02 | 2022-05-31 | 22.050 | 320,000 | +10,000 | 0.11% | 7,056,000 |
| 2022-06-01 | 2022-05-30 | 21.400 | 310,000 | +5,000 | 0.10% | 6,634,000 |
| 2022-05-30 | 2022-05-26 | 19.820 | 305,000 | -4,500 | 0.10% | 6,045,100 |
| 2022-05-27 | 2022-05-25 | 19.360 | 309,500 | -1,000 | 0.10% | 5,991,920 |
| 2022-05-26 | 2022-05-24 | 19.120 | 310,500 | +1,000 | 0.10% | 5,936,760 |
| 2022-05-25 | 2022-05-23 | 20.800 | 309,500 | +26,500 | 0.10% | 6,437,600 |
| 2022-05-24 | 2022-05-20 | 21.400 | 283,000 | -3,000 | 0.09% | 6,056,200 |
| 2022-05-23 | 2022-05-19 | 21.800 | 286,000 | +7,500 | 0.09% | 6,234,800 |
| 2022-05-20 | 2022-05-18 | 22.450 | 278,500 | -17,500 | 0.09% | 6,252,325 |
| 2022-05-19 | 2022-05-17 | 20.550 | 296,000 | +36,000 | 0.10% | 6,082,800 |
| 2022-05-17 | 2022-05-13 | 16.980 | 260,000 | +6,000 | 0.09% | 4,414,800 |
| 2022-05-13 | 2022-05-11 | 16.700 | 254,000 | +5,000 | 0.08% | 4,241,800 |
| 2022-05-12 | 2022-05-10 | 16.080 | 249,000 | -11,000 | 0.08% | 4,003,920 |
| 2022-05-10 | 2022-05-05 | 17.800 | 260,000 | +4,000 | 0.09% | 4,628,000 |
| 2022-05-05 | 2022-05-03 | 18.000 | 256,000 | +2,000 | 0.08% | 4,608,000 |
| 2022-04-29 | 2022-04-27 | 19.780 | 254,000 | +2,500 | 0.08% | 5,024,120 |
| 2022-04-22 | 2022-04-20 | 21.850 | 251,500 | -500 | 0.08% | 5,495,275 |
| 2022-04-21 | 2022-04-19 | 23.050 | 252,000 | +500 | 0.08% | 5,808,600 |
| 2022-04-14 | 2022-04-12 | 26.050 | 251,500 | +500 | 0.08% | 6,551,575 |
| 2022-04-07 | 2022-04-04 | 24.950 | 251,000 | -9,000 | 0.08% | 6,262,450 |
| 2022-04-06 | 2022-04-01 | 22.850 | 260,000 | +15,500 | 0.09% | 5,941,000 |
| 2022-04-04 | 2022-03-31 | 25.950 | 244,500 | +63,500 | 0.08% | 6,344,775 |
| 2022-03-30 | 2022-03-28 | 21.050 | 181,000 | +73,000 | 0.06% | 3,810,050 |
| 2022-03-25 | 2022-03-23 | 22.200 | 108,000 | +3,000 | 0.04% | 2,397,600 |
| 2022-03-23 | 2022-03-21 | 21.550 | 105,000 | +49,000 | 0.04% | 2,262,750 |
| 2022-03-14 | 2022-03-10 | 19.080 | 56,000 | +3,000 | 0.02% | 1,068,480 |
| 2022-02-10 | 2022-02-08 | 26.300 | 53,000 | -500 | 0.02% | 1,393,900 |
| 2022-02-09 | 2022-02-07 | 27.050 | 53,500 | -500 | 0.02% | 1,447,175 |
| 2022-02-07 | 2022-01-31 | 25.900 | 54,000 | -3,000 | 0.02% | 1,398,600 |
| 2022-01-25 | 2022-01-21 | 31.400 | 57,000 | +500 | 0.02% | 1,789,800 |
| 2022-01-21 | 2022-01-19 | 36.150 | 56,500 | +500 | 0.02% | 2,042,475 |
| 2022-01-19 | 2022-01-17 | 42.500 | 56,000 | +500 | 0.02% | 2,380,000 |
| 2022-01-14 | 2022-01-12 | 36.700 | 55,500 | -500 | 0.02% | 2,036,850 |
| 2022-01-06 | 2022-01-04 | 32.350 | 56,000 | -2,500 | 0.02% | 1,811,600 |
| 2022-01-05 | 2022-01-03 | 32.350 | 58,500 | +500 | 0.02% | 1,892,475 |
| 2021-12-20 | 2021-12-16 | 36.550 | 58,000 | -500 | 0.02% | 2,119,900 |
| 2021-12-06 | 2021-12-02 | 33.400 | 58,500 | -17,500 | 0.02% | 1,953,900 |
| 2021-12-03 | 2021-12-01 | 34.000 | 76,000 | +500 | 0.03% | 2,584,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 75,500 | +500 | 0.03% | 2,672,700 |
| 2021-11-16 | 2021-11-12 | 44.300 | 75,000 | -500 | 0.03% | 3,322,500 |
| 2021-11-10 | 2021-11-08 | 37.350 | 75,500 | -2,000 | 0.03% | 2,819,925 |
| 2021-11-03 | 2021-11-01 | 41.300 | 77,500 | -11,500 | 0.03% | 3,200,750 |
| 2021-11-01 | 2021-10-28 | 45.300 | 89,000 | +1,000 | 0.03% | 4,031,700 |
| 2021-10-27 | 2021-10-25 | 48.300 | 88,000 | -500 | 0.03% | 4,250,400 |
| 2021-10-26 | 2021-10-22 | 46.500 | 88,500 | +3,000 | 0.03% | 4,115,250 |
| 2021-10-25 | 2021-10-21 | 44.000 | 85,500 | -500 | 0.03% | 3,762,000 |
| 2021-10-18 | 2021-10-12 | 43.050 | 86,000 | -3,000 | 0.03% | 3,702,300 |
| 2021-10-07 | 2021-10-05 | 47.000 | 89,000 | +500 | 0.03% | 4,183,000 |
| 2021-09-17 | 2021-09-15 | 63.500 | 88,500 | +6,000 | 0.03% | 5,619,750 |
| 2021-09-16 | 2021-09-14 | 64.000 | 82,500 | +10,000 | 0.03% | 5,280,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 72,500 | -1,000 | 0.02% | 4,382,625 |
| 2021-09-14 | 2021-09-10 | 56.750 | 73,500 | +1,000 | 0.02% | 4,171,125 |
| 2021-09-13 | 2021-09-09 | 55.150 | 72,500 | -1,000 | 0.02% | 3,998,375 |
| 2021-09-02 | 2021-08-31 | 48.000 | 73,500 | +1,500 | 0.02% | 3,528,000 |
| 2021-09-01 | 2021-08-30 | 47.050 | 72,000 | -1,000 | 0.02% | 3,387,600 |
| 2021-08-30 | 2021-08-26 | 46.100 | 73,000 | -6,000 | 0.02% | 3,365,300 |
| 2021-08-24 | 2021-08-20 | 49.000 | 79,000 | +1,500 | 0.03% | 3,871,000 |
| 2021-08-19 | 2021-08-17 | 60.750 | 77,500 | -500 | 0.03% | 4,708,125 |
| 2021-08-18 | 2021-08-16 | 64.000 | 78,000 | +17,500 | 0.03% | 4,992,000 |
| 2021-08-09 | 2021-08-05 | 62.950 | 60,500 | +1,000 | 0.02% | 3,808,475 |
| 2021-08-06 | 2021-08-04 | 63.350 | 59,500 | +500 | 0.02% | 3,769,325 |
| 2021-08-05 | 2021-08-03 | 61.000 | 59,000 | +4,500 | 0.02% | 3,599,000 |
| 2021-07-29 | 2021-07-27 | 54.550 | 54,500 | +2,000 | 0.02% | 2,972,975 |
| 2021-07-28 | 2021-07-26 | 58.700 | 52,500 | +2,500 | 0.02% | 3,081,750 |
| 2021-07-27 | 2021-07-23 | 62.850 | 50,000 | +5,000 | 0.02% | 3,142,500 |
| 2021-07-23 | 2021-07-21 | 65.100 | 45,000 | +2,500 | 0.02% | 2,929,500 |
| 2021-07-22 | 2021-07-20 | 64.500 | 42,500 | +500 | 0.01% | 2,741,250 |
| 2021-07-15 | 2021-07-13 | 72.300 | 42,000 | -500 | 0.01% | 3,036,600 |
| 2021-07-14 | 2021-07-12 | 73.000 | 42,500 | +500 | 0.01% | 3,102,500 |
| 2021-07-12 | 2021-07-08 | 71.600 | 42,000 | -500 | 0.01% | 3,007,200 |
| 2021-07-06 | 2021-07-02 | 75.000 | 42,500 | +4,000 | 0.01% | 3,187,500 |
| 2021-07-05 | 2021-06-30 | 77.250 | 38,500 | -500 | 0.01% | 2,974,125 |
| 2021-06-29 | 2021-06-25 | 72.650 | 39,000 | -3,500 | 0.01% | 2,833,350 |
| 2021-06-23 | 2021-06-21 | 71.250 | 42,500 | -3,000 | 0.01% | 3,028,125 |
| 2021-06-18 | 2021-06-16 | 73.200 | 45,500 | +1,000 | 0.02% | 3,330,600 |
| 2021-06-17 | 2021-06-15 | 73.150 | 44,500 | +1,500 | 0.01% | 3,255,175 |
| 2021-06-11 | 2021-06-09 | 74.600 | 43,000 | +1,000 | 0.01% | 3,207,800 |
| 2021-06-08 | 2021-06-04 | 69.000 | 42,000 | -500 | 0.01% | 2,898,000 |
| 2021-06-03 | 2021-06-01 | 74.500 | 42,500 | +500 | 0.01% | 3,166,250 |
| 2021-05-31 | 2021-05-27 | 73.000 | 42,000 | -500 | 0.01% | 3,066,000 |
| 2021-05-26 | 2021-05-24 | 73.700 | 42,500 | +1,000 | 0.01% | 3,132,250 |
| 2021-05-25 | 2021-05-21 | 70.700 | 41,500 | +500 | 0.01% | 2,934,050 |
| 2021-05-17 | 2021-05-13 | 67.500 | 41,000 | -500 | 0.01% | 2,767,500 |
| 2021-05-14 | 2021-05-12 | 64.300 | 41,500 | +500 | 0.01% | 2,668,450 |
| 2021-05-06 | 2021-05-04 | 68.250 | 41,000 | -500 | 0.01% | 2,798,250 |
| 2021-04-28 | 2021-04-26 | 72.400 | 41,500 | -2,500 | 0.01% | 3,004,600 |
| 2021-04-27 | 2021-04-23 | 70.800 | 44,000 | +1,000 | 0.02% | 3,115,200 |
| 2021-04-16 | 2021-04-14 | 71.600 | 43,000 | +500 | 0.01% | 3,078,800 |
| 2021-04-09 | 2021-04-07 | 75.650 | 42,500 | +1,000 | 0.01% | 3,215,125 |
| 2021-04-08 | 2021-04-01 | 81.000 | 41,500 | +1,000 | 0.01% | 3,361,500 |
| 2021-03-30 | 2021-03-26 | 73.150 | 40,500 | +2,000 | 0.01% | 2,962,575 |
| 2021-03-23 | 2021-03-19 | 81.900 | 38,500 | -2,000 | 0.01% | 3,153,150 |
| 2021-03-19 | 2021-03-17 | 95.250 | 40,500 | -4,000 | 0.01% | 3,857,625 |
| 2021-03-18 | 2021-03-16 | 78.750 | 44,500 | -500 | 0.02% | 3,504,375 |
| 2021-03-17 | 2021-03-15 | 75.800 | 45,000 | -6,000 | 0.02% | 3,411,000 |
| 2021-03-16 | 2021-03-12 | 81.950 | 51,000 | +3,500 | 0.02% | 4,179,450 |
| 2021-03-15 | 2021-03-11 | 74.900 | 47,500 | -2,500 | 0.02% | 3,557,750 |
| 2021-03-12 | 2021-03-10 | 66.050 | 50,000 | -500 | 0.02% | 3,302,500 |
| 2021-03-11 | 2021-03-09 | 62.800 | 50,500 | -5,500 | 0.02% | 3,171,400 |
| 2021-03-10 | 2021-03-08 | 63.000 | 56,000 | -4,500 | 0.02% | 3,528,000 |
| 2021-03-09 | 2021-03-05 | 73.050 | 60,500 | -2,500 | 0.02% | 4,419,525 |
| 2021-03-05 | 2021-03-03 | 85.000 | 63,000 | -500 | 0.02% | 5,355,000 |
| 2021-03-04 | 2021-03-02 | 86.350 | 63,500 | -2,000 | 0.02% | 5,483,225 |
| 2021-03-03 | 2021-03-01 | 86.400 | 65,500 | -8,000 | 0.02% | 5,659,200 |
| 2021-03-02 | 2021-02-26 | 80.500 | 73,500 | +2,000 | 0.03% | 5,916,750 |
| 2021-03-01 | 2021-02-25 | 86.400 | 71,500 | +1,500 | 0.02% | 6,177,600 |
| 2021-02-26 | 2021-02-24 | 83.450 | 70,000 | -2,500 | 0.02% | 5,841,500 |
| 2021-02-24 | 2021-02-22 | 87.250 | 72,500 | +500 | 0.02% | 6,325,625 |
| 2021-02-23 | 2021-02-19 | 90.200 | 72,000 | +1,000 | 0.02% | 6,494,400 |
| 2021-02-22 | 2021-02-18 | 93.300 | 71,000 | -1,000 | 0.02% | 6,624,300 |
| 2021-02-19 | 2021-02-17 | 98.000 | 72,000 | -2,500 | 0.02% | 7,056,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 74,500 | -2,000 | 0.03% | 7,517,050 |
| 2021-02-17 | 2021-02-11 | 97.500 | 76,500 | -2,500 | 0.03% | 7,458,750 |
| 2021-02-16 | 2021-02-09 | 95.450 | 79,000 | -3,500 | 0.03% | 7,540,550 |
| 2021-02-10 | 2021-02-08 | 93.500 | 82,500 | +3,000 | 0.03% | 7,713,750 |
| 2021-02-09 | 2021-02-05 | 90.850 | 79,500 | -1,500 | 0.03% | 7,222,575 |
| 2021-02-08 | 2021-02-04 | 86.400 | 81,000 | +2,500 | 0.03% | 6,998,400 |
| 2021-02-05 | 2021-02-03 | 95.000 | 78,500 | -500 | 0.03% | 7,457,500 |
| 2021-02-04 | 2021-02-02 | 95.450 | 79,000 | -8,000 | 0.03% | 7,540,550 |
| 2021-02-02 | 2021-01-29 | 84.150 | 87,000 | +1,000 | 0.03% | 7,321,050 |
| 2021-02-01 | 2021-01-28 | 86.450 | 86,000 | -4,500 | 0.03% | 7,434,700 |
| 2021-01-29 | 2021-01-27 | 91.450 | 90,500 | -3,500 | 0.03% | 8,276,225 |
| 2021-01-28 | 2021-01-26 | 98.250 | 94,000 | -3,500 | 0.03% | 9,235,500 |
| 2021-01-27 | 2021-01-25 | 100.900 | 97,500 | +1,000 | 0.03% | 9,837,750 |
| 2021-01-26 | 2021-01-22 | 91.600 | 96,500 | -6,500 | 0.03% | 8,839,400 |
| 2021-01-25 | 2021-01-21 | 91.950 | 103,000 | +1,500 | 0.04% | 9,470,850 |
| 2021-01-22 | 2021-01-20 | 90.600 | 101,500 | -2,000 | 0.03% | 9,195,900 |
| 2021-01-21 | 2021-01-19 | 86.700 | 103,500 | -3,000 | 0.04% | 8,973,450 |
| 2021-01-20 | 2021-01-18 | 85.000 | 106,500 | +8,000 | 0.04% | 9,052,500 |
| 2021-01-19 | 2021-01-15 | 88.000 | 98,500 | -4,500 | 0.03% | 8,668,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 103,000 | +9,000 | 0.04% | 8,858,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 94,000 | +1,000 | 0.03% | 7,520,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 93,000 | -7,500 | 0.03% | 7,774,800 |
| 2021-01-13 | 2021-01-11 | 72.250 | 100,500 | -7,500 | 0.03% | 7,261,125 |
| 2021-01-12 | 2021-01-08 | 72.000 | 108,000 | +1,500 | 0.04% | 7,776,000 |
| 2021-01-11 | 2021-01-07 | 72.250 | 106,500 | +500 | 0.04% | 7,694,625 |
| 2021-01-08 | 2021-01-06 | 73.900 | 106,000 | -6,000 | 0.04% | 7,833,400 |
| 2021-01-07 | 2021-01-05 | 68.200 | 112,000 | -1,000 | 0.04% | 7,638,400 |
| 2021-01-06 | 2021-01-04 | 67.000 | 113,000 | -1,000 | 0.04% | 7,571,000 |
| 2021-01-05 | 2020-12-31 | 67.700 | 114,000 | +4,000 | 0.04% | 7,717,800 |
| 2021-01-04 | 2020-12-29 | 69.000 | 110,000 | +1,500 | 0.04% | 7,590,000 |
| 2020-12-30 | 2020-12-28 | 68.500 | 108,500 | -500 | 0.04% | 7,432,250 |
| 2020-12-29 | 2020-12-24 | 69.850 | 109,000 | +1,500 | 0.04% | 7,613,650 |
| 2020-12-23 | 2020-12-21 | 63.500 | 107,500 | -1,500 | 0.04% | 6,826,250 |
| 2020-12-21 | 2020-12-17 | 62.750 | 109,000 | -9,500 | 0.04% | 6,839,750 |
| 2020-12-18 | 2020-12-16 | 61.500 | 118,500 | +1,000 | 0.04% | 7,287,750 |
| 2020-12-17 | 2020-12-15 | 61.900 | 117,500 | -29,000 | 0.04% | 7,273,250 |
| 2020-12-16 | 2020-12-14 | 61.750 | 146,500 | -4,000 | 0.05% | 9,046,375 |
| 2020-12-15 | 2020-12-11 | 64.000 | 150,500 | -500 | 0.05% | 9,632,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 151,000 | -1,500 | 0.05% | 9,815,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 152,500 | -1,000 | 0.05% | 9,935,375 |
| 2020-12-10 | 2020-12-08 | 65.550 | 153,500 | +1,000 | 0.05% | 10,061,925 |
| 2020-12-04 | 2020-12-02 | 64.150 | 152,500 | -6,000 | 0.05% | 9,782,875 |
| 2020-12-03 | 2020-12-01 | 64.000 | 158,500 | -1,500 | 0.05% | 10,144,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 160,000 | -1,000 | 0.05% | 10,088,000 |
| 2020-12-01 | 2020-11-27 | 63.000 | 161,000 | -500 | 0.05% | 10,143,000 |
| 2020-11-30 | 2020-11-26 | 63.950 | 161,500 | -1,000 | 0.06% | 10,327,925 |
| 2020-11-27 | 2020-11-25 | 62.250 | 162,500 | +3,000 | 0.06% | 10,115,625 |
| 2020-11-25 | 2020-11-23 | 65.500 | 159,500 | +2,500 | 0.05% | 10,447,250 |
| 2020-11-24 | 2020-11-20 | 66.800 | 157,000 | -4,000 | 0.05% | 10,487,600 |
| 2020-11-23 | 2020-11-19 | 65.800 | 161,000 | -3,000 | 0.05% | 10,593,800 |
| 2020-11-20 | 2020-11-18 | 65.050 | 164,000 | -5,500 | 0.06% | 10,668,200 |
| 2020-11-19 | 2020-11-17 | 66.950 | 169,500 | -4,000 | 0.06% | 11,348,025 |
| 2020-11-18 | 2020-11-16 | 68.900 | 173,500 | -5,000 | 0.06% | 11,954,150 |
| 2020-11-17 | 2020-11-13 | 65.500 | 178,500 | -4,500 | 0.06% | 11,691,750 |
| 2020-11-13 | 2020-11-11 | 61.100 | 183,000 | +2,000 | 0.06% | 11,181,300 |
| 2020-11-12 | 2020-11-10 | 64.750 | 181,000 | -1,500 | 0.06% | 11,719,750 |
| 2020-11-10 | 2020-11-06 | 60.700 | 182,500 | +500 | 0.06% | 11,077,750 |
| 2020-11-09 | 2020-11-05 | 62.350 | 182,000 | +3,500 | 0.06% | 11,347,700 |
| 2020-11-06 | 2020-11-04 | 59.050 | 178,500 | +2,500 | 0.06% | 10,540,425 |
| 2020-11-05 | 2020-11-03 | 58.600 | 176,000 | -3,000 | 0.06% | 10,313,600 |
| 2020-11-04 | 2020-11-02 | 59.400 | 179,000 | +500 | 0.06% | 10,632,600 |
| 2020-11-03 | 2020-10-30 | 57.950 | 178,500 | -13,000 | 0.06% | 10,344,075 |
| 2020-11-02 | 2020-10-29 | 62.000 | 191,500 | -500 | 0.07% | 11,873,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 192,000 | -2,500 | 0.07% | 11,894,400 |
| 2020-10-29 | 2020-10-27 | 62.000 | 194,500 | -6,500 | 0.07% | 12,059,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 201,000 | -7,500 | 0.07% | 12,663,000 |
| 2020-10-27 | 2020-10-22 | 63.600 | 208,500 | -5,000 | 0.07% | 13,260,600 |
| 2020-10-23 | 2020-10-21 | 66.100 | 213,500 | -500 | 0.08% | 14,112,350 |
| 2020-10-22 | 2020-10-20 | 68.850 | 214,000 | -13,000 | 0.08% | 14,733,900 |
| 2020-10-21 | 2020-10-19 | 65.500 | 227,000 | -11,000 | 0.08% | 14,868,500 |
| 2020-10-20 | 2020-10-16 | 73.100 | 238,000 | +2,000 | 0.08% | 17,397,800 |
| 2020-10-19 | 2020-10-15 | 71.700 | 236,000 | -1,500 | 0.08% | 16,921,200 |
| 2020-10-16 | 2020-10-14 | 74.000 | 237,500 | -12,000 | 0.08% | 17,575,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 249,500 | -195,000 | 0.09% | 19,248,925 |
| 2020-10-14 | 2020-10-09 | 72.750 | 444,500 | 0.16% | 32,337,375 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy