History of CCASS shareholding
Participant: CMB WING LUNG BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.200 | 770,700 | +0 | 0.22% | 41,001,240 |
| 2025-10-13 | 2025-10-09 | 56.000 | 770,700 | +0 | 0.22% | 43,159,200 |
| 2025-10-10 | 2025-10-08 | 57.000 | 770,700 | +39,500 | 0.22% | 43,929,900 |
| 2025-10-09 | 2025-10-06 | 56.200 | 731,200 | +3,000 | 0.21% | 41,093,440 |
| 2025-10-08 | 2025-10-03 | 56.450 | 728,200 | +19,000 | 0.21% | 41,106,890 |
| 2025-10-06 | 2025-10-02 | 57.500 | 709,200 | +13,000 | 0.20% | 40,779,000 |
| 2025-10-03 | 2025-09-30 | 56.300 | 696,200 | +21,000 | 0.20% | 39,196,060 |
| 2025-10-02 | 2025-09-29 | 55.750 | 675,200 | +14,500 | 0.19% | 37,642,400 |
| 2025-09-30 | 2025-09-26 | 54.950 | 660,700 | +57,500 | 0.19% | 36,305,465 |
| 2025-09-29 | 2025-09-25 | 57.150 | 603,200 | +23,000 | 0.17% | 34,472,880 |
| 2025-09-26 | 2025-09-24 | 54.700 | 580,200 | -20,500 | 0.16% | 31,736,940 |
| 2025-09-25 | 2025-09-23 | 57.050 | 600,700 | +7,000 | 0.17% | 34,269,935 |
| 2025-09-24 | 2025-09-22 | 57.250 | 593,700 | +13,500 | 0.17% | 33,989,325 |
| 2025-09-23 | 2025-09-19 | 57.800 | 580,200 | +15,000 | 0.16% | 33,535,560 |
| 2025-09-22 | 2025-09-18 | 58.900 | 565,200 | +4,300 | 0.16% | 33,290,280 |
| 2025-09-19 | 2025-09-17 | 58.750 | 560,900 | +32,500 | 0.16% | 32,952,875 |
| 2025-09-18 | 2025-09-16 | 59.500 | 528,400 | +2,500 | 0.15% | 31,439,800 |
| 2025-09-17 | 2025-09-15 | 58.200 | 525,900 | -100,500 | 0.15% | 30,607,380 |
| 2025-09-16 | 2025-09-12 | 59.900 | 626,400 | -5,000 | 0.18% | 37,521,360 |
| 2025-09-15 | 2025-09-11 | 59.050 | 631,400 | -5,700 | 0.18% | 37,284,170 |
| 2025-09-12 | 2025-09-10 | 60.200 | 637,100 | +500 | 0.18% | 38,353,420 |
| 2025-09-11 | 2025-09-09 | 61.050 | 636,600 | +9,000 | 0.18% | 38,864,430 |
| 2025-09-10 | 2025-09-08 | 62.100 | 627,600 | +9,300 | 0.18% | 38,973,960 |
| 2025-09-09 | 2025-09-05 | 60.650 | 618,300 | +6,500 | 0.17% | 37,499,895 |
| 2025-09-08 | 2025-09-04 | 59.150 | 611,800 | +17,500 | 0.17% | 36,187,970 |
| 2025-09-05 | 2025-09-03 | 64.000 | 594,300 | -2,500 | 0.17% | 38,035,200 |
| 2025-09-04 | 2025-09-02 | 63.750 | 596,800 | +4,000 | 0.17% | 38,046,000 |
| 2025-09-03 | 2025-09-01 | 64.350 | 592,800 | -30,300 | 0.17% | 38,146,680 |
| 2025-09-02 | 2025-08-29 | 63.550 | 623,100 | +27,500 | 0.18% | 39,598,005 |
| 2025-09-01 | 2025-08-28 | 67.300 | 595,600 | -21,500 | 0.17% | 40,083,880 |
| 2025-08-29 | 2025-08-27 | 69.900 | 617,100 | +7,000 | 0.18% | 43,135,290 |
| 2025-08-28 | 2025-08-26 | 74.000 | 610,100 | -29,500 | 0.17% | 45,147,400 |
| 2025-08-27 | 2025-08-25 | 70.650 | 639,600 | -500 | 0.18% | 45,187,740 |
| 2025-08-26 | 2025-08-22 | 69.650 | 640,100 | +10,000 | 0.18% | 44,582,965 |
| 2025-08-25 | 2025-08-21 | 69.250 | 630,100 | +5,500 | 0.18% | 43,634,425 |
| 2025-08-22 | 2025-08-20 | 70.150 | 624,600 | +34,000 | 0.18% | 43,815,690 |
| 2025-08-21 | 2025-08-19 | 72.750 | 590,600 | -18,500 | 0.17% | 42,966,150 |
| 2025-08-20 | 2025-08-18 | 69.950 | 609,100 | -10,100 | 0.17% | 42,606,545 |
| 2025-08-19 | 2025-08-15 | 70.600 | 619,200 | -13,000 | 0.18% | 43,715,520 |
| 2025-08-18 | 2025-08-14 | 70.500 | 632,200 | -1,000 | 0.18% | 44,570,100 |
| 2025-08-15 | 2025-08-13 | 69.950 | 633,200 | -500 | 0.18% | 44,292,340 |
| 2025-08-14 | 2025-08-12 | 67.900 | 633,700 | -4,000 | 0.18% | 43,028,230 |
| 2025-08-13 | 2025-08-11 | 70.400 | 637,700 | -500 | 0.18% | 44,894,080 |
| 2025-08-12 | 2025-08-08 | 71.300 | 638,200 | -1,500 | 0.18% | 45,503,660 |
| 2025-08-11 | 2025-08-07 | 71.500 | 639,700 | +7,500 | 0.18% | 45,738,550 |
| 2025-08-08 | 2025-08-06 | 72.700 | 632,200 | +19,000 | 0.18% | 45,960,940 |
| 2025-08-07 | 2025-08-05 | 70.800 | 613,200 | +14,000 | 0.17% | 43,414,560 |
| 2025-08-06 | 2025-08-04 | 67.300 | 599,200 | -10,500 | 0.17% | 40,326,160 |
| 2025-08-05 | 2025-08-01 | 62.100 | 609,700 | +19,000 | 0.17% | 37,862,370 |
| 2025-08-04 | 2025-07-31 | 63.900 | 590,700 | +8,500 | 0.17% | 37,745,730 |
| 2025-08-01 | 2025-07-30 | 65.900 | 582,200 | +12,600 | 0.17% | 38,366,980 |
| 2025-07-31 | 2025-07-29 | 70.800 | 569,600 | +10,500 | 0.17% | 40,327,680 |
| 2025-07-30 | 2025-07-28 | 71.000 | 559,100 | +9,000 | 0.17% | 39,696,100 |
| 2025-07-29 | 2025-07-25 | 70.000 | 550,100 | +51,600 | 0.17% | 38,507,000 |
| 2025-07-28 | 2025-07-24 | 77.550 | 498,500 | +20,000 | 0.15% | 38,658,675 |
| 2025-07-25 | 2025-07-23 | 70.700 | 478,500 | -29,000 | 0.15% | 33,829,950 |
| 2025-07-24 | 2025-07-22 | 71.300 | 507,500 | -4,000 | 0.15% | 36,184,750 |
| 2025-07-23 | 2025-07-21 | 74.500 | 511,500 | +2,000 | 0.16% | 38,106,750 |
| 2025-07-22 | 2025-07-18 | 72.700 | 509,500 | +2,500 | 0.16% | 37,040,650 |
| 2025-07-21 | 2025-07-17 | 72.650 | 507,000 | +10,500 | 0.15% | 36,833,550 |
| 2025-07-18 | 2025-07-16 | 72.400 | 496,500 | +5,500 | 0.15% | 35,946,600 |
| 2025-07-17 | 2025-07-15 | 72.000 | 491,000 | -1,500 | 0.15% | 35,352,000 |
| 2025-07-16 | 2025-07-14 | 71.800 | 492,500 | -5,000 | 0.15% | 35,361,500 |
| 2025-07-15 | 2025-07-11 | 67.700 | 497,500 | +7,000 | 0.15% | 33,680,750 |
| 2025-07-14 | 2025-07-10 | 67.350 | 490,500 | -1,500 | 0.15% | 33,035,175 |
| 2025-07-11 | 2025-07-09 | 69.750 | 492,000 | -17,000 | 0.15% | 34,317,000 |
| 2025-07-10 | 2025-07-08 | 67.000 | 509,000 | +10,000 | 0.16% | 34,103,000 |
| 2025-07-09 | 2025-07-07 | 67.100 | 499,000 | -9,500 | 0.15% | 33,482,900 |
| 2025-07-08 | 2025-07-04 | 67.150 | 508,500 | +4,000 | 0.16% | 34,145,775 |
| 2025-07-07 | 2025-07-03 | 64.050 | 504,500 | -27,000 | 0.15% | 32,313,225 |
| 2025-07-04 | 2025-07-02 | 63.750 | 531,500 | +11,800 | 0.16% | 33,883,125 |
| 2025-07-03 | 2025-06-30 | 62.200 | 519,700 | -7,500 | 0.16% | 32,325,340 |
| 2025-07-02 | 2025-06-27 | 57.200 | 527,200 | +25,500 | 0.16% | 30,155,840 |
| 2025-06-30 | 2025-06-26 | 56.250 | 501,700 | +5,000 | 0.15% | 28,220,625 |
| 2025-06-27 | 2025-06-25 | 55.350 | 496,700 | -500 | 0.15% | 27,492,345 |
| 2025-06-26 | 2025-06-24 | 54.200 | 497,200 | -59,500 | 0.15% | 26,948,240 |
| 2025-06-25 | 2025-06-23 | 51.800 | 556,700 | +54,500 | 0.17% | 28,837,060 |
| 2025-06-24 | 2025-06-20 | 49.050 | 502,200 | +5,000 | 0.15% | 24,632,910 |
| 2025-06-23 | 2025-06-19 | 48.350 | 497,200 | +8,500 | 0.15% | 24,039,620 |
| 2025-06-20 | 2025-06-18 | 51.200 | 488,700 | +12,500 | 0.15% | 25,021,440 |
| 2025-06-19 | 2025-06-17 | 50.450 | 476,200 | +20,000 | 0.15% | 24,024,290 |
| 2025-06-18 | 2025-06-16 | 52.300 | 456,200 | -18,000 | 0.14% | 23,859,260 |
| 2025-06-17 | 2025-06-13 | 50.450 | 474,200 | -12,500 | 0.15% | 23,923,390 |
| 2025-06-16 | 2025-06-12 | 57.350 | 486,700 | -4,400 | 0.15% | 27,912,245 |
| 2025-06-13 | 2025-06-11 | 54.700 | 491,100 | -7,500 | 0.15% | 26,863,170 |
| 2025-06-12 | 2025-06-10 | 54.850 | 498,600 | +30,000 | 0.15% | 27,348,210 |
| 2025-06-11 | 2025-06-09 | 54.550 | 468,600 | -16,500 | 0.14% | 25,562,130 |
| 2025-06-10 | 2025-06-06 | 47.650 | 485,100 | +4,000 | 0.15% | 23,115,015 |
| 2025-06-09 | 2025-06-05 | 47.450 | 481,100 | -7,500 | 0.15% | 22,828,195 |
| 2025-06-06 | 2025-06-04 | 47.900 | 488,600 | +6,500 | 0.15% | 23,403,940 |
| 2025-06-05 | 2025-06-03 | 45.550 | 482,100 | -8,500 | 0.15% | 21,959,655 |
| 2025-06-04 | 2025-06-02 | 42.650 | 490,600 | +500 | 0.15% | 20,924,090 |
| 2025-06-03 | 2025-05-30 | 44.150 | 490,100 | +32,000 | 0.15% | 21,637,915 |
| 2025-06-02 | 2025-05-29 | 43.800 | 458,100 | +7,500 | 0.14% | 20,064,780 |
| 2025-05-30 | 2025-05-28 | 42.250 | 450,600 | +7,500 | 0.14% | 19,037,850 |
| 2025-05-29 | 2025-05-27 | 42.950 | 443,100 | -18,500 | 0.14% | 19,031,145 |
| 2025-05-28 | 2025-05-26 | 42.200 | 461,600 | +33,000 | 0.14% | 19,479,520 |
| 2025-05-27 | 2025-05-23 | 42.700 | 428,600 | +3,000 | 0.13% | 18,301,220 |
| 2025-05-26 | 2025-05-22 | 43.300 | 425,600 | +13,500 | 0.13% | 18,428,480 |
| 2025-05-23 | 2025-05-21 | 45.600 | 412,100 | -12,500 | 0.13% | 18,791,760 |
| 2025-05-22 | 2025-05-20 | 44.300 | 424,600 | +7,000 | 0.13% | 18,809,780 |
| 2025-05-21 | 2025-05-19 | 46.850 | 417,600 | +76,000 | 0.13% | 19,564,560 |
| 2025-05-20 | 2025-05-16 | 44.500 | 341,600 | +3,500 | 0.10% | 15,201,200 |
| 2025-05-19 | 2025-05-15 | 45.200 | 338,100 | -6,500 | 0.10% | 15,282,120 |
| 2025-05-16 | 2025-05-14 | 45.750 | 344,600 | +2,500 | 0.11% | 15,765,450 |
| 2025-05-15 | 2025-05-13 | 45.600 | 342,100 | +22,000 | 0.10% | 15,599,760 |
| 2025-05-14 | 2025-05-12 | 47.350 | 320,100 | +22,500 | 0.10% | 15,156,735 |
| 2025-05-13 | 2025-05-09 | 48.250 | 297,600 | +1,000 | 0.09% | 14,359,200 |
| 2025-05-12 | 2025-05-08 | 47.550 | 296,600 | +1,500 | 0.09% | 14,103,330 |
| 2025-05-09 | 2025-05-07 | 48.300 | 295,100 | +8,500 | 0.09% | 14,253,330 |
| 2025-05-08 | 2025-05-06 | 49.350 | 286,600 | -1,500 | 0.09% | 14,143,710 |
| 2025-05-07 | 2025-05-02 | 50.800 | 288,100 | -2,500 | 0.09% | 14,635,480 |
| 2025-05-06 | 2025-04-30 | 49.250 | 290,600 | +1,000 | 0.09% | 14,312,050 |
| 2025-05-02 | 2025-04-29 | 48.950 | 289,600 | -31,500 | 0.09% | 14,175,920 |
| 2025-04-30 | 2025-04-28 | 44.600 | 321,100 | +19,100 | 0.10% | 14,321,060 |
| 2025-04-29 | 2025-04-25 | 47.400 | 302,000 | +3,500 | 0.09% | 14,314,800 |
| 2025-04-28 | 2025-04-24 | 46.400 | 298,500 | -128,000 | 0.09% | 13,850,400 |
| 2025-04-25 | 2025-04-23 | 49.700 | 426,500 | -20,500 | 0.13% | 21,197,050 |
| 2025-04-24 | 2025-04-22 | 48.800 | 447,000 | -6,500 | 0.14% | 21,813,600 |
| 2025-04-23 | 2025-04-17 | 47.100 | 453,500 | +4,000 | 0.14% | 21,359,850 |
| 2025-04-22 | 2025-04-16 | 46.600 | 449,500 | +500 | 0.14% | 20,946,700 |
| 2025-04-17 | 2025-04-15 | 48.450 | 449,000 | +32,500 | 0.14% | 21,754,050 |
| 2025-04-16 | 2025-04-14 | 50.250 | 416,500 | +7,000 | 0.13% | 20,929,125 |
| 2025-04-15 | 2025-04-11 | 48.400 | 409,500 | -9,000 | 0.13% | 19,819,800 |
| 2025-04-14 | 2025-04-10 | 46.000 | 418,500 | +10,500 | 0.13% | 19,251,000 |
| 2025-04-11 | 2025-04-09 | 45.650 | 408,000 | +4,000 | 0.12% | 18,625,200 |
| 2025-04-10 | 2025-04-08 | 46.350 | 404,000 | +11,000 | 0.12% | 18,725,400 |
| 2025-04-09 | 2025-04-07 | 45.100 | 393,000 | +2,000 | 0.12% | 17,724,300 |
| 2025-04-08 | 2025-04-03 | 58.450 | 391,000 | -6,000 | 0.12% | 22,853,950 |
| 2025-04-07 | 2025-04-02 | 56.800 | 397,000 | -6,000 | 0.12% | 22,549,600 |
| 2025-04-03 | 2025-04-01 | 54.450 | 403,000 | +8,500 | 0.12% | 21,943,350 |
| 2025-04-02 | 2025-03-31 | 53.550 | 394,500 | +3,000 | 0.12% | 21,125,475 |
| 2025-04-01 | 2025-03-28 | 55.500 | 391,500 | +4,500 | 0.12% | 21,728,250 |
| 2025-03-31 | 2025-03-27 | 53.900 | 387,000 | -37,000 | 0.12% | 20,859,300 |
| 2025-03-28 | 2025-03-26 | 54.200 | 424,000 | +10,000 | 0.13% | 22,980,800 |
| 2025-03-27 | 2025-03-25 | 60.900 | 414,000 | -17,500 | 0.13% | 25,212,600 |
| 2025-03-26 | 2025-03-24 | 65.150 | 431,500 | +5,000 | 0.13% | 28,112,225 |
| 2025-03-25 | 2025-03-21 | 62.650 | 426,500 | -18,000 | 0.13% | 26,720,225 |
| 2025-03-24 | 2025-03-20 | 63.950 | 444,500 | -5,000 | 0.14% | 28,425,775 |
| 2025-03-21 | 2025-03-19 | 64.000 | 449,500 | -22,000 | 0.14% | 28,768,000 |
| 2025-03-20 | 2025-03-18 | 57.750 | 471,500 | +1,000 | 0.14% | 27,229,125 |
| 2025-03-19 | 2025-03-17 | 52.150 | 470,500 | +3,000 | 0.14% | 24,536,575 |
| 2025-03-18 | 2025-03-14 | 51.200 | 467,500 | -5,000 | 0.14% | 23,936,000 |
| 2025-03-17 | 2025-03-13 | 51.450 | 472,500 | +12,000 | 0.14% | 24,310,125 |
| 2025-03-14 | 2025-03-12 | 52.500 | 460,500 | +3,500 | 0.14% | 24,176,250 |
| 2025-03-13 | 2025-03-11 | 53.150 | 457,000 | +5,000 | 0.14% | 24,289,550 |
| 2025-03-12 | 2025-03-10 | 53.900 | 452,000 | +27,000 | 0.14% | 24,362,800 |
| 2025-03-11 | 2025-03-07 | 60.600 | 425,000 | -90,500 | 0.13% | 25,755,000 |
| 2025-03-10 | 2025-03-06 | 50.450 | 515,500 | +19,500 | 0.16% | 26,006,975 |
| 2025-03-07 | 2025-03-05 | 50.100 | 496,000 | +7,000 | 0.15% | 24,849,600 |
| 2025-03-06 | 2025-03-04 | 49.550 | 489,000 | +7,000 | 0.15% | 24,229,950 |
| 2025-03-05 | 2025-03-03 | 48.300 | 482,000 | +500 | 0.15% | 23,280,600 |
| 2025-03-04 | 2025-02-28 | 46.800 | 481,500 | -5,500 | 0.15% | 22,534,200 |
| 2025-03-03 | 2025-02-27 | 47.900 | 487,000 | +10,500 | 0.15% | 23,327,300 |
| 2025-02-28 | 2025-02-26 | 48.000 | 476,500 | +9,000 | 0.15% | 22,872,000 |
| 2025-02-27 | 2025-02-25 | 46.450 | 467,500 | -16,000 | 0.14% | 21,715,375 |
| 2025-02-26 | 2025-02-24 | 44.800 | 483,500 | -2,500 | 0.15% | 21,660,800 |
| 2025-02-25 | 2025-02-21 | 45.100 | 486,000 | +35,500 | 0.15% | 21,918,600 |
| 2025-02-24 | 2025-02-20 | 45.250 | 450,500 | +3,500 | 0.14% | 20,385,125 |
| 2025-02-21 | 2025-02-19 | 45.000 | 447,000 | -37,500 | 0.14% | 20,115,000 |
| 2025-02-20 | 2025-02-18 | 44.850 | 484,500 | -18,000 | 0.15% | 21,729,825 |
| 2025-02-19 | 2025-02-17 | 43.150 | 502,500 | -19,000 | 0.15% | 21,682,875 |
| 2025-02-18 | 2025-02-14 | 37.300 | 521,500 | -17,000 | 0.16% | 19,451,950 |
| 2025-02-17 | 2025-02-13 | 36.600 | 538,500 | -6,500 | 0.16% | 19,709,100 |
| 2025-02-14 | 2025-02-12 | 37.750 | 545,000 | +3,000 | 0.17% | 20,573,750 |
| 2025-02-13 | 2025-02-11 | 38.050 | 542,000 | -25,000 | 0.17% | 20,623,100 |
| 2025-02-12 | 2025-02-10 | 41.000 | 567,000 | -6,200 | 0.17% | 23,247,000 |
| 2025-02-11 | 2025-02-07 | 40.350 | 573,200 | -1,000 | 0.18% | 23,128,620 |
| 2025-02-10 | 2025-02-06 | 41.300 | 574,200 | -7,500 | 0.18% | 23,714,460 |
| 2025-02-07 | 2025-02-05 | 40.500 | 581,700 | +8,500 | 0.18% | 23,558,850 |
| 2025-02-06 | 2025-02-04 | 41.300 | 573,200 | -21,500 | 0.18% | 23,673,160 |
| 2025-02-05 | 2025-02-03 | 41.150 | 594,700 | -3,000 | 0.18% | 24,471,905 |
| 2025-02-04 | 2025-01-28 | 40.300 | 597,700 | -2,000 | 0.18% | 24,087,310 |
| 2025-02-03 | 2025-01-24 | 39.900 | 599,700 | -27,500 | 0.18% | 23,928,030 |
| 2025-01-27 | 2025-01-23 | 37.850 | 627,200 | +2,570 | 0.19% | 23,739,520 |
| 2025-01-24 | 2025-01-22 | 39.550 | 624,630 | +4,500 | 0.19% | 24,704,116 |
| 2025-01-23 | 2025-01-21 | 38.300 | 620,130 | +2,000 | 0.19% | 23,750,979 |
| 2025-01-22 | 2025-01-20 | 38.050 | 618,130 | +6,500 | 0.19% | 23,519,846 |
| 2025-01-21 | 2025-01-17 | 38.800 | 611,630 | +34,000 | 0.19% | 23,731,244 |
| 2025-01-20 | 2025-01-16 | 38.950 | 577,630 | +500 | 0.18% | 22,498,688 |
| 2025-01-17 | 2025-01-15 | 38.800 | 577,130 | -57,500 | 0.18% | 22,392,644 |
| 2025-01-16 | 2025-01-14 | 40.000 | 634,630 | +5,500 | 0.19% | 25,385,200 |
| 2025-01-15 | 2025-01-13 | 39.450 | 629,130 | +7,000 | 0.19% | 24,819,178 |
| 2025-01-14 | 2025-01-10 | 45.650 | 622,130 | -1,500 | 0.19% | 28,400,234 |
| 2025-01-13 | 2025-01-09 | 43.600 | 623,630 | -16,000 | 0.19% | 27,190,268 |
| 2025-01-10 | 2025-01-08 | 44.600 | 639,630 | +36,500 | 0.20% | 28,527,498 |
| 2025-01-09 | 2025-01-07 | 50.250 | 603,130 | +21,000 | 0.18% | 30,307,282 |
| 2025-01-08 | 2025-01-06 | 52.750 | 582,130 | -2,000 | 0.18% | 30,707,358 |
| 2025-01-07 | 2025-01-03 | 48.350 | 584,130 | +12,500 | 0.18% | 28,242,686 |
| 2025-01-06 | 2025-01-02 | 49.600 | 571,630 | +20,000 | 0.18% | 28,352,848 |
| 2025-01-03 | 2024-12-31 | 48.400 | 551,630 | -13,500 | 0.17% | 26,698,892 |
| 2025-01-02 | 2024-12-27 | 46.050 | 565,130 | -12,000 | 0.17% | 26,024,236 |
| 2024-12-30 | 2024-12-24 | 47.000 | 577,130 | +2,500 | 0.18% | 27,125,110 |
| 2024-12-23 | 2024-12-19 | 46.850 | 574,630 | +28,500 | 0.18% | 26,921,416 |
| 2024-12-20 | 2024-12-18 | 49.700 | 546,130 | +500 | 0.17% | 27,142,661 |
| 2024-12-19 | 2024-12-17 | 50.300 | 545,630 | -1,000 | 0.17% | 27,445,189 |
| 2024-12-18 | 2024-12-16 | 49.000 | 546,630 | -21,000 | 0.17% | 26,784,870 |
| 2024-12-17 | 2024-12-13 | 47.400 | 567,630 | -2,000 | 0.17% | 26,905,662 |
| 2024-12-16 | 2024-12-12 | 48.350 | 569,630 | -12,000 | 0.17% | 27,541,610 |
| 2024-12-13 | 2024-12-11 | 48.300 | 581,630 | +500 | 0.18% | 28,092,729 |
| 2024-12-12 | 2024-12-10 | 46.150 | 581,130 | -1,070 | 0.18% | 26,819,150 |
| 2024-12-11 | 2024-12-09 | 47.850 | 582,200 | -11,500 | 0.18% | 27,858,270 |
| 2024-12-10 | 2024-12-06 | 46.200 | 593,700 | +55,000 | 0.18% | 27,428,940 |
| 2024-12-09 | 2024-12-05 | 45.450 | 538,700 | -26,000 | 0.17% | 24,483,915 |
| 2024-12-06 | 2024-12-04 | 46.400 | 564,700 | -6,000 | 0.17% | 26,202,080 |
| 2024-12-05 | 2024-12-03 | 45.050 | 570,700 | -29,500 | 0.18% | 25,710,035 |
| 2024-12-04 | 2024-12-02 | 40.600 | 600,200 | -53,000 | 0.18% | 24,368,120 |
| 2024-12-03 | 2024-11-29 | 34.300 | 653,200 | +12,500 | 0.20% | 22,404,760 |
| 2024-12-02 | 2024-11-28 | 34.400 | 640,700 | +13,000 | 0.20% | 22,040,080 |
| 2024-11-29 | 2024-11-27 | 39.250 | 627,700 | +25,500 | 0.19% | 24,637,225 |
| 2024-11-28 | 2024-11-26 | 36.500 | 602,200 | -1,500 | 0.18% | 21,980,300 |
| 2024-11-27 | 2024-11-25 | 38.750 | 603,700 | +20,500 | 0.19% | 23,393,375 |
| 2024-11-26 | 2024-11-22 | 37.700 | 583,200 | +2,500 | 0.18% | 21,986,640 |
| 2024-11-22 | 2024-11-20 | 39.500 | 580,700 | +5,500 | 0.18% | 22,937,650 |
| 2024-11-21 | 2024-11-19 | 36.900 | 575,200 | +30,500 | 0.18% | 21,224,880 |
| 2024-11-20 | 2024-11-18 | 34.500 | 544,700 | +500 | 0.17% | 18,792,150 |
| 2024-11-19 | 2024-11-15 | 35.150 | 544,200 | -500 | 0.17% | 19,128,630 |
| 2024-11-18 | 2024-11-14 | 34.800 | 544,700 | -7,500 | 0.17% | 18,955,560 |
| 2024-11-15 | 2024-11-13 | 35.050 | 552,200 | +500 | 0.17% | 19,354,610 |
| 2024-11-13 | 2024-11-11 | 36.200 | 551,700 | +24,500 | 0.17% | 19,971,540 |
| 2024-11-11 | 2024-11-07 | 32.500 | 527,200 | +4,500 | 0.16% | 17,134,000 |
| 2024-11-08 | 2024-11-06 | 32.350 | 522,700 | -19,500 | 0.16% | 16,909,345 |
| 2024-11-07 | 2024-11-05 | 33.300 | 542,200 | +14,500 | 0.17% | 18,055,260 |
| 2024-11-06 | 2024-11-04 | 33.500 | 527,700 | +500 | 0.16% | 17,677,950 |
| 2024-11-04 | 2024-10-31 | 31.500 | 527,200 | +2,500 | 0.16% | 16,606,800 |
| 2024-10-31 | 2024-10-29 | 30.850 | 524,700 | +26,500 | 0.16% | 16,186,995 |
| 2024-10-30 | 2024-10-28 | 32.850 | 498,200 | +9,000 | 0.15% | 16,365,870 |
| 2024-10-29 | 2024-10-25 | 34.200 | 489,200 | +2,500 | 0.15% | 16,730,640 |
| 2024-10-28 | 2024-10-24 | 33.450 | 486,700 | -32,000 | 0.15% | 16,280,115 |
| 2024-10-25 | 2024-10-23 | 35.150 | 518,700 | -46,500 | 0.16% | 18,232,305 |
| 2024-10-24 | 2024-10-22 | 30.200 | 565,200 | +20,500 | 0.17% | 17,069,040 |
| 2024-10-23 | 2024-10-21 | 28.950 | 544,700 | -17,500 | 0.17% | 15,769,065 |
| 2024-10-22 | 2024-10-18 | 28.550 | 562,200 | -7,000 | 0.17% | 16,050,810 |
| 2024-10-21 | 2024-10-17 | 23.700 | 569,200 | +3,000 | 0.17% | 13,490,040 |
| 2024-10-18 | 2024-10-16 | 22.850 | 566,200 | +1,000 | 0.17% | 12,937,670 |
| 2024-10-17 | 2024-10-15 | 23.200 | 565,200 | -29,000 | 0.17% | 13,112,640 |
| 2024-10-16 | 2024-10-14 | 24.550 | 594,200 | +2,500 | 0.18% | 14,587,610 |
| 2024-10-15 | 2024-10-10 | 25.450 | 591,700 | -500 | 0.18% | 15,058,765 |
| 2024-10-14 | 2024-10-09 | 25.200 | 592,200 | +10,500 | 0.18% | 14,923,440 |
| 2024-10-10 | 2024-10-08 | 27.300 | 581,700 | +32,500 | 0.18% | 15,880,410 |
| 2024-10-09 | 2024-10-07 | 29.000 | 549,200 | +20,500 | 0.17% | 15,926,800 |
| 2024-10-08 | 2024-10-04 | 27.050 | 528,700 | +22,000 | 0.16% | 14,301,335 |
| 2024-10-07 | 2024-10-03 | 25.050 | 506,700 | +27,500 | 0.16% | 12,692,835 |
| 2024-10-04 | 2024-10-02 | 27.350 | 479,200 | -8,500 | 0.15% | 13,106,120 |
| 2024-10-03 | 2024-09-30 | 27.150 | 487,700 | +27,000 | 0.15% | 13,241,055 |
| 2024-09-30 | 2024-09-26 | 25.100 | 460,700 | +30,000 | 0.14% | 11,563,570 |
| 2024-09-27 | 2024-09-25 | 24.600 | 430,700 | -17,000 | 0.13% | 10,595,220 |
| 2024-09-25 | 2024-09-23 | 23.650 | 447,700 | -19,000 | 0.14% | 10,588,105 |
| 2024-09-24 | 2024-09-20 | 24.900 | 466,700 | -5,500 | 0.14% | 11,620,830 |
| 2024-09-23 | 2024-09-19 | 22.900 | 472,200 | -4,500 | 0.15% | 10,813,380 |
| 2024-09-20 | 2024-09-17 | 22.450 | 476,700 | +1,500 | 0.15% | 10,701,915 |
| 2024-09-19 | 2024-09-16 | 22.200 | 475,200 | +5,000 | 0.15% | 10,549,440 |
| 2024-09-17 | 2024-09-13 | 23.500 | 470,200 | +29,500 | 0.14% | 11,049,700 |
| 2024-09-16 | 2024-09-12 | 22.900 | 440,700 | +6,000 | 0.14% | 10,092,030 |
| 2024-09-12 | 2024-09-10 | 23.050 | 434,700 | +16,000 | 0.13% | 10,019,835 |
| 2024-09-10 | 2024-09-05 | 23.500 | 418,700 | -23,500 | 0.13% | 9,839,450 |
| 2024-09-09 | 2024-09-04 | 21.950 | 442,200 | +15,500 | 0.14% | 9,706,290 |
| 2024-09-05 | 2024-09-03 | 22.100 | 426,700 | +500 | 0.13% | 9,430,070 |
| 2024-09-04 | 2024-09-02 | 21.850 | 426,200 | +9,000 | 0.13% | 9,312,470 |
| 2024-09-03 | 2024-08-30 | 20.700 | 417,200 | +3,500 | 0.13% | 8,636,040 |
| 2024-09-02 | 2024-08-29 | 20.300 | 413,700 | +24,000 | 0.13% | 8,398,110 |
| 2024-08-30 | 2024-08-28 | 20.950 | 389,700 | -22,000 | 0.12% | 8,164,215 |
| 2024-08-29 | 2024-08-27 | 21.000 | 411,700 | -10,000 | 0.13% | 8,645,700 |
| 2024-08-28 | 2024-08-26 | 20.050 | 421,700 | +22,000 | 0.13% | 8,455,085 |
| 2024-08-26 | 2024-08-22 | 19.380 | 399,700 | -500 | 0.12% | 7,746,186 |
| 2024-08-23 | 2024-08-21 | 18.500 | 400,200 | +21,500 | 0.12% | 7,403,700 |
| 2024-08-22 | 2024-08-20 | 18.980 | 378,700 | +500 | 0.12% | 7,187,726 |
| 2024-08-21 | 2024-08-19 | 19.440 | 378,200 | +500 | 0.12% | 7,352,208 |
| 2024-08-20 | 2024-08-16 | 19.780 | 377,700 | -500 | 0.12% | 7,470,906 |
| 2024-08-16 | 2024-08-14 | 19.080 | 378,200 | +500 | 0.12% | 7,216,056 |
| 2024-08-15 | 2024-08-13 | 19.460 | 377,700 | +1,000 | 0.12% | 7,350,042 |
| 2024-08-12 | 2024-08-08 | 19.940 | 376,700 | +1,500 | 0.12% | 7,511,398 |
| 2024-08-09 | 2024-08-07 | 20.100 | 375,200 | -5,000 | 0.12% | 7,541,520 |
| 2024-08-08 | 2024-08-06 | 19.800 | 380,200 | +2,000 | 0.12% | 7,527,960 |
| 2024-08-07 | 2024-08-05 | 18.840 | 378,200 | +500 | 0.12% | 7,125,288 |
| 2024-08-06 | 2024-08-02 | 19.340 | 377,700 | +1,500 | 0.12% | 7,304,718 |
| 2024-08-01 | 2024-07-30 | 18.280 | 376,200 | +500 | 0.12% | 6,876,936 |
| 2024-07-29 | 2024-07-25 | 18.800 | 375,700 | +500 | 0.12% | 7,063,160 |
| 2024-07-26 | 2024-07-24 | 18.880 | 375,200 | +500 | 0.12% | 7,083,776 |
| 2024-07-25 | 2024-07-23 | 19.620 | 374,700 | +10,000 | 0.12% | 7,351,614 |
| 2024-07-23 | 2024-07-19 | 19.620 | 364,700 | -3,000 | 0.11% | 7,155,414 |
| 2024-07-17 | 2024-07-15 | 19.840 | 367,700 | -500 | 0.11% | 7,295,168 |
| 2024-07-16 | 2024-07-12 | 20.400 | 368,200 | -25,000 | 0.11% | 7,511,280 |
| 2024-07-15 | 2024-07-11 | 19.640 | 393,200 | -2,000 | 0.12% | 7,722,448 |
| 2024-07-10 | 2024-07-08 | 18.360 | 395,200 | +1,000 | 0.12% | 7,255,872 |
| 2024-07-09 | 2024-07-05 | 19.400 | 394,200 | -1,500 | 0.12% | 7,647,480 |
| 2024-07-08 | 2024-07-04 | 19.160 | 395,700 | +25,500 | 0.12% | 7,581,612 |
| 2024-07-04 | 2024-07-02 | 18.620 | 370,200 | +1,500 | 0.11% | 6,893,124 |
| 2024-07-03 | 2024-06-28 | 19.580 | 368,700 | -30,000 | 0.11% | 7,219,146 |
| 2024-06-27 | 2024-06-25 | 20.900 | 398,700 | +19,500 | 0.12% | 8,332,830 |
| 2024-06-26 | 2024-06-24 | 19.960 | 379,200 | +3,000 | 0.12% | 7,568,832 |
| 2024-06-25 | 2024-06-21 | 19.800 | 376,200 | -500 | 0.12% | 7,448,760 |
| 2024-06-24 | 2024-06-20 | 20.000 | 376,700 | +500 | 0.12% | 7,534,000 |
| 2024-06-21 | 2024-06-19 | 20.700 | 376,200 | -20,500 | 0.12% | 7,787,340 |
| 2024-06-20 | 2024-06-18 | 20.200 | 396,700 | -19,500 | 0.12% | 8,013,340 |
| 2024-06-19 | 2024-06-17 | 20.350 | 416,200 | +2,500 | 0.13% | 8,469,670 |
| 2024-06-18 | 2024-06-14 | 20.250 | 413,700 | -14,000 | 0.13% | 8,377,425 |
| 2024-06-17 | 2024-06-13 | 20.000 | 427,700 | +1,000 | 0.13% | 8,554,000 |
| 2024-06-14 | 2024-06-12 | 19.980 | 426,700 | +1,000 | 0.13% | 8,525,466 |
| 2024-06-13 | 2024-06-11 | 20.150 | 425,700 | +500 | 0.13% | 8,577,855 |
| 2024-06-12 | 2024-06-07 | 20.850 | 425,200 | +1,000 | 0.13% | 8,865,420 |
| 2024-06-11 | 2024-06-06 | 20.950 | 424,200 | +2,000 | 0.13% | 8,886,990 |
| 2024-06-07 | 2024-06-05 | 22.200 | 422,200 | +500 | 0.13% | 9,372,840 |
| 2024-06-06 | 2024-06-04 | 21.950 | 421,700 | +500 | 0.13% | 9,256,315 |
| 2024-06-05 | 2024-06-03 | 21.550 | 421,200 | +1,500 | 0.13% | 9,076,860 |
| 2024-06-04 | 2024-05-31 | 22.050 | 419,700 | -1,000 | 0.13% | 9,254,385 |
| 2024-05-29 | 2024-05-27 | 22.700 | 420,700 | +1,500 | 0.13% | 9,549,890 |
| 2024-05-28 | 2024-05-24 | 23.050 | 419,200 | +500 | 0.13% | 9,662,560 |
| 2024-05-27 | 2024-05-23 | 23.300 | 418,700 | -1,000 | 0.13% | 9,755,710 |
| 2024-05-24 | 2024-05-22 | 23.750 | 419,700 | -500 | 0.13% | 9,967,875 |
| 2024-05-23 | 2024-05-21 | 22.900 | 420,200 | -1,000 | 0.13% | 9,622,580 |
| 2024-05-21 | 2024-05-17 | 23.350 | 421,200 | -54,000 | 0.13% | 9,835,020 |
| 2024-05-20 | 2024-05-16 | 24.350 | 475,200 | +23,000 | 0.15% | 11,571,120 |
| 2024-05-17 | 2024-05-14 | 25.600 | 452,200 | +9,000 | 0.14% | 11,576,320 |
| 2024-05-16 | 2024-05-13 | 25.200 | 443,200 | +2,500 | 0.14% | 11,168,640 |
| 2024-05-14 | 2024-05-10 | 26.050 | 440,700 | +1,000 | 0.14% | 11,480,235 |
| 2024-05-13 | 2024-05-09 | 25.100 | 439,700 | -4,000 | 0.14% | 11,036,470 |
| 2024-05-10 | 2024-05-08 | 24.050 | 443,700 | +24,500 | 0.14% | 10,670,985 |
| 2024-05-09 | 2024-05-07 | 24.050 | 419,200 | -16,500 | 0.13% | 10,081,760 |
| 2024-05-08 | 2024-05-06 | 25.550 | 435,700 | -3,000 | 0.13% | 11,132,135 |
| 2024-05-07 | 2024-05-03 | 24.950 | 438,700 | +1,000 | 0.14% | 10,945,565 |
| 2024-05-06 | 2024-05-02 | 25.450 | 437,700 | -500 | 0.13% | 11,139,465 |
| 2024-05-03 | 2024-04-30 | 24.450 | 438,200 | -1,500 | 0.13% | 10,713,990 |
| 2024-05-02 | 2024-04-29 | 23.850 | 439,700 | -1,000 | 0.14% | 10,486,845 |
| 2024-04-30 | 2024-04-26 | 24.650 | 440,700 | +1,500 | 0.14% | 10,863,255 |
| 2024-04-26 | 2024-04-24 | 23.500 | 439,200 | -16,000 | 0.14% | 10,321,200 |
| 2024-04-25 | 2024-04-23 | 23.800 | 455,200 | -500 | 0.14% | 10,833,760 |
| 2024-04-24 | 2024-04-22 | 23.350 | 455,700 | -1,000 | 0.14% | 10,640,595 |
| 2024-04-23 | 2024-04-19 | 21.550 | 456,700 | +4,500 | 0.14% | 9,841,885 |
| 2024-04-18 | 2024-04-16 | 22.750 | 452,200 | +15,000 | 0.14% | 10,287,550 |
| 2024-04-17 | 2024-04-15 | 23.800 | 437,200 | -5,000 | 0.13% | 10,405,360 |
| 2024-04-16 | 2024-04-12 | 26.150 | 442,200 | +5,000 | 0.14% | 11,563,530 |
| 2024-04-15 | 2024-04-11 | 25.600 | 437,200 | +4,500 | 0.13% | 11,192,320 |
| 2024-04-12 | 2024-04-10 | 25.900 | 432,700 | -1,000 | 0.13% | 11,206,930 |
| 2024-04-11 | 2024-04-09 | 25.700 | 433,700 | -2,000 | 0.13% | 11,146,090 |
| 2024-04-10 | 2024-04-08 | 24.350 | 435,700 | +42,000 | 0.13% | 10,609,295 |
| 2024-04-09 | 2024-04-05 | 21.850 | 393,700 | +23,000 | 0.12% | 8,602,345 |
| 2024-04-08 | 2024-04-03 | 23.000 | 370,700 | +1,000 | 0.11% | 8,526,100 |
| 2024-04-05 | 2024-04-02 | 22.750 | 369,700 | +12,000 | 0.11% | 8,410,675 |
| 2024-04-03 | 2024-03-28 | 23.500 | 357,700 | +5,000 | 0.11% | 8,405,950 |
| 2024-04-02 | 2024-03-27 | 21.900 | 352,700 | +2,500 | 0.11% | 7,724,130 |
| 2024-03-28 | 2024-03-26 | 21.550 | 350,200 | +500 | 0.11% | 7,546,810 |
| 2024-03-27 | 2024-03-25 | 22.200 | 349,700 | +2,000 | 0.11% | 7,763,340 |
| 2024-03-26 | 2024-03-22 | 24.400 | 347,700 | +1,500 | 0.11% | 8,483,880 |
| 2024-03-25 | 2024-03-21 | 25.100 | 346,200 | -1,000 | 0.11% | 8,689,620 |
| 2024-03-22 | 2024-03-20 | 25.350 | 347,200 | +1,500 | 0.11% | 8,801,520 |
| 2024-03-21 | 2024-03-19 | 25.150 | 345,700 | +1,000 | 0.11% | 8,694,355 |
| 2024-03-20 | 2024-03-18 | 26.400 | 344,700 | -1,500 | 0.11% | 9,100,080 |
| 2024-03-19 | 2024-03-15 | 25.600 | 346,200 | +1,500 | 0.11% | 8,862,720 |
| 2024-03-18 | 2024-03-14 | 27.550 | 344,700 | +21,000 | 0.11% | 9,496,485 |
| 2024-03-15 | 2024-03-13 | 29.850 | 323,700 | -22,500 | 0.10% | 9,662,445 |
| 2024-03-14 | 2024-03-12 | 29.400 | 346,200 | +1,500 | 0.11% | 10,178,280 |
| 2024-03-13 | 2024-03-11 | 28.600 | 344,700 | +19,000 | 0.11% | 9,858,420 |
| 2024-03-12 | 2024-03-08 | 28.450 | 325,700 | -42,000 | 0.10% | 9,266,165 |
| 2024-03-08 | 2024-03-06 | 25.250 | 367,700 | -1,500 | 0.11% | 9,284,425 |
| 2024-03-07 | 2024-03-05 | 23.400 | 369,200 | +2,000 | 0.11% | 8,639,280 |
| 2024-03-05 | 2024-03-01 | 24.250 | 367,200 | +500 | 0.11% | 8,904,600 |
| 2024-03-04 | 2024-02-29 | 24.150 | 366,700 | +7,000 | 0.11% | 8,855,805 |
| 2024-03-01 | 2024-02-28 | 21.600 | 359,700 | +18,500 | 0.11% | 7,769,520 |
| 2024-02-29 | 2024-02-27 | 22.300 | 341,200 | -1,000 | 0.11% | 7,608,760 |
| 2024-02-28 | 2024-02-26 | 19.440 | 342,200 | +1,500 | 0.11% | 6,652,368 |
| 2024-02-27 | 2024-02-23 | 20.200 | 340,700 | +1,000 | 0.11% | 6,882,140 |
| 2024-02-26 | 2024-02-22 | 20.400 | 339,700 | +19,500 | 0.10% | 6,929,880 |
| 2024-02-23 | 2024-02-21 | 20.100 | 320,200 | -11,500 | 0.10% | 6,436,020 |
| 2024-02-22 | 2024-02-20 | 18.180 | 331,700 | -11,500 | 0.10% | 6,030,306 |
| 2024-02-21 | 2024-02-19 | 17.020 | 343,200 | -500 | 0.11% | 5,841,264 |
| 2024-02-20 | 2024-02-16 | 17.300 | 343,700 | -2,500 | 0.11% | 5,946,010 |
| 2024-02-19 | 2024-02-15 | 15.600 | 346,200 | -2,500 | 0.11% | 5,400,720 |
| 2024-02-16 | 2024-02-14 | 15.780 | 348,700 | +10,000 | 0.11% | 5,502,486 |
| 2024-02-15 | 2024-02-09 | 15.900 | 338,700 | +32,000 | 0.10% | 5,385,330 |
| 2024-02-14 | 2024-02-07 | 16.660 | 306,700 | -1,500 | 0.09% | 5,109,622 |
| 2024-02-08 | 2024-02-06 | 16.540 | 308,200 | -6,000 | 0.10% | 5,097,628 |
| 2024-02-07 | 2024-02-05 | 14.540 | 314,200 | +5,000 | 0.10% | 4,568,468 |
| 2024-02-02 | 2024-01-31 | 15.680 | 309,200 | -39,000 | 0.10% | 4,848,256 |
| 2024-02-01 | 2024-01-30 | 16.280 | 348,200 | +500 | 0.11% | 5,668,696 |
| 2024-01-31 | 2024-01-29 | 16.380 | 347,700 | +1,000 | 0.11% | 5,695,326 |
| 2024-01-30 | 2024-01-26 | 17.220 | 346,700 | +3,000 | 0.11% | 5,970,174 |
| 2024-01-25 | 2024-01-23 | 18.060 | 343,700 | +4,500 | 0.11% | 6,207,222 |
| 2024-01-24 | 2024-01-22 | 17.400 | 339,200 | +35,500 | 0.10% | 5,902,080 |
| 2024-01-22 | 2024-01-18 | 17.920 | 303,700 | +500 | 0.09% | 5,442,304 |
| 2024-01-19 | 2024-01-17 | 17.760 | 303,200 | -28,000 | 0.09% | 5,384,832 |
| 2024-01-18 | 2024-01-16 | 19.100 | 331,200 | -6,000 | 0.10% | 6,325,920 |
| 2024-01-17 | 2024-01-15 | 19.380 | 337,200 | -2,500 | 0.10% | 6,534,936 |
| 2024-01-16 | 2024-01-12 | 19.280 | 339,700 | -1,500 | 0.10% | 6,549,416 |
| 2024-01-15 | 2024-01-11 | 20.600 | 341,200 | +21,000 | 0.11% | 7,028,720 |
| 2024-01-12 | 2024-01-10 | 19.680 | 320,200 | -1,000 | 0.10% | 6,301,536 |
| 2024-01-11 | 2024-01-09 | 19.240 | 321,200 | +500 | 0.10% | 6,179,888 |
| 2024-01-09 | 2024-01-05 | 18.960 | 320,700 | +3,500 | 0.10% | 6,080,472 |
| 2024-01-08 | 2024-01-04 | 19.560 | 317,200 | +500 | 0.10% | 6,204,432 |
| 2024-01-04 | 2024-01-02 | 19.980 | 316,700 | -10,000 | 0.10% | 6,327,666 |
| 2024-01-03 | 2023-12-29 | 20.900 | 326,700 | -1,000 | 0.10% | 6,828,030 |
| 2023-12-29 | 2023-12-27 | 19.140 | 327,700 | -18,000 | 0.10% | 6,272,178 |
| 2023-12-28 | 2023-12-22 | 18.520 | 345,700 | +1,500 | 0.11% | 6,402,364 |
| 2023-12-27 | 2023-12-21 | 19.280 | 344,200 | +18,000 | 0.11% | 6,636,176 |
| 2023-12-21 | 2023-12-19 | 18.580 | 326,200 | -13,000 | 0.10% | 6,060,796 |
| 2023-12-20 | 2023-12-18 | 18.700 | 339,200 | -2,500 | 0.10% | 6,343,040 |
| 2023-12-19 | 2023-12-15 | 19.960 | 341,700 | -1,000 | 0.11% | 6,820,332 |
| 2023-12-18 | 2023-12-14 | 19.100 | 342,700 | +500 | 0.11% | 6,545,570 |
| 2023-12-15 | 2023-12-13 | 18.680 | 342,200 | +16,000 | 0.11% | 6,392,296 |
| 2023-12-14 | 2023-12-12 | 18.700 | 326,200 | -18,000 | 0.10% | 6,099,940 |
| 2023-12-13 | 2023-12-11 | 18.540 | 344,200 | -7,000 | 0.11% | 6,381,468 |
| 2023-12-08 | 2023-12-06 | 20.150 | 351,200 | +22,500 | 0.11% | 7,076,680 |
| 2023-12-07 | 2023-12-05 | 19.500 | 328,700 | -25,500 | 0.10% | 6,409,650 |
| 2023-12-06 | 2023-12-04 | 19.340 | 354,200 | -13,000 | 0.11% | 6,850,228 |
| 2023-12-05 | 2023-12-01 | 20.050 | 367,200 | -2,500 | 0.11% | 7,362,360 |
| 2023-12-04 | 2023-11-30 | 20.450 | 369,700 | -10,500 | 0.11% | 7,560,365 |
| 2023-12-01 | 2023-11-29 | 20.150 | 380,200 | +48,500 | 0.12% | 7,661,030 |
| 2023-11-30 | 2023-11-28 | 21.400 | 331,700 | -3,000 | 0.10% | 7,098,380 |
| 2023-11-29 | 2023-11-27 | 21.750 | 334,700 | -23,500 | 0.10% | 7,279,725 |
| 2023-11-28 | 2023-11-24 | 24.050 | 358,200 | +2,000 | 0.11% | 8,614,710 |
| 2023-11-27 | 2023-11-23 | 26.300 | 356,200 | +500 | 0.11% | 9,368,060 |
| 2023-11-24 | 2023-11-22 | 26.000 | 355,700 | +5,500 | 0.11% | 9,248,200 |
| 2023-11-23 | 2023-11-21 | 27.950 | 350,200 | +7,000 | 0.11% | 9,788,090 |
| 2023-11-21 | 2023-11-17 | 27.550 | 343,200 | -10,500 | 0.11% | 9,455,160 |
| 2023-11-20 | 2023-11-16 | 25.750 | 353,700 | +15,000 | 0.11% | 9,107,775 |
| 2023-11-17 | 2023-11-15 | 26.700 | 338,700 | -11,000 | 0.10% | 9,043,290 |
| 2023-11-16 | 2023-11-14 | 26.500 | 349,700 | +20,500 | 0.11% | 9,267,050 |
| 2023-11-15 | 2023-11-13 | 26.300 | 329,200 | -4,500 | 0.10% | 8,657,960 |
| 2023-11-14 | 2023-11-10 | 26.250 | 333,700 | +13,500 | 0.10% | 8,759,625 |
| 2023-11-13 | 2023-11-09 | 27.450 | 320,200 | +15,500 | 0.10% | 8,789,490 |
| 2023-11-10 | 2023-11-08 | 27.450 | 304,700 | +18,500 | 0.09% | 8,364,015 |
| 2023-11-09 | 2023-11-07 | 28.900 | 286,200 | -1,500 | 0.09% | 8,271,180 |
| 2023-11-08 | 2023-11-06 | 28.850 | 287,700 | -10,000 | 0.09% | 8,300,145 |
| 2023-11-07 | 2023-11-03 | 26.300 | 297,700 | -6,000 | 0.09% | 7,829,510 |
| 2023-11-06 | 2023-11-02 | 31.200 | 303,700 | +4,000 | 0.09% | 9,475,440 |
| 2023-11-03 | 2023-11-01 | 29.750 | 299,700 | -2,800 | 0.09% | 8,916,075 |
| 2023-11-02 | 2023-10-31 | 27.800 | 302,500 | +500 | 0.09% | 8,409,500 |
| 2023-11-01 | 2023-10-30 | 28.250 | 302,000 | +10,000 | 0.09% | 8,531,500 |
| 2023-10-31 | 2023-10-27 | 25.950 | 292,000 | +24,500 | 0.09% | 7,577,400 |
| 2023-10-27 | 2023-10-25 | 22.850 | 267,500 | +2,500 | 0.08% | 6,112,375 |
| 2023-10-25 | 2023-10-20 | 23.500 | 265,000 | +17,500 | 0.08% | 6,227,500 |
| 2023-10-24 | 2023-10-19 | 24.250 | 247,500 | -2,000 | 0.08% | 6,001,875 |
| 2023-10-20 | 2023-10-18 | 25.900 | 249,500 | +500 | 0.08% | 6,462,050 |
| 2023-10-19 | 2023-10-17 | 26.450 | 249,000 | -8,000 | 0.08% | 6,586,050 |
| 2023-10-18 | 2023-10-16 | 26.950 | 257,000 | +2,500 | 0.08% | 6,926,150 |
| 2023-10-17 | 2023-10-13 | 27.000 | 254,500 | +500 | 0.08% | 6,871,500 |
| 2023-10-16 | 2023-10-12 | 27.300 | 254,000 | +11,000 | 0.08% | 6,934,200 |
| 2023-10-13 | 2023-10-11 | 26.500 | 243,000 | -41,000 | 0.08% | 6,439,500 |
| 2023-10-12 | 2023-10-10 | 24.200 | 284,000 | -4,500 | 0.09% | 6,872,800 |
| 2023-10-11 | 2023-10-09 | 24.450 | 288,500 | -20,000 | 0.09% | 7,053,825 |
| 2023-10-10 | 2023-10-06 | 24.000 | 308,500 | +6,000 | 0.10% | 7,404,000 |
| 2023-10-09 | 2023-10-05 | 24.000 | 302,500 | +1,000 | 0.09% | 7,260,000 |
| 2023-10-06 | 2023-10-04 | 23.150 | 301,500 | +15,500 | 0.09% | 6,979,725 |
| 2023-10-05 | 2023-10-03 | 24.500 | 286,000 | +7,000 | 0.09% | 7,007,000 |
| 2023-10-04 | 2023-09-29 | 25.000 | 279,000 | -1,000 | 0.09% | 6,975,000 |
| 2023-10-03 | 2023-09-28 | 24.450 | 280,000 | -2,500 | 0.09% | 6,846,000 |
| 2023-09-29 | 2023-09-27 | 24.250 | 282,500 | +8,000 | 0.09% | 6,850,625 |
| 2023-09-28 | 2023-09-26 | 22.650 | 274,500 | +17,500 | 0.09% | 6,217,425 |
| 2023-09-27 | 2023-09-25 | 21.250 | 257,000 | -8,500 | 0.08% | 5,461,250 |
| 2023-09-26 | 2023-09-22 | 21.050 | 265,500 | +27,500 | 0.08% | 5,588,775 |
| 2023-09-25 | 2023-09-21 | 18.140 | 238,000 | -500 | 0.08% | 4,317,320 |
| 2023-09-22 | 2023-09-20 | 18.700 | 238,500 | -1,000 | 0.08% | 4,459,950 |
| 2023-09-19 | 2023-09-15 | 17.560 | 239,500 | +500 | 0.08% | 4,205,620 |
| 2023-09-15 | 2023-09-13 | 17.500 | 239,000 | +500 | 0.08% | 4,182,500 |
| 2023-09-14 | 2023-09-12 | 18.340 | 238,500 | +3,000 | 0.08% | 4,374,090 |
| 2023-09-13 | 2023-09-11 | 18.540 | 235,500 | -6,000 | 0.07% | 4,366,170 |
| 2023-09-12 | 2023-09-07 | 17.420 | 241,500 | +3,000 | 0.08% | 4,206,930 |
| 2023-09-11 | 2023-09-06 | 18.080 | 238,500 | +1,000 | 0.08% | 4,312,080 |
| 2023-09-07 | 2023-09-05 | 18.420 | 237,500 | -1,000 | 0.07% | 4,374,750 |
| 2023-09-06 | 2023-09-04 | 18.580 | 238,500 | +1,500 | 0.08% | 4,431,330 |
| 2023-08-29 | 2023-08-25 | 16.940 | 237,000 | +2,500 | 0.07% | 4,014,780 |
| 2023-08-28 | 2023-08-24 | 17.300 | 234,500 | +1,000 | 0.07% | 4,056,850 |
| 2023-08-25 | 2023-08-23 | 17.880 | 233,500 | +10,500 | 0.07% | 4,174,980 |
| 2023-08-23 | 2023-08-21 | 19.400 | 223,000 | -2,000 | 0.07% | 4,326,200 |
| 2023-08-21 | 2023-08-17 | 19.500 | 225,000 | -500 | 0.07% | 4,387,500 |
| 2023-08-18 | 2023-08-16 | 18.980 | 225,500 | +6,000 | 0.07% | 4,279,990 |
| 2023-08-17 | 2023-08-15 | 19.600 | 219,500 | -3,000 | 0.07% | 4,302,200 |
| 2023-08-16 | 2023-08-14 | 18.220 | 222,500 | +500 | 0.07% | 4,053,950 |
| 2023-08-15 | 2023-08-11 | 18.220 | 222,000 | +500 | 0.07% | 4,044,840 |
| 2023-08-14 | 2023-08-10 | 18.540 | 221,500 | -500 | 0.07% | 4,106,610 |
| 2023-08-11 | 2023-08-09 | 18.900 | 222,000 | +2,500 | 0.07% | 4,195,800 |
| 2023-08-10 | 2023-08-08 | 18.100 | 219,500 | +4,000 | 0.07% | 3,972,950 |
| 2023-08-09 | 2023-08-07 | 18.040 | 215,500 | -20,500 | 0.07% | 3,887,620 |
| 2023-08-07 | 2023-08-03 | 20.200 | 236,000 | +1,000 | 0.07% | 4,767,200 |
| 2023-08-04 | 2023-08-02 | 19.780 | 235,000 | +1,000 | 0.07% | 4,648,300 |
| 2023-08-02 | 2023-07-31 | 21.750 | 234,000 | -500 | 0.07% | 5,089,500 |
| 2023-07-31 | 2023-07-27 | 22.600 | 234,500 | +9,500 | 0.07% | 5,299,700 |
| 2023-07-28 | 2023-07-26 | 22.200 | 225,000 | -11,000 | 0.07% | 4,995,000 |
| 2023-07-27 | 2023-07-25 | 21.400 | 236,000 | -1,000 | 0.07% | 5,050,400 |
| 2023-07-26 | 2023-07-24 | 21.800 | 237,000 | +5,000 | 0.07% | 5,166,600 |
| 2023-07-25 | 2023-07-21 | 21.700 | 232,000 | +9,500 | 0.07% | 5,034,400 |
| 2023-07-24 | 2023-07-20 | 20.600 | 222,500 | +20,500 | 0.07% | 4,583,500 |
| 2023-07-21 | 2023-07-19 | 21.550 | 202,000 | +1,000 | 0.06% | 4,353,100 |
| 2023-07-20 | 2023-07-18 | 21.900 | 201,000 | -500 | 0.06% | 4,401,900 |
| 2023-07-19 | 2023-07-14 | 20.950 | 201,500 | -2,000 | 0.06% | 4,221,425 |
| 2023-07-18 | 2023-07-13 | 20.400 | 203,500 | -2,000 | 0.06% | 4,151,400 |
| 2023-07-14 | 2023-07-12 | 19.200 | 205,500 | +500 | 0.07% | 3,945,600 |
| 2023-07-13 | 2023-07-11 | 19.840 | 205,000 | +11,000 | 0.06% | 4,067,200 |
| 2023-07-10 | 2023-07-06 | 20.450 | 194,000 | -11,000 | 0.06% | 3,967,300 |
| 2023-07-07 | 2023-07-05 | 19.820 | 205,000 | -22,000 | 0.06% | 4,063,100 |
| 2023-07-06 | 2023-07-04 | 20.650 | 227,000 | +1,000 | 0.07% | 4,687,550 |
| 2023-07-05 | 2023-07-03 | 23.900 | 226,000 | +7,500 | 0.07% | 5,401,400 |
| 2023-07-04 | 2023-06-30 | 23.800 | 218,500 | +8,500 | 0.07% | 5,200,300 |
| 2023-07-03 | 2023-06-29 | 23.300 | 210,000 | +17,000 | 0.07% | 4,893,000 |
| 2023-06-29 | 2023-06-27 | 19.360 | 193,000 | +9,000 | 0.06% | 3,736,480 |
| 2023-06-28 | 2023-06-26 | 18.260 | 184,000 | +30,500 | 0.06% | 3,359,840 |
| 2023-06-27 | 2023-06-23 | 18.220 | 153,500 | +3,000 | 0.05% | 2,796,770 |
| 2023-06-26 | 2023-06-21 | 18.440 | 150,500 | +2,100 | 0.05% | 2,775,220 |
| 2023-06-21 | 2023-06-19 | 14.720 | 148,400 | -71,500 | 0.05% | 2,184,448 |
| 2023-06-19 | 2023-06-15 | 17.280 | 219,900 | -3,000 | 0.07% | 3,799,872 |
| 2023-06-14 | 2023-06-12 | 10.760 | 222,900 | +500 | 0.07% | 2,398,404 |
| 2023-06-13 | 2023-06-09 | 10.780 | 222,400 | -25,000 | 0.07% | 2,397,472 |
| 2023-06-09 | 2023-06-07 | 11.100 | 247,400 | -106,000 | 0.08% | 2,746,140 |
| 2023-06-08 | 2023-06-06 | 10.920 | 353,400 | -35,000 | 0.11% | 3,859,128 |
| 2023-06-06 | 2023-06-02 | 11.440 | 388,400 | -19,000 | 0.12% | 4,443,296 |
| 2023-06-02 | 2023-05-31 | 10.880 | 407,400 | +500 | 0.13% | 4,432,512 |
| 2023-05-30 | 2023-05-25 | 11.740 | 406,900 | +500 | 0.13% | 4,777,006 |
| 2023-05-25 | 2023-05-23 | 12.800 | 406,400 | -4,500 | 0.13% | 5,201,920 |
| 2023-05-24 | 2023-05-22 | 12.560 | 410,900 | -500 | 0.13% | 5,160,904 |
| 2023-05-23 | 2023-05-19 | 12.380 | 411,400 | +500 | 0.13% | 5,093,132 |
| 2023-05-22 | 2023-05-18 | 12.920 | 410,900 | +500 | 0.13% | 5,308,828 |
| 2023-05-19 | 2023-05-17 | 13.300 | 410,400 | +42,500 | 0.13% | 5,458,320 |
| 2023-05-18 | 2023-05-16 | 14.160 | 367,900 | -2,000 | 0.12% | 5,209,464 |
| 2023-05-16 | 2023-05-12 | 14.020 | 369,900 | -500 | 0.12% | 5,185,998 |
| 2023-05-15 | 2023-05-11 | 13.600 | 370,400 | +26,500 | 0.12% | 5,037,440 |
| 2023-05-12 | 2023-05-10 | 13.520 | 343,900 | -500 | 0.11% | 4,649,528 |
| 2023-05-11 | 2023-05-09 | 13.240 | 344,400 | +1,000 | 0.11% | 4,559,856 |
| 2023-05-10 | 2023-05-08 | 14.200 | 343,400 | +2,000 | 0.11% | 4,876,280 |
| 2023-05-08 | 2023-05-04 | 13.960 | 341,400 | -500 | 0.11% | 4,765,944 |
| 2023-05-04 | 2023-05-02 | 13.340 | 341,900 | +6,500 | 0.11% | 4,560,946 |
| 2023-05-03 | 2023-04-28 | 14.220 | 335,400 | +500 | 0.11% | 4,769,388 |
| 2023-05-02 | 2023-04-27 | 14.360 | 334,900 | +500 | 0.11% | 4,809,164 |
| 2023-04-27 | 2023-04-25 | 14.400 | 334,400 | -4,000 | 0.11% | 4,815,360 |
| 2023-04-26 | 2023-04-24 | 14.960 | 338,400 | -21,500 | 0.11% | 5,062,464 |
| 2023-04-25 | 2023-04-21 | 14.220 | 359,900 | +1,500 | 0.11% | 5,117,778 |
| 2023-04-21 | 2023-04-19 | 15.060 | 358,400 | -500 | 0.11% | 5,397,504 |
| 2023-04-20 | 2023-04-18 | 15.300 | 358,900 | +500 | 0.11% | 5,491,170 |
| 2023-04-18 | 2023-04-14 | 17.000 | 358,400 | -600 | 0.11% | 6,092,800 |
| 2023-04-17 | 2023-04-13 | 16.500 | 359,000 | -30,000 | 0.11% | 5,923,500 |
| 2023-04-13 | 2023-04-11 | 16.180 | 389,000 | +3,500 | 0.12% | 6,294,020 |
| 2023-04-12 | 2023-04-06 | 15.120 | 385,500 | +6,000 | 0.12% | 5,828,760 |
| 2023-04-11 | 2023-04-04 | 14.700 | 379,500 | +500 | 0.12% | 5,578,650 |
| 2023-04-06 | 2023-04-03 | 14.040 | 379,000 | +500 | 0.12% | 5,321,160 |
| 2023-04-04 | 2023-03-31 | 15.440 | 378,500 | -7,500 | 0.12% | 5,844,040 |
| 2023-04-03 | 2023-03-30 | 15.360 | 386,000 | +1,000 | 0.12% | 5,928,960 |
| 2023-03-30 | 2023-03-28 | 15.100 | 385,000 | +1,000 | 0.12% | 5,813,500 |
| 2023-03-29 | 2023-03-27 | 16.500 | 384,000 | -2,500 | 0.12% | 6,336,000 |
| 2023-03-28 | 2023-03-24 | 15.120 | 386,500 | +2,000 | 0.12% | 5,843,880 |
| 2023-03-27 | 2023-03-23 | 15.820 | 384,500 | +23,500 | 0.12% | 6,082,790 |
| 2023-03-24 | 2023-03-22 | 16.620 | 361,000 | +9,000 | 0.12% | 5,999,820 |
| 2023-03-23 | 2023-03-21 | 16.840 | 352,000 | +5,500 | 0.11% | 5,927,680 |
| 2023-03-22 | 2023-03-20 | 16.580 | 346,500 | +10,500 | 0.11% | 5,744,970 |
| 2023-03-17 | 2023-03-15 | 19.700 | 336,000 | -1,000 | 0.11% | 6,619,200 |
| 2023-03-16 | 2023-03-14 | 18.680 | 337,000 | -500 | 0.11% | 6,295,160 |
| 2023-03-15 | 2023-03-13 | 16.740 | 337,500 | -5,000 | 0.11% | 5,649,750 |
| 2023-03-14 | 2023-03-10 | 15.600 | 342,500 | +6,000 | 0.11% | 5,343,000 |
| 2023-03-09 | 2023-03-07 | 18.820 | 336,500 | -500 | 0.11% | 6,332,930 |
| 2023-03-08 | 2023-03-06 | 20.300 | 337,000 | +500 | 0.11% | 6,841,100 |
| 2023-03-07 | 2023-03-03 | 20.000 | 336,500 | -5,000 | 0.11% | 6,730,000 |
| 2023-03-06 | 2023-03-02 | 18.280 | 341,500 | +4,000 | 0.11% | 6,242,620 |
| 2023-03-03 | 2023-03-01 | 18.280 | 337,500 | +1,000 | 0.11% | 6,169,500 |
| 2023-03-02 | 2023-02-28 | 17.000 | 336,500 | -1,500 | 0.11% | 5,720,500 |
| 2023-02-27 | 2023-02-23 | 17.740 | 338,000 | +500 | 0.11% | 5,996,120 |
| 2023-02-24 | 2023-02-22 | 17.700 | 337,500 | -110,500 | 0.11% | 5,973,750 |
| 2023-02-23 | 2023-02-21 | 18.420 | 448,000 | -500 | 0.14% | 8,252,160 |
| 2023-02-21 | 2023-02-17 | 19.120 | 448,500 | -5,500 | 0.14% | 8,575,320 |
| 2023-02-20 | 2023-02-16 | 18.220 | 454,000 | +2,000 | 0.15% | 8,271,880 |
| 2023-02-17 | 2023-02-15 | 18.200 | 452,000 | +500 | 0.14% | 8,226,400 |
| 2023-02-16 | 2023-02-14 | 19.380 | 451,500 | -500 | 0.14% | 8,750,070 |
| 2023-02-15 | 2023-02-13 | 19.920 | 452,000 | +2,500 | 0.14% | 9,003,840 |
| 2023-02-14 | 2023-02-10 | 21.350 | 449,500 | +1,000 | 0.14% | 9,596,825 |
| 2023-02-13 | 2023-02-09 | 22.950 | 448,500 | +500 | 0.14% | 10,293,075 |
| 2023-02-10 | 2023-02-08 | 21.600 | 448,000 | -10,000 | 0.14% | 9,676,800 |
| 2023-02-09 | 2023-02-07 | 21.900 | 458,000 | +500 | 0.15% | 10,030,200 |
| 2023-02-08 | 2023-02-06 | 21.950 | 457,500 | +4,000 | 0.15% | 10,042,125 |
| 2023-02-06 | 2023-02-02 | 27.450 | 453,500 | -30,500 | 0.15% | 12,448,575 |
| 2023-02-03 | 2023-02-01 | 25.600 | 484,000 | +1,000 | 0.15% | 12,390,400 |
| 2023-02-02 | 2023-01-31 | 25.000 | 483,000 | -34,500 | 0.15% | 12,075,000 |
| 2023-02-01 | 2023-01-30 | 28.050 | 517,500 | -1,500 | 0.17% | 14,515,875 |
| 2023-01-31 | 2023-01-27 | 27.600 | 519,000 | -13,500 | 0.17% | 14,324,400 |
| 2023-01-30 | 2023-01-26 | 28.700 | 532,500 | -11,000 | 0.17% | 15,282,750 |
| 2023-01-27 | 2023-01-20 | 23.300 | 543,500 | -19,000 | 0.17% | 12,663,550 |
| 2023-01-26 | 2023-01-19 | 23.150 | 562,500 | -1,000 | 0.18% | 13,021,875 |
| 2023-01-20 | 2023-01-18 | 23.400 | 563,500 | +1,000 | 0.18% | 13,185,900 |
| 2023-01-19 | 2023-01-17 | 23.800 | 562,500 | +2,000 | 0.18% | 13,387,500 |
| 2023-01-18 | 2023-01-16 | 24.900 | 560,500 | +19,500 | 0.18% | 13,956,450 |
| 2023-01-17 | 2023-01-13 | 23.850 | 541,000 | +114,000 | 0.17% | 12,902,850 |
| 2023-01-16 | 2023-01-12 | 22.250 | 427,000 | +6,500 | 0.14% | 9,500,750 |
| 2023-01-13 | 2023-01-11 | 18.980 | 420,500 | +2,000 | 0.13% | 7,981,090 |
| 2023-01-12 | 2023-01-10 | 19.040 | 418,500 | +3,500 | 0.13% | 7,968,240 |
| 2023-01-10 | 2023-01-06 | 19.420 | 415,000 | -500 | 0.13% | 8,059,300 |
| 2023-01-09 | 2023-01-05 | 19.840 | 415,500 | +19,000 | 0.13% | 8,243,520 |
| 2023-01-06 | 2023-01-04 | 17.760 | 396,500 | +29,500 | 0.13% | 7,041,840 |
| 2023-01-05 | 2023-01-03 | 18.380 | 367,000 | +10,500 | 0.12% | 6,745,460 |
| 2023-01-04 | 2022-12-30 | 17.380 | 356,500 | +37,000 | 0.11% | 6,195,970 |
| 2022-12-30 | 2022-12-28 | 16.000 | 319,500 | +19,000 | 0.10% | 5,112,000 |
| 2022-12-23 | 2022-12-21 | 12.440 | 300,500 | +1,500 | 0.10% | 3,738,220 |
| 2022-12-22 | 2022-12-20 | 12.080 | 299,000 | -16,500 | 0.10% | 3,611,920 |
| 2022-12-21 | 2022-12-19 | 12.280 | 315,500 | +1,500 | 0.10% | 3,874,340 |
| 2022-12-19 | 2022-12-15 | 13.120 | 314,000 | +500 | 0.10% | 4,119,680 |
| 2022-12-15 | 2022-12-13 | 12.960 | 313,500 | +14,500 | 0.10% | 4,062,960 |
| 2022-12-14 | 2022-12-12 | 13.480 | 299,000 | -46,500 | 0.10% | 4,030,520 |
| 2022-12-12 | 2022-12-08 | 13.540 | 345,500 | +3,500 | 0.11% | 4,678,070 |
| 2022-12-09 | 2022-12-07 | 13.180 | 342,000 | +1,000 | 0.11% | 4,507,560 |
| 2022-12-07 | 2022-12-05 | 14.820 | 341,000 | +34,000 | 0.11% | 5,053,620 |
| 2022-12-06 | 2022-12-02 | 14.000 | 307,000 | -7,500 | 0.10% | 4,298,000 |
| 2022-12-05 | 2022-12-01 | 11.120 | 314,500 | -100,000 | 0.10% | 3,497,240 |
| 2022-12-02 | 2022-11-30 | 11.460 | 414,500 | +82,000 | 0.13% | 4,750,170 |
| 2022-12-01 | 2022-11-29 | 10.740 | 332,500 | +101,500 | 0.11% | 3,571,050 |
| 2022-11-30 | 2022-11-28 | 9.990 | 231,000 | -116,500 | 0.07% | 2,307,690 |
| 2022-11-29 | 2022-11-25 | 10.500 | 347,500 | +61,500 | 0.11% | 3,648,750 |
| 2022-11-28 | 2022-11-24 | 10.080 | 286,000 | +3,000 | 0.09% | 2,882,880 |
| 2022-11-25 | 2022-11-23 | 10.120 | 283,000 | +1,500 | 0.09% | 2,863,960 |
| 2022-11-24 | 2022-11-22 | 10.160 | 281,500 | +2,000 | 0.09% | 2,860,040 |
| 2022-11-23 | 2022-11-21 | 11.680 | 279,500 | +22,000 | 0.09% | 3,264,560 |
| 2022-11-22 | 2022-11-18 | 10.660 | 257,500 | +15,500 | 0.08% | 2,744,950 |
| 2022-11-18 | 2022-11-16 | 11.500 | 242,000 | +4,500 | 0.08% | 2,783,000 |
| 2022-11-17 | 2022-11-15 | 12.220 | 237,500 | -500 | 0.08% | 2,902,250 |
| 2022-11-16 | 2022-11-14 | 10.240 | 238,000 | -2,500 | 0.08% | 2,437,120 |
| 2022-11-10 | 2022-11-08 | 8.490 | 240,500 | -500 | 0.08% | 2,041,845 |
| 2022-11-09 | 2022-11-07 | 8.630 | 241,000 | +500 | 0.08% | 2,079,830 |
| 2022-11-08 | 2022-11-04 | 8.020 | 240,500 | -6,000 | 0.08% | 1,928,810 |
| 2022-11-02 | 2022-10-31 | 6.180 | 246,500 | -3,500 | 0.08% | 1,523,370 |
| 2022-10-26 | 2022-10-24 | 6.160 | 250,000 | +1,500 | 0.08% | 1,540,000 |
| 2022-10-24 | 2022-10-20 | 6.780 | 248,500 | -4,000 | 0.08% | 1,684,830 |
| 2022-10-21 | 2022-10-19 | 7.260 | 252,500 | -10,000 | 0.08% | 1,833,150 |
| 2022-10-18 | 2022-10-14 | 7.030 | 262,500 | -14,500 | 0.09% | 1,845,375 |
| 2022-10-17 | 2022-10-13 | 6.540 | 277,000 | +1,000 | 0.09% | 1,811,580 |
| 2022-10-13 | 2022-10-11 | 6.770 | 276,000 | -119,500 | 0.09% | 1,868,520 |
| 2022-10-07 | 2022-10-05 | 7.800 | 395,500 | -2,000 | 0.13% | 3,084,900 |
| 2022-10-06 | 2022-10-03 | 7.280 | 397,500 | +1,500 | 0.13% | 2,893,800 |
| 2022-09-30 | 2022-09-28 | 8.210 | 396,000 | +500 | 0.13% | 3,251,160 |
| 2022-09-19 | 2022-09-15 | 9.830 | 395,500 | -5,000 | 0.13% | 3,887,765 |
| 2022-09-16 | 2022-09-14 | 9.830 | 400,500 | +8,000 | 0.13% | 3,936,915 |
| 2022-09-14 | 2022-09-09 | 10.800 | 392,500 | -20,000 | 0.13% | 4,239,000 |
| 2022-09-13 | 2022-09-08 | 10.380 | 412,500 | -500 | 0.13% | 4,281,750 |
| 2022-09-09 | 2022-09-07 | 10.520 | 413,000 | -49,000 | 0.13% | 4,344,760 |
| 2022-09-08 | 2022-09-06 | 10.940 | 462,000 | +5,500 | 0.15% | 5,054,280 |
| 2022-09-07 | 2022-09-05 | 10.780 | 456,500 | +4,500 | 0.15% | 4,921,070 |
| 2022-09-05 | 2022-09-01 | 11.480 | 452,000 | -10,000 | 0.15% | 5,188,960 |
| 2022-09-02 | 2022-08-31 | 11.960 | 462,000 | -2,000 | 0.15% | 5,525,520 |
| 2022-08-31 | 2022-08-29 | 11.160 | 464,000 | +10,000 | 0.15% | 5,178,240 |
| 2022-08-30 | 2022-08-26 | 11.380 | 454,000 | -60,000 | 0.15% | 5,166,520 |
| 2022-08-26 | 2022-08-24 | 11.600 | 514,000 | +15,000 | 0.17% | 5,962,400 |
| 2022-08-25 | 2022-08-23 | 11.560 | 499,000 | +34,500 | 0.17% | 5,768,440 |
| 2022-08-24 | 2022-08-22 | 12.320 | 464,500 | +65,000 | 0.15% | 5,722,640 |
| 2022-08-23 | 2022-08-19 | 12.140 | 399,500 | +3,000 | 0.13% | 4,849,930 |
| 2022-08-22 | 2022-08-18 | 12.300 | 396,500 | +5,000 | 0.13% | 4,876,950 |
| 2022-08-19 | 2022-08-17 | 13.180 | 391,500 | +27,000 | 0.13% | 5,159,970 |
| 2022-08-09 | 2022-08-05 | 16.600 | 364,500 | +500 | 0.12% | 6,050,700 |
| 2022-08-05 | 2022-08-03 | 15.500 | 364,000 | +500 | 0.12% | 5,642,000 |
| 2022-07-26 | 2022-07-22 | 18.020 | 363,500 | +2,000 | 0.12% | 6,550,270 |
| 2022-07-25 | 2022-07-21 | 18.500 | 361,500 | +3,000 | 0.12% | 6,687,750 |
| 2022-07-21 | 2022-07-19 | 18.220 | 358,500 | +2,000 | 0.12% | 6,531,870 |
| 2022-07-20 | 2022-07-18 | 18.380 | 356,500 | +5,500 | 0.12% | 6,552,470 |
| 2022-07-19 | 2022-07-15 | 17.800 | 351,000 | +500 | 0.12% | 6,247,800 |
| 2022-07-15 | 2022-07-13 | 18.780 | 350,500 | +500 | 0.12% | 6,582,390 |
| 2022-07-14 | 2022-07-12 | 18.800 | 350,000 | +1,000 | 0.12% | 6,580,000 |
| 2022-07-13 | 2022-07-11 | 19.900 | 349,000 | +500 | 0.12% | 6,945,100 |
| 2022-07-12 | 2022-07-08 | 20.400 | 348,500 | +1,500 | 0.12% | 7,109,400 |
| 2022-07-11 | 2022-07-07 | 21.200 | 347,000 | +2,000 | 0.12% | 7,356,400 |
| 2022-07-08 | 2022-07-06 | 22.450 | 345,000 | -500 | 0.12% | 7,745,250 |
| 2022-07-06 | 2022-07-04 | 22.900 | 345,500 | +6,500 | 0.12% | 7,911,950 |
| 2022-07-05 | 2022-06-30 | 22.500 | 339,000 | -500 | 0.11% | 7,627,500 |
| 2022-06-30 | 2022-06-28 | 24.350 | 339,500 | -2,000 | 0.11% | 8,266,825 |
| 2022-06-29 | 2022-06-27 | 23.650 | 341,500 | -1,500 | 0.11% | 8,076,475 |
| 2022-06-28 | 2022-06-24 | 22.900 | 343,000 | -500 | 0.11% | 7,854,700 |
| 2022-06-23 | 2022-06-21 | 21.100 | 343,500 | -500 | 0.11% | 7,247,850 |
| 2022-06-20 | 2022-06-16 | 18.500 | 344,000 | +500 | 0.11% | 6,364,000 |
| 2022-06-17 | 2022-06-15 | 19.960 | 343,500 | +500 | 0.11% | 6,856,260 |
| 2022-06-16 | 2022-06-14 | 19.960 | 343,000 | +500 | 0.11% | 6,846,280 |
| 2022-06-15 | 2022-06-13 | 22.500 | 342,500 | -1,000 | 0.11% | 7,706,250 |
| 2022-06-14 | 2022-06-10 | 21.950 | 343,500 | -7,000 | 0.11% | 7,539,825 |
| 2022-06-02 | 2022-05-31 | 22.050 | 350,500 | -1,000 | 0.12% | 7,728,525 |
| 2022-05-26 | 2022-05-24 | 19.120 | 351,500 | +1,500 | 0.12% | 6,720,680 |
| 2022-05-24 | 2022-05-20 | 21.400 | 350,000 | -500 | 0.12% | 7,490,000 |
| 2022-05-23 | 2022-05-19 | 21.800 | 350,500 | -1,000 | 0.12% | 7,640,900 |
| 2022-05-19 | 2022-05-17 | 20.550 | 351,500 | -500 | 0.12% | 7,223,325 |
| 2022-05-12 | 2022-05-10 | 16.080 | 352,000 | +500 | 0.12% | 5,660,160 |
| 2022-05-10 | 2022-05-05 | 17.800 | 351,500 | +3,000 | 0.12% | 6,256,700 |
| 2022-05-03 | 2022-04-28 | 19.120 | 348,500 | +3,000 | 0.12% | 6,663,320 |
| 2022-04-25 | 2022-04-21 | 21.400 | 345,500 | +1,000 | 0.11% | 7,393,700 |
| 2022-04-22 | 2022-04-20 | 21.850 | 344,500 | +3,000 | 0.11% | 7,527,325 |
| 2022-04-20 | 2022-04-14 | 25.700 | 341,500 | -1,000 | 0.11% | 8,776,550 |
| 2022-04-19 | 2022-04-13 | 25.500 | 342,500 | +2,000 | 0.11% | 8,733,750 |
| 2022-04-11 | 2022-04-07 | 27.100 | 340,500 | +500 | 0.11% | 9,227,550 |
| 2022-04-08 | 2022-04-06 | 28.000 | 340,000 | -12,000 | 0.11% | 9,520,000 |
| 2022-04-04 | 2022-03-31 | 25.950 | 352,000 | -2,400 | 0.12% | 9,134,400 |
| 2022-04-01 | 2022-03-30 | 26.150 | 354,400 | -3,600 | 0.12% | 9,267,560 |
| 2022-03-30 | 2022-03-28 | 21.050 | 358,000 | +2,500 | 0.12% | 7,535,900 |
| 2022-03-28 | 2022-03-24 | 23.250 | 355,500 | +10,000 | 0.12% | 8,265,375 |
| 2022-03-23 | 2022-03-21 | 21.550 | 345,500 | -1,000 | 0.12% | 7,445,525 |
| 2022-03-18 | 2022-03-16 | 16.460 | 346,500 | -500 | 0.12% | 5,703,390 |
| 2022-03-17 | 2022-03-15 | 14.100 | 347,000 | +190,000 | 0.12% | 4,892,700 |
| 2022-03-11 | 2022-03-09 | 18.740 | 157,000 | -1,000 | 0.05% | 2,942,180 |
| 2022-03-09 | 2022-03-07 | 20.450 | 158,000 | +500 | 0.05% | 3,231,100 |
| 2022-03-07 | 2022-03-03 | 24.500 | 157,500 | -500 | 0.05% | 3,858,750 |
| 2022-02-28 | 2022-02-24 | 22.850 | 158,000 | +500 | 0.05% | 3,610,300 |
| 2022-02-24 | 2022-02-22 | 23.650 | 157,500 | -1,000 | 0.05% | 3,724,875 |
| 2022-02-21 | 2022-02-17 | 27.150 | 158,500 | +10,000 | 0.05% | 4,303,275 |
| 2022-02-17 | 2022-02-15 | 25.000 | 148,500 | +500 | 0.05% | 3,712,500 |
| 2022-02-11 | 2022-02-09 | 26.550 | 148,000 | +20,500 | 0.05% | 3,929,400 |
| 2022-02-10 | 2022-02-08 | 26.300 | 127,500 | +500 | 0.04% | 3,353,250 |
| 2022-02-09 | 2022-02-07 | 27.050 | 127,000 | +500 | 0.04% | 3,435,350 |
| 2022-02-08 | 2022-02-04 | 27.900 | 126,500 | +12,000 | 0.04% | 3,529,350 |
| 2022-02-07 | 2022-01-31 | 25.900 | 114,500 | +1,000 | 0.04% | 2,965,550 |
| 2022-02-04 | 2022-01-27 | 25.800 | 113,500 | +500 | 0.04% | 2,928,300 |
| 2022-01-28 | 2022-01-26 | 27.350 | 113,000 | +500 | 0.04% | 3,090,550 |
| 2022-01-27 | 2022-01-25 | 28.500 | 112,500 | +1,000 | 0.04% | 3,206,250 |
| 2022-01-25 | 2022-01-21 | 31.400 | 111,500 | +2,000 | 0.04% | 3,501,100 |
| 2022-01-24 | 2022-01-20 | 33.350 | 109,500 | +5,000 | 0.04% | 3,651,825 |
| 2022-01-21 | 2022-01-19 | 36.150 | 104,500 | +11,000 | 0.04% | 3,777,675 |
| 2022-01-20 | 2022-01-18 | 39.400 | 93,500 | +17,000 | 0.03% | 3,683,900 |
| 2022-01-19 | 2022-01-17 | 42.500 | 76,500 | +2,000 | 0.03% | 3,251,250 |
| 2022-01-18 | 2022-01-14 | 36.300 | 74,500 | -1,000 | 0.02% | 2,704,350 |
| 2022-01-17 | 2022-01-13 | 35.250 | 75,500 | +500 | 0.03% | 2,661,375 |
| 2022-01-14 | 2022-01-12 | 36.700 | 75,000 | -1,000 | 0.03% | 2,752,500 |
| 2022-01-10 | 2022-01-06 | 31.650 | 76,000 | +1,000 | 0.03% | 2,405,400 |
| 2022-01-07 | 2022-01-05 | 31.200 | 75,000 | +1,500 | 0.03% | 2,340,000 |
| 2022-01-06 | 2022-01-04 | 32.350 | 73,500 | -15,000 | 0.02% | 2,377,725 |
| 2021-12-21 | 2021-12-17 | 40.500 | 88,500 | -500 | 0.03% | 3,584,250 |
| 2021-12-14 | 2021-12-10 | 34.000 | 89,000 | -1,000 | 0.03% | 3,026,000 |
| 2021-12-07 | 2021-12-03 | 33.700 | 90,000 | +1,000 | 0.03% | 3,033,000 |
| 2021-12-06 | 2021-12-02 | 33.400 | 89,000 | +10,000 | 0.03% | 2,972,600 |
| 2021-12-03 | 2021-12-01 | 34.000 | 79,000 | +2,000 | 0.03% | 2,686,000 |
| 2021-12-02 | 2021-11-30 | 35.400 | 77,000 | +2,500 | 0.03% | 2,725,800 |
| 2021-11-15 | 2021-11-11 | 38.900 | 74,500 | +1,000 | 0.02% | 2,898,050 |
| 2021-11-10 | 2021-11-08 | 37.350 | 73,500 | +500 | 0.02% | 2,745,225 |
| 2021-11-05 | 2021-11-03 | 40.000 | 73,000 | +500 | 0.02% | 2,920,000 |
| 2021-11-04 | 2021-11-02 | 41.150 | 72,500 | +500 | 0.02% | 2,983,375 |
| 2021-11-02 | 2021-10-29 | 44.950 | 72,000 | +500 | 0.02% | 3,236,400 |
| 2021-10-27 | 2021-10-25 | 48.300 | 71,500 | +5,500 | 0.02% | 3,453,450 |
| 2021-10-22 | 2021-10-20 | 43.150 | 66,000 | +13,000 | 0.02% | 2,847,900 |
| 2021-10-21 | 2021-10-19 | 44.250 | 53,000 | +7,000 | 0.02% | 2,345,250 |
| 2021-10-11 | 2021-10-07 | 47.000 | 46,000 | +1,000 | 0.02% | 2,162,000 |
| 2021-09-27 | 2021-09-23 | 62.150 | 45,000 | -500 | 0.02% | 2,796,750 |
| 2021-09-09 | 2021-09-07 | 55.100 | 45,500 | -500 | 0.02% | 2,507,050 |
| 2021-08-25 | 2021-08-23 | 47.450 | 46,000 | -500 | 0.02% | 2,182,700 |
| 2021-08-24 | 2021-08-20 | 49.000 | 46,500 | +500 | 0.02% | 2,278,500 |
| 2021-08-19 | 2021-08-17 | 60.750 | 46,000 | -500 | 0.02% | 2,794,500 |
| 2021-08-18 | 2021-08-16 | 64.000 | 46,500 | +500 | 0.02% | 2,976,000 |
| 2021-08-13 | 2021-08-11 | 62.950 | 46,000 | -1,000 | 0.02% | 2,895,700 |
| 2021-08-12 | 2021-08-10 | 64.450 | 47,000 | +1,000 | 0.02% | 3,029,150 |
| 2021-08-02 | 2021-07-29 | 60.550 | 46,000 | +500 | 0.02% | 2,785,300 |
| 2021-07-29 | 2021-07-27 | 54.550 | 45,500 | -2,000 | 0.02% | 2,482,025 |
| 2021-07-28 | 2021-07-26 | 58.700 | 47,500 | -4,000 | 0.02% | 2,788,250 |
| 2021-07-27 | 2021-07-23 | 62.850 | 51,500 | +4,000 | 0.02% | 3,236,775 |
| 2021-07-26 | 2021-07-22 | 65.850 | 47,500 | +4,000 | 0.02% | 3,127,875 |
| 2021-07-23 | 2021-07-21 | 65.100 | 43,500 | +1,500 | 0.01% | 2,831,850 |
| 2021-07-22 | 2021-07-20 | 64.500 | 42,000 | +11,500 | 0.01% | 2,709,000 |
| 2021-07-20 | 2021-07-16 | 68.000 | 30,500 | +1,000 | 0.01% | 2,074,000 |
| 2021-07-19 | 2021-07-15 | 69.000 | 29,500 | +1,000 | 0.01% | 2,035,500 |
| 2021-07-16 | 2021-07-14 | 70.700 | 28,500 | +3,000 | 0.01% | 2,014,950 |
| 2021-07-09 | 2021-07-07 | 74.550 | 25,500 | -500 | 0.01% | 1,901,025 |
| 2021-07-07 | 2021-07-05 | 74.200 | 26,000 | -1,000 | 0.01% | 1,929,200 |
| 2021-07-06 | 2021-07-02 | 75.000 | 27,000 | -500 | 0.01% | 2,025,000 |
| 2021-07-05 | 2021-06-30 | 77.250 | 27,500 | -500 | 0.01% | 2,124,375 |
| 2021-06-30 | 2021-06-28 | 77.350 | 28,000 | -500 | 0.01% | 2,165,800 |
| 2021-06-28 | 2021-06-24 | 69.300 | 28,500 | +8,000 | 0.01% | 1,975,050 |
| 2021-06-07 | 2021-06-03 | 71.600 | 20,500 | +2,000 | 0.01% | 1,467,800 |
| 2021-06-02 | 2021-05-31 | 74.950 | 18,500 | +1,000 | 0.01% | 1,386,575 |
| 2021-05-26 | 2021-05-24 | 73.700 | 17,500 | -1,000 | 0.01% | 1,289,750 |
| 2021-05-18 | 2021-05-14 | 69.200 | 18,500 | -500 | 0.01% | 1,280,200 |
| 2021-05-17 | 2021-05-13 | 67.500 | 19,000 | -4,000 | 0.01% | 1,282,500 |
| 2021-05-14 | 2021-05-12 | 64.300 | 23,000 | +1,500 | 0.01% | 1,478,900 |
| 2021-05-13 | 2021-05-11 | 67.000 | 21,500 | -500 | 0.01% | 1,440,500 |
| 2021-05-11 | 2021-05-07 | 62.350 | 22,000 | +1,500 | 0.01% | 1,371,700 |
| 2021-05-10 | 2021-05-06 | 66.250 | 20,500 | +500 | 0.01% | 1,358,125 |
| 2021-05-07 | 2021-05-05 | 65.200 | 20,000 | +500 | 0.01% | 1,304,000 |
| 2021-05-05 | 2021-05-03 | 68.000 | 19,500 | +1,500 | 0.01% | 1,326,000 |
| 2021-05-03 | 2021-04-29 | 69.700 | 18,000 | +1,000 | 0.01% | 1,254,600 |
| 2021-04-26 | 2021-04-22 | 70.200 | 17,000 | +1,000 | 0.01% | 1,193,400 |
| 2021-04-15 | 2021-04-13 | 72.250 | 16,000 | +500 | 0.01% | 1,156,000 |
| 2021-04-14 | 2021-04-12 | 75.750 | 15,500 | +500 | 0.01% | 1,174,125 |
| 2021-04-12 | 2021-04-08 | 78.350 | 15,000 | -500 | 0.01% | 1,175,250 |
| 2021-04-08 | 2021-04-01 | 81.000 | 15,500 | -500 | 0.01% | 1,255,500 |
| 2021-03-31 | 2021-03-29 | 71.050 | 16,000 | +500 | 0.01% | 1,136,800 |
| 2021-03-30 | 2021-03-26 | 73.150 | 15,500 | +1,000 | 0.01% | 1,133,825 |
| 2021-03-26 | 2021-03-24 | 75.200 | 14,500 | +500 | 0.00% | 1,090,400 |
| 2021-03-25 | 2021-03-23 | 77.300 | 14,000 | -500 | 0.00% | 1,082,200 |
| 2021-03-24 | 2021-03-22 | 79.000 | 14,500 | +500 | 0.00% | 1,145,500 |
| 2021-03-23 | 2021-03-19 | 81.900 | 14,000 | -500 | 0.00% | 1,146,600 |
| 2021-03-19 | 2021-03-17 | 95.250 | 14,500 | -4,000 | 0.00% | 1,381,125 |
| 2021-03-18 | 2021-03-16 | 78.750 | 18,500 | -1,000 | 0.01% | 1,456,875 |
| 2021-03-17 | 2021-03-15 | 75.800 | 19,500 | +500 | 0.01% | 1,478,100 |
| 2021-03-16 | 2021-03-12 | 81.950 | 19,000 | -2,500 | 0.01% | 1,557,050 |
| 2021-03-15 | 2021-03-11 | 74.900 | 21,500 | -1,000 | 0.01% | 1,610,350 |
| 2021-03-10 | 2021-03-08 | 63.000 | 22,500 | +1,000 | 0.01% | 1,417,500 |
| 2021-03-09 | 2021-03-05 | 73.050 | 21,500 | +500 | 0.01% | 1,570,575 |
| 2021-03-08 | 2021-03-04 | 78.400 | 21,000 | +1,000 | 0.01% | 1,646,400 |
| 2021-03-04 | 2021-03-02 | 86.350 | 20,000 | +500 | 0.01% | 1,727,000 |
| 2021-03-03 | 2021-03-01 | 86.400 | 19,500 | -1,000 | 0.01% | 1,684,800 |
| 2021-03-02 | 2021-02-26 | 80.500 | 20,500 | +1,000 | 0.01% | 1,650,250 |
| 2021-02-25 | 2021-02-23 | 87.800 | 19,500 | +1,500 | 0.01% | 1,712,100 |
| 2021-02-23 | 2021-02-19 | 90.200 | 18,000 | +500 | 0.01% | 1,623,600 |
| 2021-02-22 | 2021-02-18 | 93.300 | 17,500 | -500 | 0.01% | 1,632,750 |
| 2021-02-18 | 2021-02-16 | 100.900 | 18,000 | -500 | 0.01% | 1,816,200 |
| 2021-02-17 | 2021-02-11 | 97.500 | 18,500 | +500 | 0.01% | 1,803,750 |
| 2021-02-08 | 2021-02-04 | 86.400 | 18,000 | +500 | 0.01% | 1,555,200 |
| 2021-02-05 | 2021-02-03 | 95.000 | 17,500 | -1,000 | 0.01% | 1,662,500 |
| 2021-02-03 | 2021-02-01 | 91.150 | 18,500 | -500 | 0.01% | 1,686,275 |
| 2021-02-02 | 2021-01-29 | 84.150 | 19,000 | +500 | 0.01% | 1,598,850 |
| 2021-01-27 | 2021-01-25 | 100.900 | 18,500 | -6,000 | 0.01% | 1,866,650 |
| 2021-01-25 | 2021-01-21 | 91.950 | 24,500 | -3,000 | 0.01% | 2,252,775 |
| 2021-01-22 | 2021-01-20 | 90.600 | 27,500 | -500 | 0.01% | 2,491,500 |
| 2021-01-21 | 2021-01-19 | 86.700 | 28,000 | +1,000 | 0.01% | 2,427,600 |
| 2021-01-20 | 2021-01-18 | 85.000 | 27,000 | +2,000 | 0.01% | 2,295,000 |
| 2021-01-19 | 2021-01-15 | 88.000 | 25,000 | -500 | 0.01% | 2,200,000 |
| 2021-01-18 | 2021-01-14 | 86.000 | 25,500 | -500 | 0.01% | 2,193,000 |
| 2021-01-14 | 2021-01-12 | 83.600 | 26,000 | -1,500 | 0.01% | 2,173,600 |
| 2021-01-11 | 2021-01-07 | 72.250 | 27,500 | -500 | 0.01% | 1,986,875 |
| 2021-01-08 | 2021-01-06 | 73.900 | 28,000 | -500 | 0.01% | 2,069,200 |
| 2021-01-04 | 2020-12-29 | 69.000 | 28,500 | -5,500 | 0.01% | 1,966,500 |
| 2020-12-29 | 2020-12-24 | 69.850 | 34,000 | -1,000 | 0.01% | 2,374,900 |
| 2020-12-17 | 2020-12-15 | 61.900 | 35,000 | -1,000 | 0.01% | 2,166,500 |
| 2020-12-16 | 2020-12-14 | 61.750 | 36,000 | -500 | 0.01% | 2,223,000 |
| 2020-12-15 | 2020-12-11 | 64.000 | 36,500 | +500 | 0.01% | 2,336,000 |
| 2020-12-11 | 2020-12-09 | 65.150 | 36,000 | -500 | 0.01% | 2,345,400 |
| 2020-12-10 | 2020-12-08 | 65.550 | 36,500 | -5,000 | 0.01% | 2,392,575 |
| 2020-12-09 | 2020-12-07 | 65.950 | 41,500 | -500 | 0.01% | 2,736,925 |
| 2020-12-08 | 2020-12-04 | 63.650 | 42,000 | +4,500 | 0.01% | 2,673,300 |
| 2020-11-30 | 2020-11-26 | 63.950 | 37,500 | +500 | 0.01% | 2,398,125 |
| 2020-11-27 | 2020-11-25 | 62.250 | 37,000 | -3,500 | 0.01% | 2,303,250 |
| 2020-11-26 | 2020-11-24 | 64.600 | 40,500 | +3,500 | 0.01% | 2,616,300 |
| 2020-11-23 | 2020-11-19 | 65.800 | 37,000 | -500 | 0.01% | 2,434,600 |
| 2020-11-19 | 2020-11-17 | 66.950 | 37,500 | -1,000 | 0.01% | 2,510,625 |
| 2020-11-18 | 2020-11-16 | 68.900 | 38,500 | +1,000 | 0.01% | 2,652,650 |
| 2020-11-17 | 2020-11-13 | 65.500 | 37,500 | -1,000 | 0.01% | 2,456,250 |
| 2020-11-12 | 2020-11-10 | 64.750 | 38,500 | +1,000 | 0.01% | 2,492,875 |
| 2020-11-11 | 2020-11-09 | 64.100 | 37,500 | +1,000 | 0.01% | 2,403,750 |
| 2020-11-10 | 2020-11-06 | 60.700 | 36,500 | -1,000 | 0.01% | 2,215,550 |
| 2020-11-09 | 2020-11-05 | 62.350 | 37,500 | -3,000 | 0.01% | 2,338,125 |
| 2020-11-05 | 2020-11-03 | 58.600 | 40,500 | -1,000 | 0.01% | 2,373,300 |
| 2020-11-04 | 2020-11-02 | 59.400 | 41,500 | +5,000 | 0.01% | 2,465,100 |
| 2020-11-03 | 2020-10-30 | 57.950 | 36,500 | -3,000 | 0.01% | 2,115,175 |
| 2020-11-02 | 2020-10-29 | 62.000 | 39,500 | -13,000 | 0.01% | 2,449,000 |
| 2020-10-29 | 2020-10-27 | 62.000 | 52,500 | +500 | 0.02% | 3,255,000 |
| 2020-10-28 | 2020-10-23 | 63.000 | 52,000 | -3,000 | 0.02% | 3,276,000 |
| 2020-10-27 | 2020-10-22 | 63.600 | 55,000 | -1,500 | 0.02% | 3,498,000 |
| 2020-10-23 | 2020-10-21 | 66.100 | 56,500 | -2,500 | 0.02% | 3,734,650 |
| 2020-10-21 | 2020-10-19 | 65.500 | 59,000 | -5,000 | 0.02% | 3,864,500 |
| 2020-10-20 | 2020-10-16 | 73.100 | 64,000 | +5,500 | 0.02% | 4,678,400 |
| 2020-10-19 | 2020-10-15 | 71.700 | 58,500 | -44,500 | 0.02% | 4,194,450 |
| 2020-10-16 | 2020-10-14 | 74.000 | 103,000 | +22,500 | 0.04% | 7,622,000 |
| 2020-10-15 | 2020-10-12 | 77.150 | 80,500 | -5,500 | 0.03% | 6,210,575 |
| 2020-10-14 | 2020-10-09 | 72.750 | 86,000 | 0.03% | 6,256,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy