History of CCASS shareholding
Participant: HUATAI FINANCIAL HOLDINGS (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 556,000 | +0 | 0.16% | 29,579,200 |
| 2025-10-13 | 2025-10-09 | 56.000 | 556,000 | +0 | 0.16% | 31,136,000 |
| 2025-10-10 | 2025-10-08 | 57.000 | 556,000 | +1,500 | 0.16% | 31,692,000 |
| 2025-10-09 | 2025-10-06 | 56.200 | 554,500 | -1,000 | 0.16% | 31,162,900 |
| 2025-10-08 | 2025-10-03 | 56.450 | 555,500 | -2,500 | 0.16% | 31,357,975 |
| 2025-10-06 | 2025-10-02 | 57.500 | 558,000 | -5,000 | 0.16% | 32,085,000 |
| 2025-10-03 | 2025-09-30 | 56.300 | 563,000 | +10,000 | 0.16% | 31,696,900 |
| 2025-10-02 | 2025-09-29 | 55.750 | 553,000 | -500 | 0.16% | 30,829,750 |
| 2025-09-30 | 2025-09-26 | 54.950 | 553,500 | -27,000 | 0.16% | 30,414,825 |
| 2025-09-29 | 2025-09-25 | 57.150 | 580,500 | -500 | 0.16% | 33,175,575 |
| 2025-09-26 | 2025-09-24 | 54.700 | 581,000 | +3,000 | 0.16% | 31,780,700 |
| 2025-09-25 | 2025-09-23 | 57.050 | 578,000 | -1,500 | 0.16% | 32,974,900 |
| 2025-09-24 | 2025-09-22 | 57.250 | 579,500 | -7,500 | 0.16% | 33,176,375 |
| 2025-09-23 | 2025-09-19 | 57.800 | 587,000 | +500 | 0.17% | 33,928,600 |
| 2025-09-22 | 2025-09-18 | 58.900 | 586,500 | +1,500 | 0.17% | 34,544,850 |
| 2025-09-19 | 2025-09-17 | 58.750 | 585,000 | +7,500 | 0.17% | 34,368,750 |
| 2025-09-18 | 2025-09-16 | 59.500 | 577,500 | +1,500 | 0.16% | 34,361,250 |
| 2025-09-17 | 2025-09-15 | 58.200 | 576,000 | -34,000 | 0.16% | 33,523,200 |
| 2025-09-16 | 2025-09-12 | 59.900 | 610,000 | +1,000 | 0.17% | 36,539,000 |
| 2025-09-15 | 2025-09-11 | 59.050 | 609,000 | -12,000 | 0.17% | 35,961,450 |
| 2025-09-12 | 2025-09-10 | 60.200 | 621,000 | -20,000 | 0.18% | 37,384,200 |
| 2025-09-11 | 2025-09-09 | 61.050 | 641,000 | +3,500 | 0.18% | 39,133,050 |
| 2025-09-10 | 2025-09-08 | 62.100 | 637,500 | -500 | 0.18% | 39,588,750 |
| 2025-09-09 | 2025-09-05 | 60.650 | 638,000 | +7,000 | 0.18% | 38,694,700 |
| 2025-09-08 | 2025-09-04 | 59.150 | 631,000 | -9,500 | 0.18% | 37,323,650 |
| 2025-09-04 | 2025-09-02 | 63.750 | 640,500 | +1,500 | 0.18% | 40,831,875 |
| 2025-09-03 | 2025-09-01 | 64.350 | 639,000 | +5,500 | 0.18% | 41,119,650 |
| 2025-09-02 | 2025-08-29 | 63.550 | 633,500 | +1,000 | 0.18% | 40,258,925 |
| 2025-09-01 | 2025-08-28 | 67.300 | 632,500 | +13,000 | 0.18% | 42,567,250 |
| 2025-08-29 | 2025-08-27 | 69.900 | 619,500 | -10,500 | 0.18% | 43,303,050 |
| 2025-08-28 | 2025-08-26 | 74.000 | 630,000 | +2,000 | 0.18% | 46,620,000 |
| 2025-08-27 | 2025-08-25 | 70.650 | 628,000 | -12,500 | 0.18% | 44,368,200 |
| 2025-08-26 | 2025-08-22 | 69.650 | 640,500 | -2,000 | 0.18% | 44,610,825 |
| 2025-08-25 | 2025-08-21 | 69.250 | 642,500 | -10,000 | 0.18% | 44,493,125 |
| 2025-08-22 | 2025-08-20 | 70.150 | 652,500 | +10,500 | 0.19% | 45,772,875 |
| 2025-08-21 | 2025-08-19 | 72.750 | 642,000 | -15,500 | 0.18% | 46,705,500 |
| 2025-08-20 | 2025-08-18 | 69.950 | 657,500 | +6,000 | 0.19% | 45,992,125 |
| 2025-08-19 | 2025-08-15 | 70.600 | 651,500 | +1,500 | 0.19% | 45,995,900 |
| 2025-08-18 | 2025-08-14 | 70.500 | 650,000 | -5,500 | 0.19% | 45,825,000 |
| 2025-08-14 | 2025-08-12 | 67.900 | 655,500 | +3,000 | 0.19% | 44,508,450 |
| 2025-08-13 | 2025-08-11 | 70.400 | 652,500 | -5,000 | 0.19% | 45,936,000 |
| 2025-08-12 | 2025-08-08 | 71.300 | 657,500 | -500 | 0.19% | 46,879,750 |
| 2025-08-11 | 2025-08-07 | 71.500 | 658,000 | +1,000 | 0.19% | 47,047,000 |
| 2025-08-08 | 2025-08-06 | 72.700 | 657,000 | -2,500 | 0.19% | 47,763,900 |
| 2025-08-07 | 2025-08-05 | 70.800 | 659,500 | -3,000 | 0.19% | 46,692,600 |
| 2025-08-06 | 2025-08-04 | 67.300 | 662,500 | +24,500 | 0.19% | 44,586,250 |
| 2025-08-05 | 2025-08-01 | 62.100 | 638,000 | -9,000 | 0.18% | 39,619,800 |
| 2025-08-04 | 2025-07-31 | 63.900 | 647,000 | +2,000 | 0.18% | 41,343,300 |
| 2025-08-01 | 2025-07-30 | 65.900 | 645,000 | +18,500 | 0.18% | 42,505,500 |
| 2025-07-31 | 2025-07-29 | 70.800 | 626,500 | +8,500 | 0.19% | 44,356,200 |
| 2025-07-30 | 2025-07-28 | 71.000 | 618,000 | +2,500 | 0.19% | 43,878,000 |
| 2025-07-29 | 2025-07-25 | 70.000 | 615,500 | +51,500 | 0.19% | 43,085,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 564,000 | +15,000 | 0.17% | 43,738,200 |
| 2025-07-25 | 2025-07-23 | 70.700 | 549,000 | +19,000 | 0.17% | 38,814,300 |
| 2025-07-24 | 2025-07-22 | 71.300 | 530,000 | -4,500 | 0.16% | 37,789,000 |
| 2025-07-23 | 2025-07-21 | 74.500 | 534,500 | -45,000 | 0.16% | 39,820,250 |
| 2025-07-22 | 2025-07-18 | 72.700 | 579,500 | -500 | 0.18% | 42,129,650 |
| 2025-07-21 | 2025-07-17 | 72.650 | 580,000 | +35,000 | 0.18% | 42,137,000 |
| 2025-07-18 | 2025-07-16 | 72.400 | 545,000 | -37,500 | 0.17% | 39,458,000 |
| 2025-07-17 | 2025-07-15 | 72.000 | 582,500 | -3,000 | 0.18% | 41,940,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 585,500 | +1,000 | 0.18% | 42,038,900 |
| 2025-07-15 | 2025-07-11 | 67.700 | 584,500 | +16,000 | 0.18% | 39,570,650 |
| 2025-07-14 | 2025-07-10 | 67.350 | 568,500 | +1,500 | 0.17% | 38,288,475 |
| 2025-07-11 | 2025-07-09 | 69.750 | 567,000 | -18,000 | 0.17% | 39,548,250 |
| 2025-07-09 | 2025-07-07 | 67.100 | 585,000 | -6,000 | 0.18% | 39,253,500 |
| 2025-07-08 | 2025-07-04 | 67.150 | 591,000 | -6,000 | 0.18% | 39,685,650 |
| 2025-07-07 | 2025-07-03 | 64.050 | 597,000 | +54,500 | 0.18% | 38,237,850 |
| 2025-07-04 | 2025-07-02 | 63.750 | 542,500 | -55,500 | 0.17% | 34,584,375 |
| 2025-07-03 | 2025-06-30 | 62.200 | 598,000 | -5,000 | 0.18% | 37,195,600 |
| 2025-07-02 | 2025-06-27 | 57.200 | 603,000 | +8,500 | 0.18% | 34,491,600 |
| 2025-06-30 | 2025-06-26 | 56.250 | 594,500 | +3,500 | 0.18% | 33,440,625 |
| 2025-06-27 | 2025-06-25 | 55.350 | 591,000 | -15,500 | 0.18% | 32,711,850 |
| 2025-06-26 | 2025-06-24 | 54.200 | 606,500 | -500 | 0.19% | 32,872,300 |
| 2025-06-25 | 2025-06-23 | 51.800 | 607,000 | +3,000 | 0.19% | 31,442,600 |
| 2025-06-24 | 2025-06-20 | 49.050 | 604,000 | +5,000 | 0.18% | 29,626,200 |
| 2025-06-23 | 2025-06-19 | 48.350 | 599,000 | +3,500 | 0.18% | 28,961,650 |
| 2025-06-20 | 2025-06-18 | 51.200 | 595,500 | -1,500 | 0.18% | 30,489,600 |
| 2025-06-19 | 2025-06-17 | 50.450 | 597,000 | +6,000 | 0.18% | 30,118,650 |
| 2025-06-18 | 2025-06-16 | 52.300 | 591,000 | +34,500 | 0.18% | 30,909,300 |
| 2025-06-17 | 2025-06-13 | 50.450 | 556,500 | +3,000 | 0.17% | 28,075,425 |
| 2025-06-16 | 2025-06-12 | 57.350 | 553,500 | -1,500 | 0.17% | 31,743,225 |
| 2025-06-13 | 2025-06-11 | 54.700 | 555,000 | +4,000 | 0.17% | 30,358,500 |
| 2025-06-12 | 2025-06-10 | 54.850 | 551,000 | -17,500 | 0.17% | 30,222,350 |
| 2025-06-11 | 2025-06-09 | 54.550 | 568,500 | -12,000 | 0.17% | 31,011,675 |
| 2025-06-10 | 2025-06-06 | 47.650 | 580,500 | -1,500 | 0.18% | 27,660,825 |
| 2025-06-09 | 2025-06-05 | 47.450 | 582,000 | -2,000 | 0.18% | 27,615,900 |
| 2025-06-06 | 2025-06-04 | 47.900 | 584,000 | +4,500 | 0.18% | 27,973,600 |
| 2025-06-04 | 2025-06-02 | 42.650 | 579,500 | +1,500 | 0.18% | 24,715,675 |
| 2025-06-03 | 2025-05-30 | 44.150 | 578,000 | -7,500 | 0.18% | 25,518,700 |
| 2025-06-02 | 2025-05-29 | 43.800 | 585,500 | -5,000 | 0.18% | 25,644,900 |
| 2025-05-30 | 2025-05-28 | 42.250 | 590,500 | +3,000 | 0.18% | 24,948,625 |
| 2025-05-29 | 2025-05-27 | 42.950 | 587,500 | +3,000 | 0.18% | 25,233,125 |
| 2025-05-28 | 2025-05-26 | 42.200 | 584,500 | +500 | 0.18% | 24,665,900 |
| 2025-05-27 | 2025-05-23 | 42.700 | 584,000 | -1,500 | 0.18% | 24,936,800 |
| 2025-05-26 | 2025-05-22 | 43.300 | 585,500 | +1,500 | 0.18% | 25,352,150 |
| 2025-05-23 | 2025-05-21 | 45.600 | 584,000 | -1,000 | 0.18% | 26,630,400 |
| 2025-05-22 | 2025-05-20 | 44.300 | 585,000 | +4,500 | 0.18% | 25,915,500 |
| 2025-05-21 | 2025-05-19 | 46.850 | 580,500 | -6,500 | 0.18% | 27,196,425 |
| 2025-05-20 | 2025-05-16 | 44.500 | 587,000 | +500 | 0.18% | 26,121,500 |
| 2025-05-19 | 2025-05-15 | 45.200 | 586,500 | -2,500 | 0.18% | 26,509,800 |
| 2025-05-16 | 2025-05-14 | 45.750 | 589,000 | -2,500 | 0.18% | 26,946,750 |
| 2025-05-15 | 2025-05-13 | 45.600 | 591,500 | +13,000 | 0.18% | 26,972,400 |
| 2025-05-14 | 2025-05-12 | 47.350 | 578,500 | +39,000 | 0.18% | 27,391,975 |
| 2025-05-13 | 2025-05-09 | 48.250 | 539,500 | -8,500 | 0.17% | 26,030,875 |
| 2025-05-12 | 2025-05-08 | 47.550 | 548,000 | +500 | 0.17% | 26,057,400 |
| 2025-05-09 | 2025-05-07 | 48.300 | 547,500 | +5,000 | 0.17% | 26,444,250 |
| 2025-05-08 | 2025-05-06 | 49.350 | 542,500 | +10,000 | 0.17% | 26,772,375 |
| 2025-05-07 | 2025-05-02 | 50.800 | 532,500 | -2,500 | 0.16% | 27,051,000 |
| 2025-05-06 | 2025-04-30 | 49.250 | 535,000 | +9,000 | 0.16% | 26,348,750 |
| 2025-05-02 | 2025-04-29 | 48.950 | 526,000 | -17,000 | 0.16% | 25,747,700 |
| 2025-04-30 | 2025-04-28 | 44.600 | 543,000 | -15,500 | 0.17% | 24,217,800 |
| 2025-04-29 | 2025-04-25 | 47.400 | 558,500 | -4,000 | 0.17% | 26,472,900 |
| 2025-04-28 | 2025-04-24 | 46.400 | 562,500 | +13,500 | 0.17% | 26,100,000 |
| 2025-04-25 | 2025-04-23 | 49.700 | 549,000 | +19,000 | 0.17% | 27,285,300 |
| 2025-04-24 | 2025-04-22 | 48.800 | 530,000 | -24,500 | 0.16% | 25,864,000 |
| 2025-04-23 | 2025-04-17 | 47.100 | 554,500 | -10,500 | 0.17% | 26,116,950 |
| 2025-04-22 | 2025-04-16 | 46.600 | 565,000 | -1,500 | 0.17% | 26,329,000 |
| 2025-04-17 | 2025-04-15 | 48.450 | 566,500 | +1,500 | 0.17% | 27,446,925 |
| 2025-04-16 | 2025-04-14 | 50.250 | 565,000 | -18,000 | 0.17% | 28,391,250 |
| 2025-04-15 | 2025-04-11 | 48.400 | 583,000 | -500 | 0.18% | 28,217,200 |
| 2025-04-14 | 2025-04-10 | 46.000 | 583,500 | +6,500 | 0.18% | 26,841,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 577,000 | -25,500 | 0.18% | 26,340,050 |
| 2025-04-10 | 2025-04-08 | 46.350 | 602,500 | -18,500 | 0.18% | 27,925,875 |
| 2025-04-09 | 2025-04-07 | 45.100 | 621,000 | +14,500 | 0.19% | 28,007,100 |
| 2025-04-08 | 2025-04-03 | 58.450 | 606,500 | +76,000 | 0.19% | 35,449,925 |
| 2025-04-03 | 2025-04-01 | 54.450 | 530,500 | -43,500 | 0.16% | 28,885,725 |
| 2025-04-02 | 2025-03-31 | 53.550 | 574,000 | -10,500 | 0.18% | 30,737,700 |
| 2025-04-01 | 2025-03-28 | 55.500 | 584,500 | +15,500 | 0.18% | 32,439,750 |
| 2025-03-31 | 2025-03-27 | 53.900 | 569,000 | -82,500 | 0.17% | 30,669,100 |
| 2025-03-28 | 2025-03-26 | 54.200 | 651,500 | -15,500 | 0.20% | 35,311,300 |
| 2025-03-27 | 2025-03-25 | 60.900 | 667,000 | +4,000 | 0.20% | 40,620,300 |
| 2025-03-26 | 2025-03-24 | 65.150 | 663,000 | -4,000 | 0.20% | 43,194,450 |
| 2025-03-24 | 2025-03-20 | 63.950 | 667,000 | -19,000 | 0.20% | 42,654,650 |
| 2025-03-21 | 2025-03-19 | 64.000 | 686,000 | -115,500 | 0.21% | 43,904,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 801,500 | -30,000 | 0.25% | 46,286,625 |
| 2025-03-19 | 2025-03-17 | 52.150 | 831,500 | +206,000 | 0.25% | 43,362,725 |
| 2025-03-18 | 2025-03-14 | 51.200 | 625,500 | -1,500 | 0.19% | 32,025,600 |
| 2025-03-17 | 2025-03-13 | 51.450 | 627,000 | +15,000 | 0.19% | 32,259,150 |
| 2025-03-14 | 2025-03-12 | 52.500 | 612,000 | -1,500 | 0.19% | 32,130,000 |
| 2025-03-13 | 2025-03-11 | 53.150 | 613,500 | +22,000 | 0.19% | 32,607,525 |
| 2025-03-12 | 2025-03-10 | 53.900 | 591,500 | +7,500 | 0.18% | 31,881,850 |
| 2025-03-11 | 2025-03-07 | 60.600 | 584,000 | -41,500 | 0.18% | 35,390,400 |
| 2025-03-10 | 2025-03-06 | 50.450 | 625,500 | +1,000 | 0.19% | 31,556,475 |
| 2025-03-07 | 2025-03-05 | 50.100 | 624,500 | -2,000 | 0.19% | 31,287,450 |
| 2025-03-06 | 2025-03-04 | 49.550 | 626,500 | -2,000 | 0.19% | 31,043,075 |
| 2025-03-05 | 2025-03-03 | 48.300 | 628,500 | +2,500 | 0.19% | 30,356,550 |
| 2025-03-04 | 2025-02-28 | 46.800 | 626,000 | +3,500 | 0.19% | 29,296,800 |
| 2025-03-03 | 2025-02-27 | 47.900 | 622,500 | -3,500 | 0.19% | 29,817,750 |
| 2025-02-28 | 2025-02-26 | 48.000 | 626,000 | +4,000 | 0.19% | 30,048,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 622,000 | -7,500 | 0.19% | 28,891,900 |
| 2025-02-26 | 2025-02-24 | 44.800 | 629,500 | +3,500 | 0.19% | 28,201,600 |
| 2025-02-25 | 2025-02-21 | 45.100 | 626,000 | +12,000 | 0.19% | 28,232,600 |
| 2025-02-24 | 2025-02-20 | 45.250 | 614,000 | +10,000 | 0.19% | 27,783,500 |
| 2025-02-21 | 2025-02-19 | 45.000 | 604,000 | -29,000 | 0.18% | 27,180,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 633,000 | +3,000 | 0.19% | 28,390,050 |
| 2025-02-19 | 2025-02-17 | 43.150 | 630,000 | -500 | 0.19% | 27,184,500 |
| 2025-02-18 | 2025-02-14 | 37.300 | 630,500 | +1,500 | 0.19% | 23,517,650 |
| 2025-02-17 | 2025-02-13 | 36.600 | 629,000 | +500 | 0.19% | 23,021,400 |
| 2025-02-14 | 2025-02-12 | 37.750 | 628,500 | +1,000 | 0.19% | 23,725,875 |
| 2025-02-13 | 2025-02-11 | 38.050 | 627,500 | +2,500 | 0.19% | 23,876,375 |
| 2025-02-12 | 2025-02-10 | 41.000 | 625,000 | -4,000 | 0.19% | 25,625,000 |
| 2025-02-11 | 2025-02-07 | 40.350 | 629,000 | -4,500 | 0.19% | 25,380,150 |
| 2025-02-10 | 2025-02-06 | 41.300 | 633,500 | +1,000 | 0.19% | 26,163,550 |
| 2025-02-06 | 2025-02-04 | 41.300 | 632,500 | +1,500 | 0.19% | 26,122,250 |
| 2025-02-05 | 2025-02-03 | 41.150 | 631,000 | +10,000 | 0.19% | 25,965,650 |
| 2025-02-04 | 2025-01-28 | 40.300 | 621,000 | +4,000 | 0.19% | 25,026,300 |
| 2025-02-03 | 2025-01-24 | 39.900 | 617,000 | -1,500 | 0.19% | 24,618,300 |
| 2025-01-27 | 2025-01-23 | 37.850 | 618,500 | +4,000 | 0.19% | 23,410,225 |
| 2025-01-23 | 2025-01-21 | 38.300 | 614,500 | +12,000 | 0.19% | 23,535,350 |
| 2025-01-22 | 2025-01-20 | 38.050 | 602,500 | +2,000 | 0.18% | 22,925,125 |
| 2025-01-21 | 2025-01-17 | 38.800 | 600,500 | +500 | 0.18% | 23,299,400 |
| 2025-01-20 | 2025-01-16 | 38.950 | 600,000 | +2,000 | 0.18% | 23,370,000 |
| 2025-01-17 | 2025-01-15 | 38.800 | 598,000 | +2,000 | 0.18% | 23,202,400 |
| 2025-01-16 | 2025-01-14 | 40.000 | 596,000 | +5,000 | 0.18% | 23,840,000 |
| 2025-01-15 | 2025-01-13 | 39.450 | 591,000 | +23,000 | 0.18% | 23,314,950 |
| 2025-01-14 | 2025-01-10 | 45.650 | 568,000 | -2,000 | 0.17% | 25,929,200 |
| 2025-01-13 | 2025-01-09 | 43.600 | 570,000 | +500 | 0.17% | 24,852,000 |
| 2025-01-10 | 2025-01-08 | 44.600 | 569,500 | +8,000 | 0.17% | 25,399,700 |
| 2025-01-09 | 2025-01-07 | 50.250 | 561,500 | +2,500 | 0.17% | 28,215,375 |
| 2025-01-08 | 2025-01-06 | 52.750 | 559,000 | -5,500 | 0.17% | 29,487,250 |
| 2025-01-07 | 2025-01-03 | 48.350 | 564,500 | -1,500 | 0.17% | 27,293,575 |
| 2025-01-06 | 2025-01-02 | 49.600 | 566,000 | +2,500 | 0.17% | 28,073,600 |
| 2025-01-03 | 2024-12-31 | 48.400 | 563,500 | +4,500 | 0.17% | 27,273,400 |
| 2025-01-02 | 2024-12-27 | 46.050 | 559,000 | +1,500 | 0.17% | 25,741,950 |
| 2024-12-30 | 2024-12-24 | 47.000 | 557,500 | +1,000 | 0.17% | 26,202,500 |
| 2024-12-27 | 2024-12-20 | 46.500 | 556,500 | -3,500 | 0.17% | 25,877,250 |
| 2024-12-23 | 2024-12-19 | 46.850 | 560,000 | +7,500 | 0.17% | 26,236,000 |
| 2024-12-20 | 2024-12-18 | 49.700 | 552,500 | +1,500 | 0.17% | 27,459,250 |
| 2024-12-19 | 2024-12-17 | 50.300 | 551,000 | -7,500 | 0.17% | 27,715,300 |
| 2024-12-18 | 2024-12-16 | 49.000 | 558,500 | -6,000 | 0.17% | 27,366,500 |
| 2024-12-17 | 2024-12-13 | 47.400 | 564,500 | -7,500 | 0.17% | 26,757,300 |
| 2024-12-16 | 2024-12-12 | 48.350 | 572,000 | -1,500 | 0.18% | 27,656,200 |
| 2024-12-13 | 2024-12-11 | 48.300 | 573,500 | -500 | 0.18% | 27,700,050 |
| 2024-12-12 | 2024-12-10 | 46.150 | 574,000 | -1,000 | 0.18% | 26,490,100 |
| 2024-12-11 | 2024-12-09 | 47.850 | 575,000 | +9,000 | 0.18% | 27,513,750 |
| 2024-12-10 | 2024-12-06 | 46.200 | 566,000 | +12,000 | 0.17% | 26,149,200 |
| 2024-12-09 | 2024-12-05 | 45.450 | 554,000 | -1,000 | 0.17% | 25,179,300 |
| 2024-12-06 | 2024-12-04 | 46.400 | 555,000 | -6,000 | 0.17% | 25,752,000 |
| 2024-12-05 | 2024-12-03 | 45.050 | 561,000 | -3,000 | 0.17% | 25,273,050 |
| 2024-12-04 | 2024-12-02 | 40.600 | 564,000 | -6,000 | 0.17% | 22,898,400 |
| 2024-12-03 | 2024-11-29 | 34.300 | 570,000 | +153,500 | 0.17% | 19,551,000 |
| 2024-12-02 | 2024-11-28 | 34.400 | 416,500 | +5,500 | 0.13% | 14,327,600 |
| 2024-11-28 | 2024-11-26 | 36.500 | 411,000 | +11,500 | 0.13% | 15,001,500 |
| 2024-11-27 | 2024-11-25 | 38.750 | 399,500 | -1,500 | 0.12% | 15,480,625 |
| 2024-11-26 | 2024-11-22 | 37.700 | 401,000 | -17,000 | 0.12% | 15,117,700 |
| 2024-11-25 | 2024-11-21 | 38.750 | 418,000 | -3,500 | 0.13% | 16,197,500 |
| 2024-11-22 | 2024-11-20 | 39.500 | 421,500 | +94,000 | 0.13% | 16,649,250 |
| 2024-11-21 | 2024-11-19 | 36.900 | 327,500 | +5,000 | 0.10% | 12,084,750 |
| 2024-11-20 | 2024-11-18 | 34.500 | 322,500 | +15,500 | 0.10% | 11,126,250 |
| 2024-11-19 | 2024-11-15 | 35.150 | 307,000 | +11,000 | 0.09% | 10,791,050 |
| 2024-11-18 | 2024-11-14 | 34.800 | 296,000 | -12,000 | 0.09% | 10,300,800 |
| 2024-11-15 | 2024-11-13 | 35.050 | 308,000 | +4,000 | 0.09% | 10,795,400 |
| 2024-11-14 | 2024-11-12 | 36.250 | 304,000 | +7,500 | 0.09% | 11,020,000 |
| 2024-11-13 | 2024-11-11 | 36.200 | 296,500 | +10,500 | 0.09% | 10,733,300 |
| 2024-11-12 | 2024-11-08 | 36.300 | 286,000 | -4,000 | 0.09% | 10,381,800 |
| 2024-11-11 | 2024-11-07 | 32.500 | 290,000 | +1,500 | 0.09% | 9,425,000 |
| 2024-11-08 | 2024-11-06 | 32.350 | 288,500 | -9,500 | 0.09% | 9,332,975 |
| 2024-11-07 | 2024-11-05 | 33.300 | 298,000 | +1,500 | 0.09% | 9,923,400 |
| 2024-11-06 | 2024-11-04 | 33.500 | 296,500 | +8,500 | 0.09% | 9,932,750 |
| 2024-11-05 | 2024-11-01 | 31.000 | 288,000 | +4,000 | 0.09% | 8,928,000 |
| 2024-11-04 | 2024-10-31 | 31.500 | 284,000 | -1,000 | 0.09% | 8,946,000 |
| 2024-11-01 | 2024-10-30 | 31.100 | 285,000 | +14,000 | 0.09% | 8,863,500 |
| 2024-10-31 | 2024-10-29 | 30.850 | 271,000 | -2,000 | 0.08% | 8,360,350 |
| 2024-10-30 | 2024-10-28 | 32.850 | 273,000 | -18,000 | 0.08% | 8,968,050 |
| 2024-10-29 | 2024-10-25 | 34.200 | 291,000 | +9,500 | 0.09% | 9,952,200 |
| 2024-10-28 | 2024-10-24 | 33.450 | 281,500 | -4,000 | 0.09% | 9,416,175 |
| 2024-10-25 | 2024-10-23 | 35.150 | 285,500 | -37,500 | 0.09% | 10,035,325 |
| 2024-10-24 | 2024-10-22 | 30.200 | 323,000 | -33,500 | 0.10% | 9,754,600 |
| 2024-10-22 | 2024-10-18 | 28.550 | 356,500 | -3,500 | 0.11% | 10,178,075 |
| 2024-10-21 | 2024-10-17 | 23.700 | 360,000 | +11,000 | 0.11% | 8,532,000 |
| 2024-10-18 | 2024-10-16 | 22.850 | 349,000 | +7,500 | 0.11% | 7,974,650 |
| 2024-10-17 | 2024-10-15 | 23.200 | 341,500 | +4,500 | 0.10% | 7,922,800 |
| 2024-10-16 | 2024-10-14 | 24.550 | 337,000 | +5,500 | 0.10% | 8,273,350 |
| 2024-10-15 | 2024-10-10 | 25.450 | 331,500 | -2,000 | 0.10% | 8,436,675 |
| 2024-10-14 | 2024-10-09 | 25.200 | 333,500 | +20,500 | 0.10% | 8,404,200 |
| 2024-10-10 | 2024-10-08 | 27.300 | 313,000 | -2,500 | 0.10% | 8,544,900 |
| 2024-10-09 | 2024-10-07 | 29.000 | 315,500 | +6,500 | 0.10% | 9,149,500 |
| 2024-10-08 | 2024-10-04 | 27.050 | 309,000 | -5,000 | 0.09% | 8,358,450 |
| 2024-10-07 | 2024-10-03 | 25.050 | 314,000 | +14,000 | 0.10% | 7,865,700 |
| 2024-10-04 | 2024-10-02 | 27.350 | 300,000 | -95,000 | 0.09% | 8,205,000 |
| 2024-10-03 | 2024-09-30 | 27.150 | 395,000 | -4,000 | 0.12% | 10,724,250 |
| 2024-10-02 | 2024-09-27 | 25.750 | 399,000 | -28,000 | 0.12% | 10,274,250 |
| 2024-09-30 | 2024-09-26 | 25.100 | 427,000 | +1,000 | 0.13% | 10,717,700 |
| 2024-09-27 | 2024-09-25 | 24.600 | 426,000 | +26,500 | 0.13% | 10,479,600 |
| 2024-09-26 | 2024-09-24 | 24.250 | 399,500 | +29,000 | 0.12% | 9,687,875 |
| 2024-09-25 | 2024-09-23 | 23.650 | 370,500 | -11,000 | 0.11% | 8,762,325 |
| 2024-09-24 | 2024-09-20 | 24.900 | 381,500 | -5,000 | 0.12% | 9,499,350 |
| 2024-09-23 | 2024-09-19 | 22.900 | 386,500 | -3,500 | 0.12% | 8,850,850 |
| 2024-09-20 | 2024-09-17 | 22.450 | 390,000 | -500 | 0.12% | 8,755,500 |
| 2024-09-19 | 2024-09-16 | 22.200 | 390,500 | +7,000 | 0.12% | 8,669,100 |
| 2024-09-17 | 2024-09-13 | 23.500 | 383,500 | -3,500 | 0.12% | 9,012,250 |
| 2024-09-16 | 2024-09-12 | 22.900 | 387,000 | -6,000 | 0.12% | 8,862,300 |
| 2024-09-13 | 2024-09-11 | 23.300 | 393,000 | +3,000 | 0.12% | 9,156,900 |
| 2024-09-12 | 2024-09-10 | 23.050 | 390,000 | -2,000 | 0.12% | 8,989,500 |
| 2024-09-11 | 2024-09-09 | 23.400 | 392,000 | -84,000 | 0.12% | 9,172,800 |
| 2024-09-10 | 2024-09-05 | 23.500 | 476,000 | +55,000 | 0.15% | 11,186,000 |
| 2024-09-09 | 2024-09-04 | 21.950 | 421,000 | -2,000 | 0.13% | 9,240,950 |
| 2024-09-05 | 2024-09-03 | 22.100 | 423,000 | +21,000 | 0.13% | 9,348,300 |
| 2024-09-04 | 2024-09-02 | 21.850 | 402,000 | -2,000 | 0.12% | 8,783,700 |
| 2024-09-03 | 2024-08-30 | 20.700 | 404,000 | +5,000 | 0.12% | 8,362,800 |
| 2024-09-02 | 2024-08-29 | 20.300 | 399,000 | +4,500 | 0.12% | 8,099,700 |
| 2024-08-30 | 2024-08-28 | 20.950 | 394,500 | -1,000 | 0.12% | 8,264,775 |
| 2024-08-29 | 2024-08-27 | 21.000 | 395,500 | -3,000 | 0.12% | 8,305,500 |
| 2024-08-28 | 2024-08-26 | 20.050 | 398,500 | -500 | 0.12% | 7,989,925 |
| 2024-08-26 | 2024-08-22 | 19.380 | 399,000 | -1,000 | 0.12% | 7,732,620 |
| 2024-08-23 | 2024-08-21 | 18.500 | 400,000 | +500 | 0.12% | 7,400,000 |
| 2024-08-22 | 2024-08-20 | 18.980 | 399,500 | +500 | 0.12% | 7,582,510 |
| 2024-08-19 | 2024-08-15 | 19.420 | 399,000 | -500 | 0.12% | 7,748,580 |
| 2024-08-16 | 2024-08-14 | 19.080 | 399,500 | +500 | 0.12% | 7,622,460 |
| 2024-08-15 | 2024-08-13 | 19.460 | 399,000 | +500 | 0.12% | 7,764,540 |
| 2024-08-14 | 2024-08-12 | 19.760 | 398,500 | +500 | 0.12% | 7,874,360 |
| 2024-08-13 | 2024-08-09 | 19.840 | 398,000 | +500 | 0.12% | 7,896,320 |
| 2024-08-12 | 2024-08-08 | 19.940 | 397,500 | -1,000 | 0.12% | 7,926,150 |
| 2024-08-09 | 2024-08-07 | 20.100 | 398,500 | -1,500 | 0.12% | 8,009,850 |
| 2024-08-08 | 2024-08-06 | 19.800 | 400,000 | -1,500 | 0.12% | 7,920,000 |
| 2024-08-07 | 2024-08-05 | 18.840 | 401,500 | +1,000 | 0.12% | 7,564,260 |
| 2024-08-05 | 2024-08-01 | 19.400 | 400,500 | -2,500 | 0.12% | 7,769,700 |
| 2024-08-02 | 2024-07-31 | 19.540 | 403,000 | -1,500 | 0.12% | 7,874,620 |
| 2024-08-01 | 2024-07-30 | 18.280 | 404,500 | -500 | 0.12% | 7,394,260 |
| 2024-07-30 | 2024-07-26 | 18.780 | 405,000 | -1,000 | 0.12% | 7,605,900 |
| 2024-07-29 | 2024-07-25 | 18.800 | 406,000 | -1,500 | 0.12% | 7,632,800 |
| 2024-07-26 | 2024-07-24 | 18.880 | 407,500 | +1,000 | 0.13% | 7,693,600 |
| 2024-07-25 | 2024-07-23 | 19.620 | 406,500 | +500 | 0.13% | 7,975,530 |
| 2024-07-24 | 2024-07-22 | 20.200 | 406,000 | -500 | 0.12% | 8,201,200 |
| 2024-07-23 | 2024-07-19 | 19.620 | 406,500 | +500 | 0.13% | 7,975,530 |
| 2024-07-22 | 2024-07-18 | 20.300 | 406,000 | +500 | 0.12% | 8,241,800 |
| 2024-07-19 | 2024-07-17 | 20.300 | 405,500 | -500 | 0.12% | 8,231,650 |
| 2024-07-18 | 2024-07-16 | 19.960 | 406,000 | +7,500 | 0.12% | 8,103,760 |
| 2024-07-17 | 2024-07-15 | 19.840 | 398,500 | -2,000 | 0.12% | 7,906,240 |
| 2024-07-16 | 2024-07-12 | 20.400 | 400,500 | +3,000 | 0.12% | 8,170,200 |
| 2024-07-15 | 2024-07-11 | 19.640 | 397,500 | -6,000 | 0.12% | 7,806,900 |
| 2024-07-12 | 2024-07-10 | 18.800 | 403,500 | +500 | 0.12% | 7,585,800 |
| 2024-07-11 | 2024-07-09 | 18.900 | 403,000 | -1,000 | 0.12% | 7,616,700 |
| 2024-07-10 | 2024-07-08 | 18.360 | 404,000 | +2,000 | 0.12% | 7,417,440 |
| 2024-07-09 | 2024-07-05 | 19.400 | 402,000 | +1,500 | 0.12% | 7,798,800 |
| 2024-07-08 | 2024-07-04 | 19.160 | 400,500 | +5,000 | 0.12% | 7,673,580 |
| 2024-07-05 | 2024-07-03 | 19.260 | 395,500 | -500 | 0.12% | 7,617,330 |
| 2024-07-04 | 2024-07-02 | 18.620 | 396,000 | +1,000 | 0.12% | 7,373,520 |
| 2024-07-03 | 2024-06-28 | 19.580 | 395,000 | +8,500 | 0.12% | 7,734,100 |
| 2024-07-02 | 2024-06-27 | 20.100 | 386,500 | +500 | 0.12% | 7,768,650 |
| 2024-06-27 | 2024-06-25 | 20.900 | 386,000 | -4,000 | 0.12% | 8,067,400 |
| 2024-06-26 | 2024-06-24 | 19.960 | 390,000 | +2,500 | 0.12% | 7,784,400 |
| 2024-06-25 | 2024-06-21 | 19.800 | 387,500 | +1,500 | 0.12% | 7,672,500 |
| 2024-06-24 | 2024-06-20 | 20.000 | 386,000 | +1,500 | 0.12% | 7,720,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 384,500 | -1,000 | 0.12% | 7,959,150 |
| 2024-06-20 | 2024-06-18 | 20.200 | 385,500 | -500 | 0.12% | 7,787,100 |
| 2024-06-19 | 2024-06-17 | 20.350 | 386,000 | -2,000 | 0.12% | 7,855,100 |
| 2024-06-18 | 2024-06-14 | 20.250 | 388,000 | +1,000 | 0.12% | 7,857,000 |
| 2024-06-17 | 2024-06-13 | 20.000 | 387,000 | +500 | 0.12% | 7,740,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 386,500 | -500 | 0.12% | 7,722,270 |
| 2024-06-13 | 2024-06-11 | 20.150 | 387,000 | -11,500 | 0.12% | 7,798,050 |
| 2024-06-11 | 2024-06-06 | 20.950 | 398,500 | +17,000 | 0.12% | 8,348,575 |
| 2024-06-07 | 2024-06-05 | 22.200 | 381,500 | +1,000 | 0.12% | 8,469,300 |
| 2024-06-06 | 2024-06-04 | 21.950 | 380,500 | -500 | 0.12% | 8,351,975 |
| 2024-06-05 | 2024-06-03 | 21.550 | 381,000 | +31,000 | 0.12% | 8,210,550 |
| 2024-06-04 | 2024-05-31 | 22.050 | 350,000 | +6,500 | 0.11% | 7,717,500 |
| 2024-06-03 | 2024-05-30 | 21.800 | 343,500 | +9,000 | 0.11% | 7,488,300 |
| 2024-05-31 | 2024-05-29 | 22.100 | 334,500 | +16,000 | 0.10% | 7,392,450 |
| 2024-05-29 | 2024-05-27 | 22.700 | 318,500 | +1,500 | 0.10% | 7,229,950 |
| 2024-05-28 | 2024-05-24 | 23.050 | 317,000 | -500 | 0.10% | 7,306,850 |
| 2024-05-27 | 2024-05-23 | 23.300 | 317,500 | +500 | 0.10% | 7,397,750 |
| 2024-05-24 | 2024-05-22 | 23.750 | 317,000 | -1,500 | 0.10% | 7,528,750 |
| 2024-05-23 | 2024-05-21 | 22.900 | 318,500 | +7,000 | 0.10% | 7,293,650 |
| 2024-05-22 | 2024-05-20 | 23.500 | 311,500 | +2,000 | 0.10% | 7,320,250 |
| 2024-05-21 | 2024-05-17 | 23.350 | 309,500 | +3,500 | 0.10% | 7,226,825 |
| 2024-05-20 | 2024-05-16 | 24.350 | 306,000 | +7,500 | 0.09% | 7,451,100 |
| 2024-05-17 | 2024-05-14 | 25.600 | 298,500 | -7,000 | 0.09% | 7,641,600 |
| 2024-05-16 | 2024-05-13 | 25.200 | 305,500 | -1,000 | 0.09% | 7,698,600 |
| 2024-05-13 | 2024-05-09 | 25.100 | 306,500 | +5,500 | 0.09% | 7,693,150 |
| 2024-05-10 | 2024-05-08 | 24.050 | 301,000 | +4,500 | 0.09% | 7,239,050 |
| 2024-05-09 | 2024-05-07 | 24.050 | 296,500 | +7,000 | 0.09% | 7,130,825 |
| 2024-05-08 | 2024-05-06 | 25.550 | 289,500 | -2,000 | 0.09% | 7,396,725 |
| 2024-05-07 | 2024-05-03 | 24.950 | 291,500 | -500 | 0.09% | 7,272,925 |
| 2024-05-06 | 2024-05-02 | 25.450 | 292,000 | +4,500 | 0.09% | 7,431,400 |
| 2024-05-03 | 2024-04-30 | 24.450 | 287,500 | -23,000 | 0.09% | 7,029,375 |
| 2024-05-02 | 2024-04-29 | 23.850 | 310,500 | -28,500 | 0.10% | 7,405,425 |
| 2024-04-30 | 2024-04-26 | 24.650 | 339,000 | +24,500 | 0.10% | 8,356,350 |
| 2024-04-29 | 2024-04-25 | 24.100 | 314,500 | -3,500 | 0.10% | 7,579,450 |
| 2024-04-26 | 2024-04-24 | 23.500 | 318,000 | +3,000 | 0.10% | 7,473,000 |
| 2024-04-25 | 2024-04-23 | 23.800 | 315,000 | -500 | 0.10% | 7,497,000 |
| 2024-04-24 | 2024-04-22 | 23.350 | 315,500 | -4,000 | 0.10% | 7,366,925 |
| 2024-04-23 | 2024-04-19 | 21.550 | 319,500 | +4,000 | 0.10% | 6,885,225 |
| 2024-04-22 | 2024-04-18 | 22.900 | 315,500 | -1,500 | 0.10% | 7,224,950 |
| 2024-04-19 | 2024-04-17 | 23.150 | 317,000 | +2,500 | 0.10% | 7,338,550 |
| 2024-04-18 | 2024-04-16 | 22.750 | 314,500 | +2,500 | 0.10% | 7,154,875 |
| 2024-04-17 | 2024-04-15 | 23.800 | 312,000 | -2,500 | 0.10% | 7,425,600 |
| 2024-04-16 | 2024-04-12 | 26.150 | 314,500 | +2,000 | 0.10% | 8,224,175 |
| 2024-04-15 | 2024-04-11 | 25.600 | 312,500 | +1,000 | 0.10% | 8,000,000 |
| 2024-04-12 | 2024-04-10 | 25.900 | 311,500 | -4,000 | 0.10% | 8,067,850 |
| 2024-04-11 | 2024-04-09 | 25.700 | 315,500 | -1,000 | 0.10% | 8,108,350 |
| 2024-04-10 | 2024-04-08 | 24.350 | 316,500 | -1,500 | 0.10% | 7,706,775 |
| 2024-04-08 | 2024-04-03 | 23.000 | 318,000 | +1,000 | 0.10% | 7,314,000 |
| 2024-04-05 | 2024-04-02 | 22.750 | 317,000 | -500 | 0.10% | 7,211,750 |
| 2024-04-03 | 2024-03-28 | 23.500 | 317,500 | -3,500 | 0.10% | 7,461,250 |
| 2024-04-02 | 2024-03-27 | 21.900 | 321,000 | +19,000 | 0.10% | 7,029,900 |
| 2024-03-27 | 2024-03-25 | 22.200 | 302,000 | -7,500 | 0.09% | 6,704,400 |
| 2024-03-26 | 2024-03-22 | 24.400 | 309,500 | -17,000 | 0.10% | 7,551,800 |
| 2024-03-25 | 2024-03-21 | 25.100 | 326,500 | +4,000 | 0.10% | 8,195,150 |
| 2024-03-22 | 2024-03-20 | 25.350 | 322,500 | -3,500 | 0.10% | 8,175,375 |
| 2024-03-21 | 2024-03-19 | 25.150 | 326,000 | +1,500 | 0.10% | 8,198,900 |
| 2024-03-20 | 2024-03-18 | 26.400 | 324,500 | +46,000 | 0.10% | 8,566,800 |
| 2024-03-19 | 2024-03-15 | 25.600 | 278,500 | +9,500 | 0.09% | 7,129,600 |
| 2024-03-18 | 2024-03-14 | 27.550 | 269,000 | -1,500 | 0.08% | 7,410,950 |
| 2024-03-15 | 2024-03-13 | 29.850 | 270,500 | -13,500 | 0.08% | 8,074,425 |
| 2024-03-14 | 2024-03-12 | 29.400 | 284,000 | -17,000 | 0.09% | 8,349,600 |
| 2024-03-13 | 2024-03-11 | 28.600 | 301,000 | -17,500 | 0.09% | 8,608,600 |
| 2024-03-12 | 2024-03-08 | 28.450 | 318,500 | -4,500 | 0.10% | 9,061,325 |
| 2024-03-11 | 2024-03-07 | 25.700 | 323,000 | -7,000 | 0.10% | 8,301,100 |
| 2024-03-08 | 2024-03-06 | 25.250 | 330,000 | -15,000 | 0.10% | 8,332,500 |
| 2024-03-07 | 2024-03-05 | 23.400 | 345,000 | +1,000 | 0.11% | 8,073,000 |
| 2024-03-06 | 2024-03-04 | 24.550 | 344,000 | -1,500 | 0.11% | 8,445,200 |
| 2024-03-05 | 2024-03-01 | 24.250 | 345,500 | +9,500 | 0.11% | 8,378,375 |
| 2024-03-04 | 2024-02-29 | 24.150 | 336,000 | -201,500 | 0.10% | 8,114,400 |
| 2024-03-01 | 2024-02-28 | 21.600 | 537,500 | +1,500 | 0.17% | 11,610,000 |
| 2024-02-29 | 2024-02-27 | 22.300 | 536,000 | -11,500 | 0.17% | 11,952,800 |
| 2024-02-28 | 2024-02-26 | 19.440 | 547,500 | -3,500 | 0.17% | 10,643,400 |
| 2024-02-27 | 2024-02-23 | 20.200 | 551,000 | +500 | 0.17% | 11,130,200 |
| 2024-02-26 | 2024-02-22 | 20.400 | 550,500 | +12,500 | 0.17% | 11,230,200 |
| 2024-02-23 | 2024-02-21 | 20.100 | 538,000 | -4,500 | 0.17% | 10,813,800 |
| 2024-02-22 | 2024-02-20 | 18.180 | 542,500 | +4,000 | 0.17% | 9,862,650 |
| 2024-02-21 | 2024-02-19 | 17.020 | 538,500 | -2,500 | 0.17% | 9,165,270 |
| 2024-02-20 | 2024-02-16 | 17.300 | 541,000 | -7,000 | 0.17% | 9,359,300 |
| 2024-02-19 | 2024-02-15 | 15.600 | 548,000 | +2,000 | 0.17% | 8,548,800 |
| 2024-02-16 | 2024-02-14 | 15.780 | 546,000 | +3,000 | 0.17% | 8,615,880 |
| 2024-02-15 | 2024-02-09 | 15.900 | 543,000 | +3,000 | 0.17% | 8,633,700 |
| 2024-02-14 | 2024-02-07 | 16.660 | 540,000 | -9,500 | 0.17% | 8,996,400 |
| 2024-02-08 | 2024-02-06 | 16.540 | 549,500 | -9,000 | 0.17% | 9,088,730 |
| 2024-02-07 | 2024-02-05 | 14.540 | 558,500 | -2,500 | 0.17% | 8,120,590 |
| 2024-02-06 | 2024-02-02 | 15.320 | 561,000 | -6,500 | 0.17% | 8,594,520 |
| 2024-02-05 | 2024-02-01 | 16.220 | 567,500 | -2,500 | 0.18% | 9,204,850 |
| 2024-02-02 | 2024-01-31 | 15.680 | 570,000 | -11,000 | 0.18% | 8,937,600 |
| 2024-02-01 | 2024-01-30 | 16.280 | 581,000 | +3,000 | 0.18% | 9,458,680 |
| 2024-01-31 | 2024-01-29 | 16.380 | 578,000 | -1,500 | 0.18% | 9,467,640 |
| 2024-01-30 | 2024-01-26 | 17.220 | 579,500 | +20,500 | 0.18% | 9,978,990 |
| 2024-01-29 | 2024-01-25 | 18.120 | 559,000 | +4,500 | 0.17% | 10,129,080 |
| 2024-01-26 | 2024-01-24 | 18.420 | 554,500 | +4,000 | 0.17% | 10,213,890 |
| 2024-01-25 | 2024-01-23 | 18.060 | 550,500 | +500 | 0.17% | 9,942,030 |
| 2024-01-24 | 2024-01-22 | 17.400 | 550,000 | -1,500 | 0.17% | 9,570,000 |
| 2024-01-23 | 2024-01-19 | 16.980 | 551,500 | +14,000 | 0.17% | 9,364,470 |
| 2024-01-22 | 2024-01-18 | 17.920 | 537,500 | +13,000 | 0.17% | 9,632,000 |
| 2024-01-19 | 2024-01-17 | 17.760 | 524,500 | +13,500 | 0.16% | 9,315,120 |
| 2024-01-18 | 2024-01-16 | 19.100 | 511,000 | +1,500 | 0.16% | 9,760,100 |
| 2024-01-17 | 2024-01-15 | 19.380 | 509,500 | +6,000 | 0.16% | 9,874,110 |
| 2024-01-16 | 2024-01-12 | 19.280 | 503,500 | -3,000 | 0.16% | 9,707,480 |
| 2024-01-15 | 2024-01-11 | 20.600 | 506,500 | -15,000 | 0.16% | 10,433,900 |
| 2024-01-12 | 2024-01-10 | 19.680 | 521,500 | +6,000 | 0.16% | 10,263,120 |
| 2024-01-11 | 2024-01-09 | 19.240 | 515,500 | -6,500 | 0.16% | 9,918,220 |
| 2024-01-10 | 2024-01-08 | 18.560 | 522,000 | +3,000 | 0.16% | 9,688,320 |
| 2024-01-09 | 2024-01-05 | 18.960 | 519,000 | -500 | 0.16% | 9,840,240 |
| 2024-01-08 | 2024-01-04 | 19.560 | 519,500 | -1,000 | 0.16% | 10,161,420 |
| 2024-01-05 | 2024-01-03 | 19.940 | 520,500 | +2,500 | 0.16% | 10,378,770 |
| 2024-01-04 | 2024-01-02 | 19.980 | 518,000 | -6,500 | 0.16% | 10,349,640 |
| 2024-01-03 | 2023-12-29 | 20.900 | 524,500 | +500 | 0.16% | 10,962,050 |
| 2024-01-02 | 2023-12-28 | 20.700 | 524,000 | -3,000 | 0.16% | 10,846,800 |
| 2023-12-29 | 2023-12-27 | 19.140 | 527,000 | +2,000 | 0.16% | 10,086,780 |
| 2023-12-28 | 2023-12-22 | 18.520 | 525,000 | +4,000 | 0.16% | 9,723,000 |
| 2023-12-27 | 2023-12-21 | 19.280 | 521,000 | -1,500 | 0.16% | 10,044,880 |
| 2023-12-22 | 2023-12-20 | 18.680 | 522,500 | +11,500 | 0.16% | 9,760,300 |
| 2023-12-21 | 2023-12-19 | 18.580 | 511,000 | +500 | 0.16% | 9,494,380 |
| 2023-12-20 | 2023-12-18 | 18.700 | 510,500 | -3,500 | 0.16% | 9,546,350 |
| 2023-12-19 | 2023-12-15 | 19.960 | 514,000 | -500 | 0.16% | 10,259,440 |
| 2023-12-18 | 2023-12-14 | 19.100 | 514,500 | +5,000 | 0.16% | 9,826,950 |
| 2023-12-15 | 2023-12-13 | 18.680 | 509,500 | +500 | 0.16% | 9,517,460 |
| 2023-12-14 | 2023-12-12 | 18.700 | 509,000 | +1,500 | 0.16% | 9,518,300 |
| 2023-12-13 | 2023-12-11 | 18.540 | 507,500 | -1,000 | 0.16% | 9,409,050 |
| 2023-12-12 | 2023-12-08 | 19.620 | 508,500 | -1,000 | 0.16% | 9,976,770 |
| 2023-12-11 | 2023-12-07 | 19.660 | 509,500 | +500 | 0.16% | 10,016,770 |
| 2023-12-08 | 2023-12-06 | 20.150 | 509,000 | +3,000 | 0.16% | 10,256,350 |
| 2023-12-07 | 2023-12-05 | 19.500 | 506,000 | +192,000 | 0.16% | 9,867,000 |
| 2023-12-06 | 2023-12-04 | 19.340 | 314,000 | +1,500 | 0.10% | 6,072,760 |
| 2023-12-05 | 2023-12-01 | 20.050 | 312,500 | +6,000 | 0.10% | 6,265,625 |
| 2023-12-04 | 2023-11-30 | 20.450 | 306,500 | +11,000 | 0.09% | 6,267,925 |
| 2023-12-01 | 2023-11-29 | 20.150 | 295,500 | +4,000 | 0.09% | 5,954,325 |
| 2023-11-30 | 2023-11-28 | 21.400 | 291,500 | +7,500 | 0.09% | 6,238,100 |
| 2023-11-29 | 2023-11-27 | 21.750 | 284,000 | +2,500 | 0.09% | 6,177,000 |
| 2023-11-28 | 2023-11-24 | 24.050 | 281,500 | -200,500 | 0.09% | 6,770,075 |
| 2023-11-27 | 2023-11-23 | 26.300 | 482,000 | -3,500 | 0.15% | 12,676,600 |
| 2023-11-24 | 2023-11-22 | 26.000 | 485,500 | +15,000 | 0.15% | 12,623,000 |
| 2023-11-23 | 2023-11-21 | 27.950 | 470,500 | +2,500 | 0.15% | 13,150,475 |
| 2023-11-22 | 2023-11-20 | 27.050 | 468,000 | +2,000 | 0.15% | 12,659,400 |
| 2023-11-21 | 2023-11-17 | 27.550 | 466,000 | -4,000 | 0.14% | 12,838,300 |
| 2023-11-20 | 2023-11-16 | 25.750 | 470,000 | +3,000 | 0.15% | 12,102,500 |
| 2023-11-17 | 2023-11-15 | 26.700 | 467,000 | +3,500 | 0.14% | 12,468,900 |
| 2023-11-16 | 2023-11-14 | 26.500 | 463,500 | +8,500 | 0.14% | 12,282,750 |
| 2023-11-15 | 2023-11-13 | 26.300 | 455,000 | -7,500 | 0.14% | 11,966,500 |
| 2023-11-13 | 2023-11-09 | 27.450 | 462,500 | +5,000 | 0.14% | 12,695,625 |
| 2023-11-10 | 2023-11-08 | 27.450 | 457,500 | -5,500 | 0.14% | 12,558,375 |
| 2023-11-09 | 2023-11-07 | 28.900 | 463,000 | -27,000 | 0.14% | 13,380,700 |
| 2023-11-08 | 2023-11-06 | 28.850 | 490,000 | +26,000 | 0.15% | 14,136,500 |
| 2023-11-07 | 2023-11-03 | 26.300 | 464,000 | -16,000 | 0.14% | 12,203,200 |
| 2023-11-06 | 2023-11-02 | 31.200 | 480,000 | +25,500 | 0.15% | 14,976,000 |
| 2023-11-03 | 2023-11-01 | 29.750 | 454,500 | +78,500 | 0.14% | 13,521,375 |
| 2023-11-02 | 2023-10-31 | 27.800 | 376,000 | +12,000 | 0.12% | 10,452,800 |
| 2023-11-01 | 2023-10-30 | 28.250 | 364,000 | +5,000 | 0.11% | 10,283,000 |
| 2023-10-31 | 2023-10-27 | 25.950 | 359,000 | -3,000 | 0.11% | 9,316,050 |
| 2023-10-30 | 2023-10-26 | 22.100 | 362,000 | +10,000 | 0.11% | 8,000,200 |
| 2023-10-27 | 2023-10-25 | 22.850 | 352,000 | +7,500 | 0.11% | 8,043,200 |
| 2023-10-26 | 2023-10-24 | 23.850 | 344,500 | +2,500 | 0.11% | 8,216,325 |
| 2023-10-25 | 2023-10-20 | 23.500 | 342,000 | -13,000 | 0.11% | 8,037,000 |
| 2023-10-24 | 2023-10-19 | 24.250 | 355,000 | +8,000 | 0.11% | 8,608,750 |
| 2023-10-20 | 2023-10-18 | 25.900 | 347,000 | -1,000 | 0.11% | 8,987,300 |
| 2023-10-19 | 2023-10-17 | 26.450 | 348,000 | +2,500 | 0.11% | 9,204,600 |
| 2023-10-18 | 2023-10-16 | 26.950 | 345,500 | +157,500 | 0.11% | 9,311,225 |
| 2023-10-17 | 2023-10-13 | 27.000 | 188,000 | -10,000 | 0.06% | 5,076,000 |
| 2023-10-16 | 2023-10-12 | 27.300 | 198,000 | +1,000 | 0.06% | 5,405,400 |
| 2023-10-13 | 2023-10-11 | 26.500 | 197,000 | -19,000 | 0.06% | 5,220,500 |
| 2023-10-12 | 2023-10-10 | 24.200 | 216,000 | -34,000 | 0.07% | 5,227,200 |
| 2023-10-11 | 2023-10-09 | 24.450 | 250,000 | -49,000 | 0.08% | 6,112,500 |
| 2023-10-10 | 2023-10-06 | 24.000 | 299,000 | +500 | 0.09% | 7,176,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 298,500 | -1,000 | 0.09% | 7,164,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 299,500 | +33,000 | 0.09% | 6,933,425 |
| 2023-10-05 | 2023-10-03 | 24.500 | 266,500 | +8,000 | 0.08% | 6,529,250 |
| 2023-10-04 | 2023-09-29 | 25.000 | 258,500 | +4,500 | 0.08% | 6,462,500 |
| 2023-10-03 | 2023-09-28 | 24.450 | 254,000 | -2,000 | 0.08% | 6,210,300 |
| 2023-09-29 | 2023-09-27 | 24.250 | 256,000 | -4,000 | 0.08% | 6,208,000 |
| 2023-09-28 | 2023-09-26 | 22.650 | 260,000 | +8,000 | 0.08% | 5,889,000 |
| 2023-09-27 | 2023-09-25 | 21.250 | 252,000 | +5,000 | 0.08% | 5,355,000 |
| 2023-09-26 | 2023-09-22 | 21.050 | 247,000 | +23,500 | 0.08% | 5,199,350 |
| 2023-09-25 | 2023-09-21 | 18.140 | 223,500 | +1,000 | 0.07% | 4,054,290 |
| 2023-09-22 | 2023-09-20 | 18.700 | 222,500 | +25,000 | 0.07% | 4,160,750 |
| 2023-09-19 | 2023-09-15 | 17.560 | 197,500 | +2,500 | 0.06% | 3,468,100 |
| 2023-09-18 | 2023-09-14 | 17.200 | 195,000 | -59,000 | 0.06% | 3,354,000 |
| 2023-09-15 | 2023-09-13 | 17.500 | 254,000 | +12,000 | 0.08% | 4,445,000 |
| 2023-09-14 | 2023-09-12 | 18.340 | 242,000 | -49,500 | 0.08% | 4,438,280 |
| 2023-09-13 | 2023-09-11 | 18.540 | 291,500 | +98,500 | 0.09% | 5,404,410 |
| 2023-09-12 | 2023-09-07 | 17.420 | 193,000 | -12,500 | 0.06% | 3,362,060 |
| 2023-09-11 | 2023-09-06 | 18.080 | 205,500 | +3,000 | 0.06% | 3,715,440 |
| 2023-09-07 | 2023-09-05 | 18.420 | 202,500 | +5,500 | 0.06% | 3,730,050 |
| 2023-09-06 | 2023-09-04 | 18.580 | 197,000 | -500 | 0.06% | 3,660,260 |
| 2023-09-05 | 2023-08-31 | 18.100 | 197,500 | -3,500 | 0.06% | 3,574,750 |
| 2023-09-04 | 2023-08-30 | 18.220 | 201,000 | -1,500 | 0.06% | 3,662,220 |
| 2023-08-31 | 2023-08-29 | 18.680 | 202,500 | -3,000 | 0.06% | 3,782,700 |
| 2023-08-30 | 2023-08-28 | 17.460 | 205,500 | +3,000 | 0.06% | 3,588,030 |
| 2023-08-29 | 2023-08-25 | 16.940 | 202,500 | +3,500 | 0.06% | 3,430,350 |
| 2023-08-25 | 2023-08-23 | 17.880 | 199,000 | -1,425 | 0.06% | 3,558,120 |
| 2023-08-24 | 2023-08-22 | 18.880 | 200,425 | +1,000 | 0.06% | 3,784,024 |
| 2023-08-23 | 2023-08-21 | 19.400 | 199,425 | -1,500 | 0.06% | 3,868,845 |
| 2023-08-22 | 2023-08-18 | 19.380 | 200,925 | -79,500 | 0.06% | 3,893,926 |
| 2023-08-21 | 2023-08-17 | 19.500 | 280,425 | -500 | 0.09% | 5,468,288 |
| 2023-08-18 | 2023-08-16 | 18.980 | 280,925 | -48,000 | 0.09% | 5,331,956 |
| 2023-08-17 | 2023-08-15 | 19.600 | 328,925 | -16,000 | 0.10% | 6,446,930 |
| 2023-08-16 | 2023-08-14 | 18.220 | 344,925 | -14,500 | 0.11% | 6,284,534 |
| 2023-08-15 | 2023-08-11 | 18.220 | 359,425 | +2,000 | 0.11% | 6,548,724 |
| 2023-08-14 | 2023-08-10 | 18.540 | 357,425 | +500 | 0.11% | 6,626,660 |
| 2023-08-11 | 2023-08-09 | 18.900 | 356,925 | +2,500 | 0.11% | 6,745,882 |
| 2023-08-10 | 2023-08-08 | 18.100 | 354,425 | -500 | 0.11% | 6,415,093 |
| 2023-08-09 | 2023-08-07 | 18.040 | 354,925 | -10,500 | 0.11% | 6,402,847 |
| 2023-08-08 | 2023-08-04 | 19.800 | 365,425 | -1,500 | 0.12% | 7,235,415 |
| 2023-08-07 | 2023-08-03 | 20.200 | 366,925 | -2,500 | 0.12% | 7,411,885 |
| 2023-08-04 | 2023-08-02 | 19.780 | 369,425 | +5,500 | 0.12% | 7,307,226 |
| 2023-08-03 | 2023-08-01 | 21.050 | 363,925 | +5,500 | 0.11% | 7,660,621 |
| 2023-08-02 | 2023-07-31 | 21.750 | 358,425 | +25,000 | 0.11% | 7,795,744 |
| 2023-08-01 | 2023-07-28 | 22.850 | 333,425 | -7,500 | 0.11% | 7,618,761 |
| 2023-07-31 | 2023-07-27 | 22.600 | 340,925 | -44,000 | 0.11% | 7,704,905 |
| 2023-07-27 | 2023-07-25 | 21.400 | 384,925 | -1,000 | 0.12% | 8,237,395 |
| 2023-07-26 | 2023-07-24 | 21.800 | 385,925 | -6,000 | 0.12% | 8,413,165 |
| 2023-07-25 | 2023-07-21 | 21.700 | 391,925 | -500 | 0.12% | 8,504,772 |
| 2023-07-21 | 2023-07-19 | 21.550 | 392,425 | -5,500 | 0.12% | 8,456,759 |
| 2023-07-20 | 2023-07-18 | 21.900 | 397,925 | -12,500 | 0.13% | 8,714,558 |
| 2023-07-19 | 2023-07-14 | 20.950 | 410,425 | +42,500 | 0.13% | 8,598,404 |
| 2023-07-18 | 2023-07-13 | 20.400 | 367,925 | +1,500 | 0.12% | 7,505,670 |
| 2023-07-14 | 2023-07-12 | 19.200 | 366,425 | +34,500 | 0.12% | 7,035,360 |
| 2023-07-13 | 2023-07-11 | 19.840 | 331,925 | -3,500 | 0.11% | 6,585,392 |
| 2023-07-12 | 2023-07-10 | 18.800 | 335,425 | -1,000 | 0.11% | 6,305,990 |
| 2023-07-11 | 2023-07-07 | 18.780 | 336,425 | -101,500 | 0.11% | 6,318,062 |
| 2023-07-10 | 2023-07-06 | 20.450 | 437,925 | +9,000 | 0.14% | 8,955,566 |
| 2023-07-07 | 2023-07-05 | 19.820 | 428,925 | +15,000 | 0.14% | 8,501,294 |
| 2023-07-06 | 2023-07-04 | 20.650 | 413,925 | -63,000 | 0.13% | 8,547,551 |
| 2023-07-05 | 2023-07-03 | 23.900 | 476,925 | -7,000 | 0.15% | 11,398,508 |
| 2023-07-04 | 2023-06-30 | 23.800 | 483,925 | +4,000 | 0.15% | 11,517,415 |
| 2023-07-03 | 2023-06-29 | 23.300 | 479,925 | +35,000 | 0.15% | 11,182,252 |
| 2023-06-30 | 2023-06-28 | 19.660 | 444,925 | +3,000 | 0.14% | 8,747,226 |
| 2023-06-29 | 2023-06-27 | 19.360 | 441,925 | +1,500 | 0.14% | 8,555,668 |
| 2023-06-28 | 2023-06-26 | 18.260 | 440,425 | +47,000 | 0.14% | 8,042,161 |
| 2023-06-27 | 2023-06-23 | 18.220 | 393,425 | +55,000 | 0.12% | 7,168,204 |
| 2023-06-26 | 2023-06-21 | 18.440 | 338,425 | -15,000 | 0.11% | 6,240,557 |
| 2023-06-23 | 2023-06-20 | 18.740 | 353,425 | +42,500 | 0.11% | 6,623,184 |
| 2023-06-21 | 2023-06-19 | 14.720 | 310,925 | -23,500 | 0.10% | 4,576,816 |
| 2023-06-20 | 2023-06-16 | 16.100 | 334,425 | -13,000 | 0.11% | 5,384,243 |
| 2023-06-19 | 2023-06-15 | 17.280 | 347,425 | +57,000 | 0.11% | 6,003,504 |
| 2023-06-16 | 2023-06-14 | 11.220 | 290,425 | +2,000 | 0.09% | 3,258,568 |
| 2023-06-08 | 2023-06-06 | 10.920 | 288,425 | +500 | 0.09% | 3,149,601 |
| 2023-06-06 | 2023-06-02 | 11.440 | 287,925 | +500 | 0.09% | 3,293,862 |
| 2023-06-05 | 2023-06-01 | 10.820 | 287,425 | -2,500 | 0.09% | 3,109,938 |
| 2023-06-02 | 2023-05-31 | 10.880 | 289,925 | -500 | 0.09% | 3,154,384 |
| 2023-06-01 | 2023-05-30 | 11.440 | 290,425 | -500 | 0.09% | 3,322,462 |
| 2023-05-31 | 2023-05-29 | 11.300 | 290,925 | -1,500 | 0.09% | 3,287,452 |
| 2023-05-30 | 2023-05-25 | 11.740 | 292,425 | -2,000 | 0.09% | 3,433,070 |
| 2023-05-24 | 2023-05-22 | 12.560 | 294,425 | -3,000 | 0.09% | 3,697,978 |
| 2023-05-23 | 2023-05-19 | 12.380 | 297,425 | -4,500 | 0.09% | 3,682,122 |
| 2023-05-19 | 2023-05-17 | 13.300 | 301,925 | +5,000 | 0.10% | 4,015,602 |
| 2023-05-17 | 2023-05-15 | 13.860 | 296,925 | -500 | 0.09% | 4,115,380 |
| 2023-05-16 | 2023-05-12 | 14.020 | 297,425 | -2,500 | 0.09% | 4,169,898 |
| 2023-05-15 | 2023-05-11 | 13.600 | 299,925 | -9,500 | 0.10% | 4,078,980 |
| 2023-05-12 | 2023-05-10 | 13.520 | 309,425 | -1,000 | 0.10% | 4,183,426 |
| 2023-05-11 | 2023-05-09 | 13.240 | 310,425 | +1,500 | 0.10% | 4,110,027 |
| 2023-05-10 | 2023-05-08 | 14.200 | 308,925 | -1,000 | 0.10% | 4,386,735 |
| 2023-05-09 | 2023-05-05 | 14.480 | 309,925 | +4,000 | 0.10% | 4,487,714 |
| 2023-05-08 | 2023-05-04 | 13.960 | 305,925 | -1,000 | 0.10% | 4,270,713 |
| 2023-05-05 | 2023-05-03 | 13.420 | 306,925 | +10,000 | 0.10% | 4,118,934 |
| 2023-05-04 | 2023-05-02 | 13.340 | 296,925 | -20,500 | 0.09% | 3,960,980 |
| 2023-05-02 | 2023-04-27 | 14.360 | 317,425 | +500 | 0.10% | 4,558,223 |
| 2023-04-27 | 2023-04-25 | 14.400 | 316,925 | -1,500 | 0.10% | 4,563,720 |
| 2023-04-24 | 2023-04-20 | 14.540 | 318,425 | -3,500 | 0.10% | 4,629,900 |
| 2023-04-21 | 2023-04-19 | 15.060 | 321,925 | +1,000 | 0.10% | 4,848,190 |
| 2023-04-20 | 2023-04-18 | 15.300 | 320,925 | +2,000 | 0.10% | 4,910,152 |
| 2023-04-19 | 2023-04-17 | 16.020 | 318,925 | +1,000 | 0.10% | 5,109,178 |
| 2023-04-18 | 2023-04-14 | 17.000 | 317,925 | +4,500 | 0.10% | 5,404,725 |
| 2023-04-17 | 2023-04-13 | 16.500 | 313,425 | +2,000 | 0.10% | 5,171,512 |
| 2023-04-14 | 2023-04-12 | 15.920 | 311,425 | -1,500 | 0.10% | 4,957,886 |
| 2023-04-13 | 2023-04-11 | 16.180 | 312,925 | +8,000 | 0.10% | 5,063,126 |
| 2023-04-12 | 2023-04-06 | 15.120 | 304,925 | -500 | 0.10% | 4,610,466 |
| 2023-04-06 | 2023-04-03 | 14.040 | 305,425 | +14,000 | 0.10% | 4,288,167 |
| 2023-04-04 | 2023-03-31 | 15.440 | 291,425 | -3,500 | 0.09% | 4,499,602 |
| 2023-04-03 | 2023-03-30 | 15.360 | 294,925 | +1,000 | 0.09% | 4,530,048 |
| 2023-03-31 | 2023-03-29 | 15.760 | 293,925 | +3,000 | 0.09% | 4,632,258 |
| 2023-03-30 | 2023-03-28 | 15.100 | 290,925 | +2,500 | 0.09% | 4,392,968 |
| 2023-03-29 | 2023-03-27 | 16.500 | 288,425 | -1,000 | 0.09% | 4,759,012 |
| 2023-03-28 | 2023-03-24 | 15.120 | 289,425 | -5,500 | 0.09% | 4,376,106 |
| 2023-03-27 | 2023-03-23 | 15.820 | 294,925 | +6,500 | 0.09% | 4,665,714 |
| 2023-03-24 | 2023-03-22 | 16.620 | 288,425 | -39,000 | 0.09% | 4,793,624 |
| 2023-03-23 | 2023-03-21 | 16.840 | 327,425 | +44,500 | 0.10% | 5,513,837 |
| 2023-03-22 | 2023-03-20 | 16.580 | 282,925 | -58,500 | 0.09% | 4,690,896 |
| 2023-03-21 | 2023-03-17 | 18.840 | 341,425 | -1,000 | 0.11% | 6,432,447 |
| 2023-03-20 | 2023-03-16 | 18.640 | 342,425 | +41,500 | 0.11% | 6,382,802 |
| 2023-03-17 | 2023-03-15 | 19.700 | 300,925 | +30,000 | 0.10% | 5,928,222 |
| 2023-03-16 | 2023-03-14 | 18.680 | 270,925 | +7,000 | 0.09% | 5,060,879 |
| 2023-03-15 | 2023-03-13 | 16.740 | 263,925 | +29,500 | 0.08% | 4,418,104 |
| 2023-03-14 | 2023-03-10 | 15.600 | 234,425 | +1,000 | 0.07% | 3,657,030 |
| 2023-03-13 | 2023-03-09 | 17.420 | 233,425 | +500 | 0.07% | 4,066,264 |
| 2023-03-10 | 2023-03-08 | 17.380 | 232,925 | -500 | 0.07% | 4,048,236 |
| 2023-03-09 | 2023-03-07 | 18.820 | 233,425 | -54,000 | 0.07% | 4,393,058 |
| 2023-03-08 | 2023-03-06 | 20.300 | 287,425 | +1,000 | 0.09% | 5,834,728 |
| 2023-03-07 | 2023-03-03 | 20.000 | 286,425 | +20,500 | 0.09% | 5,728,500 |
| 2023-03-06 | 2023-03-02 | 18.280 | 265,925 | +3,000 | 0.08% | 4,861,109 |
| 2023-03-03 | 2023-03-01 | 18.280 | 262,925 | -3,500 | 0.08% | 4,806,269 |
| 2023-03-02 | 2023-02-28 | 17.000 | 266,425 | +500 | 0.09% | 4,529,225 |
| 2023-03-01 | 2023-02-27 | 17.000 | 265,925 | -1,000 | 0.08% | 4,520,725 |
| 2023-02-28 | 2023-02-24 | 17.300 | 266,925 | -1,000 | 0.09% | 4,617,802 |
| 2023-02-27 | 2023-02-23 | 17.740 | 267,925 | -1,000 | 0.09% | 4,752,990 |
| 2023-02-24 | 2023-02-22 | 17.700 | 268,925 | -1,000 | 0.09% | 4,759,972 |
| 2023-02-23 | 2023-02-21 | 18.420 | 269,925 | +43,000 | 0.09% | 4,972,018 |
| 2023-02-22 | 2023-02-20 | 20.800 | 226,925 | +2,500 | 0.07% | 4,720,040 |
| 2023-02-21 | 2023-02-17 | 19.120 | 224,425 | +8,000 | 0.07% | 4,291,006 |
| 2023-02-20 | 2023-02-16 | 18.220 | 216,425 | +500 | 0.07% | 3,943,263 |
| 2023-02-17 | 2023-02-15 | 18.200 | 215,925 | +3,000 | 0.07% | 3,929,835 |
| 2023-02-16 | 2023-02-14 | 19.380 | 212,925 | -1,500 | 0.07% | 4,126,486 |
| 2023-02-15 | 2023-02-13 | 19.920 | 214,425 | -4,500 | 0.07% | 4,271,346 |
| 2023-02-14 | 2023-02-10 | 21.350 | 218,925 | -1,000 | 0.07% | 4,674,049 |
| 2023-02-13 | 2023-02-09 | 22.950 | 219,925 | +3,000 | 0.07% | 5,047,279 |
| 2023-02-10 | 2023-02-08 | 21.600 | 216,925 | -1,500 | 0.07% | 4,685,580 |
| 2023-02-09 | 2023-02-07 | 21.900 | 218,425 | +4,500 | 0.07% | 4,783,508 |
| 2023-02-08 | 2023-02-06 | 21.950 | 213,925 | -1,500 | 0.07% | 4,695,654 |
| 2023-02-07 | 2023-02-03 | 25.550 | 215,425 | +1,500 | 0.07% | 5,504,109 |
| 2023-02-06 | 2023-02-02 | 27.450 | 213,925 | +7,500 | 0.07% | 5,872,241 |
| 2023-02-03 | 2023-02-01 | 25.600 | 206,425 | -1,500 | 0.07% | 5,284,480 |
| 2023-02-02 | 2023-01-31 | 25.000 | 207,925 | -9,500 | 0.07% | 5,198,125 |
| 2023-02-01 | 2023-01-30 | 28.050 | 217,425 | +1,000 | 0.07% | 6,098,771 |
| 2023-01-31 | 2023-01-27 | 27.600 | 216,425 | +1,500 | 0.07% | 5,973,330 |
| 2023-01-30 | 2023-01-26 | 28.700 | 214,925 | -2,500 | 0.07% | 6,168,348 |
| 2023-01-27 | 2023-01-20 | 23.300 | 217,425 | +1,000 | 0.07% | 5,066,002 |
| 2023-01-26 | 2023-01-19 | 23.150 | 216,425 | -7,500 | 0.07% | 5,010,239 |
| 2023-01-20 | 2023-01-18 | 23.400 | 223,925 | -110,000 | 0.07% | 5,239,845 |
| 2023-01-19 | 2023-01-17 | 23.800 | 333,925 | -10,000 | 0.11% | 7,947,415 |
| 2023-01-18 | 2023-01-16 | 24.900 | 343,925 | +1,500 | 0.11% | 8,563,732 |
| 2023-01-17 | 2023-01-13 | 23.850 | 342,425 | +13,000 | 0.11% | 8,166,836 |
| 2023-01-16 | 2023-01-12 | 22.250 | 329,425 | -1,000 | 0.11% | 7,329,706 |
| 2023-01-13 | 2023-01-11 | 18.980 | 330,425 | -8,000 | 0.11% | 6,271,466 |
| 2023-01-11 | 2023-01-09 | 19.300 | 338,425 | +1,000 | 0.11% | 6,531,602 |
| 2023-01-09 | 2023-01-05 | 19.840 | 337,425 | -9,500 | 0.11% | 6,694,512 |
| 2023-01-06 | 2023-01-04 | 17.760 | 346,925 | +1,000 | 0.11% | 6,161,388 |
| 2023-01-05 | 2023-01-03 | 18.380 | 345,925 | -6,000 | 0.11% | 6,358,102 |
| 2023-01-04 | 2022-12-30 | 17.380 | 351,925 | +2,500 | 0.11% | 6,116,456 |
| 2023-01-03 | 2022-12-29 | 15.800 | 349,425 | +1,000 | 0.11% | 5,520,915 |
| 2022-12-30 | 2022-12-28 | 16.000 | 348,425 | -1,500 | 0.11% | 5,574,800 |
| 2022-12-29 | 2022-12-23 | 14.420 | 349,925 | +16,500 | 0.11% | 5,045,918 |
| 2022-12-28 | 2022-12-22 | 13.500 | 333,425 | +59,500 | 0.11% | 4,501,238 |
| 2022-12-23 | 2022-12-21 | 12.440 | 273,925 | -5,000 | 0.09% | 3,407,627 |
| 2022-12-22 | 2022-12-20 | 12.080 | 278,925 | +1,000 | 0.09% | 3,369,414 |
| 2022-12-21 | 2022-12-19 | 12.280 | 277,925 | +3,000 | 0.09% | 3,412,919 |
| 2022-12-20 | 2022-12-16 | 13.480 | 274,925 | -500 | 0.09% | 3,705,989 |
| 2022-12-19 | 2022-12-15 | 13.120 | 275,425 | +1,000 | 0.09% | 3,613,576 |
| 2022-12-16 | 2022-12-14 | 13.720 | 274,425 | -2,000 | 0.09% | 3,765,111 |
| 2022-12-15 | 2022-12-13 | 12.960 | 276,425 | +11,500 | 0.09% | 3,582,468 |
| 2022-12-14 | 2022-12-12 | 13.480 | 264,925 | +85,500 | 0.09% | 3,571,189 |
| 2022-12-13 | 2022-12-09 | 14.240 | 179,425 | +13,000 | 0.06% | 2,555,012 |
| 2022-12-12 | 2022-12-08 | 13.540 | 166,425 | +13,500 | 0.05% | 2,253,394 |
| 2022-12-09 | 2022-12-07 | 13.180 | 152,925 | +5,500 | 0.05% | 2,015,552 |
| 2022-12-07 | 2022-12-05 | 14.820 | 147,425 | -1,000 | 0.05% | 2,184,838 |
| 2022-12-06 | 2022-12-02 | 14.000 | 148,425 | -34,500 | 0.05% | 2,077,950 |
| 2022-12-05 | 2022-12-01 | 11.120 | 182,925 | +1,000 | 0.06% | 2,034,126 |
| 2022-12-02 | 2022-11-30 | 11.460 | 181,925 | -4,000 | 0.06% | 2,084,861 |
| 2022-12-01 | 2022-11-29 | 10.740 | 185,925 | +24,000 | 0.06% | 1,996,834 |
| 2022-11-30 | 2022-11-28 | 9.990 | 161,925 | +6,000 | 0.05% | 1,617,631 |
| 2022-11-29 | 2022-11-25 | 10.500 | 155,925 | -25,000 | 0.05% | 1,637,212 |
| 2022-11-28 | 2022-11-24 | 10.080 | 180,925 | +4,500 | 0.06% | 1,823,724 |
| 2022-11-25 | 2022-11-23 | 10.120 | 176,425 | +26,500 | 0.06% | 1,785,421 |
| 2022-11-24 | 2022-11-22 | 10.160 | 149,925 | +2,500 | 0.05% | 1,523,238 |
| 2022-11-23 | 2022-11-21 | 11.680 | 147,425 | -9,500 | 0.05% | 1,721,924 |
| 2022-11-22 | 2022-11-18 | 10.660 | 156,925 | -33,000 | 0.05% | 1,672,820 |
| 2022-11-21 | 2022-11-17 | 10.900 | 189,925 | -13,500 | 0.06% | 2,070,182 |
| 2022-11-18 | 2022-11-16 | 11.500 | 203,425 | +9,000 | 0.07% | 2,339,388 |
| 2022-11-17 | 2022-11-15 | 12.220 | 194,425 | -7,000 | 0.06% | 2,375,874 |
| 2022-11-16 | 2022-11-14 | 10.240 | 201,425 | -1,000 | 0.07% | 2,062,592 |
| 2022-11-15 | 2022-11-11 | 8.760 | 202,425 | +15,500 | 0.07% | 1,773,243 |
| 2022-11-14 | 2022-11-10 | 8.250 | 186,925 | -4,000 | 0.06% | 1,542,131 |
| 2022-11-11 | 2022-11-09 | 8.280 | 190,925 | +24,000 | 0.06% | 1,580,859 |
| 2022-11-10 | 2022-11-08 | 8.490 | 166,925 | -2,500 | 0.05% | 1,417,193 |
| 2022-11-09 | 2022-11-07 | 8.630 | 169,425 | +3,000 | 0.06% | 1,462,138 |
| 2022-11-08 | 2022-11-04 | 8.020 | 166,425 | +500 | 0.05% | 1,334,728 |
| 2022-11-04 | 2022-11-02 | 7.180 | 165,925 | +500 | 0.05% | 1,191,342 |
| 2022-11-01 | 2022-10-28 | 6.260 | 165,425 | +500 | 0.05% | 1,035,560 |
| 2022-10-27 | 2022-10-25 | 6.280 | 164,925 | -500 | 0.05% | 1,035,729 |
| 2022-10-26 | 2022-10-24 | 6.160 | 165,425 | -2,000 | 0.05% | 1,019,018 |
| 2022-10-21 | 2022-10-19 | 7.260 | 167,425 | +1,000 | 0.05% | 1,215,506 |
| 2022-10-18 | 2022-10-14 | 7.030 | 166,425 | -500 | 0.05% | 1,169,968 |
| 2022-10-17 | 2022-10-13 | 6.540 | 166,925 | -13,000 | 0.05% | 1,091,690 |
| 2022-10-14 | 2022-10-12 | 6.830 | 179,925 | -2,500 | 0.06% | 1,228,888 |
| 2022-10-10 | 2022-10-06 | 7.730 | 182,425 | +10,000 | 0.06% | 1,410,145 |
| 2022-10-05 | 2022-09-30 | 7.500 | 172,425 | -2,000 | 0.06% | 1,293,188 |
| 2022-09-30 | 2022-09-28 | 8.210 | 174,425 | +1,000 | 0.06% | 1,432,029 |
| 2022-09-28 | 2022-09-26 | 8.530 | 173,425 | -1,000 | 0.06% | 1,479,315 |
| 2022-09-26 | 2022-09-22 | 8.470 | 174,425 | -4,000 | 0.06% | 1,477,380 |
| 2022-09-23 | 2022-09-21 | 8.760 | 178,425 | -500 | 0.06% | 1,563,003 |
| 2022-09-22 | 2022-09-20 | 8.920 | 178,925 | -9,000 | 0.06% | 1,596,011 |
| 2022-09-21 | 2022-09-19 | 8.890 | 187,925 | +500 | 0.06% | 1,670,653 |
| 2022-09-20 | 2022-09-16 | 9.380 | 187,425 | +500 | 0.06% | 1,758,047 |
| 2022-09-19 | 2022-09-15 | 9.830 | 186,925 | -500 | 0.06% | 1,837,473 |
| 2022-09-16 | 2022-09-14 | 9.830 | 187,425 | +13,500 | 0.06% | 1,842,388 |
| 2022-09-15 | 2022-09-13 | 10.580 | 173,925 | +500 | 0.06% | 1,840,126 |
| 2022-09-14 | 2022-09-09 | 10.800 | 173,425 | +1,500 | 0.06% | 1,872,990 |
| 2022-09-13 | 2022-09-08 | 10.380 | 171,925 | +1,000 | 0.06% | 1,784,582 |
| 2022-09-09 | 2022-09-07 | 10.520 | 170,925 | +3,000 | 0.06% | 1,798,131 |
| 2022-09-08 | 2022-09-06 | 10.940 | 167,925 | +500 | 0.05% | 1,837,100 |
| 2022-09-07 | 2022-09-05 | 10.780 | 167,425 | +500 | 0.05% | 1,804,842 |
| 2022-09-02 | 2022-08-31 | 11.960 | 166,925 | -1,000 | 0.06% | 1,996,423 |
| 2022-09-01 | 2022-08-30 | 11.220 | 167,925 | -1,500 | 0.06% | 1,884,118 |
| 2022-08-31 | 2022-08-29 | 11.160 | 169,425 | -7,500 | 0.06% | 1,890,783 |
| 2022-08-30 | 2022-08-26 | 11.380 | 176,925 | +13,000 | 0.06% | 2,013,407 |
| 2022-08-29 | 2022-08-25 | 11.500 | 163,925 | -5,000 | 0.05% | 1,885,138 |
| 2022-08-26 | 2022-08-24 | 11.600 | 168,925 | +8,000 | 0.06% | 1,959,530 |
| 2022-08-25 | 2022-08-23 | 11.560 | 160,925 | -500 | 0.05% | 1,860,293 |
| 2022-08-24 | 2022-08-22 | 12.320 | 161,425 | +5,000 | 0.05% | 1,988,756 |
| 2022-08-23 | 2022-08-19 | 12.140 | 156,425 | +500 | 0.05% | 1,899,000 |
| 2022-08-22 | 2022-08-18 | 12.300 | 155,925 | +8,000 | 0.05% | 1,917,878 |
| 2022-08-19 | 2022-08-17 | 13.180 | 147,925 | +1,500 | 0.05% | 1,949,652 |
| 2022-08-18 | 2022-08-16 | 13.640 | 146,425 | +12,000 | 0.05% | 1,997,237 |
| 2022-08-16 | 2022-08-12 | 16.340 | 134,425 | +1,000 | 0.04% | 2,196,504 |
| 2022-08-15 | 2022-08-11 | 16.180 | 133,425 | -500 | 0.04% | 2,158,816 |
| 2022-08-11 | 2022-08-09 | 16.600 | 133,925 | -4,000 | 0.04% | 2,223,155 |
| 2022-08-09 | 2022-08-05 | 16.600 | 137,925 | +500 | 0.05% | 2,289,555 |
| 2022-08-08 | 2022-08-04 | 16.180 | 137,425 | +500 | 0.05% | 2,223,536 |
| 2022-08-03 | 2022-08-01 | 16.240 | 136,925 | +500 | 0.05% | 2,223,662 |
| 2022-08-02 | 2022-07-29 | 16.280 | 136,425 | -3,000 | 0.05% | 2,220,999 |
| 2022-07-28 | 2022-07-26 | 17.480 | 139,425 | -1,000 | 0.05% | 2,437,149 |
| 2022-07-25 | 2022-07-21 | 18.500 | 140,425 | -1,500 | 0.05% | 2,597,862 |
| 2022-07-21 | 2022-07-19 | 18.220 | 141,925 | -500 | 0.05% | 2,585,874 |
| 2022-07-20 | 2022-07-18 | 18.380 | 142,425 | +1,500 | 0.05% | 2,617,772 |
| 2022-07-19 | 2022-07-15 | 17.800 | 140,925 | +500 | 0.05% | 2,508,465 |
| 2022-07-15 | 2022-07-13 | 18.780 | 140,425 | +9,000 | 0.05% | 2,637,182 |
| 2022-07-14 | 2022-07-12 | 18.800 | 131,425 | +500 | 0.04% | 2,470,790 |
| 2022-07-11 | 2022-07-07 | 21.200 | 130,925 | +7,000 | 0.04% | 2,775,610 |
| 2022-07-08 | 2022-07-06 | 22.450 | 123,925 | +3,500 | 0.04% | 2,782,116 |
| 2022-07-07 | 2022-07-05 | 22.200 | 120,425 | +3,000 | 0.04% | 2,673,435 |
| 2022-07-06 | 2022-07-04 | 22.900 | 117,425 | +1,500 | 0.04% | 2,689,032 |
| 2022-07-05 | 2022-06-30 | 22.500 | 115,925 | -3,000 | 0.04% | 2,608,312 |
| 2022-06-30 | 2022-06-28 | 24.350 | 118,925 | -1,500 | 0.04% | 2,895,824 |
| 2022-06-29 | 2022-06-27 | 23.650 | 120,425 | -11,500 | 0.04% | 2,848,051 |
| 2022-06-28 | 2022-06-24 | 22.900 | 131,925 | +10,500 | 0.04% | 3,021,082 |
| 2022-06-27 | 2022-06-23 | 21.300 | 121,425 | +1,000 | 0.04% | 2,586,352 |
| 2022-06-23 | 2022-06-21 | 21.100 | 120,425 | +4,000 | 0.04% | 2,540,968 |
| 2022-06-22 | 2022-06-20 | 19.900 | 116,425 | -1,000 | 0.04% | 2,316,858 |
| 2022-06-21 | 2022-06-17 | 19.420 | 117,425 | -151,000 | 0.04% | 2,280,394 |
| 2022-06-20 | 2022-06-16 | 18.500 | 268,425 | -99,500 | 0.09% | 4,965,862 |
| 2022-06-17 | 2022-06-15 | 19.960 | 367,925 | -118,000 | 0.12% | 7,343,783 |
| 2022-06-16 | 2022-06-14 | 19.960 | 485,925 | +29,000 | 0.16% | 9,699,063 |
| 2022-06-15 | 2022-06-13 | 22.500 | 456,925 | -23,075 | 0.15% | 10,280,812 |
| 2022-06-14 | 2022-06-10 | 21.950 | 480,000 | +24,500 | 0.16% | 10,536,000 |
| 2022-06-13 | 2022-06-09 | 22.550 | 455,500 | -2,500 | 0.15% | 10,271,525 |
| 2022-06-10 | 2022-06-08 | 22.650 | 458,000 | +2,000 | 0.15% | 10,373,700 |
| 2022-06-09 | 2022-06-07 | 21.750 | 456,000 | -5,000 | 0.15% | 9,918,000 |
| 2022-06-08 | 2022-06-06 | 21.950 | 461,000 | +5,000 | 0.15% | 10,118,950 |
| 2022-06-07 | 2022-06-02 | 21.350 | 456,000 | -1,000 | 0.15% | 9,735,600 |
| 2022-06-02 | 2022-05-31 | 22.050 | 457,000 | +1,000 | 0.15% | 10,076,850 |
| 2022-06-01 | 2022-05-30 | 21.400 | 456,000 | -4,000 | 0.15% | 9,758,400 |
| 2022-05-31 | 2022-05-27 | 20.150 | 460,000 | -7,000 | 0.15% | 9,269,000 |
| 2022-05-30 | 2022-05-26 | 19.820 | 467,000 | -1,000 | 0.16% | 9,255,940 |
| 2022-05-27 | 2022-05-25 | 19.360 | 468,000 | +1,000 | 0.16% | 9,060,480 |
| 2022-05-26 | 2022-05-24 | 19.120 | 467,000 | +1,000 | 0.16% | 8,929,040 |
| 2022-05-25 | 2022-05-23 | 20.800 | 466,000 | +1,500 | 0.15% | 9,692,800 |
| 2022-05-24 | 2022-05-20 | 21.400 | 464,500 | -17,500 | 0.15% | 9,940,300 |
| 2022-05-23 | 2022-05-19 | 21.800 | 482,000 | +2,000 | 0.16% | 10,507,600 |
| 2022-05-20 | 2022-05-18 | 22.450 | 480,000 | +4,500 | 0.16% | 10,776,000 |
| 2022-05-19 | 2022-05-17 | 20.550 | 475,500 | +22,000 | 0.16% | 9,771,525 |
| 2022-05-13 | 2022-05-11 | 16.700 | 453,500 | -5,000 | 0.15% | 7,573,450 |
| 2022-05-12 | 2022-05-10 | 16.080 | 458,500 | +8,000 | 0.15% | 7,372,680 |
| 2022-05-11 | 2022-05-06 | 17.200 | 450,500 | -2,000 | 0.15% | 7,748,600 |
| 2022-05-10 | 2022-05-05 | 17.800 | 452,500 | -1,500 | 0.15% | 8,054,500 |
| 2022-05-06 | 2022-05-04 | 17.820 | 454,000 | -3,000 | 0.15% | 8,090,280 |
| 2022-05-05 | 2022-05-03 | 18.000 | 457,000 | -4,500 | 0.15% | 8,226,000 |
| 2022-05-04 | 2022-04-29 | 18.400 | 461,500 | +11,500 | 0.15% | 8,491,600 |
| 2022-05-03 | 2022-04-28 | 19.120 | 450,000 | +500 | 0.15% | 8,604,000 |
| 2022-04-29 | 2022-04-27 | 19.780 | 449,500 | +315,500 | 0.15% | 8,891,110 |
| 2022-04-28 | 2022-04-26 | 19.960 | 134,000 | -1,000 | 0.04% | 2,674,640 |
| 2022-04-22 | 2022-04-20 | 21.850 | 135,000 | +1,000 | 0.04% | 2,949,750 |
| 2022-04-20 | 2022-04-14 | 25.700 | 134,000 | +1,000 | 0.04% | 3,443,800 |
| 2022-04-19 | 2022-04-13 | 25.500 | 133,000 | -22,500 | 0.04% | 3,391,500 |
| 2022-04-14 | 2022-04-12 | 26.050 | 155,500 | +4,000 | 0.05% | 4,050,775 |
| 2022-04-13 | 2022-04-11 | 27.200 | 151,500 | +16,000 | 0.05% | 4,120,800 |
| 2022-04-12 | 2022-04-08 | 27.850 | 135,500 | +4,000 | 0.04% | 3,773,675 |
| 2022-04-11 | 2022-04-07 | 27.100 | 131,500 | -5,000 | 0.04% | 3,563,650 |
| 2022-04-08 | 2022-04-06 | 28.000 | 136,500 | -3,000 | 0.05% | 3,822,000 |
| 2022-04-07 | 2022-04-04 | 24.950 | 139,500 | -3,500 | 0.05% | 3,480,525 |
| 2022-04-06 | 2022-04-01 | 22.850 | 143,000 | +13,000 | 0.05% | 3,267,550 |
| 2022-04-04 | 2022-03-31 | 25.950 | 130,000 | +7,500 | 0.04% | 3,373,500 |
| 2022-04-01 | 2022-03-30 | 26.150 | 122,500 | -11,500 | 0.04% | 3,203,375 |
| 2022-03-31 | 2022-03-29 | 21.600 | 134,000 | +7,000 | 0.04% | 2,894,400 |
| 2022-03-30 | 2022-03-28 | 21.050 | 127,000 | -500 | 0.04% | 2,673,350 |
| 2022-03-29 | 2022-03-25 | 21.100 | 127,500 | -1,000 | 0.04% | 2,690,250 |
| 2022-03-28 | 2022-03-24 | 23.250 | 128,500 | +3,500 | 0.04% | 2,987,625 |
| 2022-03-25 | 2022-03-23 | 22.200 | 125,000 | -5,000 | 0.04% | 2,775,000 |
| 2022-03-24 | 2022-03-22 | 21.700 | 130,000 | -500 | 0.04% | 2,821,000 |
| 2022-03-23 | 2022-03-21 | 21.550 | 130,500 | +20,500 | 0.04% | 2,812,275 |
| 2022-03-22 | 2022-03-18 | 19.940 | 110,000 | +10,500 | 0.04% | 2,193,400 |
| 2022-03-21 | 2022-03-17 | 19.500 | 99,500 | -6,000 | 0.03% | 1,940,250 |
| 2022-03-18 | 2022-03-16 | 16.460 | 105,500 | +3,500 | 0.04% | 1,736,530 |
| 2022-03-17 | 2022-03-15 | 14.100 | 102,000 | +4,500 | 0.03% | 1,438,200 |
| 2022-03-16 | 2022-03-14 | 16.500 | 97,500 | -26,500 | 0.03% | 1,608,750 |
| 2022-03-15 | 2022-03-11 | 19.380 | 124,000 | +500 | 0.04% | 2,403,120 |
| 2022-03-14 | 2022-03-10 | 19.080 | 123,500 | -2,500 | 0.04% | 2,356,380 |
| 2022-03-10 | 2022-03-08 | 18.500 | 126,000 | +1,500 | 0.04% | 2,331,000 |
| 2022-03-09 | 2022-03-07 | 20.450 | 124,500 | +11,500 | 0.04% | 2,546,025 |
| 2022-03-08 | 2022-03-04 | 23.050 | 113,000 | -1,500 | 0.04% | 2,604,650 |
| 2022-03-03 | 2022-03-01 | 24.150 | 114,500 | -2,500 | 0.04% | 2,765,175 |
| 2022-03-02 | 2022-02-28 | 24.000 | 117,000 | +1,000 | 0.04% | 2,808,000 |
| 2022-03-01 | 2022-02-25 | 23.850 | 116,000 | +500 | 0.04% | 2,766,600 |
| 2022-02-28 | 2022-02-24 | 22.850 | 115,500 | -3,500 | 0.04% | 2,639,175 |
| 2022-02-25 | 2022-02-23 | 24.050 | 119,000 | -500 | 0.04% | 2,861,950 |
| 2022-02-24 | 2022-02-22 | 23.650 | 119,500 | -3,500 | 0.04% | 2,826,175 |
| 2022-02-23 | 2022-02-21 | 24.800 | 123,000 | -3,500 | 0.04% | 3,050,400 |
| 2022-02-22 | 2022-02-18 | 26.350 | 126,500 | +1,500 | 0.04% | 3,333,275 |
| 2022-02-21 | 2022-02-17 | 27.150 | 125,000 | +9,000 | 0.04% | 3,393,750 |
| 2022-02-18 | 2022-02-16 | 25.950 | 116,000 | -1,500 | 0.04% | 3,010,200 |
| 2022-02-16 | 2022-02-14 | 24.950 | 117,500 | +1,000 | 0.04% | 2,931,625 |
| 2022-02-15 | 2022-02-11 | 25.000 | 116,500 | +4,000 | 0.04% | 2,912,500 |
| 2022-02-10 | 2022-02-08 | 26.300 | 112,500 | -4,000 | 0.04% | 2,958,750 |
| 2022-02-09 | 2022-02-07 | 27.050 | 116,500 | -2,000 | 0.04% | 3,151,325 |
| 2022-02-07 | 2022-01-31 | 25.900 | 118,500 | +3,000 | 0.04% | 3,069,150 |
| 2022-02-04 | 2022-01-27 | 25.800 | 115,500 | +1,500 | 0.04% | 2,979,900 |
| 2022-01-28 | 2022-01-26 | 27.350 | 114,000 | +2,500 | 0.04% | 3,117,900 |
| 2022-01-27 | 2022-01-25 | 28.500 | 111,500 | +1,000 | 0.04% | 3,177,750 |
| 2022-01-26 | 2022-01-24 | 30.200 | 110,500 | +1,500 | 0.04% | 3,337,100 |
| 2022-01-25 | 2022-01-21 | 31.400 | 109,000 | +9,500 | 0.04% | 3,422,600 |
| 2022-01-24 | 2022-01-20 | 33.350 | 99,500 | +8,000 | 0.03% | 3,318,325 |
| 2022-01-21 | 2022-01-19 | 36.150 | 91,500 | +3,500 | 0.03% | 3,307,725 |
| 2022-01-20 | 2022-01-18 | 39.400 | 88,000 | +500 | 0.03% | 3,467,200 |
| 2022-01-19 | 2022-01-17 | 42.500 | 87,500 | -14,500 | 0.03% | 3,718,750 |
| 2022-01-17 | 2022-01-13 | 35.250 | 102,000 | -1,000 | 0.03% | 3,595,500 |
| 2022-01-14 | 2022-01-12 | 36.700 | 103,000 | -4,000 | 0.03% | 3,780,100 |
| 2022-01-13 | 2022-01-11 | 32.300 | 107,000 | -500 | 0.04% | 3,456,100 |
| 2022-01-12 | 2022-01-10 | 31.600 | 107,500 | -500 | 0.04% | 3,397,000 |
| 2022-01-11 | 2022-01-07 | 31.000 | 108,000 | +1,000 | 0.04% | 3,348,000 |
| 2022-01-10 | 2022-01-06 | 31.650 | 107,000 | -1,000 | 0.04% | 3,386,550 |
| 2022-01-07 | 2022-01-05 | 31.200 | 108,000 | +11,000 | 0.04% | 3,369,600 |
| 2022-01-05 | 2022-01-03 | 32.350 | 97,000 | +4,000 | 0.03% | 3,137,950 |
| 2022-01-04 | 2021-12-31 | 34.800 | 93,000 | +1,000 | 0.03% | 3,236,400 |
| 2021-12-29 | 2021-12-24 | 35.200 | 92,000 | +500 | 0.03% | 3,238,400 |
| 2021-12-23 | 2021-12-21 | 38.800 | 91,500 | -4,000 | 0.03% | 3,550,200 |
| 2021-12-22 | 2021-12-20 | 37.350 | 95,500 | -500 | 0.03% | 3,566,925 |
| 2021-12-21 | 2021-12-17 | 40.500 | 96,000 | -36,000 | 0.03% | 3,888,000 |
| 2021-12-20 | 2021-12-16 | 36.550 | 132,000 | -1,000 | 0.04% | 4,824,600 |
| 2021-12-15 | 2021-12-13 | 34.850 | 133,000 | +2,000 | 0.04% | 4,635,050 |
| 2021-12-14 | 2021-12-10 | 34.000 | 131,000 | +2,000 | 0.04% | 4,454,000 |
| 2021-12-10 | 2021-12-08 | 34.300 | 129,000 | -3,500 | 0.04% | 4,424,700 |
| 2021-12-09 | 2021-12-07 | 32.100 | 132,500 | +2,000 | 0.04% | 4,253,250 |
| 2021-12-08 | 2021-12-06 | 32.050 | 130,500 | -2,000 | 0.04% | 4,182,525 |
| 2021-12-07 | 2021-12-03 | 33.700 | 132,500 | -500 | 0.04% | 4,465,250 |
| 2021-12-06 | 2021-12-02 | 33.400 | 133,000 | +5,000 | 0.04% | 4,442,200 |
| 2021-12-03 | 2021-12-01 | 34.000 | 128,000 | +13,000 | 0.04% | 4,352,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 115,000 | +20,500 | 0.04% | 4,071,000 |
| 2021-12-01 | 2021-11-29 | 38.250 | 94,500 | +8,000 | 0.03% | 3,614,625 |
| 2021-11-30 | 2021-11-26 | 39.650 | 86,500 | +2,500 | 0.03% | 3,429,725 |
| 2021-11-29 | 2021-11-25 | 41.700 | 84,000 | +500 | 0.03% | 3,502,800 |
| 2021-11-24 | 2021-11-22 | 42.600 | 83,500 | -500 | 0.03% | 3,557,100 |
| 2021-11-19 | 2021-11-17 | 43.800 | 84,000 | +1,000 | 0.03% | 3,679,200 |
| 2021-11-18 | 2021-11-16 | 44.000 | 83,000 | -500 | 0.03% | 3,652,000 |
| 2021-11-16 | 2021-11-12 | 44.300 | 83,500 | -8,000 | 0.03% | 3,699,050 |
| 2021-11-12 | 2021-11-10 | 36.700 | 91,500 | +1,500 | 0.03% | 3,358,050 |
| 2021-11-09 | 2021-11-05 | 38.200 | 90,000 | +7,500 | 0.03% | 3,438,000 |
| 2021-11-05 | 2021-11-03 | 40.000 | 82,500 | +1,500 | 0.03% | 3,300,000 |
| 2021-11-03 | 2021-11-01 | 41.300 | 81,000 | +2,000 | 0.03% | 3,345,300 |
| 2021-10-29 | 2021-10-27 | 47.150 | 79,000 | -1,000 | 0.03% | 3,724,850 |
| 2021-10-27 | 2021-10-25 | 48.300 | 80,000 | -5,000 | 0.03% | 3,864,000 |
| 2021-10-26 | 2021-10-22 | 46.500 | 85,000 | -2,500 | 0.03% | 3,952,500 |
| 2021-10-22 | 2021-10-20 | 43.150 | 87,500 | +2,000 | 0.03% | 3,775,625 |
| 2021-10-20 | 2021-10-18 | 44.300 | 85,500 | +500 | 0.03% | 3,787,650 |
| 2021-10-19 | 2021-10-15 | 45.450 | 85,000 | +1,000 | 0.03% | 3,863,250 |
| 2021-10-18 | 2021-10-12 | 43.050 | 84,000 | +2,000 | 0.03% | 3,616,200 |
| 2021-10-15 | 2021-10-11 | 45.100 | 82,000 | +5,500 | 0.03% | 3,698,200 |
| 2021-10-12 | 2021-10-08 | 45.950 | 76,500 | +1,500 | 0.03% | 3,515,175 |
| 2021-10-08 | 2021-10-06 | 46.800 | 75,000 | +1,000 | 0.03% | 3,510,000 |
| 2021-10-07 | 2021-10-05 | 47.000 | 74,000 | +1,500 | 0.02% | 3,478,000 |
| 2021-10-06 | 2021-10-04 | 48.500 | 72,500 | +500 | 0.02% | 3,516,250 |
| 2021-10-05 | 2021-09-30 | 49.200 | 72,000 | +1,500 | 0.02% | 3,542,400 |
| 2021-09-30 | 2021-09-28 | 52.000 | 70,500 | +1,500 | 0.02% | 3,666,000 |
| 2021-09-29 | 2021-09-27 | 54.700 | 69,000 | +500 | 0.02% | 3,774,300 |
| 2021-09-28 | 2021-09-24 | 60.050 | 68,500 | +500 | 0.02% | 4,113,425 |
| 2021-09-24 | 2021-09-21 | 61.000 | 68,000 | +500 | 0.02% | 4,148,000 |
| 2021-09-23 | 2021-09-20 | 62.300 | 67,500 | +1,000 | 0.02% | 4,205,250 |
| 2021-09-17 | 2021-09-15 | 63.500 | 66,500 | -4,000 | 0.02% | 4,222,750 |
| 2021-09-16 | 2021-09-14 | 64.000 | 70,500 | -4,000 | 0.02% | 4,512,000 |
| 2021-09-15 | 2021-09-13 | 60.450 | 74,500 | +1,500 | 0.03% | 4,503,525 |
| 2021-09-09 | 2021-09-07 | 55.100 | 73,000 | +500 | 0.02% | 4,022,300 |
| 2021-09-08 | 2021-09-06 | 56.000 | 72,500 | +500 | 0.02% | 4,060,000 |
| 2021-09-07 | 2021-09-03 | 54.550 | 72,000 | -500 | 0.02% | 3,927,600 |
| 2021-09-06 | 2021-09-02 | 53.200 | 72,500 | -5,000 | 0.02% | 3,857,000 |
| 2021-09-02 | 2021-08-31 | 48.000 | 77,500 | +2,500 | 0.03% | 3,720,000 |
| 2021-09-01 | 2021-08-30 | 47.050 | 75,000 | -500 | 0.03% | 3,528,750 |
| 2021-08-31 | 2021-08-27 | 46.000 | 75,500 | +500 | 0.03% | 3,473,000 |
| 2021-08-26 | 2021-08-24 | 49.150 | 75,000 | +500 | 0.03% | 3,686,250 |
| 2021-08-25 | 2021-08-23 | 47.450 | 74,500 | +500 | 0.03% | 3,535,025 |
| 2021-08-24 | 2021-08-20 | 49.000 | 74,000 | +4,000 | 0.02% | 3,626,000 |
| 2021-08-20 | 2021-08-18 | 63.100 | 70,000 | -500 | 0.02% | 4,417,000 |
| 2021-08-19 | 2021-08-17 | 60.750 | 70,500 | -1,000 | 0.02% | 4,282,875 |
| 2021-08-16 | 2021-08-12 | 64.250 | 71,500 | +500 | 0.02% | 4,593,875 |
| 2021-08-13 | 2021-08-11 | 62.950 | 71,000 | -500 | 0.02% | 4,469,450 |
| 2021-08-12 | 2021-08-10 | 64.450 | 71,500 | +3,500 | 0.02% | 4,608,175 |
| 2021-08-11 | 2021-08-09 | 59.800 | 68,000 | -3,500 | 0.02% | 4,066,400 |
| 2021-08-10 | 2021-08-06 | 59.000 | 71,500 | +4,000 | 0.02% | 4,218,500 |
| 2021-08-09 | 2021-08-05 | 62.950 | 67,500 | +500 | 0.02% | 4,249,125 |
| 2021-08-02 | 2021-07-29 | 60.550 | 67,000 | +6,500 | 0.02% | 4,056,850 |
| 2021-07-29 | 2021-07-27 | 54.550 | 60,500 | -1,500 | 0.02% | 3,300,275 |
| 2021-07-28 | 2021-07-26 | 58.700 | 62,000 | -2,500 | 0.02% | 3,639,400 |
| 2021-07-27 | 2021-07-23 | 62.850 | 64,500 | +2,500 | 0.02% | 4,053,825 |
| 2021-07-26 | 2021-07-22 | 65.850 | 62,000 | +500 | 0.02% | 4,082,700 |
| 2021-07-23 | 2021-07-21 | 65.100 | 61,500 | -3,500 | 0.02% | 4,003,650 |
| 2021-07-22 | 2021-07-20 | 64.500 | 65,000 | +4,500 | 0.02% | 4,192,500 |
| 2021-07-21 | 2021-07-19 | 67.750 | 60,500 | +3,000 | 0.02% | 4,098,875 |
| 2021-07-20 | 2021-07-16 | 68.000 | 57,500 | +500 | 0.02% | 3,910,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 57,000 | +2,500 | 0.02% | 3,933,000 |
| 2021-07-16 | 2021-07-14 | 70.700 | 54,500 | +4,000 | 0.02% | 3,853,150 |
| 2021-07-15 | 2021-07-13 | 72.300 | 50,500 | -500 | 0.02% | 3,651,150 |
| 2021-07-12 | 2021-07-08 | 71.600 | 51,000 | +500 | 0.02% | 3,651,600 |
| 2021-07-08 | 2021-07-06 | 72.700 | 50,500 | -500 | 0.02% | 3,671,350 |
| 2021-07-07 | 2021-07-05 | 74.200 | 51,000 | +500 | 0.02% | 3,784,200 |
| 2021-07-06 | 2021-07-02 | 75.000 | 50,500 | -1,000 | 0.02% | 3,787,500 |
| 2021-07-05 | 2021-06-30 | 77.250 | 51,500 | -5,500 | 0.02% | 3,978,375 |
| 2021-07-02 | 2021-06-29 | 74.000 | 57,000 | +1,500 | 0.02% | 4,218,000 |
| 2021-06-30 | 2021-06-28 | 77.350 | 55,500 | +500 | 0.02% | 4,292,925 |
| 2021-06-28 | 2021-06-24 | 69.300 | 55,000 | -1,000 | 0.02% | 3,811,500 |
| 2021-06-25 | 2021-06-23 | 70.900 | 56,000 | +1,500 | 0.02% | 3,970,400 |
| 2021-06-23 | 2021-06-21 | 71.250 | 54,500 | -1,000 | 0.02% | 3,883,125 |
| 2021-06-22 | 2021-06-18 | 70.200 | 55,500 | +1,000 | 0.02% | 3,896,100 |
| 2021-06-21 | 2021-06-17 | 72.000 | 54,500 | +2,000 | 0.02% | 3,924,000 |
| 2021-06-18 | 2021-06-16 | 73.200 | 52,500 | -10,000 | 0.02% | 3,843,000 |
| 2021-06-17 | 2021-06-15 | 73.150 | 62,500 | -1,000 | 0.02% | 4,571,875 |
| 2021-06-15 | 2021-06-10 | 74.400 | 63,500 | -2,000 | 0.02% | 4,724,400 |
| 2021-06-11 | 2021-06-09 | 74.600 | 65,500 | +500 | 0.02% | 4,886,300 |
| 2021-06-08 | 2021-06-04 | 69.000 | 65,000 | -2,500 | 0.02% | 4,485,000 |
| 2021-06-07 | 2021-06-03 | 71.600 | 67,500 | -500 | 0.02% | 4,833,000 |
| 2021-06-04 | 2021-06-02 | 72.450 | 68,000 | -6,000 | 0.02% | 4,926,600 |
| 2021-05-31 | 2021-05-27 | 73.000 | 74,000 | +500 | 0.02% | 5,402,000 |
| 2021-05-28 | 2021-05-26 | 74.250 | 73,500 | -500 | 0.02% | 5,457,375 |
| 2021-05-27 | 2021-05-25 | 74.150 | 74,000 | -1,500 | 0.02% | 5,487,100 |
| 2021-05-26 | 2021-05-24 | 73.700 | 75,500 | -5,000 | 0.03% | 5,564,350 |
| 2021-05-25 | 2021-05-21 | 70.700 | 80,500 | -500 | 0.03% | 5,691,350 |
| 2021-05-24 | 2021-05-20 | 71.400 | 81,000 | -1,000 | 0.03% | 5,783,400 |
| 2021-05-21 | 2021-05-18 | 69.900 | 82,000 | -7,000 | 0.03% | 5,731,800 |
| 2021-05-20 | 2021-05-17 | 70.650 | 89,000 | -500 | 0.03% | 6,287,850 |
| 2021-05-18 | 2021-05-14 | 69.200 | 89,500 | +5,500 | 0.03% | 6,193,400 |
| 2021-05-17 | 2021-05-13 | 67.500 | 84,000 | +17,500 | 0.03% | 5,670,000 |
| 2021-05-14 | 2021-05-12 | 64.300 | 66,500 | +3,000 | 0.02% | 4,275,950 |
| 2021-05-13 | 2021-05-11 | 67.000 | 63,500 | -500 | 0.02% | 4,254,500 |
| 2021-05-12 | 2021-05-10 | 67.700 | 64,000 | -1,500 | 0.02% | 4,332,800 |
| 2021-05-11 | 2021-05-07 | 62.350 | 65,500 | -2,000 | 0.02% | 4,083,925 |
| 2021-05-10 | 2021-05-06 | 66.250 | 67,500 | +3,000 | 0.02% | 4,471,875 |
| 2021-05-07 | 2021-05-05 | 65.200 | 64,500 | +1,500 | 0.02% | 4,205,400 |
| 2021-05-03 | 2021-04-29 | 69.700 | 63,000 | +500 | 0.02% | 4,391,100 |
| 2021-04-30 | 2021-04-28 | 71.000 | 62,500 | +2,500 | 0.02% | 4,437,500 |
| 2021-04-29 | 2021-04-27 | 72.400 | 60,000 | +500 | 0.02% | 4,344,000 |
| 2021-04-28 | 2021-04-26 | 72.400 | 59,500 | -3,000 | 0.02% | 4,307,800 |
| 2021-04-27 | 2021-04-23 | 70.800 | 62,500 | +1,500 | 0.02% | 4,425,000 |
| 2021-04-26 | 2021-04-22 | 70.200 | 61,000 | +1,500 | 0.02% | 4,282,200 |
| 2021-04-19 | 2021-04-15 | 69.650 | 59,500 | +2,000 | 0.02% | 4,144,175 |
| 2021-04-16 | 2021-04-14 | 71.600 | 57,500 | +500 | 0.02% | 4,117,000 |
| 2021-04-14 | 2021-04-12 | 75.750 | 57,000 | +1,000 | 0.02% | 4,317,750 |
| 2021-04-13 | 2021-04-09 | 80.850 | 56,000 | -1,000 | 0.02% | 4,527,600 |
| 2021-04-12 | 2021-04-08 | 78.350 | 57,000 | -500 | 0.02% | 4,465,950 |
| 2021-04-09 | 2021-04-07 | 75.650 | 57,500 | +1,000 | 0.02% | 4,349,875 |
| 2021-04-01 | 2021-03-30 | 74.800 | 56,500 | +500 | 0.02% | 4,226,200 |
| 2021-03-30 | 2021-03-26 | 73.150 | 56,000 | +500 | 0.02% | 4,096,400 |
| 2021-03-29 | 2021-03-25 | 72.200 | 55,500 | -2,000 | 0.02% | 4,007,100 |
| 2021-03-24 | 2021-03-22 | 79.000 | 57,500 | +500 | 0.02% | 4,542,500 |
| 2021-03-19 | 2021-03-17 | 95.250 | 57,000 | -2,000 | 0.02% | 5,429,250 |
| 2021-03-17 | 2021-03-15 | 75.800 | 59,000 | +1,000 | 0.02% | 4,472,200 |
| 2021-03-16 | 2021-03-12 | 81.950 | 58,000 | -4,000 | 0.02% | 4,753,100 |
| 2021-03-15 | 2021-03-11 | 74.900 | 62,000 | -500 | 0.02% | 4,643,800 |
| 2021-03-12 | 2021-03-10 | 66.050 | 62,500 | -500 | 0.02% | 4,128,125 |
| 2021-03-09 | 2021-03-05 | 73.050 | 63,000 | +2,000 | 0.02% | 4,602,150 |
| 2021-03-08 | 2021-03-04 | 78.400 | 61,000 | +1,000 | 0.02% | 4,782,400 |
| 2021-03-05 | 2021-03-03 | 85.000 | 60,000 | +1,000 | 0.02% | 5,100,000 |
| 2021-03-04 | 2021-03-02 | 86.350 | 59,000 | -1,000 | 0.02% | 5,094,650 |
| 2021-03-03 | 2021-03-01 | 86.400 | 60,000 | -1,000 | 0.02% | 5,184,000 |
| 2021-03-02 | 2021-02-26 | 80.500 | 61,000 | +500 | 0.02% | 4,910,500 |
| 2021-02-26 | 2021-02-24 | 83.450 | 60,500 | -1,500 | 0.02% | 5,048,725 |
| 2021-02-25 | 2021-02-23 | 87.800 | 62,000 | +2,500 | 0.02% | 5,443,600 |
| 2021-02-24 | 2021-02-22 | 87.250 | 59,500 | -1,500 | 0.02% | 5,191,375 |
| 2021-02-23 | 2021-02-19 | 90.200 | 61,000 | +1,000 | 0.02% | 5,502,200 |
| 2021-02-22 | 2021-02-18 | 93.300 | 60,000 | +3,000 | 0.02% | 5,598,000 |
| 2021-02-19 | 2021-02-17 | 98.000 | 57,000 | +2,000 | 0.02% | 5,586,000 |
| 2021-02-18 | 2021-02-16 | 100.900 | 55,000 | -2,000 | 0.02% | 5,549,500 |
| 2021-02-17 | 2021-02-11 | 97.500 | 57,000 | -1,500 | 0.02% | 5,557,500 |
| 2021-02-16 | 2021-02-09 | 95.450 | 58,500 | +500 | 0.02% | 5,583,825 |
| 2021-02-09 | 2021-02-05 | 90.850 | 58,000 | -1,500 | 0.02% | 5,269,300 |
| 2021-02-08 | 2021-02-04 | 86.400 | 59,500 | +5,000 | 0.02% | 5,140,800 |
| 2021-02-05 | 2021-02-03 | 95.000 | 54,500 | -1,000 | 0.02% | 5,177,500 |
| 2021-02-04 | 2021-02-02 | 95.450 | 55,500 | +500 | 0.02% | 5,297,475 |
| 2021-02-03 | 2021-02-01 | 91.150 | 55,000 | -1,500 | 0.02% | 5,013,250 |
| 2021-02-02 | 2021-01-29 | 84.150 | 56,500 | +1,000 | 0.02% | 4,754,475 |
| 2021-01-29 | 2021-01-27 | 91.450 | 55,500 | +3,500 | 0.02% | 5,075,475 |
| 2021-01-28 | 2021-01-26 | 98.250 | 52,000 | +1,000 | 0.02% | 5,109,000 |
| 2021-01-27 | 2021-01-25 | 100.900 | 51,000 | -8,500 | 0.02% | 5,145,900 |
| 2021-01-25 | 2021-01-21 | 91.950 | 59,500 | -2,500 | 0.02% | 5,471,025 |
| 2021-01-22 | 2021-01-20 | 90.600 | 62,000 | +500 | 0.02% | 5,617,200 |
| 2021-01-21 | 2021-01-19 | 86.700 | 61,500 | -3,000 | 0.02% | 5,332,050 |
| 2021-01-20 | 2021-01-18 | 85.000 | 64,500 | -3,000 | 0.02% | 5,482,500 |
| 2021-01-19 | 2021-01-15 | 88.000 | 67,500 | -500 | 0.02% | 5,940,000 |
| 2021-01-15 | 2021-01-13 | 80.000 | 68,000 | -500 | 0.02% | 5,440,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 68,500 | -10,000 | 0.02% | 5,726,600 |
| 2021-01-11 | 2021-01-07 | 72.250 | 78,500 | +4,000 | 0.03% | 5,671,625 |
| 2021-01-08 | 2021-01-06 | 73.900 | 74,500 | -6,000 | 0.03% | 5,505,550 |
| 2021-01-07 | 2021-01-05 | 68.200 | 80,500 | +500 | 0.03% | 5,490,100 |
| 2021-01-06 | 2021-01-04 | 67.000 | 80,000 | -2,000 | 0.03% | 5,360,000 |
| 2021-01-05 | 2020-12-31 | 67.700 | 82,000 | -5,000 | 0.03% | 5,551,400 |
| 2020-12-30 | 2020-12-28 | 68.500 | 87,000 | -500 | 0.03% | 5,959,500 |
| 2020-12-29 | 2020-12-24 | 69.850 | 87,500 | -6,500 | 0.03% | 6,111,875 |
| 2020-12-28 | 2020-12-22 | 63.000 | 94,000 | -500 | 0.03% | 5,922,000 |
| 2020-12-23 | 2020-12-21 | 63.500 | 94,500 | +2,000 | 0.03% | 6,000,750 |
| 2020-12-22 | 2020-12-18 | 63.000 | 92,500 | -5,500 | 0.03% | 5,827,500 |
| 2020-12-21 | 2020-12-17 | 62.750 | 98,000 | -500 | 0.03% | 6,149,500 |
| 2020-12-18 | 2020-12-16 | 61.500 | 98,500 | -500 | 0.03% | 6,057,750 |
| 2020-12-17 | 2020-12-15 | 61.900 | 99,000 | +500 | 0.03% | 6,128,100 |
| 2020-12-16 | 2020-12-14 | 61.750 | 98,500 | +2,000 | 0.03% | 6,082,375 |
| 2020-12-15 | 2020-12-11 | 64.000 | 96,500 | -2,500 | 0.03% | 6,176,000 |
| 2020-12-14 | 2020-12-10 | 65.000 | 99,000 | -3,000 | 0.03% | 6,435,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 102,000 | -2,500 | 0.03% | 6,645,300 |
| 2020-12-09 | 2020-12-07 | 65.950 | 104,500 | -1,000 | 0.04% | 6,891,775 |
| 2020-12-04 | 2020-12-02 | 64.150 | 105,500 | -5,500 | 0.04% | 6,767,825 |
| 2020-12-03 | 2020-12-01 | 64.000 | 111,000 | -5,500 | 0.04% | 7,104,000 |
| 2020-12-02 | 2020-11-30 | 63.050 | 116,500 | -2,000 | 0.04% | 7,345,325 |
| 2020-11-30 | 2020-11-26 | 63.950 | 118,500 | -3,500 | 0.04% | 7,578,075 |
| 2020-11-27 | 2020-11-25 | 62.250 | 122,000 | -2,500 | 0.04% | 7,594,500 |
| 2020-11-26 | 2020-11-24 | 64.600 | 124,500 | -3,000 | 0.04% | 8,042,700 |
| 2020-11-25 | 2020-11-23 | 65.500 | 127,500 | -2,500 | 0.04% | 8,351,250 |
| 2020-11-24 | 2020-11-20 | 66.800 | 130,000 | -2,000 | 0.04% | 8,684,000 |
| 2020-11-19 | 2020-11-17 | 66.950 | 132,000 | -500 | 0.05% | 8,837,400 |
| 2020-11-18 | 2020-11-16 | 68.900 | 132,500 | -7,500 | 0.05% | 9,129,250 |
| 2020-11-17 | 2020-11-13 | 65.500 | 140,000 | -2,000 | 0.05% | 9,170,000 |
| 2020-11-16 | 2020-11-12 | 62.950 | 142,000 | +1,000 | 0.05% | 8,938,900 |
| 2020-11-13 | 2020-11-11 | 61.100 | 141,000 | +2,500 | 0.05% | 8,615,100 |
| 2020-11-12 | 2020-11-10 | 64.750 | 138,500 | -6,500 | 0.05% | 8,967,875 |
| 2020-11-11 | 2020-11-09 | 64.100 | 145,000 | +500 | 0.05% | 9,294,500 |
| 2020-11-10 | 2020-11-06 | 60.700 | 144,500 | +4,000 | 0.05% | 8,771,150 |
| 2020-11-09 | 2020-11-05 | 62.350 | 140,500 | -10,000 | 0.05% | 8,760,175 |
| 2020-11-06 | 2020-11-04 | 59.050 | 150,500 | -12,500 | 0.05% | 8,887,025 |
| 2020-11-05 | 2020-11-03 | 58.600 | 163,000 | -4,000 | 0.06% | 9,551,800 |
| 2020-11-04 | 2020-11-02 | 59.400 | 167,000 | -4,000 | 0.06% | 9,919,800 |
| 2020-11-03 | 2020-10-30 | 57.950 | 171,000 | +2,500 | 0.06% | 9,909,450 |
| 2020-11-02 | 2020-10-29 | 62.000 | 168,500 | -1,500 | 0.06% | 10,447,000 |
| 2020-10-30 | 2020-10-28 | 61.950 | 170,000 | -4,500 | 0.06% | 10,531,500 |
| 2020-10-29 | 2020-10-27 | 62.000 | 174,500 | -17,500 | 0.06% | 10,819,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 192,000 | -17,000 | 0.07% | 12,096,000 |
| 2020-10-27 | 2020-10-22 | 63.600 | 209,000 | -32,000 | 0.07% | 13,292,400 |
| 2020-10-23 | 2020-10-21 | 66.100 | 241,000 | +1,000 | 0.08% | 15,930,100 |
| 2020-10-22 | 2020-10-20 | 68.850 | 240,000 | -26,000 | 0.08% | 16,524,000 |
| 2020-10-21 | 2020-10-19 | 65.500 | 266,000 | -12,500 | 0.09% | 17,423,000 |
| 2020-10-20 | 2020-10-16 | 73.100 | 278,500 | -17,000 | 0.10% | 20,358,350 |
| 2020-10-19 | 2020-10-15 | 71.700 | 295,500 | -11,500 | 0.10% | 21,187,350 |
| 2020-10-16 | 2020-10-14 | 74.000 | 307,000 | -16,500 | 0.11% | 22,718,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 323,500 | -75,500 | 0.11% | 24,958,025 |
| 2020-10-14 | 2020-10-09 | 72.750 | 399,000 | 0.14% | 29,027,250 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy