History of CCASS shareholding
Participant: CHINA SECURITIES DEPOSITORY AND CLEARING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.320 | 37,221,000 | +0 | 8.94% | 160,794,720 |
| 2025-10-13 | 2025-10-09 | 4.300 | 37,221,000 | +0 | 8.94% | 160,050,300 |
| 2025-10-10 | 2025-10-08 | 4.600 | 37,221,000 | +0 | 8.94% | 171,216,600 |
| 2025-10-09 | 2025-10-06 | 4.670 | 37,221,000 | +0 | 8.94% | 173,822,070 |
| 2025-10-08 | 2025-10-03 | 4.390 | 37,221,000 | +0 | 8.94% | 163,400,190 |
| 2025-10-06 | 2025-10-02 | 4.420 | 37,221,000 | +0 | 8.94% | 164,516,820 |
| 2025-10-03 | 2025-09-30 | 4.380 | 37,221,000 | +0 | 8.94% | 163,027,980 |
| 2025-10-02 | 2025-09-29 | 4.350 | 37,221,000 | -27,000 | 8.94% | 161,911,350 |
| 2025-09-30 | 2025-09-26 | 4.100 | 37,248,000 | -11,000 | 8.94% | 152,716,800 |
| 2025-09-29 | 2025-09-25 | 4.140 | 37,259,000 | -2,500 | 8.95% | 154,252,260 |
| 2025-09-26 | 2025-09-24 | 3.990 | 37,261,500 | -32,500 | 8.95% | 148,673,385 |
| 2025-09-25 | 2025-09-23 | 4.410 | 37,294,000 | -37,500 | 8.96% | 164,466,540 |
| 2025-09-24 | 2025-09-22 | 4.810 | 37,331,500 | -161,500 | 8.96% | 179,564,515 |
| 2025-09-23 | 2025-09-19 | 4.980 | 37,493,000 | -31,500 | 9.00% | 186,715,140 |
| 2025-09-22 | 2025-09-18 | 5.060 | 37,524,500 | -11,000 | 9.01% | 189,873,970 |
| 2025-09-19 | 2025-09-17 | 4.940 | 37,535,500 | -60,500 | 9.01% | 185,425,370 |
| 2025-09-12 | 2025-09-10 | 5.130 | 37,596,000 | -34,500 | 9.03% | 192,867,480 |
| 2025-09-11 | 2025-09-09 | 5.230 | 37,630,500 | -1,000 | 9.04% | 196,807,515 |
| 2025-09-10 | 2025-09-08 | 5.550 | 37,631,500 | -76,500 | 9.04% | 208,854,825 |
| 2025-09-09 | 2025-09-05 | 5.330 | 37,708,000 | -2,000 | 9.05% | 200,983,640 |
| 2025-09-05 | 2025-09-03 | 5.540 | 37,710,000 | -10,500 | 9.06% | 208,913,400 |
| 2025-09-03 | 2025-09-01 | 5.050 | 37,720,500 | -45,000 | 9.06% | 190,488,525 |
| 2025-09-02 | 2025-08-29 | 4.720 | 37,765,500 | -25,000 | 9.07% | 178,253,160 |
| 2025-09-01 | 2025-08-28 | 4.840 | 37,790,500 | -213,000 | 9.07% | 182,906,020 |
| 2025-08-29 | 2025-08-27 | 5.560 | 38,003,500 | -65,000 | 9.13% | 211,299,460 |
| 2025-08-28 | 2025-08-26 | 6.030 | 38,068,500 | -2,500 | 9.14% | 229,553,055 |
| 2025-08-27 | 2025-08-25 | 6.100 | 38,071,000 | -67,500 | 9.14% | 232,233,100 |
| 2025-08-26 | 2025-08-22 | 5.750 | 38,138,500 | -25,000 | 9.16% | 219,296,375 |
| 2025-08-25 | 2025-08-21 | 5.850 | 38,163,500 | -1,500 | 9.17% | 223,256,475 |
| 2025-08-22 | 2025-08-20 | 5.660 | 38,165,000 | -14,000 | 9.17% | 216,013,900 |
| 2025-08-21 | 2025-08-19 | 5.720 | 38,179,000 | -6,000 | 9.17% | 218,383,880 |
| 2025-08-20 | 2025-08-18 | 6.030 | 38,185,000 | -43,000 | 9.17% | 230,255,550 |
| 2025-08-19 | 2025-08-15 | 5.890 | 38,228,000 | -57,000 | 9.18% | 225,162,920 |
| 2025-08-18 | 2025-08-14 | 5.320 | 38,285,000 | -61,500 | 9.20% | 203,676,200 |
| 2025-08-14 | 2025-08-12 | 5.060 | 38,346,500 | -10,000 | 9.21% | 194,033,290 |
| 2025-08-12 | 2025-08-08 | 4.830 | 38,356,500 | -4,000 | 9.21% | 185,261,895 |
| 2025-08-11 | 2025-08-07 | 4.920 | 38,360,500 | -11,000 | 9.21% | 188,733,660 |
| 2025-08-08 | 2025-08-06 | 5.280 | 38,371,500 | -3,000 | 9.22% | 202,601,520 |
| 2025-08-07 | 2025-08-05 | 5.500 | 38,374,500 | -9,000 | 9.22% | 211,059,750 |
| 2025-08-06 | 2025-08-04 | 5.060 | 38,383,500 | -14,000 | 9.22% | 194,220,510 |
| 2025-08-05 | 2025-08-01 | 4.850 | 38,397,500 | -11,000 | 9.22% | 186,227,875 |
| 2025-08-04 | 2025-07-31 | 5.190 | 38,408,500 | -9,500 | 9.22% | 199,340,115 |
| 2025-08-01 | 2025-07-30 | 5.660 | 38,418,000 | -389,500 | 9.23% | 217,445,880 |
| 2025-07-31 | 2025-07-29 | 5.680 | 38,807,500 | -811,000 | 9.32% | 220,426,600 |
| 2025-07-30 | 2025-07-28 | 4.260 | 39,618,500 | -90,500 | 9.52% | 168,774,810 |
| 2025-07-29 | 2025-07-25 | 4.120 | 39,709,000 | -79,000 | 9.54% | 163,601,080 |
| 2025-07-28 | 2025-07-24 | 3.920 | 39,788,000 | -1,000 | 9.56% | 155,968,960 |
| 2025-07-25 | 2025-07-23 | 3.850 | 39,789,000 | -24,000 | 9.56% | 153,187,650 |
| 2025-07-24 | 2025-07-22 | 3.840 | 39,813,000 | -6,000 | 9.57% | 152,881,920 |
| 2025-07-23 | 2025-07-21 | 4.000 | 39,819,000 | -8,500 | 9.57% | 159,276,000 |
| 2025-07-22 | 2025-07-18 | 3.580 | 39,827,500 | -40,500 | 9.57% | 142,582,450 |
| 2025-07-21 | 2025-07-17 | 3.670 | 39,868,000 | -181,000 | 9.58% | 146,315,560 |
| 2025-07-18 | 2025-07-16 | 3.040 | 40,049,000 | -4,000 | 9.62% | 121,748,960 |
| 2025-07-17 | 2025-07-15 | 2.950 | 40,053,000 | -50,000 | 9.62% | 118,156,350 |
| 2025-07-16 | 2025-07-14 | 2.980 | 40,103,000 | -26,000 | 9.63% | 119,506,940 |
| 2025-07-14 | 2025-07-10 | 2.740 | 40,129,000 | -4,500 | 9.64% | 109,953,460 |
| 2025-07-11 | 2025-07-09 | 2.720 | 40,133,500 | -50,000 | 9.64% | 109,163,120 |
| 2025-07-10 | 2025-07-08 | 2.770 | 40,183,500 | -41,000 | 9.65% | 111,308,295 |
| 2025-07-08 | 2025-07-04 | 2.910 | 40,224,500 | -24,000 | 9.66% | 117,053,295 |
| 2025-07-07 | 2025-07-03 | 2.950 | 40,248,500 | -38,500 | 9.67% | 118,733,075 |
| 2025-07-02 | 2025-06-27 | 2.780 | 40,287,000 | -172,500 | 9.68% | 111,997,860 |
| 2025-06-30 | 2025-06-26 | 2.880 | 40,459,500 | -55,000 | 9.72% | 116,523,360 |
| 2025-06-27 | 2025-06-25 | 3.010 | 40,514,500 | -94,500 | 9.73% | 121,948,645 |
| 2025-06-26 | 2025-06-24 | 3.110 | 40,609,000 | -66,500 | 9.76% | 126,293,990 |
| 2025-06-24 | 2025-06-20 | 2.580 | 40,675,500 | -62,500 | 9.77% | 104,942,790 |
| 2025-06-23 | 2025-06-19 | 2.330 | 40,738,000 | -11,000 | 9.79% | 94,919,540 |
| 2025-06-20 | 2025-06-18 | 2.340 | 40,749,000 | -165,500 | 9.79% | 95,352,660 |
| 2025-06-16 | 2025-06-12 | 2.410 | 40,914,500 | -119,500 | 9.83% | 98,603,945 |
| 2025-06-12 | 2025-06-10 | 2.110 | 41,034,000 | -1,000 | 9.86% | 86,581,740 |
| 2025-06-11 | 2025-06-09 | 2.000 | 41,035,000 | -10,000 | 9.86% | 82,070,000 |
| 2025-06-06 | 2025-06-04 | 1.870 | 41,045,000 | -70,000 | 9.86% | 76,754,150 |
| 2025-06-03 | 2025-05-30 | 1.990 | 41,115,000 | -19,000 | 9.88% | 81,818,850 |
| 2025-06-02 | 2025-05-29 | 2.050 | 41,134,000 | -26,000 | 9.88% | 84,324,700 |
| 2025-05-30 | 2025-05-28 | 1.710 | 41,160,000 | -20,000 | 9.89% | 70,383,600 |
| 2025-05-29 | 2025-05-27 | 1.740 | 41,180,000 | -4,500 | 9.89% | 71,653,200 |
| 2025-05-27 | 2025-05-23 | 1.730 | 41,184,500 | -10,500 | 9.90% | 71,249,185 |
| 2025-05-21 | 2025-05-19 | 1.630 | 41,195,000 | -30,500 | 9.90% | 67,147,850 |
| 2025-05-16 | 2025-05-14 | 1.690 | 41,225,500 | -6,000 | 9.91% | 69,671,095 |
| 2025-05-15 | 2025-05-13 | 1.680 | 41,231,500 | -5,000 | 9.91% | 69,268,920 |
| 2025-05-08 | 2025-05-06 | 1.550 | 41,236,500 | -13,500 | 9.91% | 63,916,575 |
| 2025-05-06 | 2025-04-30 | 1.530 | 41,250,000 | -5,500 | 9.91% | 63,112,500 |
| 2025-04-25 | 2025-04-23 | 1.630 | 41,255,500 | -22,000 | 9.91% | 67,246,465 |
| 2025-04-16 | 2025-04-14 | 1.520 | 41,277,500 | -3,000 | 9.92% | 62,741,800 |
| 2025-04-14 | 2025-04-10 | 1.440 | 41,280,500 | -4,000 | 9.92% | 59,443,920 |
| 2025-04-11 | 2025-04-09 | 1.430 | 41,284,500 | -7,500 | 9.92% | 59,036,835 |
| 2025-04-10 | 2025-04-08 | 1.390 | 41,292,000 | -14,000 | 9.92% | 57,395,880 |
| 2025-04-09 | 2025-04-07 | 1.300 | 41,306,000 | -5,000 | 9.93% | 53,697,800 |
| 2025-04-03 | 2025-04-01 | 1.760 | 41,311,000 | -1,500 | 9.93% | 72,707,360 |
| 2025-04-02 | 2025-03-31 | 1.690 | 41,312,500 | -7,000 | 9.93% | 69,818,125 |
| 2025-03-28 | 2025-03-26 | 1.880 | 41,319,500 | -500 | 9.93% | 77,680,660 |
| 2025-03-27 | 2025-03-25 | 1.930 | 41,320,000 | -18,000 | 9.93% | 79,747,600 |
| 2025-03-26 | 2025-03-24 | 2.120 | 41,338,000 | -2,000 | 9.93% | 87,636,560 |
| 2025-03-21 | 2025-03-19 | 2.290 | 41,340,000 | -34,000 | 9.93% | 94,668,600 |
| 2025-03-20 | 2025-03-18 | 2.130 | 41,374,000 | -150,000 | 9.95% | 88,126,620 |
| 2025-03-19 | 2025-03-17 | 2.140 | 41,524,000 | -50,000 | 9.99% | 88,861,360 |
| 2025-03-18 | 2025-03-14 | 1.960 | 41,574,000 | -6,000 | 10.00% | 81,485,040 |
| 2025-03-17 | 2025-03-13 | 1.900 | 41,580,000 | -142,000 | 10.00% | 79,002,000 |
| 2025-03-14 | 2025-03-12 | 1.940 | 41,722,000 | -53,000 | 10.04% | 80,940,680 |
| 2025-03-12 | 2025-03-10 | 2.000 | 41,775,000 | -1,000 | 10.05% | 83,550,000 |
| 2025-03-11 | 2025-03-07 | 2.060 | 41,776,000 | -30,000 | 10.05% | 86,058,560 |
| 2025-03-10 | 2025-03-06 | 2.100 | 41,806,000 | -60,000 | 10.06% | 87,792,600 |
| 2025-03-07 | 2025-03-05 | 2.010 | 41,866,000 | -100,000 | 10.07% | 84,150,660 |
| 2025-03-06 | 2025-03-04 | 1.960 | 41,966,000 | -5,000 | 10.10% | 82,253,360 |
| 2025-03-05 | 2025-03-03 | 1.950 | 41,971,000 | -1,000 | 10.10% | 81,843,450 |
| 2025-03-03 | 2025-02-27 | 2.040 | 41,972,000 | -23,500 | 10.10% | 85,622,880 |
| 2025-02-28 | 2025-02-26 | 2.170 | 41,995,500 | -317,500 | 10.10% | 91,130,235 |
| 2025-02-27 | 2025-02-25 | 2.090 | 42,313,000 | -74,000 | 10.18% | 88,434,170 |
| 2025-02-26 | 2025-02-24 | 2.120 | 42,387,000 | -246,000 | 10.20% | 89,860,440 |
| 2025-02-25 | 2025-02-21 | 2.410 | 42,633,000 | -9,000 | 10.26% | 102,745,530 |
| 2025-02-24 | 2025-02-20 | 2.470 | 42,642,000 | -66,000 | 10.26% | 105,325,740 |
| 2025-02-21 | 2025-02-19 | 2.150 | 42,708,000 | -116,500 | 10.28% | 91,822,200 |
| 2025-02-20 | 2025-02-18 | 1.980 | 42,824,500 | -27,000 | 10.31% | 84,792,510 |
| 2025-02-19 | 2025-02-17 | 1.970 | 42,851,500 | -61,000 | 10.31% | 84,417,455 |
| 2025-02-18 | 2025-02-14 | 1.710 | 42,912,500 | -3,000 | 10.33% | 73,380,375 |
| 2025-02-17 | 2025-02-13 | 1.610 | 42,915,500 | -9,000 | 10.33% | 69,093,955 |
| 2025-02-14 | 2025-02-12 | 1.750 | 42,924,500 | -21,500 | 10.33% | 75,117,875 |
| 2025-02-13 | 2025-02-11 | 1.520 | 42,946,000 | -36,000 | 10.34% | 65,277,920 |
| 2025-02-12 | 2025-02-10 | 1.600 | 42,982,000 | -4,500 | 10.34% | 68,771,200 |
| 2025-02-11 | 2025-02-07 | 1.520 | 42,986,500 | -228,000 | 10.34% | 65,339,480 |
| 2025-02-10 | 2025-02-06 | 1.410 | 43,214,500 | -14,500 | 10.40% | 60,932,445 |
| 2025-02-04 | 2025-01-28 | 1.390 | 43,229,000 | -500 | 10.40% | 60,088,310 |
| 2025-02-03 | 2025-01-24 | 1.380 | 43,229,500 | -14,500 | 10.40% | 59,656,710 |
| 2025-01-22 | 2025-01-20 | 1.330 | 43,244,000 | -500 | 10.41% | 57,514,520 |
| 2025-01-21 | 2025-01-17 | 1.310 | 43,244,500 | -62,500 | 10.41% | 56,650,295 |
| 2025-01-20 | 2025-01-16 | 1.290 | 43,307,000 | -500 | 10.42% | 55,866,030 |
| 2025-01-16 | 2025-01-14 | 1.310 | 43,307,500 | -15,500 | 10.42% | 56,732,825 |
| 2025-01-15 | 2025-01-13 | 1.280 | 43,323,000 | -22,500 | 10.43% | 55,453,440 |
| 2025-01-13 | 2025-01-09 | 1.260 | 43,345,500 | -4,000 | 10.43% | 54,615,330 |
| 2025-01-10 | 2025-01-08 | 1.280 | 43,349,500 | -6,500 | 10.43% | 55,487,360 |
| 2025-01-09 | 2025-01-07 | 1.290 | 43,356,000 | -38,000 | 10.43% | 55,929,240 |
| 2025-01-08 | 2025-01-06 | 1.360 | 43,394,000 | -7,000 | 10.44% | 59,015,840 |
| 2025-01-06 | 2025-01-02 | 1.270 | 43,401,000 | -1,500 | 10.44% | 55,119,270 |
| 2025-01-03 | 2024-12-31 | 1.280 | 43,402,500 | -500 | 10.45% | 55,555,200 |
| 2024-12-23 | 2024-12-19 | 1.350 | 43,403,000 | -1,500 | 10.45% | 58,594,050 |
| 2024-12-20 | 2024-12-18 | 1.300 | 43,404,500 | -2,000 | 10.45% | 56,425,850 |
| 2024-12-18 | 2024-12-16 | 1.350 | 43,406,500 | -2,000 | 10.45% | 58,598,775 |
| 2024-12-16 | 2024-12-12 | 1.420 | 43,408,500 | -1,000 | 10.45% | 61,640,070 |
| 2024-12-13 | 2024-12-11 | 1.470 | 43,409,500 | -500 | 10.45% | 63,811,965 |
| 2024-12-12 | 2024-12-10 | 1.320 | 43,410,000 | -23,500 | 10.45% | 57,301,200 |
| 2024-12-04 | 2024-12-02 | 1.310 | 43,433,500 | -5,000 | 10.45% | 56,897,885 |
| 2024-12-02 | 2024-11-28 | 1.320 | 43,438,500 | -500 | 10.46% | 57,338,820 |
| 2024-11-25 | 2024-11-21 | 1.380 | 43,439,000 | -100,000 | 10.46% | 59,945,820 |
| 2024-11-21 | 2024-11-19 | 1.330 | 43,539,000 | -50,000 | 10.48% | 57,906,870 |
| 2024-11-19 | 2024-11-15 | 1.330 | 43,589,000 | -5,000 | 10.49% | 57,973,370 |
| 2024-11-18 | 2024-11-14 | 1.320 | 43,594,000 | -103,500 | 10.49% | 57,544,080 |
| 2024-11-15 | 2024-11-13 | 1.400 | 43,697,500 | -36,500 | 10.52% | 61,176,500 |
| 2024-11-14 | 2024-11-12 | 1.420 | 43,734,000 | -12,000 | 10.53% | 62,102,280 |
| 2024-11-13 | 2024-11-11 | 1.460 | 43,746,000 | -22,000 | 10.53% | 63,869,160 |
| 2024-11-12 | 2024-11-08 | 1.470 | 43,768,000 | -24,500 | 10.54% | 64,338,960 |
| 2024-11-11 | 2024-11-07 | 1.350 | 43,792,500 | -5,500 | 10.54% | 59,119,875 |
| 2024-11-08 | 2024-11-06 | 1.380 | 43,798,000 | -33,000 | 10.54% | 60,441,240 |
| 2024-11-05 | 2024-11-01 | 1.420 | 43,831,000 | -9,500 | 10.55% | 62,240,020 |
| 2024-11-04 | 2024-10-31 | 1.370 | 43,840,500 | -3,000 | 10.55% | 60,061,485 |
| 2024-11-01 | 2024-10-30 | 1.500 | 43,843,500 | -2,000 | 10.55% | 65,765,250 |
| 2024-10-31 | 2024-10-29 | 1.630 | 43,845,500 | -6,500 | 10.55% | 71,468,165 |
| 2024-10-30 | 2024-10-28 | 1.670 | 43,852,000 | -1,500 | 10.56% | 73,232,840 |
| 2024-10-28 | 2024-10-24 | 1.570 | 43,853,500 | -7,500 | 10.56% | 68,849,995 |
| 2024-10-25 | 2024-10-23 | 1.620 | 43,861,000 | -3,000 | 10.56% | 71,054,820 |
| 2024-10-24 | 2024-10-22 | 1.570 | 43,864,000 | -25,000 | 10.56% | 68,866,480 |
| 2024-10-23 | 2024-10-21 | 1.580 | 43,889,000 | -35,500 | 10.57% | 69,344,620 |
| 2024-10-22 | 2024-10-18 | 1.620 | 43,924,500 | -28,500 | 10.57% | 71,157,690 |
| 2024-10-21 | 2024-10-17 | 1.530 | 43,953,000 | -16,000 | 10.58% | 67,248,090 |
| 2024-10-16 | 2024-10-14 | 1.730 | 43,969,000 | -6,000 | 10.58% | 76,066,370 |
| 2024-10-15 | 2024-10-10 | 1.930 | 43,975,000 | -40,500 | 10.59% | 84,871,750 |
| 2024-10-14 | 2024-10-09 | 1.860 | 44,015,500 | -20,000 | 10.60% | 81,868,830 |
| 2024-10-10 | 2024-10-08 | 2.030 | 44,035,500 | -322,500 | 10.60% | 89,392,065 |
| 2024-10-03 | 2024-09-30 | 1.850 | 44,358,000 | -70,500 | 10.68% | 82,062,300 |
| 2024-10-02 | 2024-09-27 | 1.580 | 44,428,500 | -36,500 | 10.70% | 70,197,030 |
| 2024-09-30 | 2024-09-26 | 1.370 | 44,465,000 | -34,000 | 10.70% | 60,917,050 |
| 2024-09-27 | 2024-09-25 | 1.380 | 44,499,000 | -26,000 | 10.72% | 61,408,620 |
| 2024-09-23 | 2024-09-19 | 1.240 | 44,525,000 | -500 | 10.72% | 55,211,000 |
| 2024-09-17 | 2024-09-13 | 1.250 | 44,525,500 | -5,000 | 10.72% | 55,656,875 |
| 2024-09-12 | 2024-09-10 | 1.220 | 44,530,500 | -21,500 | 10.73% | 54,327,210 |
| 2024-09-11 | 2024-09-09 | 1.270 | 44,552,000 | -3,000 | 10.73% | 56,581,040 |
| 2024-09-09 | 2024-09-04 | 1.270 | 44,555,000 | -500 | 10.73% | 56,584,850 |
| 2024-09-04 | 2024-09-02 | 1.280 | 44,555,500 | -1,000 | 10.73% | 57,031,040 |
| 2024-09-02 | 2024-08-29 | 1.340 | 44,556,500 | -500 | 10.73% | 59,705,710 |
| 2024-08-29 | 2024-08-27 | 1.310 | 44,557,000 | -6,000 | 10.73% | 58,369,670 |
| 2024-08-27 | 2024-08-23 | 1.330 | 44,563,000 | -115,000 | 10.74% | 59,268,790 |
| 2024-08-23 | 2024-08-21 | 1.440 | 44,678,000 | -1,500 | 10.76% | 64,336,320 |
| 2024-08-21 | 2024-08-19 | 1.420 | 44,679,500 | -30,500 | 10.76% | 63,444,890 |
| 2024-08-20 | 2024-08-16 | 1.460 | 44,710,000 | -1,000 | 10.77% | 65,276,600 |
| 2024-08-09 | 2024-08-07 | 1.540 | 44,711,000 | -51,500 | 10.77% | 68,854,940 |
| 2024-08-07 | 2024-08-05 | 1.490 | 44,762,500 | -4,500 | 10.78% | 66,696,125 |
| 2024-08-05 | 2024-08-01 | 1.770 | 44,767,000 | -2,000 | 10.79% | 79,237,590 |
| 2024-08-01 | 2024-07-30 | 1.720 | 44,769,000 | -1,000 | 10.79% | 77,002,680 |
| 2024-07-31 | 2024-07-29 | 1.690 | 44,770,000 | -21,000 | 10.79% | 75,661,300 |
| 2024-07-26 | 2024-07-24 | 1.760 | 44,791,000 | -2,500 | 10.79% | 78,832,160 |
| 2024-07-25 | 2024-07-23 | 1.770 | 44,793,500 | -13,500 | 10.79% | 79,284,495 |
| 2024-07-24 | 2024-07-22 | 1.800 | 44,807,000 | -5,000 | 10.80% | 80,652,600 |
| 2024-07-22 | 2024-07-18 | 1.820 | 44,812,000 | -4,500 | 10.80% | 81,557,840 |
| 2024-07-19 | 2024-07-17 | 1.850 | 44,816,500 | -10,500 | 10.80% | 82,910,525 |
| 2024-07-17 | 2024-07-15 | 1.850 | 44,827,000 | -18,000 | 10.80% | 82,929,950 |
| 2024-07-16 | 2024-07-12 | 1.840 | 44,845,000 | -10,500 | 10.80% | 82,514,800 |
| 2024-07-11 | 2024-07-09 | 1.870 | 44,855,500 | -500 | 10.81% | 83,879,785 |
| 2024-07-10 | 2024-07-08 | 1.900 | 44,856,000 | -28,000 | 10.81% | 85,226,400 |
| 2024-07-04 | 2024-07-02 | 1.890 | 44,884,000 | -500 | 10.81% | 84,830,760 |
| 2024-07-02 | 2024-06-27 | 2.000 | 44,884,500 | -9,000 | 10.81% | 89,769,000 |
| 2024-06-26 | 2024-06-24 | 1.910 | 44,893,500 | -24,500 | 10.82% | 85,746,585 |
| 2024-06-24 | 2024-06-20 | 2.030 | 44,918,000 | -2,500 | 10.82% | 91,183,540 |
| 2024-06-21 | 2024-06-19 | 2.110 | 44,920,500 | -8,000 | 10.82% | 94,782,255 |
| 2024-06-20 | 2024-06-18 | 2.150 | 44,928,500 | -1,000 | 10.83% | 96,596,275 |
| 2024-06-18 | 2024-06-14 | 2.220 | 44,929,500 | -5,000 | 10.83% | 99,743,490 |
| 2024-06-17 | 2024-06-13 | 2.190 | 44,934,500 | -31,000 | 10.83% | 98,406,555 |
| 2024-06-14 | 2024-06-12 | 2.180 | 44,965,500 | -1,000 | 10.84% | 98,024,790 |
| 2024-06-13 | 2024-06-11 | 2.320 | 44,966,500 | -8,000 | 10.84% | 104,322,280 |
| 2024-06-11 | 2024-06-06 | 2.320 | 44,974,500 | -5,000 | 10.84% | 104,340,840 |
| 2024-06-07 | 2024-06-05 | 2.320 | 44,979,500 | -4,500 | 10.84% | 104,352,440 |
| 2024-06-05 | 2024-06-03 | 2.300 | 44,984,000 | -12,000 | 10.84% | 103,463,200 |
| 2024-06-04 | 2024-05-31 | 2.330 | 44,996,000 | -2,500 | 10.84% | 104,840,680 |
| 2024-06-03 | 2024-05-30 | 2.170 | 44,998,500 | -500 | 10.84% | 97,646,745 |
| 2024-05-31 | 2024-05-29 | 2.160 | 44,999,000 | -2,000 | 10.84% | 97,197,840 |
| 2024-05-27 | 2024-05-23 | 2.310 | 45,001,000 | -3,500 | 10.85% | 103,952,310 |
| 2024-05-24 | 2024-05-22 | 2.350 | 45,004,500 | -6,000 | 10.86% | 105,760,575 |
| 2024-05-23 | 2024-05-21 | 2.280 | 45,010,500 | -20,000 | 10.86% | 102,623,940 |
| 2024-05-21 | 2024-05-17 | 2.550 | 45,030,500 | -7,500 | 10.86% | 114,827,775 |
| 2024-05-17 | 2024-05-14 | 2.570 | 45,038,000 | -54,000 | 10.86% | 115,747,660 |
| 2024-05-16 | 2024-05-13 | 2.370 | 45,092,000 | -34,000 | 10.88% | 106,868,040 |
| 2024-05-14 | 2024-05-10 | 2.430 | 45,126,000 | -73,500 | 10.89% | 109,656,180 |
| 2024-05-10 | 2024-05-08 | 1.840 | 45,199,500 | -4,500 | 10.90% | 83,167,080 |
| 2024-05-08 | 2024-05-06 | 1.900 | 45,204,000 | -11,000 | 10.90% | 85,887,600 |
| 2024-04-29 | 2024-04-25 | 1.750 | 45,215,000 | -10,000 | 10.91% | 79,126,250 |
| 2024-04-26 | 2024-04-24 | 1.720 | 45,225,000 | -33,500 | 10.91% | 77,787,000 |
| 2024-04-24 | 2024-04-22 | 1.720 | 45,258,500 | -500 | 10.92% | 77,844,620 |
| 2024-04-23 | 2024-04-19 | 1.720 | 45,259,000 | -500 | 10.92% | 77,845,480 |
| 2024-04-22 | 2024-04-18 | 1.710 | 45,259,500 | -6,000 | 10.92% | 77,393,745 |
| 2024-04-19 | 2024-04-17 | 1.700 | 45,265,500 | -2,000 | 10.92% | 76,951,350 |
| 2024-04-17 | 2024-04-15 | 1.780 | 45,267,500 | -20,000 | 10.92% | 80,576,150 |
| 2024-04-16 | 2024-04-12 | 1.790 | 45,287,500 | -147,000 | 10.93% | 81,064,625 |
| 2024-04-11 | 2024-04-09 | 1.840 | 45,434,500 | -3,500 | 10.97% | 83,599,480 |
| 2024-04-10 | 2024-04-08 | 1.850 | 45,438,000 | -500 | 10.97% | 84,060,300 |
| 2024-04-08 | 2024-04-03 | 1.880 | 45,438,500 | -5,000 | 10.97% | 85,424,380 |
| 2024-04-03 | 2024-03-28 | 1.830 | 45,443,500 | -1,500 | 10.97% | 83,161,605 |
| 2024-03-28 | 2024-03-26 | 1.840 | 45,445,000 | -39,500 | 11.00% | 83,618,800 |
| 2024-03-27 | 2024-03-25 | 1.870 | 45,484,500 | -18,000 | 11.01% | 85,056,015 |
| 2024-03-25 | 2024-03-21 | 2.030 | 45,502,500 | -9,500 | 11.02% | 92,370,075 |
| 2024-03-21 | 2024-03-19 | 2.040 | 45,512,000 | -49,000 | 11.02% | 92,844,480 |
| 2024-03-20 | 2024-03-18 | 2.080 | 45,561,000 | -4,000 | 11.03% | 94,766,880 |
| 2024-03-18 | 2024-03-14 | 2.120 | 45,565,000 | -12,000 | 11.03% | 96,597,800 |
| 2024-03-14 | 2024-03-12 | 2.040 | 45,577,000 | -1,500 | 11.04% | 92,977,080 |
| 2024-03-12 | 2024-03-08 | 2.010 | 45,578,500 | -4,000 | 11.04% | 91,612,785 |
| 2024-03-11 | 2024-03-07 | 2.030 | 45,582,500 | -46,000 | 11.04% | 92,532,475 |
| 2024-03-07 | 2024-03-05 | 2.030 | 45,628,500 | -91,500 | 11.05% | 92,625,855 |
| 2024-03-06 | 2024-03-04 | 2.040 | 45,720,000 | -55,500 | 11.07% | 93,268,800 |
| 2024-03-04 | 2024-02-29 | 2.150 | 45,775,500 | -1,000 | 11.08% | 98,417,325 |
| 2024-02-29 | 2024-02-27 | 2.050 | 45,776,500 | -8,000 | 11.08% | 93,841,825 |
| 2024-02-27 | 2024-02-23 | 2.000 | 45,784,500 | -5,000 | 11.09% | 91,569,000 |
| 2024-02-26 | 2024-02-22 | 1.980 | 45,789,500 | -12,000 | 11.10% | 90,663,210 |
| 2024-02-23 | 2024-02-21 | 1.920 | 45,801,500 | -15,500 | 11.10% | 87,938,880 |
| 2024-02-21 | 2024-02-19 | 1.840 | 45,817,000 | -8,000 | 11.10% | 84,303,280 |
| 2024-02-15 | 2024-02-09 | 1.890 | 45,825,000 | -1,000 | 11.10% | 86,609,250 |
| 2024-02-14 | 2024-02-07 | 1.890 | 45,826,000 | -2,000 | 11.10% | 86,611,140 |
| 2024-02-06 | 2024-02-02 | 1.610 | 45,828,000 | -76,000 | 11.10% | 73,783,080 |
| 2024-02-05 | 2024-02-01 | 1.680 | 45,904,000 | -1,000 | 11.12% | 77,118,720 |
| 2024-02-01 | 2024-01-30 | 1.800 | 45,905,000 | -18,500 | 11.12% | 82,629,000 |
| 2024-01-31 | 2024-01-29 | 1.900 | 45,923,500 | -2,000 | 11.13% | 87,254,650 |
| 2024-01-25 | 2024-01-23 | 1.990 | 45,925,500 | -15,000 | 11.14% | 91,391,745 |
| 2024-01-24 | 2024-01-22 | 2.000 | 45,940,500 | -221,000 | 11.14% | 91,881,000 |
| 2024-01-22 | 2024-01-18 | 2.070 | 46,161,500 | -5,000 | 11.19% | 95,554,305 |
| 2024-01-19 | 2024-01-17 | 2.080 | 46,166,500 | -4,500 | 11.19% | 96,026,320 |
| 2024-01-18 | 2024-01-16 | 2.230 | 46,171,000 | -4,000 | 11.20% | 102,961,330 |
| 2024-01-17 | 2024-01-15 | 2.360 | 46,175,000 | -10,000 | 11.20% | 108,973,000 |
| 2024-01-10 | 2024-01-08 | 2.140 | 46,185,000 | -12,500 | 11.20% | 98,835,900 |
| 2024-01-09 | 2024-01-05 | 2.210 | 46,197,500 | -15,500 | 11.20% | 102,096,475 |
| 2024-01-04 | 2024-01-02 | 2.330 | 46,213,000 | -6,000 | 11.21% | 107,676,290 |
| 2023-12-28 | 2023-12-22 | 2.240 | 46,219,000 | -3,500 | 11.21% | 103,530,560 |
| 2023-12-19 | 2023-12-15 | 2.790 | 46,222,500 | -4,000 | 11.21% | 128,960,775 |
| 2023-12-15 | 2023-12-13 | 2.690 | 46,226,500 | -20,500 | 11.22% | 124,349,285 |
| 2023-12-12 | 2023-12-08 | 2.940 | 46,247,000 | -17,500 | 11.22% | 135,966,180 |
| 2023-12-11 | 2023-12-07 | 3.160 | 46,264,500 | -51,000 | 11.22% | 146,195,820 |
| 2023-12-08 | 2023-12-06 | 3.180 | 46,315,500 | -34,500 | 11.24% | 147,283,290 |
| 2023-12-06 | 2023-12-04 | 3.030 | 46,350,000 | -22,000 | 11.25% | 140,440,500 |
| 2023-12-01 | 2023-11-29 | 3.260 | 46,372,000 | -57,500 | 11.25% | 151,172,720 |
| 2023-11-30 | 2023-11-28 | 3.260 | 46,429,500 | -69,500 | 11.26% | 151,360,170 |
| 2023-11-27 | 2023-11-23 | 2.600 | 46,499,000 | -1,000 | 11.29% | 120,897,400 |
| 2023-11-22 | 2023-11-20 | 2.620 | 46,500,000 | -3,000 | 11.29% | 121,830,000 |
| 2023-11-21 | 2023-11-17 | 2.500 | 46,503,000 | -8,500 | 11.29% | 116,257,500 |
| 2023-11-20 | 2023-11-16 | 2.530 | 46,511,500 | -1,000 | 11.29% | 117,674,095 |
| 2023-11-17 | 2023-11-15 | 2.650 | 46,512,500 | -1,500 | 11.29% | 123,258,125 |
| 2023-11-16 | 2023-11-14 | 2.560 | 46,514,000 | -2,500 | 11.29% | 119,075,840 |
| 2023-11-15 | 2023-11-13 | 2.570 | 46,516,500 | -500 | 11.29% | 119,547,405 |
| 2023-11-13 | 2023-11-09 | 2.900 | 46,517,000 | -90,500 | 11.29% | 134,899,300 |
| 2023-11-10 | 2023-11-08 | 2.850 | 46,607,500 | -55,000 | 11.31% | 132,831,375 |
| 2023-11-09 | 2023-11-07 | 2.480 | 46,662,500 | -2,000 | 11.32% | 115,723,000 |
| 2023-11-08 | 2023-11-06 | 2.340 | 46,664,500 | -2,500 | 11.33% | 109,194,930 |
| 2023-11-07 | 2023-11-03 | 2.120 | 46,667,000 | -181,000 | 11.33% | 98,934,040 |
| 2023-11-02 | 2023-10-31 | 2.130 | 46,848,000 | -10,000 | 11.37% | 99,786,240 |
| 2023-11-01 | 2023-10-30 | 2.100 | 46,858,000 | -500 | 11.37% | 98,401,800 |
| 2023-10-30 | 2023-10-26 | 1.870 | 46,858,500 | -1,000 | 11.38% | 87,625,395 |
| 2023-10-27 | 2023-10-25 | 1.860 | 46,859,500 | -13,000 | 11.38% | 87,158,670 |
| 2023-10-25 | 2023-10-20 | 1.900 | 46,872,500 | -10,500 | 11.38% | 89,057,750 |
| 2023-10-24 | 2023-10-19 | 1.880 | 46,883,000 | -7,000 | 11.38% | 88,140,040 |
| 2023-10-16 | 2023-10-12 | 2.150 | 46,890,000 | -34,500 | 11.39% | 100,813,500 |
| 2023-10-13 | 2023-10-11 | 1.980 | 46,924,500 | -21,500 | 11.39% | 92,910,510 |
| 2023-10-11 | 2023-10-09 | 2.030 | 46,946,000 | -5,500 | 11.40% | 95,300,380 |
| 2023-10-03 | 2023-09-28 | 2.050 | 46,951,500 | -51,000 | 11.40% | 96,250,575 |
| 2023-09-29 | 2023-09-27 | 2.200 | 47,002,500 | -43,000 | 11.42% | 103,405,500 |
| 2023-09-28 | 2023-09-26 | 2.000 | 47,045,500 | -9,000 | 11.43% | 94,091,000 |
| 2023-09-27 | 2023-09-25 | 1.890 | 47,054,500 | -43,000 | 11.43% | 88,933,005 |
| 2023-09-26 | 2023-09-22 | 1.920 | 47,097,500 | -52,500 | 11.44% | 90,427,200 |
| 2023-09-22 | 2023-09-20 | 2.010 | 47,150,000 | -65,000 | 11.46% | 94,771,500 |
| 2023-09-20 | 2023-09-18 | 2.020 | 47,215,000 | -23,000 | 11.47% | 95,374,300 |
| 2023-09-19 | 2023-09-15 | 2.030 | 47,238,000 | -6,500 | 11.48% | 95,893,140 |
| 2023-09-18 | 2023-09-14 | 2.160 | 47,244,500 | -42,000 | 11.48% | 102,048,120 |
| 2023-09-13 | 2023-09-11 | 2.180 | 47,286,500 | -73,000 | 11.49% | 103,084,570 |
| 2023-09-12 | 2023-09-07 | 2.240 | 47,359,500 | -1,500 | 11.51% | 106,085,280 |
| 2023-09-07 | 2023-09-05 | 2.300 | 47,361,000 | -9,500 | 11.51% | 108,930,300 |
| 2023-09-06 | 2023-09-04 | 2.270 | 47,370,500 | -2,500 | 11.51% | 107,531,035 |
| 2023-09-05 | 2023-08-31 | 2.260 | 47,373,000 | -380,000 | 11.51% | 107,062,980 |
| 2023-09-04 | 2023-08-30 | 2.420 | 47,753,000 | -4,000 | 11.60% | 115,562,260 |
| 2023-08-31 | 2023-08-29 | 2.460 | 47,757,000 | -2,500 | 11.60% | 117,482,220 |
| 2023-08-29 | 2023-08-25 | 2.350 | 47,759,500 | -2,500 | 11.61% | 112,234,825 |
| 2023-08-28 | 2023-08-24 | 2.280 | 47,762,000 | -3,500 | 11.61% | 108,897,360 |
| 2023-08-24 | 2023-08-22 | 2.330 | 47,765,500 | -18,000 | 11.61% | 111,293,615 |
| 2023-08-23 | 2023-08-21 | 2.360 | 47,783,500 | -500 | 11.61% | 112,769,060 |
| 2023-08-22 | 2023-08-18 | 2.370 | 47,784,000 | -16,000 | 11.61% | 113,248,080 |
| 2023-08-21 | 2023-08-17 | 2.420 | 47,800,000 | -4,000 | 11.62% | 115,676,000 |
| 2023-08-18 | 2023-08-16 | 2.440 | 47,804,000 | -22,000 | 11.62% | 116,641,760 |
| 2023-08-17 | 2023-08-15 | 2.410 | 47,826,000 | -55,500 | 11.62% | 115,260,660 |
| 2023-08-16 | 2023-08-14 | 2.430 | 47,881,500 | -35,000 | 11.63% | 116,352,045 |
| 2023-08-15 | 2023-08-11 | 2.600 | 47,916,500 | -21,000 | 11.64% | 124,582,900 |
| 2023-08-14 | 2023-08-10 | 2.600 | 47,937,500 | -51,000 | 11.65% | 124,637,500 |
| 2023-08-11 | 2023-08-09 | 2.550 | 47,988,500 | -125,500 | 11.66% | 122,370,675 |
| 2023-08-10 | 2023-08-08 | 2.600 | 48,114,000 | -59,500 | 11.69% | 125,096,400 |
| 2023-08-09 | 2023-08-07 | 2.820 | 48,173,500 | -60,000 | 11.71% | 135,849,270 |
| 2023-08-08 | 2023-08-04 | 2.720 | 48,233,500 | -3,000 | 11.72% | 131,195,120 |
| 2023-08-07 | 2023-08-03 | 2.700 | 48,236,500 | -2,500 | 11.72% | 130,238,550 |
| 2023-08-04 | 2023-08-02 | 2.640 | 48,239,000 | -21,500 | 11.72% | 127,350,960 |
| 2023-08-03 | 2023-08-01 | 2.820 | 48,260,500 | -6,000 | 11.73% | 136,094,610 |
| 2023-08-02 | 2023-07-31 | 2.820 | 48,266,500 | -20,500 | 11.73% | 136,111,530 |
| 2023-08-01 | 2023-07-28 | 2.810 | 48,287,000 | -8,000 | 11.73% | 135,686,470 |
| 2023-07-31 | 2023-07-27 | 2.800 | 48,295,000 | -5,000 | 11.74% | 135,226,000 |
| 2023-07-26 | 2023-07-24 | 2.580 | 48,300,000 | -15,500 | 11.74% | 124,614,000 |
| 2023-07-25 | 2023-07-21 | 2.530 | 48,315,500 | -6,000 | 11.74% | 122,238,215 |
| 2023-07-24 | 2023-07-20 | 2.540 | 48,321,500 | -4,500 | 11.74% | 122,736,610 |
| 2023-07-21 | 2023-07-19 | 2.580 | 48,326,000 | -1,000 | 11.75% | 124,681,080 |
| 2023-07-20 | 2023-07-18 | 2.650 | 48,327,000 | -20,500 | 11.75% | 128,066,550 |
| 2023-07-19 | 2023-07-14 | 2.660 | 48,347,500 | -18,500 | 11.75% | 128,604,350 |
| 2023-07-18 | 2023-07-13 | 2.740 | 48,366,000 | -1,000 | 11.76% | 132,522,840 |
| 2023-07-14 | 2023-07-12 | 2.500 | 48,367,000 | -5,500 | 11.76% | 120,917,500 |
| 2023-07-13 | 2023-07-11 | 2.510 | 48,372,500 | -14,000 | 11.76% | 121,414,975 |
| 2023-07-10 | 2023-07-06 | 2.480 | 48,386,500 | -2,000 | 11.76% | 119,998,520 |
| 2023-07-06 | 2023-07-04 | 2.680 | 48,388,500 | -40,500 | 11.76% | 129,681,180 |
| 2023-07-05 | 2023-07-03 | 2.550 | 48,429,000 | -33,500 | 11.77% | 123,493,950 |
| 2023-07-04 | 2023-06-30 | 2.570 | 48,462,500 | -10,000 | 11.78% | 124,548,625 |
| 2023-07-03 | 2023-06-29 | 2.520 | 48,472,500 | -22,000 | 11.78% | 122,150,700 |
| 2023-06-29 | 2023-06-27 | 2.710 | 48,494,500 | -32,000 | 11.79% | 131,420,095 |
| 2023-06-28 | 2023-06-26 | 2.700 | 48,526,500 | -10,000 | 11.80% | 131,021,550 |
| 2023-06-26 | 2023-06-21 | 2.820 | 48,536,500 | -43,000 | 11.80% | 136,872,930 |
| 2023-06-23 | 2023-06-20 | 3.050 | 48,579,500 | -10,000 | 11.81% | 148,167,475 |
| 2023-06-20 | 2023-06-16 | 3.170 | 48,589,500 | -42,000 | 11.81% | 154,028,715 |
| 2023-06-19 | 2023-06-15 | 3.130 | 48,631,500 | -14,000 | 11.82% | 152,216,595 |
| 2023-06-16 | 2023-06-14 | 2.970 | 48,645,500 | -47,500 | 11.82% | 144,477,135 |
| 2023-06-14 | 2023-06-12 | 2.990 | 48,693,000 | -21,000 | 11.84% | 145,592,070 |
| 2023-06-13 | 2023-06-09 | 3.080 | 48,714,000 | -20,000 | 11.84% | 150,039,120 |
| 2023-06-12 | 2023-06-08 | 3.030 | 48,734,000 | -1,000 | 11.85% | 147,664,020 |
| 2023-06-09 | 2023-06-07 | 3.110 | 48,735,000 | -89,500 | 11.85% | 151,565,850 |
| 2023-06-08 | 2023-06-06 | 3.120 | 48,824,500 | -54,500 | 11.87% | 152,332,440 |
| 2023-06-07 | 2023-06-05 | 3.070 | 48,879,000 | -500 | 11.88% | 150,058,530 |
| 2023-06-06 | 2023-06-02 | 3.120 | 48,879,500 | -57,500 | 11.88% | 152,504,040 |
| 2023-06-05 | 2023-06-01 | 2.970 | 48,937,000 | -6,000 | 11.89% | 145,342,890 |
| 2023-06-02 | 2023-05-31 | 2.870 | 48,943,000 | -1,500 | 11.90% | 140,466,410 |
| 2023-06-01 | 2023-05-30 | 2.970 | 48,944,500 | -21,500 | 11.90% | 145,365,165 |
| 2023-05-31 | 2023-05-29 | 2.900 | 48,966,000 | -39,500 | 11.90% | 142,001,400 |
| 2023-05-30 | 2023-05-25 | 2.990 | 49,005,500 | -3,500 | 11.91% | 146,526,445 |
| 2023-05-25 | 2023-05-23 | 3.170 | 49,009,000 | -3,000 | 11.92% | 155,358,530 |
| 2023-05-24 | 2023-05-22 | 3.140 | 49,012,000 | -1,000 | 11.92% | 153,897,680 |
| 2023-05-23 | 2023-05-19 | 3.140 | 49,013,000 | -45,000 | 11.92% | 153,900,820 |
| 2023-05-22 | 2023-05-18 | 3.260 | 49,058,000 | -82,500 | 11.93% | 159,929,080 |
| 2023-05-19 | 2023-05-17 | 3.360 | 49,140,500 | -7,500 | 11.95% | 165,112,080 |
| 2023-05-18 | 2023-05-16 | 3.420 | 49,148,000 | -500 | 11.95% | 168,086,160 |
| 2023-05-17 | 2023-05-15 | 3.260 | 49,148,500 | -2,000 | 11.95% | 160,224,110 |
| 2023-05-16 | 2023-05-12 | 3.290 | 49,150,500 | -13,000 | 11.95% | 161,705,145 |
| 2023-05-15 | 2023-05-11 | 3.430 | 49,163,500 | -26,000 | 11.95% | 168,630,805 |
| 2023-05-11 | 2023-05-09 | 3.390 | 49,189,500 | -31,000 | 11.96% | 166,752,405 |
| 2023-05-09 | 2023-05-05 | 3.470 | 49,220,500 | -40,500 | 11.97% | 170,795,135 |
| 2023-05-08 | 2023-05-04 | 3.400 | 49,261,000 | -73,500 | 11.98% | 167,487,400 |
| 2023-05-03 | 2023-04-28 | 3.300 | 49,334,500 | -93,500 | 11.99% | 162,803,850 |
| 2023-05-02 | 2023-04-27 | 3.290 | 49,428,000 | -25,000 | 12.02% | 162,618,120 |
| 2023-04-28 | 2023-04-26 | 3.180 | 49,453,000 | -54,500 | 12.03% | 157,260,540 |
| 2023-04-27 | 2023-04-25 | 3.310 | 49,507,500 | -41,500 | 12.04% | 163,869,825 |
| 2023-04-26 | 2023-04-24 | 3.520 | 49,549,000 | -500 | 12.05% | 174,412,480 |
| 2023-04-25 | 2023-04-21 | 3.440 | 49,549,500 | -1,000 | 12.05% | 170,450,280 |
| 2023-04-24 | 2023-04-20 | 3.560 | 49,550,500 | -3,500 | 12.05% | 176,399,780 |
| 2023-04-20 | 2023-04-18 | 3.600 | 49,554,000 | -500 | 12.05% | 178,394,400 |
| 2023-04-18 | 2023-04-14 | 3.720 | 49,554,500 | -37,000 | 12.05% | 184,342,740 |
| 2023-04-17 | 2023-04-13 | 3.840 | 49,591,500 | -3,000 | 12.06% | 190,431,360 |
| 2023-04-14 | 2023-04-12 | 3.750 | 49,594,500 | -15,000 | 12.06% | 185,979,375 |
| 2023-04-13 | 2023-04-11 | 3.830 | 49,609,500 | -19,000 | 12.07% | 190,004,385 |
| 2023-04-12 | 2023-04-06 | 3.570 | 49,628,500 | -25,000 | 12.07% | 177,173,745 |
| 2023-04-11 | 2023-04-04 | 3.590 | 49,653,500 | -17,500 | 12.08% | 178,256,065 |
| 2023-04-06 | 2023-04-03 | 3.550 | 49,671,000 | -4,500 | 12.08% | 176,332,050 |
| 2023-04-04 | 2023-03-31 | 3.650 | 49,675,500 | -5,000 | 12.08% | 181,315,575 |
| 2023-04-03 | 2023-03-30 | 3.300 | 49,680,500 | -25,500 | 12.08% | 163,945,650 |
| 2023-03-30 | 2023-03-28 | 3.650 | 49,706,000 | -32,500 | 12.09% | 181,426,900 |
| 2023-03-29 | 2023-03-27 | 3.680 | 49,738,500 | -2,500 | 12.10% | 183,037,680 |
| 2023-03-28 | 2023-03-24 | 3.720 | 49,741,000 | -4,000 | 12.10% | 185,036,520 |
| 2023-03-24 | 2023-03-22 | 3.710 | 49,745,000 | -7,000 | 12.10% | 184,553,950 |
| 2023-03-21 | 2023-03-17 | 3.780 | 49,752,000 | -500 | 12.10% | 188,062,560 |
| 2023-03-20 | 2023-03-16 | 3.540 | 49,752,500 | -39,000 | 12.10% | 176,123,850 |
| 2023-03-17 | 2023-03-15 | 3.680 | 49,791,500 | -12,000 | 12.11% | 183,232,720 |
| 2023-03-16 | 2023-03-14 | 3.630 | 49,803,500 | -10,000 | 12.11% | 180,786,705 |
| 2023-03-15 | 2023-03-13 | 3.660 | 49,813,500 | -42,500 | 12.12% | 182,317,410 |
| 2023-03-14 | 2023-03-10 | 3.550 | 49,856,000 | -566,000 | 12.13% | 176,988,800 |
| 2023-03-13 | 2023-03-09 | 3.760 | 50,422,000 | -300,000 | 12.26% | 189,586,720 |
| 2023-03-10 | 2023-03-08 | 3.830 | 50,722,000 | -342,500 | 12.34% | 194,265,260 |
| 2023-03-09 | 2023-03-07 | 4.050 | 51,064,500 | -165,500 | 12.42% | 206,811,225 |
| 2023-03-08 | 2023-03-06 | 4.280 | 51,230,000 | -50,000 | 12.46% | 219,264,400 |
| 2023-03-07 | 2023-03-03 | 4.460 | 51,280,000 | -101,500 | 12.47% | 228,708,800 |
| 2023-03-03 | 2023-03-01 | 4.460 | 51,381,500 | -242,500 | 12.50% | 229,161,490 |
| 2023-03-02 | 2023-02-28 | 4.440 | 51,624,000 | -10,000 | 12.56% | 229,210,560 |
| 2023-03-01 | 2023-02-27 | 4.120 | 51,634,000 | -500 | 12.56% | 212,732,080 |
| 2023-02-24 | 2023-02-22 | 4.310 | 51,634,500 | -14,000 | 12.56% | 222,544,695 |
| 2023-02-23 | 2023-02-21 | 4.570 | 51,648,500 | -12,000 | 12.56% | 236,033,645 |
| 2023-02-22 | 2023-02-20 | 4.720 | 51,660,500 | -59,500 | 12.57% | 243,837,560 |
| 2023-02-21 | 2023-02-17 | 4.530 | 51,720,000 | -1,000 | 12.58% | 234,291,600 |
| 2023-02-20 | 2023-02-16 | 4.430 | 51,721,000 | -40,000 | 12.58% | 229,124,030 |
| 2023-02-17 | 2023-02-15 | 4.390 | 51,761,000 | -15,000 | 12.59% | 227,230,790 |
| 2023-02-16 | 2023-02-14 | 4.700 | 51,776,000 | -21,500 | 12.59% | 243,347,200 |
| 2023-02-15 | 2023-02-13 | 4.890 | 51,797,500 | -9,000 | 12.60% | 253,289,775 |
| 2023-02-14 | 2023-02-10 | 4.930 | 51,806,500 | -152,500 | 12.60% | 255,406,045 |
| 2023-02-13 | 2023-02-09 | 5.260 | 51,959,000 | -8,500 | 12.64% | 273,304,340 |
| 2023-02-10 | 2023-02-08 | 5.160 | 51,967,500 | -10,500 | 12.64% | 268,152,300 |
| 2023-02-09 | 2023-02-07 | 5.320 | 51,978,000 | -13,000 | 12.64% | 276,522,960 |
| 2023-02-08 | 2023-02-06 | 5.210 | 51,991,000 | -103,500 | 12.65% | 270,873,110 |
| 2023-02-07 | 2023-02-03 | 5.590 | 52,094,500 | -125,500 | 12.67% | 291,208,255 |
| 2023-02-06 | 2023-02-02 | 5.900 | 52,220,000 | -73,500 | 12.70% | 308,098,000 |
| 2023-02-03 | 2023-02-01 | 5.430 | 52,293,500 | -8,500 | 12.72% | 283,953,705 |
| 2023-02-02 | 2023-01-31 | 5.300 | 52,302,000 | -3,000 | 12.72% | 277,200,600 |
| 2023-02-01 | 2023-01-30 | 5.370 | 52,305,000 | -29,000 | 12.72% | 280,877,850 |
| 2023-01-20 | 2023-01-18 | 5.560 | 52,334,000 | -4,000 | 12.73% | 290,977,040 |
| 2023-01-19 | 2023-01-17 | 5.830 | 52,338,000 | -8,000 | 12.73% | 305,130,540 |
| 2023-01-18 | 2023-01-16 | 6.250 | 52,346,000 | -832,000 | 12.74% | 327,162,500 |
| 2023-01-17 | 2023-01-13 | 5.250 | 53,178,000 | -44,500 | 12.94% | 279,184,500 |
| 2023-01-16 | 2023-01-12 | 5.000 | 53,222,500 | -107,500 | 12.95% | 266,112,500 |
| 2023-01-13 | 2023-01-11 | 4.900 | 53,330,000 | -56,000 | 12.97% | 261,317,000 |
| 2023-01-12 | 2023-01-10 | 5.010 | 53,386,000 | -28,500 | 12.99% | 267,463,860 |
| 2023-01-11 | 2023-01-09 | 5.110 | 53,414,500 | -36,500 | 13.00% | 272,948,095 |
| 2023-01-10 | 2023-01-06 | 4.880 | 53,451,000 | -54,000 | 13.00% | 260,840,880 |
| 2023-01-09 | 2023-01-05 | 4.960 | 53,505,000 | -63,500 | 13.02% | 265,384,800 |
| 2023-01-06 | 2023-01-04 | 4.880 | 53,568,500 | -63,000 | 13.03% | 261,414,280 |
| 2023-01-05 | 2023-01-03 | 4.510 | 53,631,500 | -10,000 | 13.05% | 241,878,065 |
| 2023-01-04 | 2022-12-30 | 4.350 | 53,641,500 | -22,500 | 13.05% | 233,340,525 |
| 2023-01-03 | 2022-12-29 | 4.420 | 53,664,000 | -50,500 | 13.06% | 237,194,880 |
| 2022-12-30 | 2022-12-28 | 4.220 | 53,714,500 | -1,000 | 13.07% | 226,675,190 |
| 2022-12-29 | 2022-12-23 | 4.300 | 53,715,500 | -1,000 | 13.07% | 230,976,650 |
| 2022-12-28 | 2022-12-22 | 4.330 | 53,716,500 | -1,298,000 | 13.07% | 232,592,445 |
| 2022-12-23 | 2022-12-21 | 4.100 | 55,014,500 | -8,500 | 13.38% | 225,559,450 |
| 2022-12-22 | 2022-12-20 | 4.020 | 55,023,000 | -2,000 | 13.39% | 221,192,460 |
| 2022-12-21 | 2022-12-19 | 4.110 | 55,025,000 | -22,500 | 13.39% | 226,152,750 |
| 2022-12-20 | 2022-12-16 | 4.250 | 55,047,500 | -126,500 | 13.39% | 233,951,875 |
| 2022-12-19 | 2022-12-15 | 4.340 | 55,174,000 | -7,500 | 13.42% | 239,455,160 |
| 2022-12-16 | 2022-12-14 | 4.730 | 55,181,500 | -19,000 | 13.43% | 261,008,495 |
| 2022-12-15 | 2022-12-13 | 5.020 | 55,200,500 | -2,000 | 13.43% | 277,106,510 |
| 2022-12-13 | 2022-12-09 | 5.130 | 55,202,500 | -82,500 | 13.43% | 283,188,825 |
| 2022-12-12 | 2022-12-08 | 4.850 | 55,285,000 | -41,000 | 13.45% | 268,132,250 |
| 2022-12-09 | 2022-12-07 | 4.650 | 55,326,000 | -14,000 | 13.46% | 257,265,900 |
| 2022-12-08 | 2022-12-06 | 4.850 | 55,340,000 | -97,000 | 13.46% | 268,399,000 |
| 2022-12-07 | 2022-12-05 | 4.850 | 55,437,000 | -323,500 | 13.49% | 268,869,450 |
| 2022-12-06 | 2022-12-02 | 4.660 | 55,760,500 | -27,500 | 13.57% | 259,843,930 |
| 2022-12-05 | 2022-12-01 | 4.520 | 55,788,000 | -65,500 | 13.57% | 252,161,760 |
| 2022-12-02 | 2022-11-30 | 4.270 | 55,853,500 | -25,500 | 13.59% | 238,494,445 |
| 2022-12-01 | 2022-11-29 | 4.270 | 55,879,000 | -16,500 | 13.59% | 238,603,330 |
| 2022-11-30 | 2022-11-28 | 4.040 | 55,895,500 | -54,500 | 13.60% | 225,817,820 |
| 2022-11-29 | 2022-11-25 | 4.140 | 55,950,000 | -31,000 | 13.61% | 231,633,000 |
| 2022-11-25 | 2022-11-23 | 4.220 | 55,981,000 | -34,000 | 13.62% | 236,239,820 |
| 2022-11-24 | 2022-11-22 | 4.140 | 56,015,000 | -87,500 | 13.63% | 231,902,100 |
| 2022-11-23 | 2022-11-21 | 4.480 | 56,102,500 | -34,000 | 13.65% | 251,339,200 |
| 2022-11-22 | 2022-11-18 | 4.710 | 56,136,500 | -5,000 | 13.66% | 264,402,915 |
| 2022-11-21 | 2022-11-17 | 4.690 | 56,141,500 | -26,500 | 13.66% | 263,303,635 |
| 2022-11-18 | 2022-11-16 | 4.680 | 56,168,000 | -53,000 | 13.67% | 262,866,240 |
| 2022-11-17 | 2022-11-15 | 4.770 | 56,221,000 | -21,000 | 13.68% | 268,174,170 |
| 2022-11-16 | 2022-11-14 | 4.660 | 56,242,000 | -245,500 | 13.68% | 262,087,720 |
| 2022-11-15 | 2022-11-11 | 3.670 | 56,487,500 | -20,500 | 13.74% | 207,309,125 |
| 2022-11-14 | 2022-11-10 | 3.410 | 56,508,000 | -2,000 | 13.75% | 192,692,280 |
| 2022-11-11 | 2022-11-09 | 3.670 | 56,510,000 | -162,500 | 13.75% | 207,391,700 |
| 2022-11-10 | 2022-11-08 | 3.840 | 56,672,500 | -4,500 | 13.79% | 217,622,400 |
| 2022-11-09 | 2022-11-07 | 3.960 | 56,677,000 | -82,000 | 13.79% | 224,440,920 |
| 2022-11-08 | 2022-11-04 | 3.910 | 56,759,000 | -182,500 | 13.81% | 221,927,690 |
| 2022-11-07 | 2022-11-03 | 3.610 | 56,941,500 | -13,500 | 13.85% | 205,558,815 |
| 2022-11-04 | 2022-11-02 | 3.660 | 56,955,000 | -90,500 | 13.86% | 208,455,300 |
| 2022-11-03 | 2022-11-01 | 3.100 | 57,045,500 | -192,500 | 13.88% | 176,841,050 |
| 2022-11-02 | 2022-10-31 | 2.800 | 57,238,000 | -25,500 | 13.93% | 160,266,400 |
| 2022-11-01 | 2022-10-28 | 2.840 | 57,263,500 | -3,000 | 13.93% | 162,628,340 |
| 2022-10-31 | 2022-10-27 | 3.020 | 57,266,500 | -9,500 | 13.93% | 172,944,830 |
| 2022-10-28 | 2022-10-26 | 2.940 | 57,276,000 | -208,500 | 13.93% | 168,391,440 |
| 2022-10-27 | 2022-10-25 | 2.830 | 57,484,500 | -3,000 | 13.99% | 162,681,135 |
| 2022-10-26 | 2022-10-24 | 2.880 | 57,487,500 | -21,500 | 13.99% | 165,564,000 |
| 2022-10-25 | 2022-10-21 | 3.280 | 57,509,000 | -39,500 | 13.99% | 188,629,520 |
| 2022-10-24 | 2022-10-20 | 3.100 | 57,548,500 | -61,000 | 14.00% | 178,400,350 |
| 2022-10-21 | 2022-10-19 | 3.200 | 57,609,500 | -26,500 | 14.02% | 184,350,400 |
| 2022-10-20 | 2022-10-18 | 3.410 | 57,636,000 | -54,000 | 14.02% | 196,538,760 |
| 2022-10-19 | 2022-10-17 | 3.280 | 57,690,000 | -9,000 | 14.04% | 189,223,200 |
| 2022-10-18 | 2022-10-14 | 3.100 | 57,699,000 | -46,000 | 14.04% | 178,866,900 |
| 2022-10-17 | 2022-10-13 | 2.750 | 57,745,000 | -44,500 | 14.05% | 158,798,750 |
| 2022-10-14 | 2022-10-12 | 3.000 | 57,789,500 | -88,000 | 14.06% | 173,368,500 |
| 2022-10-13 | 2022-10-11 | 3.020 | 57,877,500 | -55,000 | 14.08% | 174,790,050 |
| 2022-10-12 | 2022-10-10 | 3.140 | 57,932,500 | -40,500 | 14.09% | 181,908,050 |
| 2022-09-30 | 2022-09-28 | 3.250 | 57,973,000 | -15,500 | 14.10% | 188,412,250 |
| 2022-09-29 | 2022-09-27 | 3.450 | 57,988,500 | -10,000 | 14.11% | 200,060,325 |
| 2022-09-28 | 2022-09-26 | 3.300 | 57,998,500 | -1,000 | 14.11% | 191,395,050 |
| 2022-09-27 | 2022-09-23 | 3.270 | 57,999,500 | -50,500 | 14.11% | 189,658,365 |
| 2022-09-26 | 2022-09-22 | 3.280 | 58,050,000 | -49,500 | 14.12% | 190,404,000 |
| 2022-09-23 | 2022-09-21 | 3.330 | 58,099,500 | -79,500 | 14.14% | 193,471,335 |
| 2022-09-22 | 2022-09-20 | 3.510 | 58,179,000 | -26,000 | 14.15% | 204,208,290 |
| 2022-09-21 | 2022-09-19 | 3.500 | 58,205,000 | -549,000 | 14.16% | 203,717,500 |
| 2022-09-20 | 2022-09-16 | 3.690 | 58,754,000 | -45,500 | 14.29% | 216,802,260 |
| 2022-09-19 | 2022-09-15 | 3.910 | 58,799,500 | -12,500 | 14.31% | 229,906,045 |
| 2022-09-16 | 2022-09-14 | 3.960 | 58,812,000 | -9,500 | 14.31% | 232,895,520 |
| 2022-09-15 | 2022-09-13 | 3.960 | 58,821,500 | -241,000 | 14.31% | 232,933,140 |
| 2022-09-14 | 2022-09-09 | 4.280 | 59,062,500 | -321,500 | 14.37% | 252,787,500 |
| 2022-09-13 | 2022-09-08 | 4.060 | 59,384,000 | -1,768,500 | 14.45% | 241,099,040 |
| 2022-09-09 | 2022-09-07 | 4.210 | 61,152,500 | -556,500 | 14.88% | 257,452,025 |
| 2022-09-08 | 2022-09-06 | 4.550 | 61,709,000 | -311,000 | 15.01% | 280,775,950 |
| 2022-09-07 | 2022-09-05 | 4.260 | 62,020,000 | -3,229,000 | 15.09% | 264,205,200 |
| 2022-09-06 | 2022-09-02 | 6.080 | 65,249,000 | +13,000 | 15.87% | 396,713,920 |
| 2022-09-05 | 2022-09-01 | 6.200 | 65,236,000 | -42,000 | 15.87% | 404,463,200 |
| 2022-09-02 | 2022-08-31 | 6.130 | 65,278,000 | +83,000 | 15.88% | 400,154,140 |
| 2022-09-01 | 2022-08-30 | 6.210 | 65,195,000 | +66,000 | 15.86% | 404,860,950 |
| 2022-08-31 | 2022-08-29 | 6.220 | 65,129,000 | +43,500 | 15.85% | 405,102,380 |
| 2022-08-30 | 2022-08-26 | 6.350 | 65,085,500 | -332,000 | 15.84% | 413,292,925 |
| 2022-08-29 | 2022-08-25 | 6.250 | 65,417,500 | +78,500 | 15.92% | 408,859,375 |
| 2022-08-26 | 2022-08-24 | 6.160 | 65,339,000 | +131,500 | 15.90% | 402,488,240 |
| 2022-08-25 | 2022-08-23 | 6.190 | 65,207,500 | +322,500 | 15.86% | 403,634,425 |
| 2022-08-24 | 2022-08-22 | 6.150 | 64,885,000 | +110,500 | 15.79% | 399,042,750 |
| 2022-08-23 | 2022-08-19 | 6.190 | 64,774,500 | -497,500 | 15.76% | 400,954,155 |
| 2022-08-22 | 2022-08-18 | 6.390 | 65,272,000 | +99,000 | 15.88% | 417,088,080 |
| 2022-08-19 | 2022-08-17 | 6.340 | 65,173,000 | +25,000 | 15.86% | 413,196,820 |
| 2022-08-18 | 2022-08-16 | 6.480 | 65,148,000 | +280,000 | 15.85% | 422,159,040 |
| 2022-08-17 | 2022-08-15 | 6.800 | 64,868,000 | +35,500 | 15.78% | 441,102,400 |
| 2022-08-16 | 2022-08-12 | 6.790 | 64,832,500 | +77,500 | 15.77% | 440,212,675 |
| 2022-08-15 | 2022-08-11 | 6.870 | 64,755,000 | -62,000 | 15.75% | 444,866,850 |
| 2022-08-12 | 2022-08-10 | 6.650 | 64,817,000 | +369,500 | 15.77% | 431,033,050 |
| 2022-08-11 | 2022-08-09 | 7.020 | 64,447,500 | +166,000 | 15.68% | 452,421,450 |
| 2022-08-10 | 2022-08-08 | 6.950 | 64,281,500 | -43,500 | 15.64% | 446,756,425 |
| 2022-08-09 | 2022-08-05 | 6.960 | 64,325,000 | +130,500 | 15.65% | 447,702,000 |
| 2022-08-08 | 2022-08-04 | 6.380 | 64,194,500 | +127,500 | 15.62% | 409,560,910 |
| 2022-08-05 | 2022-08-03 | 6.320 | 64,067,000 | +272,500 | 15.59% | 404,903,440 |
| 2022-08-04 | 2022-08-02 | 6.280 | 63,794,500 | +228,000 | 15.52% | 400,629,460 |
| 2022-08-03 | 2022-08-01 | 6.500 | 63,566,500 | +14,500 | 15.47% | 413,182,250 |
| 2022-08-02 | 2022-07-29 | 6.660 | 63,552,000 | +264,000 | 15.46% | 423,256,320 |
| 2022-08-01 | 2022-07-28 | 6.890 | 63,288,000 | -15,000 | 15.40% | 436,054,320 |
| 2022-07-29 | 2022-07-27 | 6.910 | 63,303,000 | +281,000 | 15.40% | 437,423,730 |
| 2022-07-28 | 2022-07-26 | 7.170 | 63,022,000 | +71,000 | 15.33% | 451,867,740 |
| 2022-07-27 | 2022-07-25 | 7.190 | 62,951,000 | +60,500 | 15.32% | 452,617,690 |
| 2022-07-26 | 2022-07-22 | 7.190 | 62,890,500 | +296,500 | 15.30% | 452,182,695 |
| 2022-07-25 | 2022-07-21 | 7.370 | 62,594,000 | +2,500 | 15.23% | 461,317,780 |
| 2022-07-22 | 2022-07-20 | 7.320 | 62,591,500 | +55,500 | 15.23% | 458,169,780 |
| 2022-07-21 | 2022-07-19 | 7.240 | 62,536,000 | +43,500 | 15.22% | 452,760,640 |
| 2022-07-20 | 2022-07-18 | 7.400 | 62,492,500 | +39,000 | 15.20% | 462,444,500 |
| 2022-07-19 | 2022-07-15 | 7.330 | 62,453,500 | +124,500 | 15.20% | 457,784,155 |
| 2022-07-18 | 2022-07-14 | 7.870 | 62,329,000 | -147,500 | 15.16% | 490,529,230 |
| 2022-07-15 | 2022-07-13 | 7.820 | 62,476,500 | +6,500 | 15.20% | 488,566,230 |
| 2022-07-14 | 2022-07-12 | 7.740 | 62,470,000 | +158,000 | 15.20% | 483,517,800 |
| 2022-07-13 | 2022-07-11 | 7.880 | 62,312,000 | +480,500 | 15.16% | 491,018,560 |
| 2022-07-12 | 2022-07-08 | 8.140 | 61,831,500 | +359,500 | 15.04% | 503,308,410 |
| 2022-07-11 | 2022-07-07 | 8.550 | 61,472,000 | +200,500 | 14.96% | 525,585,600 |
| 2022-07-08 | 2022-07-06 | 8.750 | 61,271,500 | -157,500 | 14.91% | 536,125,625 |
| 2022-07-07 | 2022-07-05 | 8.650 | 61,429,000 | -153,500 | 14.95% | 531,360,850 |
| 2022-07-06 | 2022-07-04 | 8.340 | 61,582,500 | -237,500 | 14.98% | 513,598,050 |
| 2022-07-05 | 2022-06-30 | 8.100 | 61,820,000 | +1,135,500 | 15.04% | 500,742,000 |
| 2022-07-04 | 2022-06-29 | 8.560 | 60,684,500 | +325,000 | 14.76% | 519,459,320 |
| 2022-06-30 | 2022-06-28 | 9.200 | 60,359,500 | +243,500 | 14.70% | 555,307,400 |
| 2022-06-29 | 2022-06-27 | 9.110 | 60,116,000 | +257,500 | 14.64% | 547,656,760 |
| 2022-06-28 | 2022-06-24 | 8.940 | 59,858,500 | -699,500 | 14.58% | 535,134,990 |
| 2022-06-27 | 2022-06-23 | 8.260 | 60,558,000 | +488,500 | 14.75% | 500,209,080 |
| 2022-06-24 | 2022-06-22 | 8.320 | 60,069,500 | +452,000 | 14.63% | 499,778,240 |
| 2022-06-23 | 2022-06-21 | 8.450 | 59,617,500 | +66,000 | 14.52% | 503,767,875 |
| 2022-06-22 | 2022-06-20 | 8.070 | 59,551,500 | -106,000 | 14.50% | 480,580,605 |
| 2022-06-21 | 2022-06-17 | 7.900 | 59,657,500 | -135,500 | 14.53% | 471,294,250 |
| 2022-06-20 | 2022-06-16 | 7.910 | 59,793,000 | +39,500 | 14.56% | 472,962,630 |
| 2022-06-17 | 2022-06-15 | 7.970 | 59,753,500 | -439,000 | 14.55% | 476,235,395 |
| 2022-06-16 | 2022-06-14 | 7.510 | 60,192,500 | -31,000 | 14.66% | 452,045,675 |
| 2022-06-15 | 2022-06-13 | 7.760 | 60,223,500 | +874,500 | 14.67% | 467,334,360 |
| 2022-06-14 | 2022-06-10 | 8.300 | 59,349,000 | +131,500 | 14.45% | 492,596,700 |
| 2022-06-13 | 2022-06-09 | 8.130 | 59,217,500 | +145,500 | 14.42% | 481,438,275 |
| 2022-06-10 | 2022-06-08 | 8.120 | 59,072,000 | +309,000 | 14.39% | 479,664,640 |
| 2022-06-09 | 2022-06-07 | 7.630 | 58,763,000 | -118,000 | 14.31% | 448,361,690 |
| 2022-06-08 | 2022-06-06 | 7.490 | 58,881,000 | -101,000 | 14.34% | 441,018,690 |
| 2022-06-07 | 2022-06-02 | 7.350 | 58,982,000 | +217,500 | 14.36% | 433,517,700 |
| 2022-06-06 | 2022-06-01 | 7.370 | 58,764,500 | +64,000 | 14.31% | 433,094,365 |
| 2022-06-02 | 2022-05-31 | 7.470 | 58,700,500 | -871,500 | 14.30% | 438,492,735 |
| 2022-06-01 | 2022-05-30 | 7.130 | 59,572,000 | -14,500 | 14.51% | 424,748,360 |
| 2022-05-31 | 2022-05-27 | 6.960 | 59,586,500 | +71,000 | 14.51% | 414,722,040 |
| 2022-05-30 | 2022-05-26 | 7.000 | 59,515,500 | +166,000 | 14.49% | 416,608,500 |
| 2022-05-27 | 2022-05-25 | 6.940 | 59,349,500 | +62,000 | 14.45% | 411,885,530 |
| 2022-05-26 | 2022-05-24 | 6.970 | 59,287,500 | +207,500 | 14.44% | 413,233,875 |
| 2022-05-25 | 2022-05-23 | 7.370 | 59,080,000 | -66,000 | 14.39% | 435,419,600 |
| 2022-05-24 | 2022-05-20 | 7.200 | 59,146,000 | -167,000 | 14.40% | 425,851,200 |
| 2022-05-23 | 2022-05-19 | 7.090 | 59,313,000 | +122,500 | 14.45% | 420,529,170 |
| 2022-05-20 | 2022-05-18 | 7.130 | 59,190,500 | -282,500 | 14.42% | 422,028,265 |
| 2022-05-19 | 2022-05-17 | 7.070 | 59,473,000 | -446,500 | 14.48% | 420,474,110 |
| 2022-05-18 | 2022-05-16 | 6.620 | 59,919,500 | -252,000 | 14.59% | 396,667,090 |
| 2022-05-17 | 2022-05-13 | 6.450 | 60,171,500 | -548,500 | 14.65% | 388,106,175 |
| 2022-05-16 | 2022-05-12 | 6.100 | 60,720,000 | +839,000 | 14.79% | 370,392,000 |
| 2022-05-13 | 2022-05-11 | 6.760 | 59,881,000 | -817,500 | 14.58% | 404,795,560 |
| 2022-05-12 | 2022-05-10 | 6.630 | 60,698,500 | +373,500 | 14.78% | 402,431,055 |
| 2022-05-11 | 2022-05-06 | 6.800 | 60,325,000 | +296,000 | 14.69% | 410,210,000 |
| 2022-05-10 | 2022-05-05 | 6.900 | 60,029,000 | +479,000 | 14.62% | 414,200,100 |
| 2022-04-29 | 2022-04-27 | 7.500 | 59,550,000 | +136,000 | 14.50% | 446,625,000 |
| 2022-04-28 | 2022-04-26 | 7.440 | 59,414,000 | +46,500 | 14.47% | 442,040,160 |
| 2022-04-27 | 2022-04-25 | 7.320 | 59,367,500 | +19,000 | 14.46% | 434,570,100 |
| 2022-04-26 | 2022-04-22 | 7.840 | 59,348,500 | +107,000 | 14.46% | 465,292,240 |
| 2022-04-25 | 2022-04-21 | 7.920 | 59,241,500 | +307,000 | 14.43% | 469,192,680 |
| 2022-04-22 | 2022-04-20 | 8.090 | 58,934,500 | -13,000 | 14.36% | 476,780,105 |
| 2022-04-21 | 2022-04-19 | 8.060 | 58,947,500 | -58,500 | 14.36% | 475,116,850 |
| 2022-04-20 | 2022-04-14 | 8.420 | 59,006,000 | +33,500 | 14.37% | 496,830,520 |
| 2022-04-19 | 2022-04-13 | 8.260 | 58,972,500 | +274,000 | 14.36% | 487,112,850 |
| 2022-04-14 | 2022-04-12 | 8.490 | 58,698,500 | +258,500 | 14.30% | 498,350,265 |
| 2022-04-13 | 2022-04-11 | 8.600 | 58,440,000 | +625,500 | 14.23% | 502,584,000 |
| 2022-04-12 | 2022-04-08 | 9.330 | 57,814,500 | +144,500 | 14.08% | 539,409,285 |
| 2022-04-11 | 2022-04-07 | 9.330 | 57,670,000 | +78,000 | 14.05% | 538,061,100 |
| 2022-04-08 | 2022-04-06 | 9.780 | 57,592,000 | -1,422,000 | 14.03% | 563,249,760 |
| 2022-04-01 | 2022-03-30 | 8.570 | 59,014,000 | -312,500 | 14.37% | 505,749,980 |
| 2022-03-31 | 2022-03-29 | 8.200 | 59,326,500 | +57,500 | 14.55% | 486,477,300 |
| 2022-03-30 | 2022-03-28 | 7.940 | 59,269,000 | +206,500 | 14.54% | 470,595,860 |
| 2022-03-29 | 2022-03-25 | 8.220 | 59,062,500 | +631,500 | 14.49% | 485,493,750 |
| 2022-03-28 | 2022-03-24 | 9.370 | 58,431,000 | -534,000 | 14.33% | 547,498,470 |
| 2022-03-25 | 2022-03-23 | 9.680 | 58,965,000 | -510,000 | 14.46% | 570,781,200 |
| 2022-03-24 | 2022-03-22 | 8.990 | 59,475,000 | +372,000 | 14.59% | 534,680,250 |
| 2022-03-23 | 2022-03-21 | 9.140 | 59,103,000 | +238,000 | 14.50% | 540,201,420 |
| 2022-03-22 | 2022-03-18 | 9.100 | 58,865,000 | -295,500 | 14.44% | 535,671,500 |
| 2022-03-21 | 2022-03-17 | 8.770 | 59,160,500 | -170,500 | 14.51% | 518,837,585 |
| 2022-03-18 | 2022-03-16 | 8.250 | 59,331,000 | -634,000 | 14.55% | 489,480,750 |
| 2022-03-17 | 2022-03-15 | 6.910 | 59,965,000 | +221,500 | 14.71% | 414,358,150 |
| 2022-03-16 | 2022-03-14 | 7.270 | 59,743,500 | +779,000 | 14.65% | 434,335,245 |
| 2022-03-15 | 2022-03-11 | 8.300 | 58,964,500 | -363,000 | 14.46% | 489,405,350 |
| 2022-03-14 | 2022-03-10 | 8.220 | 59,327,500 | -115,000 | 14.55% | 487,672,050 |
| 2022-03-11 | 2022-03-09 | 7.940 | 59,442,500 | +82,500 | 14.58% | 471,973,450 |
| 2022-03-10 | 2022-03-08 | 8.210 | 59,360,000 | +306,000 | 14.56% | 487,345,600 |
| 2022-03-09 | 2022-03-07 | 8.850 | 59,054,000 | +336,500 | 14.48% | 522,627,900 |
| 2022-03-08 | 2022-03-04 | 9.570 | 58,717,500 | +628,500 | 14.40% | 561,926,475 |
| 2022-03-07 | 2022-03-03 | 10.100 | 58,089,000 | +144,000 | 14.25% | 586,698,900 |
| 2022-03-04 | 2022-03-02 | 10.180 | 57,945,000 | -91,500 | 14.21% | 589,880,100 |
| 2022-03-03 | 2022-03-01 | 10.260 | 58,036,500 | -511,500 | 14.23% | 595,454,490 |
| 2022-03-02 | 2022-02-28 | 9.900 | 58,548,000 | +648,000 | 14.36% | 579,625,200 |
| 2022-03-01 | 2022-02-25 | 9.850 | 57,900,000 | -529,000 | 14.20% | 570,315,000 |
| 2022-02-28 | 2022-02-24 | 9.470 | 58,429,000 | +692,500 | 14.33% | 553,322,630 |
| 2022-02-25 | 2022-02-23 | 9.970 | 57,736,500 | -31,500 | 14.16% | 575,632,905 |
| 2022-02-24 | 2022-02-22 | 9.760 | 57,768,000 | +517,500 | 14.17% | 563,815,680 |
| 2022-02-23 | 2022-02-21 | 10.060 | 57,250,500 | +298,000 | 14.04% | 575,940,030 |
| 2022-02-22 | 2022-02-18 | 10.180 | 56,952,500 | +199,000 | 13.97% | 579,776,450 |
| 2022-02-21 | 2022-02-17 | 10.360 | 56,753,500 | +149,000 | 13.92% | 587,966,260 |
| 2022-02-18 | 2022-02-16 | 10.380 | 56,604,500 | +440,500 | 13.89% | 587,554,710 |
| 2022-02-17 | 2022-02-15 | 9.870 | 56,164,000 | -47,000 | 13.78% | 554,338,680 |
| 2022-02-16 | 2022-02-14 | 9.640 | 56,211,000 | +168,000 | 13.79% | 541,874,040 |
| 2022-02-15 | 2022-02-11 | 9.540 | 56,043,000 | -165,500 | 13.75% | 534,650,220 |
| 2022-02-14 | 2022-02-10 | 9.410 | 56,208,500 | +116,000 | 13.79% | 528,921,985 |
| 2022-02-11 | 2022-02-09 | 8.980 | 56,092,500 | -496,000 | 13.76% | 503,710,650 |
| 2022-02-10 | 2022-02-08 | 8.850 | 56,588,500 | +37,500 | 13.88% | 500,808,225 |
| 2022-02-09 | 2022-02-07 | 9.220 | 56,551,000 | +2,312,500 | 13.87% | 521,400,220 |
| 2022-01-28 | 2022-01-26 | 10.160 | 54,238,500 | +700,000 | 13.31% | 551,063,160 |
| 2022-01-27 | 2022-01-25 | 10.440 | 53,538,500 | +1,883,500 | 13.13% | 558,941,940 |
| 2022-01-26 | 2022-01-24 | 11.360 | 51,655,000 | +387,000 | 12.67% | 586,800,800 |
| 2022-01-25 | 2022-01-21 | 11.280 | 51,268,000 | +227,000 | 12.58% | 578,303,040 |
| 2022-01-24 | 2022-01-20 | 11.200 | 51,041,000 | +59,000 | 12.52% | 571,659,200 |
| 2022-01-21 | 2022-01-19 | 11.260 | 50,982,000 | +327,500 | 12.51% | 574,057,320 |
| 2022-01-20 | 2022-01-18 | 11.320 | 50,654,500 | +168,500 | 12.43% | 573,408,940 |
| 2022-01-19 | 2022-01-17 | 11.360 | 50,486,000 | +456,500 | 12.39% | 573,520,960 |
| 2022-01-18 | 2022-01-14 | 11.500 | 50,029,500 | +231,500 | 12.27% | 575,339,250 |
| 2022-01-17 | 2022-01-13 | 11.600 | 49,798,000 | +854,000 | 12.22% | 577,656,800 |
| 2022-01-14 | 2022-01-12 | 12.200 | 48,944,000 | -13,500 | 12.01% | 597,116,800 |
| 2022-01-13 | 2022-01-11 | 11.800 | 48,957,500 | +344,000 | 12.01% | 577,698,500 |
| 2022-01-12 | 2022-01-10 | 11.920 | 48,613,500 | +484,500 | 11.93% | 579,472,920 |
| 2022-01-11 | 2022-01-07 | 11.480 | 48,129,000 | +158,000 | 11.81% | 552,520,920 |
| 2022-01-10 | 2022-01-06 | 11.580 | 47,971,000 | -250,500 | 11.77% | 555,504,180 |
| 2022-01-07 | 2022-01-05 | 11.660 | 48,221,500 | -366,000 | 11.83% | 562,262,690 |
| 2022-01-06 | 2022-01-04 | 12.880 | 48,587,500 | -280,000 | 11.92% | 625,807,000 |
| 2021-12-30 | 2021-12-28 | 13.080 | 48,867,500 | +58,500 | 12.02% | 639,186,900 |
| 2021-12-29 | 2021-12-24 | 15.600 | 48,809,000 | +6,524,000 | 12.00% | 761,420,400 |
| 2021-12-28 | 2021-12-22 | 12.740 | 42,285,000 | +916,500 | 10.40% | 538,710,900 |
| 2021-12-23 | 2021-12-21 | 11.800 | 41,368,500 | -34,000 | 10.17% | 488,148,300 |
| 2021-12-22 | 2021-12-20 | 11.300 | 41,402,500 | +1,031,000 | 10.18% | 467,848,250 |
| 2021-12-21 | 2021-12-17 | 11.480 | 40,371,500 | +738,000 | 9.93% | 463,464,820 |
| 2021-12-20 | 2021-12-16 | 11.360 | 39,633,500 | +739,000 | 9.75% | 450,236,560 |
| 2021-12-17 | 2021-12-15 | 11.200 | 38,894,500 | +578,000 | 9.56% | 435,618,400 |
| 2021-12-16 | 2021-12-14 | 12.600 | 38,316,500 | +470,500 | 9.42% | 482,787,900 |
| 2021-12-15 | 2021-12-13 | 12.820 | 37,846,000 | +985,500 | 9.31% | 485,185,720 |
| 2021-12-14 | 2021-12-10 | 11.980 | 36,860,500 | +81,500 | 9.06% | 441,588,790 |
| 2021-12-13 | 2021-12-09 | 12.080 | 36,779,000 | -387,500 | 9.04% | 444,290,320 |
| 2021-12-10 | 2021-12-08 | 11.560 | 37,166,500 | -763,000 | 9.14% | 429,644,740 |
| 2021-12-09 | 2021-12-07 | 10.940 | 37,929,500 | -123,500 | 9.33% | 414,948,730 |
| 2021-12-08 | 2021-12-06 | 10.480 | 38,053,000 | +2,396,000 | 9.36% | 398,795,440 |
| 2021-12-07 | 2021-12-03 | 11.680 | 35,657,000 | +560,500 | 8.77% | 416,473,760 |
| 2021-12-06 | 2021-12-02 | 11.500 | 35,096,500 | +1,431,500 | 8.63% | 403,609,750 |
| 2021-12-03 | 2021-12-01 | 12.060 | 33,665,000 | +621,000 | 8.28% | 405,999,900 |
| 2021-12-02 | 2021-11-30 | 12.640 | 33,044,000 | +654,500 | 8.13% | 417,676,160 |
| 2021-12-01 | 2021-11-29 | 12.620 | 32,389,500 | -163,000 | 7.96% | 408,755,490 |
| 2021-11-30 | 2021-11-26 | 13.060 | 32,552,500 | +1,035,500 | 8.00% | 425,135,650 |
| 2021-11-29 | 2021-11-25 | 13.560 | 31,517,000 | +27,000 | 7.75% | 427,370,520 |
| 2021-11-26 | 2021-11-24 | 13.040 | 31,490,000 | +237,500 | 7.74% | 410,629,600 |
| 2021-11-25 | 2021-11-23 | 12.320 | 31,252,500 | +546,000 | 7.69% | 385,030,800 |
| 2021-11-24 | 2021-11-22 | 12.800 | 30,706,500 | +342,000 | 7.55% | 393,043,200 |
| 2021-11-23 | 2021-11-19 | 13.020 | 30,364,500 | +34,500 | 7.47% | 395,345,790 |
| 2021-11-22 | 2021-11-18 | 12.880 | 30,330,000 | +503,000 | 7.46% | 390,650,400 |
| 2021-11-19 | 2021-11-17 | 13.340 | 29,827,000 | +642,000 | 7.33% | 397,892,180 |
| 2021-11-18 | 2021-11-16 | 13.860 | 29,185,000 | +917,500 | 7.18% | 404,504,100 |
| 2021-11-17 | 2021-11-15 | 13.760 | 28,267,500 | +278,500 | 6.95% | 388,960,800 |
| 2021-11-16 | 2021-11-12 | 13.820 | 27,989,000 | -37,500 | 6.88% | 386,807,980 |
| 2021-11-15 | 2021-11-11 | 13.100 | 28,026,500 | +269,500 | 6.89% | 367,147,150 |
| 2021-11-12 | 2021-11-10 | 12.840 | 27,757,000 | -226,500 | 6.83% | 356,399,880 |
| 2021-11-11 | 2021-11-09 | 12.320 | 27,983,500 | +844,320 | 6.88% | 344,756,720 |
| 2021-11-10 | 2021-11-08 | 11.500 | 27,139,180 | -138,500 | 6.67% | 312,100,570 |
| 2021-11-09 | 2021-11-05 | 11.760 | 27,277,680 | +115,000 | 6.71% | 320,785,517 |
| 2021-11-08 | 2021-11-04 | 12.160 | 27,162,680 | +78,000 | 6.68% | 330,298,189 |
| 2021-11-05 | 2021-11-03 | 12.880 | 27,084,680 | +122,000 | 6.66% | 348,850,678 |
| 2021-11-04 | 2021-11-02 | 13.300 | 26,962,680 | -2,000 | 6.63% | 358,603,644 |
| 2021-11-03 | 2021-11-01 | 13.880 | 26,964,680 | -270,000 | 6.63% | 374,269,758 |
| 2021-11-02 | 2021-10-29 | 14.320 | 27,234,680 | -139,500 | 6.70% | 390,000,618 |
| 2021-11-01 | 2021-10-28 | 13.960 | 27,374,180 | -54,000 | 6.73% | 382,143,553 |
| 2021-10-29 | 2021-10-27 | 14.100 | 27,428,180 | +51,000 | 6.75% | 386,737,338 |
| 2021-10-28 | 2021-10-26 | 14.480 | 27,377,180 | -116,500 | 6.73% | 396,421,566 |
| 2021-10-27 | 2021-10-25 | 14.880 | 27,493,680 | +309,000 | 6.76% | 409,105,958 |
| 2021-10-26 | 2021-10-22 | 14.860 | 27,184,680 | +226,500 | 6.69% | 403,964,345 |
| 2021-10-25 | 2021-10-21 | 14.740 | 26,958,180 | -247,000 | 6.63% | 397,363,573 |
| 2021-10-22 | 2021-10-20 | 15.280 | 27,205,180 | +127,500 | 6.69% | 415,695,150 |
| 2021-10-21 | 2021-10-19 | 15.260 | 27,077,680 | -60,500 | 6.66% | 413,205,397 |
| 2021-10-20 | 2021-10-18 | 14.400 | 27,138,180 | -50,000 | 6.67% | 390,789,792 |
| 2021-10-19 | 2021-10-15 | 14.020 | 27,188,180 | +64,000 | 6.69% | 381,178,284 |
| 2021-10-18 | 2021-10-12 | 14.060 | 27,124,180 | +126,000 | 6.67% | 381,365,971 |
| 2021-10-15 | 2021-10-11 | 14.500 | 26,998,180 | +52,000 | 6.64% | 391,473,610 |
| 2021-10-12 | 2021-10-08 | 13.980 | 26,946,180 | -145,500 | 6.63% | 376,707,596 |
| 2021-09-30 | 2021-09-28 | 16.080 | 27,091,680 | +86,000 | 6.74% | 435,634,214 |
| 2021-09-29 | 2021-09-27 | 16.260 | 27,005,680 | +296,500 | 6.72% | 439,112,357 |
| 2021-09-28 | 2021-09-24 | 16.580 | 26,709,180 | +74,000 | 6.65% | 442,838,204 |
| 2021-09-27 | 2021-09-23 | 17.340 | 26,635,180 | +218,000 | 6.63% | 461,854,021 |
| 2021-09-17 | 2021-09-15 | 18.920 | 26,417,180 | +1,108,208 | 6.58% | 499,813,046 |
| 2021-09-16 | 2021-09-14 | 21.200 | 25,308,972 | +2,325,000 | 6.30% | 536,550,206 |
| 2021-09-15 | 2021-09-13 | 24.600 | 22,983,972 | +509,000 | 5.72% | 565,405,711 |
| 2021-09-14 | 2021-09-10 | 24.500 | 22,474,972 | -398,820 | 5.60% | 550,636,814 |
| 2021-09-13 | 2021-09-09 | 23.350 | 22,873,792 | +741,000 | 5.69% | 534,103,043 |
| 2021-09-10 | 2021-09-08 | 22.750 | 22,132,792 | -66,000 | 5.51% | 503,521,018 |
| 2021-09-09 | 2021-09-07 | 20.900 | 22,198,792 | -60,500 | 5.53% | 463,954,753 |
| 2021-09-08 | 2021-09-06 | 22.800 | 22,259,292 | -1,238,500 | 5.54% | 507,511,858 |
| 2021-09-07 | 2021-09-03 | 17.800 | 23,497,792 | +336,500 | 5.85% | 418,260,698 |
| 2021-09-06 | 2021-09-02 | 17.600 | 23,161,292 | +59,000 | 5.77% | 407,638,739 |
| 2021-09-03 | 2021-09-01 | 17.420 | 23,102,292 | -196,500 | 5.75% | 402,441,927 |
| 2021-09-02 | 2021-08-31 | 16.500 | 23,298,792 | -20,500 | 5.80% | 384,430,068 |
| 2021-09-01 | 2021-08-30 | 16.680 | 23,319,292 | +72,500 | 5.81% | 388,965,791 |
| 2021-08-31 | 2021-08-27 | 17.000 | 23,246,792 | -153,500 | 5.79% | 395,195,464 |
| 2021-08-30 | 2021-08-26 | 17.240 | 23,400,292 | +32,000 | 5.83% | 403,421,034 |
| 2021-08-27 | 2021-08-25 | 17.800 | 23,368,292 | +34,500 | 5.82% | 415,955,598 |
| 2021-08-26 | 2021-08-24 | 17.480 | 23,333,792 | +27,000 | 5.81% | 407,874,684 |
| 2021-08-25 | 2021-08-23 | 16.980 | 23,306,792 | +37,500 | 5.80% | 395,749,328 |
| 2021-08-24 | 2021-08-20 | 16.200 | 23,269,292 | +582,500 | 5.79% | 376,962,530 |
| 2021-08-23 | 2021-08-19 | 17.620 | 22,686,792 | +49,500 | 5.65% | 399,741,275 |
| 2021-08-20 | 2021-08-18 | 18.660 | 22,637,292 | -61,000 | 5.64% | 422,411,869 |
| 2021-08-19 | 2021-08-17 | 18.540 | 22,698,292 | -78,208 | 5.65% | 420,826,334 |
| 2021-08-18 | 2021-08-16 | 18.800 | 22,776,500 | -47,500 | 5.67% | 428,198,200 |
| 2021-08-17 | 2021-08-13 | 20.000 | 22,824,000 | -649,500 | 5.68% | 456,480,000 |
| 2021-08-16 | 2021-08-12 | 19.940 | 23,473,500 | +53,000 | 5.84% | 468,061,590 |
| 2021-08-13 | 2021-08-11 | 20.500 | 23,420,500 | -326,500 | 5.83% | 480,120,250 |
| 2021-08-12 | 2021-08-10 | 20.200 | 23,747,000 | -158,500 | 5.91% | 479,689,400 |
| 2021-08-11 | 2021-08-09 | 19.560 | 23,905,500 | -183,000 | 5.95% | 467,591,580 |
| 2021-08-10 | 2021-08-06 | 18.580 | 24,088,500 | -41,500 | 6.00% | 447,564,330 |
| 2021-08-09 | 2021-08-05 | 18.960 | 24,130,000 | -332,000 | 6.01% | 457,504,800 |
| 2021-08-06 | 2021-08-04 | 19.980 | 24,462,000 | -341,000 | 6.09% | 488,750,760 |
| 2021-08-05 | 2021-08-03 | 19.800 | 24,803,000 | +12,000 | 6.17% | 491,099,400 |
| 2021-08-04 | 2021-08-02 | 19.480 | 24,791,000 | +255,500 | 6.17% | 482,928,680 |
| 2021-08-03 | 2021-07-30 | 20.450 | 24,535,500 | +83,000 | 6.11% | 501,750,975 |
| 2021-08-02 | 2021-07-29 | 17.860 | 24,452,500 | -2,924,500 | 6.09% | 436,721,650 |
| 2021-07-30 | 2021-07-28 | 17.480 | 27,377,000 | -169,500 | 6.82% | 478,549,960 |
| 2021-07-29 | 2021-07-27 | 17.100 | 27,546,500 | -678,500 | 6.86% | 471,045,150 |
| 2021-07-28 | 2021-07-26 | 20.200 | 28,225,000 | +38,500 | 7.03% | 570,145,000 |
| 2021-07-27 | 2021-07-23 | 22.650 | 28,186,500 | -217,000 | 7.02% | 638,424,225 |
| 2021-07-26 | 2021-07-22 | 23.200 | 28,403,500 | -101,500 | 7.07% | 658,961,200 |
| 2021-07-23 | 2021-07-21 | 23.900 | 28,505,000 | +590,000 | 7.10% | 681,269,500 |
| 2021-07-22 | 2021-07-20 | 23.300 | 27,915,000 | +487,500 | 6.95% | 650,419,500 |
| 2021-07-21 | 2021-07-19 | 23.800 | 27,427,500 | +803,000 | 6.83% | 652,774,500 |
| 2021-07-20 | 2021-07-16 | 23.900 | 26,624,500 | +230,000 | 6.63% | 636,325,550 |
| 2021-07-19 | 2021-07-15 | 22.350 | 26,394,500 | +419,000 | 6.57% | 589,917,075 |
| 2021-07-16 | 2021-07-14 | 22.450 | 25,975,500 | +252,500 | 6.47% | 583,149,975 |
| 2021-07-15 | 2021-07-13 | 21.400 | 25,723,000 | +228,000 | 6.40% | 550,472,200 |
| 2021-07-14 | 2021-07-12 | 21.700 | 25,495,000 | +239,000 | 6.35% | 553,241,500 |
| 2021-07-13 | 2021-07-09 | 21.100 | 25,256,000 | +403,500 | 6.29% | 532,901,600 |
| 2021-07-12 | 2021-07-08 | 20.600 | 24,852,500 | +611,500 | 6.19% | 511,961,500 |
| 2021-07-09 | 2021-07-07 | 21.900 | 24,241,000 | -681,500 | 6.04% | 530,877,900 |
| 2021-07-08 | 2021-07-06 | 21.350 | 24,922,500 | +6,000 | 6.20% | 532,095,375 |
| 2021-07-07 | 2021-07-05 | 23.000 | 24,916,500 | +1,178,500 | 6.20% | 573,079,500 |
| 2021-07-06 | 2021-07-02 | 23.400 | 23,738,000 | +1,828,000 | 5.91% | 555,469,200 |
| 2021-07-05 | 2021-06-30 | 24.950 | 21,910,000 | -485,500 | 5.45% | 546,654,500 |
| 2021-07-02 | 2021-06-29 | 26.700 | 22,395,500 | +1,600,000 | 5.58% | 597,959,850 |
| 2021-06-30 | 2021-06-28 | 31.000 | 20,795,500 | +292,500 | 5.19% | 644,660,500 |
| 2021-06-29 | 2021-06-25 | 30.550 | 20,503,000 | -499,000 | 5.11% | 626,366,650 |
| 2021-06-28 | 2021-06-24 | 32.050 | 21,002,000 | +884,500 | 5.24% | 673,114,100 |
| 2021-06-25 | 2021-06-23 | 31.900 | 20,117,500 | +1,658,000 | 5.02% | 641,748,250 |
| 2021-06-24 | 2021-06-22 | 32.500 | 18,459,500 | +2,334,500 | 4.60% | 599,933,750 |
| 2021-06-23 | 2021-06-21 | 30.700 | 16,125,000 | +2,633,500 | 4.02% | 495,037,500 |
| 2021-06-22 | 2021-06-18 | 28.300 | 13,491,500 | +199,500 | 3.37% | 381,809,450 |
| 2021-06-21 | 2021-06-17 | 26.850 | 13,292,000 | +137,000 | 3.32% | 356,890,200 |
| 2021-06-18 | 2021-06-16 | 26.500 | 13,155,000 | +492,500 | 3.28% | 348,607,500 |
| 2021-06-17 | 2021-06-15 | 27.350 | 12,662,500 | +1,201,000 | 3.16% | 346,319,375 |
| 2021-06-16 | 2021-06-11 | 27.900 | 11,461,500 | +1,070,500 | 2.86% | 319,775,850 |
| 2021-06-15 | 2021-06-10 | 26.000 | 10,391,000 | +104,500 | 2.59% | 270,166,000 |
| 2021-06-11 | 2021-06-09 | 26.350 | 10,286,500 | +107,000 | 2.57% | 271,049,275 |
| 2021-06-10 | 2021-06-08 | 25.950 | 10,179,500 | +197,500 | 2.54% | 264,158,025 |
| 2021-06-09 | 2021-06-07 | 26.950 | 9,982,000 | +208,500 | 2.49% | 269,014,900 |
| 2021-06-08 | 2021-06-04 | 25.800 | 9,773,500 | +221,000 | 2.44% | 252,156,300 |
| 2021-06-07 | 2021-06-03 | 26.700 | 9,552,500 | +251,500 | 2.38% | 255,051,750 |
| 2021-06-04 | 2021-06-02 | 27.400 | 9,301,000 | +206,500 | 2.32% | 254,847,400 |
| 2021-06-03 | 2021-06-01 | 28.550 | 9,094,500 | +358,500 | 2.27% | 259,647,975 |
| 2021-06-02 | 2021-05-31 | 29.100 | 8,736,000 | +417,500 | 2.18% | 254,217,600 |
| 2021-06-01 | 2021-05-28 | 28.700 | 8,318,500 | +1,346,500 | 2.07% | 238,740,950 |
| 2021-05-31 | 2021-05-27 | 29.000 | 6,972,000 | +331,500 | 1.74% | 202,188,000 |
| 2021-05-28 | 2021-05-26 | 27.650 | 6,640,500 | +386,500 | 1.66% | 183,609,825 |
| 2021-05-27 | 2021-05-25 | 28.650 | 6,254,000 | +337,000 | 1.56% | 179,177,100 |
| 2021-05-26 | 2021-05-24 | 28.150 | 5,917,000 | +258,500 | 1.48% | 166,563,550 |
| 2021-05-25 | 2021-05-21 | 27.900 | 5,658,500 | +123,500 | 1.41% | 157,872,150 |
| 2021-05-24 | 2021-05-20 | 28.100 | 5,535,000 | +108,000 | 1.38% | 155,533,500 |
| 2021-05-21 | 2021-05-18 | 27.550 | 5,427,000 | -1,500 | 1.35% | 149,513,850 |
| 2021-05-20 | 2021-05-17 | 27.700 | 5,428,500 | +133,500 | 1.35% | 150,369,450 |
| 2021-05-18 | 2021-05-14 | 27.400 | 5,295,000 | +57,000 | 1.32% | 145,083,000 |
| 2021-05-17 | 2021-05-13 | 27.350 | 5,238,000 | +51,000 | 1.31% | 143,259,300 |
| 2021-05-14 | 2021-05-12 | 28.800 | 5,187,000 | +521,000 | 1.29% | 149,385,600 |
| 2021-05-13 | 2021-05-11 | 29.050 | 4,666,000 | +1,161,000 | 1.16% | 135,547,300 |
| 2021-05-12 | 2021-05-10 | 30.200 | 3,505,000 | +991,500 | 0.87% | 105,851,000 |
| 2021-05-11 | 2021-05-07 | 29.250 | 2,513,500 | +658,000 | 0.63% | 73,519,875 |
| 2021-05-10 | 2021-05-06 | 30.000 | 1,855,500 | +375,500 | 0.46% | 55,665,000 |
| 2021-04-30 | 2021-04-28 | 34.250 | 1,480,000 | +22,500 | 0.37% | 50,690,000 |
| 2021-04-29 | 2021-04-27 | 35.650 | 1,457,500 | +75,000 | 0.36% | 51,959,875 |
| 2021-04-28 | 2021-04-26 | 35.450 | 1,382,500 | +38,000 | 0.34% | 49,009,625 |
| 2021-04-27 | 2021-04-23 | 34.150 | 1,344,500 | +16,500 | 0.34% | 45,914,675 |
| 2021-04-26 | 2021-04-22 | 33.250 | 1,328,000 | +53,500 | 0.34% | 44,156,000 |
| 2021-04-23 | 2021-04-21 | 33.800 | 1,274,500 | +106,000 | 0.32% | 43,078,100 |
| 2021-04-22 | 2021-04-20 | 33.250 | 1,168,500 | +20,500 | 0.30% | 38,852,625 |
| 2021-04-21 | 2021-04-19 | 31.750 | 1,148,000 | +31,000 | 0.29% | 36,449,000 |
| 2021-04-20 | 2021-04-16 | 31.700 | 1,117,000 | -10,000 | 0.28% | 35,408,900 |
| 2021-04-19 | 2021-04-15 | 31.350 | 1,127,000 | -107,500 | 0.29% | 35,331,450 |
| 2021-04-16 | 2021-04-14 | 32.100 | 1,234,500 | +23,500 | 0.31% | 39,627,450 |
| 2021-04-15 | 2021-04-13 | 32.200 | 1,211,000 | +18,500 | 0.31% | 38,994,200 |
| 2021-04-14 | 2021-04-12 | 32.600 | 1,192,500 | +44,000 | 0.30% | 38,875,500 |
| 2021-04-13 | 2021-04-09 | 34.100 | 1,148,500 | -61,000 | 0.29% | 39,163,850 |
| 2021-04-12 | 2021-04-08 | 34.100 | 1,209,500 | +36,000 | 0.31% | 41,243,950 |
| 2021-04-09 | 2021-04-07 | 33.600 | 1,173,500 | +86,000 | 0.30% | 39,429,600 |
| 2021-04-08 | 2021-04-01 | 34.400 | 1,087,500 | +42,500 | 0.28% | 37,410,000 |
| 2021-04-07 | 2021-03-31 | 30.850 | 1,045,000 | +59,500 | 0.27% | 32,238,250 |
| 2021-04-01 | 2021-03-30 | 31.100 | 985,500 | +25,000 | 0.25% | 30,649,050 |
| 2021-03-31 | 2021-03-29 | 30.600 | 960,500 | +62,000 | 0.24% | 29,391,300 |
| 2021-03-30 | 2021-03-26 | 32.850 | 898,500 | +9,500 | 0.23% | 29,515,725 |
| 2021-03-29 | 2021-03-25 | 31.100 | 889,000 | -3,000 | 0.23% | 27,647,900 |
| 2021-03-26 | 2021-03-24 | 30.600 | 892,000 | -15,000 | 0.23% | 27,295,200 |
| 2021-03-25 | 2021-03-23 | 32.600 | 907,000 | +36,500 | 0.23% | 29,568,200 |
| 2021-03-24 | 2021-03-22 | 34.400 | 870,500 | +11,500 | 0.22% | 29,945,200 |
| 2021-03-23 | 2021-03-19 | 34.800 | 859,000 | -29,000 | 0.22% | 29,893,200 |
| 2021-03-22 | 2021-03-18 | 35.950 | 888,000 | +60,500 | 0.23% | 31,923,600 |
| 2021-03-19 | 2021-03-17 | 37.050 | 827,500 | +113,000 | 0.21% | 30,658,875 |
| 2021-03-18 | 2021-03-16 | 36.050 | 714,500 | +697,500 | 0.18% | 25,757,725 |
| 2021-03-17 | 2021-03-15 | 32.350 | 17,000 | +17,000 | 0.00% | 549,950 |
| 2020-11-05 | 2020-11-03 | 22.000 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy