History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 18.040 | 266,500 | +0 | 0.05% | 4,807,660 |
| 2025-10-13 | 2025-10-09 | 19.300 | 266,500 | +0 | 0.05% | 5,143,450 |
| 2025-10-10 | 2025-10-08 | 20.640 | 266,500 | +4,500 | 0.05% | 5,500,560 |
| 2025-10-09 | 2025-10-06 | 21.760 | 262,000 | -68,000 | 0.05% | 5,701,120 |
| 2025-10-08 | 2025-10-03 | 18.780 | 330,000 | +17,000 | 0.06% | 6,197,400 |
| 2025-10-06 | 2025-10-02 | 19.720 | 313,000 | -20,000 | 0.05% | 6,172,360 |
| 2025-10-03 | 2025-09-30 | 19.280 | 333,000 | -11,000 | 0.06% | 6,420,240 |
| 2025-10-02 | 2025-09-29 | 19.270 | 344,000 | -37,000 | 0.06% | 6,628,880 |
| 2025-09-30 | 2025-09-26 | 18.630 | 381,000 | +2,500 | 0.07% | 7,098,030 |
| 2025-09-29 | 2025-09-25 | 19.360 | 378,500 | +60,500 | 0.07% | 7,327,760 |
| 2025-09-26 | 2025-09-24 | 19.500 | 318,000 | +13,500 | 0.06% | 6,201,000 |
| 2025-09-25 | 2025-09-23 | 19.750 | 304,500 | +8,500 | 0.05% | 6,013,875 |
| 2025-09-24 | 2025-09-22 | 20.280 | 296,000 | +17,500 | 0.05% | 6,002,880 |
| 2025-09-23 | 2025-09-19 | 21.060 | 278,500 | -16,000 | 0.05% | 5,865,210 |
| 2025-09-22 | 2025-09-18 | 20.740 | 294,500 | +9,000 | 0.05% | 6,107,930 |
| 2025-09-19 | 2025-09-17 | 20.860 | 285,500 | +18,500 | 0.05% | 5,955,530 |
| 2025-09-18 | 2025-09-16 | 21.500 | 267,000 | -10,000 | 0.05% | 5,740,500 |
| 2025-09-17 | 2025-09-15 | 21.540 | 277,000 | -5,000 | 0.05% | 5,966,580 |
| 2025-09-16 | 2025-09-12 | 20.560 | 282,000 | +16,000 | 0.05% | 5,797,920 |
| 2025-09-15 | 2025-09-11 | 20.500 | 266,000 | -2,500 | 0.05% | 5,453,000 |
| 2025-09-12 | 2025-09-10 | 20.740 | 268,500 | +35,500 | 0.05% | 5,568,690 |
| 2025-09-11 | 2025-09-09 | 22.200 | 233,000 | +22,500 | 0.04% | 5,172,600 |
| 2025-09-10 | 2025-09-08 | 23.060 | 210,500 | -14,500 | 0.04% | 4,854,130 |
| 2025-09-09 | 2025-09-05 | 22.940 | 225,000 | -28,500 | 0.04% | 5,161,500 |
| 2025-09-08 | 2025-09-04 | 20.940 | 253,500 | +12,500 | 0.04% | 5,308,290 |
| 2025-09-05 | 2025-09-03 | 22.220 | 241,000 | -12,500 | 0.04% | 5,355,020 |
| 2025-09-04 | 2025-09-02 | 21.500 | 253,500 | +33,500 | 0.04% | 5,450,250 |
| 2025-09-03 | 2025-09-01 | 23.440 | 220,000 | -23,500 | 0.04% | 5,156,800 |
| 2025-09-02 | 2025-08-29 | 23.100 | 243,500 | -39,000 | 0.04% | 5,624,850 |
| 2025-09-01 | 2025-08-28 | 19.960 | 282,500 | +29,500 | 0.05% | 5,638,700 |
| 2025-08-29 | 2025-08-27 | 21.500 | 253,000 | +6,000 | 0.04% | 5,439,500 |
| 2025-08-28 | 2025-08-26 | 22.440 | 247,000 | +1,000 | 0.04% | 5,542,680 |
| 2025-08-27 | 2025-08-25 | 22.100 | 246,000 | -9,500 | 0.04% | 5,436,600 |
| 2025-08-26 | 2025-08-22 | 21.060 | 255,500 | -7,500 | 0.04% | 5,380,830 |
| 2025-08-25 | 2025-08-21 | 21.140 | 263,000 | +4,500 | 0.05% | 5,559,820 |
| 2025-08-22 | 2025-08-20 | 21.180 | 258,500 | +500 | 0.04% | 5,475,030 |
| 2025-08-21 | 2025-08-19 | 22.420 | 258,000 | +7,000 | 0.04% | 5,784,360 |
| 2025-08-20 | 2025-08-18 | 23.000 | 251,000 | +3,000 | 0.04% | 5,773,000 |
| 2025-08-19 | 2025-08-15 | 22.700 | 248,000 | -22,000 | 0.04% | 5,629,600 |
| 2025-08-18 | 2025-08-14 | 21.180 | 270,000 | +6,000 | 0.05% | 5,718,600 |
| 2025-08-15 | 2025-08-13 | 21.060 | 264,000 | +2,000 | 0.05% | 5,559,840 |
| 2025-08-14 | 2025-08-12 | 20.500 | 262,000 | -1,500 | 0.05% | 5,371,000 |
| 2025-08-13 | 2025-08-11 | 21.000 | 263,500 | -20,000 | 0.05% | 5,533,500 |
| 2025-08-12 | 2025-08-08 | 20.020 | 283,500 | +8,000 | 0.05% | 5,675,670 |
| 2025-08-11 | 2025-08-07 | 20.080 | 275,500 | +11,000 | 0.05% | 5,532,040 |
| 2025-08-08 | 2025-08-06 | 21.100 | 264,500 | +14,500 | 0.05% | 5,580,950 |
| 2025-08-07 | 2025-08-05 | 21.660 | 250,000 | +10,000 | 0.04% | 5,415,000 |
| 2025-08-06 | 2025-08-04 | 20.460 | 240,000 | +4,000 | 0.04% | 4,910,400 |
| 2025-08-05 | 2025-08-01 | 19.580 | 236,000 | +14,000 | 0.04% | 4,620,880 |
| 2025-08-04 | 2025-07-31 | 21.650 | 222,000 | +21,000 | 0.04% | 4,806,300 |
| 2025-08-01 | 2025-07-30 | 23.750 | 201,000 | -9,000 | 0.03% | 4,773,750 |
| 2025-07-31 | 2025-07-29 | 24.800 | 210,000 | -20,500 | 0.04% | 5,208,000 |
| 2025-07-30 | 2025-07-28 | 23.250 | 230,500 | -1,500 | 0.04% | 5,359,125 |
| 2025-07-29 | 2025-07-25 | 24.200 | 232,000 | +17,000 | 0.04% | 5,614,400 |
| 2025-07-28 | 2025-07-24 | 24.700 | 215,000 | -6,500 | 0.04% | 5,310,500 |
| 2025-07-25 | 2025-07-23 | 23.850 | 221,500 | +2,500 | 0.04% | 5,282,775 |
| 2025-07-24 | 2025-07-22 | 24.350 | 219,000 | +19,000 | 0.04% | 5,332,650 |
| 2025-07-23 | 2025-07-21 | 24.450 | 200,000 | -2,500 | 0.03% | 4,890,000 |
| 2025-07-22 | 2025-07-18 | 24.850 | 202,500 | +5,000 | 0.04% | 5,032,125 |
| 2025-07-21 | 2025-07-17 | 24.150 | 197,500 | -13,000 | 0.03% | 4,769,625 |
| 2025-07-18 | 2025-07-16 | 22.400 | 210,500 | +10,000 | 0.04% | 4,715,200 |
| 2025-07-17 | 2025-07-15 | 21.750 | 200,500 | -35,500 | 0.03% | 4,360,875 |
| 2025-07-16 | 2025-07-14 | 20.800 | 236,000 | +20,000 | 0.04% | 4,908,800 |
| 2025-07-15 | 2025-07-11 | 21.300 | 216,000 | +15,000 | 0.04% | 4,600,800 |
| 2025-07-14 | 2025-07-10 | 21.600 | 201,000 | -6,000 | 0.03% | 4,341,600 |
| 2025-07-11 | 2025-07-09 | 21.700 | 207,000 | +500 | 0.04% | 4,491,900 |
| 2025-07-10 | 2025-07-08 | 21.850 | 206,500 | -1,000 | 0.04% | 4,512,025 |
| 2025-07-09 | 2025-07-07 | 21.500 | 207,500 | +1,500 | 0.04% | 4,461,250 |
| 2025-07-08 | 2025-07-04 | 21.000 | 206,000 | -1,500 | 0.04% | 4,326,000 |
| 2025-07-07 | 2025-07-03 | 21.850 | 207,500 | -3,000 | 0.04% | 4,533,875 |
| 2025-07-04 | 2025-07-02 | 21.300 | 210,500 | +18,000 | 0.04% | 4,483,650 |
| 2025-07-03 | 2025-06-30 | 23.100 | 192,500 | +2,000 | 0.03% | 4,446,750 |
| 2025-07-02 | 2025-06-27 | 23.100 | 190,500 | +500 | 0.03% | 4,400,550 |
| 2025-06-30 | 2025-06-26 | 23.350 | 190,000 | +3,000 | 0.03% | 4,436,500 |
| 2025-06-27 | 2025-06-25 | 23.600 | 187,000 | -8,500 | 0.03% | 4,413,200 |
| 2025-06-26 | 2025-06-24 | 23.500 | 195,500 | +4,000 | 0.03% | 4,594,250 |
| 2025-06-24 | 2025-06-20 | 23.150 | 191,500 | +1,000 | 0.03% | 4,433,225 |
| 2025-06-23 | 2025-06-19 | 24.150 | 190,500 | +16,500 | 0.03% | 4,600,575 |
| 2025-06-20 | 2025-06-18 | 24.300 | 174,000 | -39,500 | 0.03% | 4,228,200 |
| 2025-06-19 | 2025-06-17 | 21.800 | 213,500 | +40,000 | 0.04% | 4,654,300 |
| 2025-06-18 | 2025-06-16 | 24.450 | 173,500 | +2,000 | 0.03% | 4,242,075 |
| 2025-06-17 | 2025-06-13 | 23.300 | 171,500 | -3,500 | 0.03% | 3,995,950 |
| 2025-06-16 | 2025-06-12 | 23.250 | 175,000 | -36,000 | 0.03% | 4,068,750 |
| 2025-06-13 | 2025-06-11 | 21.600 | 211,000 | -70,500 | 0.04% | 4,557,600 |
| 2025-06-12 | 2025-06-10 | 20.000 | 281,500 | -12,000 | 0.05% | 5,630,000 |
| 2025-06-11 | 2025-06-09 | 19.700 | 293,500 | +6,000 | 0.05% | 5,781,950 |
| 2025-06-10 | 2025-06-06 | 19.200 | 287,500 | -30,000 | 0.05% | 5,520,000 |
| 2025-06-09 | 2025-06-05 | 19.060 | 317,500 | +5,500 | 0.06% | 6,051,550 |
| 2025-06-06 | 2025-06-04 | 19.620 | 312,000 | +81,500 | 0.05% | 6,121,440 |
| 2025-06-05 | 2025-06-03 | 21.150 | 230,500 | -2,500 | 0.04% | 4,875,075 |
| 2025-06-04 | 2025-06-02 | 21.400 | 233,000 | +38,500 | 0.04% | 4,986,200 |
| 2025-06-03 | 2025-05-30 | 20.350 | 194,500 | +500 | 0.03% | 3,958,075 |
| 2025-06-02 | 2025-05-29 | 20.150 | 194,000 | -1,000 | 0.03% | 3,909,100 |
| 2025-05-30 | 2025-05-28 | 19.880 | 195,000 | -1,500 | 0.03% | 3,876,600 |
| 2025-05-29 | 2025-05-27 | 20.900 | 196,500 | -25,000 | 0.03% | 4,106,850 |
| 2025-05-28 | 2025-05-26 | 21.200 | 221,500 | +41,000 | 0.04% | 4,695,800 |
| 2025-05-27 | 2025-05-23 | 20.400 | 180,500 | -15,000 | 0.03% | 3,682,200 |
| 2025-05-26 | 2025-05-22 | 22.700 | 195,500 | -8,000 | 0.03% | 4,437,850 |
| 2025-05-23 | 2025-05-21 | 21.600 | 203,500 | -7,000 | 0.04% | 4,395,600 |
| 2025-05-22 | 2025-05-20 | 20.800 | 210,500 | -8,000 | 0.04% | 4,378,400 |
| 2025-05-21 | 2025-05-19 | 19.680 | 218,500 | +3,000 | 0.04% | 4,300,080 |
| 2025-05-20 | 2025-05-16 | 19.320 | 215,500 | -28,000 | 0.04% | 4,163,460 |
| 2025-05-19 | 2025-05-15 | 19.280 | 243,500 | -42,500 | 0.04% | 4,694,680 |
| 2025-05-16 | 2025-05-14 | 18.340 | 286,000 | +48,500 | 0.05% | 5,245,240 |
| 2025-05-15 | 2025-05-13 | 19.080 | 237,500 | -51,000 | 0.04% | 4,531,500 |
| 2025-05-14 | 2025-05-12 | 16.600 | 288,500 | +9,000 | 0.05% | 4,789,100 |
| 2025-05-13 | 2025-05-09 | 16.880 | 279,500 | -9,500 | 0.05% | 4,717,960 |
| 2025-05-12 | 2025-05-08 | 15.480 | 289,000 | +1,500 | 0.05% | 4,473,720 |
| 2025-05-09 | 2025-05-07 | 16.200 | 287,500 | +7,000 | 0.05% | 4,657,500 |
| 2025-05-07 | 2025-05-02 | 15.940 | 280,500 | -7,000 | 0.05% | 4,471,170 |
| 2025-05-06 | 2025-04-30 | 15.540 | 287,500 | +8,500 | 0.05% | 4,467,750 |
| 2025-05-02 | 2025-04-29 | 15.980 | 279,000 | -19,500 | 0.05% | 4,458,420 |
| 2025-04-30 | 2025-04-28 | 15.260 | 298,500 | +26,500 | 0.05% | 4,555,110 |
| 2025-04-29 | 2025-04-25 | 15.400 | 272,000 | -17,000 | 0.05% | 4,188,800 |
| 2025-04-28 | 2025-04-24 | 15.700 | 289,000 | -1,000 | 0.05% | 4,537,300 |
| 2025-04-25 | 2025-04-23 | 14.980 | 290,000 | +43,500 | 0.05% | 4,344,200 |
| 2025-04-24 | 2025-04-22 | 14.800 | 246,500 | -102,500 | 0.04% | 3,648,200 |
| 2025-04-23 | 2025-04-17 | 12.740 | 349,000 | -4,500 | 0.06% | 4,446,260 |
| 2025-04-22 | 2025-04-16 | 12.340 | 353,500 | -6,000 | 0.06% | 4,362,190 |
| 2025-04-17 | 2025-04-15 | 12.700 | 359,500 | -15,000 | 0.06% | 4,565,650 |
| 2025-04-16 | 2025-04-14 | 12.820 | 374,500 | -500 | 0.07% | 4,801,090 |
| 2025-04-15 | 2025-04-11 | 12.180 | 375,000 | -12,500 | 0.07% | 4,567,500 |
| 2025-04-14 | 2025-04-10 | 10.980 | 387,500 | +5,000 | 0.07% | 4,254,750 |
| 2025-04-11 | 2025-04-09 | 10.760 | 382,500 | -10,000 | 0.07% | 4,115,700 |
| 2025-04-10 | 2025-04-08 | 11.160 | 392,500 | +48,000 | 0.07% | 4,380,300 |
| 2025-04-09 | 2025-04-07 | 10.880 | 344,500 | +1,000 | 0.06% | 3,748,160 |
| 2025-04-08 | 2025-04-03 | 14.680 | 343,500 | +10,000 | 0.06% | 5,042,580 |
| 2025-04-07 | 2025-04-02 | 15.160 | 333,500 | +19,000 | 0.06% | 5,055,860 |
| 2025-04-03 | 2025-04-01 | 15.320 | 314,500 | +15,500 | 0.05% | 4,818,140 |
| 2025-04-02 | 2025-03-31 | 15.460 | 299,000 | +48,500 | 0.05% | 4,622,540 |
| 2025-04-01 | 2025-03-28 | 15.780 | 250,500 | -92,500 | 0.04% | 3,952,890 |
| 2025-03-31 | 2025-03-27 | 14.280 | 343,000 | -69,000 | 0.06% | 4,898,040 |
| 2025-03-28 | 2025-03-26 | 13.340 | 412,000 | -10,000 | 0.07% | 5,496,080 |
| 2025-03-27 | 2025-03-25 | 12.800 | 422,000 | -500 | 0.07% | 5,401,600 |
| 2025-03-26 | 2025-03-24 | 13.280 | 422,500 | -18,000 | 0.07% | 5,610,800 |
| 2025-03-25 | 2025-03-21 | 12.480 | 440,500 | +1,000 | 0.08% | 5,497,440 |
| 2025-03-24 | 2025-03-20 | 12.300 | 439,500 | -7,500 | 0.08% | 5,405,850 |
| 2025-03-21 | 2025-03-19 | 13.000 | 447,000 | +7,000 | 0.08% | 5,811,000 |
| 2025-03-20 | 2025-03-18 | 13.200 | 440,000 | +30,000 | 0.08% | 5,808,000 |
| 2025-03-18 | 2025-03-14 | 12.720 | 410,000 | +5,000 | 0.07% | 5,215,200 |
| 2025-03-17 | 2025-03-13 | 13.100 | 405,000 | +54,000 | 0.07% | 5,305,500 |
| 2025-03-14 | 2025-03-12 | 14.340 | 351,000 | +3,500 | 0.06% | 5,033,340 |
| 2025-03-13 | 2025-03-11 | 14.240 | 347,500 | -46,500 | 0.06% | 4,948,400 |
| 2025-03-12 | 2025-03-10 | 14.720 | 394,000 | +49,500 | 0.07% | 5,799,680 |
| 2025-03-11 | 2025-03-07 | 16.060 | 344,500 | +7,000 | 0.06% | 5,532,670 |
| 2025-03-10 | 2025-03-06 | 16.000 | 337,500 | -21,500 | 0.06% | 5,400,000 |
| 2025-03-07 | 2025-03-05 | 15.200 | 359,000 | +6,000 | 0.06% | 5,456,800 |
| 2025-03-06 | 2025-03-04 | 15.740 | 353,000 | +23,500 | 0.06% | 5,556,220 |
| 2025-03-05 | 2025-03-03 | 15.880 | 329,500 | +73,000 | 0.06% | 5,232,460 |
| 2025-03-04 | 2025-02-28 | 15.960 | 256,500 | +56,000 | 0.04% | 4,093,740 |
| 2025-03-03 | 2025-02-27 | 16.760 | 200,500 | +35,000 | 0.04% | 3,360,380 |
| 2025-02-28 | 2025-02-26 | 16.800 | 165,500 | -29,000 | 0.03% | 2,780,400 |
| 2025-02-27 | 2025-02-25 | 13.840 | 194,500 | -89,000 | 0.03% | 2,691,880 |
| 2025-02-26 | 2025-02-24 | 12.960 | 283,500 | +66,000 | 0.05% | 3,674,160 |
| 2025-02-25 | 2025-02-21 | 12.800 | 217,500 | -6,000 | 0.04% | 2,784,000 |
| 2025-02-24 | 2025-02-20 | 12.720 | 223,500 | +7,000 | 0.04% | 2,842,920 |
| 2025-02-21 | 2025-02-19 | 12.860 | 216,500 | +34,000 | 0.04% | 2,784,190 |
| 2025-02-20 | 2025-02-18 | 12.420 | 182,500 | +29,000 | 0.03% | 2,266,650 |
| 2025-02-19 | 2025-02-17 | 11.280 | 153,500 | -213,500 | 0.03% | 1,731,480 |
| 2025-02-18 | 2025-02-14 | 10.200 | 367,000 | -104,000 | 0.06% | 3,743,400 |
| 2025-02-17 | 2025-02-13 | 9.550 | 471,000 | +81,500 | 0.08% | 4,498,050 |
| 2025-02-14 | 2025-02-12 | 10.360 | 389,500 | -6,500 | 0.07% | 4,035,220 |
| 2025-02-13 | 2025-02-11 | 9.850 | 396,000 | -42,000 | 0.07% | 3,900,600 |
| 2025-02-12 | 2025-02-10 | 9.660 | 438,000 | -8,500 | 0.08% | 4,231,080 |
| 2025-02-11 | 2025-02-07 | 9.340 | 446,500 | +94,000 | 0.08% | 4,170,310 |
| 2025-02-10 | 2025-02-06 | 9.760 | 352,500 | -48,500 | 0.06% | 3,440,400 |
| 2025-02-07 | 2025-02-05 | 9.580 | 401,000 | -41,500 | 0.07% | 3,841,580 |
| 2025-02-06 | 2025-02-04 | 10.520 | 442,500 | -1,000 | 0.08% | 4,655,100 |
| 2025-02-05 | 2025-02-03 | 10.200 | 443,500 | -26,000 | 0.08% | 4,523,700 |
| 2025-02-04 | 2025-01-28 | 10.080 | 469,500 | +2,000 | 0.08% | 4,732,560 |
| 2025-02-03 | 2025-01-24 | 10.280 | 467,500 | -22,500 | 0.08% | 4,805,900 |
| 2025-01-27 | 2025-01-23 | 10.400 | 490,000 | +107,000 | 0.09% | 5,096,000 |
| 2025-01-24 | 2025-01-22 | 10.940 | 383,000 | +17,000 | 0.07% | 4,190,020 |
| 2025-01-22 | 2025-01-20 | 11.060 | 366,000 | -23,500 | 0.06% | 4,047,960 |
| 2025-01-21 | 2025-01-17 | 10.260 | 389,500 | +83,500 | 0.07% | 3,996,270 |
| 2025-01-20 | 2025-01-16 | 10.680 | 306,000 | -185,500 | 0.05% | 3,268,080 |
| 2025-01-17 | 2025-01-15 | 9.740 | 491,500 | +7,500 | 0.09% | 4,787,210 |
| 2025-01-16 | 2025-01-14 | 9.990 | 484,000 | -15,500 | 0.08% | 4,835,160 |
| 2025-01-15 | 2025-01-13 | 9.600 | 499,500 | -1,500 | 0.09% | 4,795,200 |
| 2025-01-14 | 2025-01-10 | 9.250 | 501,000 | +2,000 | 0.09% | 4,634,250 |
| 2025-01-13 | 2025-01-09 | 9.380 | 499,000 | +10,000 | 0.09% | 4,680,620 |
| 2025-01-10 | 2025-01-08 | 9.110 | 489,000 | +18,500 | 0.09% | 4,454,790 |
| 2025-01-09 | 2025-01-07 | 9.060 | 470,500 | +83,500 | 0.08% | 4,262,730 |
| 2025-01-08 | 2025-01-06 | 9.650 | 387,000 | -500 | 0.07% | 3,734,550 |
| 2025-01-07 | 2025-01-03 | 9.630 | 387,500 | -55,500 | 0.07% | 3,731,625 |
| 2025-01-06 | 2025-01-02 | 9.380 | 443,000 | -4,000 | 0.08% | 4,155,340 |
| 2025-01-03 | 2024-12-31 | 9.210 | 447,000 | -14,500 | 0.08% | 4,116,870 |
| 2025-01-02 | 2024-12-27 | 8.390 | 461,500 | +7,000 | 0.08% | 3,871,985 |
| 2024-12-30 | 2024-12-24 | 9.080 | 454,500 | +12,500 | 0.08% | 4,126,860 |
| 2024-12-27 | 2024-12-20 | 8.420 | 442,000 | +12,500 | 0.08% | 3,721,640 |
| 2024-12-23 | 2024-12-19 | 8.690 | 429,500 | +70,000 | 0.08% | 3,732,355 |
| 2024-12-20 | 2024-12-18 | 8.880 | 359,500 | +26,500 | 0.06% | 3,192,360 |
| 2024-12-19 | 2024-12-17 | 9.200 | 333,000 | +113,500 | 0.06% | 3,063,600 |
| 2024-12-18 | 2024-12-16 | 9.650 | 219,500 | -16,000 | 0.04% | 2,118,175 |
| 2024-12-16 | 2024-12-12 | 10.140 | 235,500 | -55,000 | 0.04% | 2,387,970 |
| 2024-12-13 | 2024-12-11 | 10.660 | 290,500 | -180,000 | 0.05% | 3,096,730 |
| 2024-12-12 | 2024-12-10 | 7.650 | 470,500 | +23,000 | 0.08% | 3,599,325 |
| 2024-12-11 | 2024-12-09 | 7.300 | 447,500 | +59,000 | 0.08% | 3,266,750 |
| 2024-12-10 | 2024-12-06 | 6.930 | 388,500 | +51,500 | 0.07% | 2,692,305 |
| 2024-12-09 | 2024-12-05 | 6.850 | 337,000 | +21,500 | 0.06% | 2,308,450 |
| 2024-12-06 | 2024-12-04 | 6.430 | 315,500 | -5,000 | 0.06% | 2,028,665 |
| 2024-12-05 | 2024-12-03 | 6.670 | 320,500 | +7,500 | 0.06% | 2,137,735 |
| 2024-12-04 | 2024-12-02 | 6.760 | 313,000 | +21,000 | 0.05% | 2,115,880 |
| 2024-12-03 | 2024-11-29 | 6.650 | 292,000 | -22,000 | 0.05% | 1,941,800 |
| 2024-12-02 | 2024-11-28 | 6.880 | 314,000 | +18,000 | 0.05% | 2,160,320 |
| 2024-11-29 | 2024-11-27 | 7.390 | 296,000 | -3,500 | 0.05% | 2,187,440 |
| 2024-11-28 | 2024-11-26 | 6.860 | 299,500 | +13,000 | 0.05% | 2,054,570 |
| 2024-11-27 | 2024-11-25 | 6.760 | 286,500 | +4,000 | 0.05% | 1,936,740 |
| 2024-11-26 | 2024-11-22 | 7.020 | 282,500 | +2,000 | 0.05% | 1,983,150 |
| 2024-11-25 | 2024-11-21 | 7.220 | 280,500 | -10,500 | 0.05% | 2,025,210 |
| 2024-11-22 | 2024-11-20 | 7.370 | 291,000 | -5,000 | 0.05% | 2,144,670 |
| 2024-11-21 | 2024-11-19 | 6.550 | 296,000 | +5,500 | 0.05% | 1,938,800 |
| 2024-11-20 | 2024-11-18 | 6.290 | 290,500 | +1,500 | 0.05% | 1,827,245 |
| 2024-11-19 | 2024-11-15 | 6.100 | 289,000 | +9,000 | 0.05% | 1,762,900 |
| 2024-11-18 | 2024-11-14 | 6.190 | 280,000 | +14,500 | 0.05% | 1,733,200 |
| 2024-11-15 | 2024-11-13 | 7.290 | 265,500 | +72,500 | 0.05% | 1,935,495 |
| 2024-11-14 | 2024-11-12 | 8.260 | 193,000 | +13,000 | 0.03% | 1,594,180 |
| 2024-11-13 | 2024-11-11 | 8.460 | 180,000 | -24,000 | 0.03% | 1,522,800 |
| 2024-11-12 | 2024-11-08 | 7.560 | 204,000 | -159,500 | 0.04% | 1,542,240 |
| 2024-11-11 | 2024-11-07 | 6.710 | 363,500 | +148,500 | 0.06% | 2,439,085 |
| 2024-11-08 | 2024-11-06 | 4.730 | 215,000 | -16,000 | 0.04% | 1,016,950 |
| 2024-11-07 | 2024-11-05 | 4.790 | 231,000 | +3,000 | 0.04% | 1,106,490 |
| 2024-11-06 | 2024-11-04 | 4.750 | 228,000 | +16,000 | 0.04% | 1,083,000 |
| 2024-11-05 | 2024-11-01 | 4.790 | 212,000 | +66,000 | 0.04% | 1,015,480 |
| 2024-11-04 | 2024-10-31 | 5.090 | 146,000 | -5,500 | 0.03% | 743,140 |
| 2024-11-01 | 2024-10-30 | 5.000 | 151,500 | +7,500 | 0.03% | 757,500 |
| 2024-10-31 | 2024-10-29 | 4.480 | 144,000 | -500 | 0.03% | 645,120 |
| 2024-10-25 | 2024-10-23 | 3.990 | 144,500 | -5,000 | 0.03% | 576,555 |
| 2024-10-24 | 2024-10-22 | 3.940 | 149,500 | +500 | 0.03% | 589,030 |
| 2024-10-21 | 2024-10-17 | 3.800 | 149,000 | +7,500 | 0.03% | 566,200 |
| 2024-10-15 | 2024-10-10 | 4.750 | 141,500 | +8,000 | 0.02% | 672,125 |
| 2024-10-10 | 2024-10-08 | 4.390 | 133,500 | -500 | 0.02% | 586,065 |
| 2024-10-09 | 2024-10-07 | 4.900 | 134,000 | -29,000 | 0.02% | 656,600 |
| 2024-10-08 | 2024-10-04 | 4.730 | 163,000 | +28,500 | 0.03% | 770,990 |
| 2024-10-07 | 2024-10-03 | 4.410 | 134,500 | -500 | 0.02% | 593,145 |
| 2024-10-03 | 2024-09-30 | 4.790 | 135,000 | -6,000 | 0.02% | 646,650 |
| 2024-10-02 | 2024-09-27 | 4.280 | 141,000 | -6,000 | 0.02% | 603,480 |
| 2024-09-30 | 2024-09-26 | 3.670 | 147,000 | -70,000 | 0.03% | 539,490 |
| 2024-09-27 | 2024-09-25 | 3.410 | 217,000 | +62,500 | 0.04% | 739,970 |
| 2024-09-26 | 2024-09-24 | 3.150 | 154,500 | -13,500 | 0.03% | 486,675 |
| 2024-09-25 | 2024-09-23 | 2.970 | 168,000 | -21,500 | 0.03% | 498,960 |
| 2024-09-23 | 2024-09-19 | 3.080 | 189,500 | +3,500 | 0.03% | 583,660 |
| 2024-09-20 | 2024-09-17 | 3.090 | 186,000 | -2,000 | 0.03% | 574,740 |
| 2024-09-19 | 2024-09-16 | 2.710 | 188,000 | -35,000 | 0.03% | 509,480 |
| 2024-09-17 | 2024-09-13 | 3.120 | 223,000 | +35,500 | 0.04% | 695,760 |
| 2024-09-16 | 2024-09-12 | 2.590 | 187,500 | -23,000 | 0.03% | 485,625 |
| 2024-09-13 | 2024-09-11 | 2.630 | 210,500 | -1,000 | 0.04% | 553,615 |
| 2024-09-11 | 2024-09-09 | 2.760 | 211,500 | +10,000 | 0.04% | 583,740 |
| 2024-09-10 | 2024-09-05 | 2.690 | 201,500 | +10,000 | 0.04% | 542,035 |
| 2024-09-09 | 2024-09-04 | 2.660 | 191,500 | +31,000 | 0.03% | 509,390 |
| 2024-09-05 | 2024-09-03 | 3.040 | 160,500 | -2,000 | 0.03% | 487,920 |
| 2024-09-04 | 2024-09-02 | 3.050 | 162,500 | +8,000 | 0.03% | 495,625 |
| 2024-09-03 | 2024-08-30 | 3.250 | 154,500 | +6,500 | 0.03% | 502,125 |
| 2024-08-30 | 2024-08-28 | 3.610 | 148,000 | +4,000 | 0.03% | 534,280 |
| 2024-08-21 | 2024-08-19 | 3.920 | 144,000 | +2,000 | 0.03% | 564,480 |
| 2024-08-05 | 2024-08-01 | 3.970 | 142,000 | -500 | 0.02% | 563,740 |
| 2024-08-01 | 2024-07-30 | 3.940 | 142,500 | +1,500 | 0.02% | 561,450 |
| 2024-07-23 | 2024-07-19 | 4.530 | 141,000 | -5,000 | 0.02% | 638,730 |
| 2024-07-19 | 2024-07-17 | 4.490 | 146,000 | -15,000 | 0.03% | 655,540 |
| 2024-07-11 | 2024-07-09 | 3.960 | 161,000 | +500 | 0.03% | 637,560 |
| 2024-07-10 | 2024-07-08 | 4.060 | 160,500 | +1,000 | 0.03% | 651,630 |
| 2024-07-09 | 2024-07-05 | 4.380 | 159,500 | +1,000 | 0.03% | 698,610 |
| 2024-07-05 | 2024-07-03 | 4.500 | 158,500 | +10,500 | 0.03% | 713,250 |
| 2024-07-04 | 2024-07-02 | 4.500 | 148,000 | +30,000 | 0.03% | 666,000 |
| 2024-07-02 | 2024-06-27 | 4.900 | 118,000 | +1,000 | 0.02% | 578,200 |
| 2024-06-27 | 2024-06-25 | 4.940 | 117,000 | +1,000 | 0.02% | 577,980 |
| 2024-06-12 | 2024-06-07 | 5.990 | 116,000 | -10,000 | 0.02% | 694,840 |
| 2024-06-11 | 2024-06-06 | 5.710 | 126,000 | +12,000 | 0.02% | 719,460 |
| 2024-06-03 | 2024-05-30 | 7.100 | 114,000 | +2,000 | 0.02% | 809,400 |
| 2024-05-31 | 2024-05-29 | 7.060 | 112,000 | -500 | 0.02% | 790,720 |
| 2024-05-21 | 2024-05-17 | 6.550 | 112,500 | -500 | 0.02% | 736,875 |
| 2024-05-17 | 2024-05-14 | 6.160 | 113,000 | -20,500 | 0.02% | 696,080 |
| 2024-05-16 | 2024-05-13 | 6.060 | 133,500 | -500 | 0.02% | 809,010 |
| 2024-05-09 | 2024-05-07 | 5.880 | 134,000 | -1,000 | 0.02% | 787,920 |
| 2024-05-08 | 2024-05-06 | 5.730 | 135,000 | -1,000 | 0.02% | 773,550 |
| 2024-05-03 | 2024-04-30 | 5.940 | 136,000 | -11,000 | 0.02% | 807,840 |
| 2024-05-02 | 2024-04-29 | 5.600 | 147,000 | -7,500 | 0.03% | 823,200 |
| 2024-04-29 | 2024-04-25 | 5.330 | 154,500 | -500 | 0.03% | 823,485 |
| 2024-04-26 | 2024-04-24 | 5.050 | 155,000 | +1,000 | 0.03% | 782,750 |
| 2024-04-25 | 2024-04-23 | 4.690 | 154,000 | -2,000 | 0.03% | 722,260 |
| 2024-04-24 | 2024-04-22 | 4.520 | 156,000 | -2,000 | 0.03% | 705,120 |
| 2024-04-22 | 2024-04-18 | 4.500 | 158,000 | +20,000 | 0.03% | 711,000 |
| 2024-04-17 | 2024-04-15 | 4.760 | 138,000 | +16,000 | 0.02% | 656,880 |
| 2024-04-16 | 2024-04-12 | 5.720 | 122,000 | +1,000 | 0.02% | 697,840 |
| 2024-03-28 | 2024-03-26 | 6.100 | 121,000 | -1,500 | 0.02% | 738,100 |
| 2024-03-27 | 2024-03-25 | 6.110 | 122,500 | -10,000 | 0.02% | 748,475 |
| 2024-03-26 | 2024-03-22 | 6.000 | 132,500 | +1,500 | 0.02% | 795,000 |
| 2024-03-25 | 2024-03-21 | 6.140 | 131,000 | -500 | 0.02% | 804,340 |
| 2024-03-21 | 2024-03-19 | 6.280 | 131,500 | +1,000 | 0.02% | 825,820 |
| 2024-03-19 | 2024-03-15 | 6.380 | 130,500 | +1,500 | 0.02% | 832,590 |
| 2024-03-18 | 2024-03-14 | 6.510 | 129,000 | -23,500 | 0.02% | 839,790 |
| 2024-03-15 | 2024-03-13 | 6.480 | 152,500 | -1,000 | 0.03% | 988,200 |
| 2024-03-14 | 2024-03-12 | 6.530 | 153,500 | -40,000 | 0.03% | 1,002,355 |
| 2024-03-11 | 2024-03-07 | 5.840 | 193,500 | +500 | 0.03% | 1,130,040 |
| 2024-03-07 | 2024-03-05 | 6.380 | 193,000 | +1,000 | 0.03% | 1,231,340 |
| 2024-03-04 | 2024-02-29 | 6.660 | 192,000 | +1,000 | 0.03% | 1,278,720 |
| 2024-03-01 | 2024-02-28 | 6.580 | 191,000 | -500 | 0.03% | 1,256,780 |
| 2024-02-29 | 2024-02-27 | 6.840 | 191,500 | +1,500 | 0.03% | 1,309,860 |
| 2024-02-28 | 2024-02-26 | 6.820 | 190,000 | +33,000 | 0.03% | 1,295,800 |
| 2024-02-27 | 2024-02-23 | 6.250 | 157,000 | +2,000 | 0.03% | 981,250 |
| 2024-02-26 | 2024-02-22 | 6.260 | 155,000 | -29,000 | 0.03% | 970,300 |
| 2024-02-23 | 2024-02-21 | 5.630 | 184,000 | +1,000 | 0.03% | 1,035,920 |
| 2024-02-22 | 2024-02-20 | 5.430 | 183,000 | +2,500 | 0.03% | 993,690 |
| 2024-02-14 | 2024-02-07 | 4.520 | 180,500 | -10,000 | 0.03% | 815,860 |
| 2024-02-07 | 2024-02-05 | 4.180 | 190,500 | -7,500 | 0.03% | 796,290 |
| 2024-02-06 | 2024-02-02 | 3.910 | 198,000 | +6,000 | 0.03% | 774,180 |
| 2024-02-01 | 2024-01-30 | 4.420 | 192,000 | -1,500 | 0.03% | 848,640 |
| 2024-01-31 | 2024-01-29 | 4.620 | 193,500 | +1,500 | 0.03% | 893,970 |
| 2024-01-30 | 2024-01-26 | 4.620 | 192,000 | -4,000 | 0.03% | 887,040 |
| 2024-01-29 | 2024-01-25 | 5.260 | 196,000 | +3,000 | 0.03% | 1,030,960 |
| 2024-01-26 | 2024-01-24 | 5.200 | 193,000 | +4,000 | 0.03% | 1,003,600 |
| 2024-01-25 | 2024-01-23 | 5.200 | 189,000 | +16,500 | 0.03% | 982,800 |
| 2024-01-19 | 2024-01-17 | 5.900 | 172,500 | +2,000 | 0.03% | 1,017,750 |
| 2024-01-18 | 2024-01-16 | 6.140 | 170,500 | -10,000 | 0.03% | 1,046,870 |
| 2024-01-17 | 2024-01-15 | 6.210 | 180,500 | -10,000 | 0.03% | 1,120,905 |
| 2024-01-16 | 2024-01-12 | 6.050 | 190,500 | +6,000 | 0.03% | 1,152,525 |
| 2024-01-15 | 2024-01-11 | 6.160 | 184,500 | +4,000 | 0.03% | 1,136,520 |
| 2024-01-10 | 2024-01-08 | 6.110 | 180,500 | -10,500 | 0.03% | 1,102,855 |
| 2024-01-09 | 2024-01-05 | 6.010 | 191,000 | +1,500 | 0.03% | 1,147,910 |
| 2024-01-04 | 2024-01-02 | 6.280 | 189,500 | +9,000 | 0.03% | 1,190,060 |
| 2024-01-03 | 2023-12-29 | 6.500 | 180,500 | -19,000 | 0.03% | 1,173,250 |
| 2024-01-02 | 2023-12-28 | 6.380 | 199,500 | +13,000 | 0.03% | 1,272,810 |
| 2023-12-29 | 2023-12-27 | 6.240 | 186,500 | -3,500 | 0.03% | 1,163,760 |
| 2023-12-28 | 2023-12-22 | 5.990 | 190,000 | +1,000 | 0.03% | 1,138,100 |
| 2023-12-27 | 2023-12-21 | 6.290 | 189,000 | -1,000 | 0.03% | 1,188,810 |
| 2023-12-22 | 2023-12-20 | 6.300 | 190,000 | +5,000 | 0.03% | 1,197,000 |
| 2023-12-20 | 2023-12-18 | 6.380 | 185,000 | +1,000 | 0.03% | 1,180,300 |
| 2023-12-19 | 2023-12-15 | 6.660 | 184,000 | -16,000 | 0.03% | 1,225,440 |
| 2023-12-18 | 2023-12-14 | 6.380 | 200,000 | +16,500 | 0.03% | 1,276,000 |
| 2023-12-15 | 2023-12-13 | 6.570 | 183,500 | +13,000 | 0.03% | 1,205,595 |
| 2023-12-14 | 2023-12-12 | 9.440 | 170,500 | -500 | 0.03% | 1,609,520 |
| 2023-12-12 | 2023-12-08 | 9.020 | 171,000 | -5,000 | 0.03% | 1,542,420 |
| 2023-12-11 | 2023-12-07 | 9.390 | 176,000 | +2,000 | 0.03% | 1,652,640 |
| 2023-12-08 | 2023-12-06 | 9.150 | 174,000 | +1,500 | 0.03% | 1,592,100 |
| 2023-12-07 | 2023-12-05 | 9.520 | 172,500 | +2,000 | 0.03% | 1,642,200 |
| 2023-12-04 | 2023-11-30 | 9.390 | 170,500 | -3,000 | 0.03% | 1,600,995 |
| 2023-12-01 | 2023-11-29 | 8.730 | 173,500 | +7,000 | 0.03% | 1,514,655 |
| 2023-11-28 | 2023-11-24 | 11.320 | 166,500 | -3,000 | 0.03% | 1,884,780 |
| 2023-11-27 | 2023-11-23 | 11.540 | 169,500 | -1,000 | 0.03% | 1,956,030 |
| 2023-11-14 | 2023-11-10 | 10.940 | 170,500 | -1,000 | 0.03% | 1,865,270 |
| 2023-11-13 | 2023-11-09 | 10.720 | 171,500 | -1,000 | 0.03% | 1,838,480 |
| 2023-11-10 | 2023-11-08 | 10.900 | 172,500 | +1,000 | 0.03% | 1,880,250 |
| 2023-10-31 | 2023-10-27 | 10.000 | 171,500 | -8,500 | 0.03% | 1,715,000 |
| 2023-10-17 | 2023-10-13 | 9.530 | 180,000 | -500 | 0.03% | 1,715,400 |
| 2023-10-16 | 2023-10-12 | 9.400 | 180,500 | -1,000 | 0.03% | 1,696,700 |
| 2023-10-12 | 2023-10-10 | 8.620 | 181,500 | -3,000 | 0.03% | 1,564,530 |
| 2023-10-04 | 2023-09-29 | 8.340 | 184,500 | +3,500 | 0.03% | 1,538,730 |
| 2023-09-27 | 2023-09-25 | 9.040 | 181,000 | -2,500 | 0.03% | 1,636,240 |
| 2023-09-22 | 2023-09-20 | 9.120 | 183,500 | -2,500 | 0.03% | 1,673,520 |
| 2023-09-18 | 2023-09-14 | 8.900 | 186,000 | +500 | 0.03% | 1,655,400 |
| 2023-08-29 | 2023-08-25 | 9.630 | 185,500 | +10,000 | 0.03% | 1,786,365 |
| 2023-08-22 | 2023-08-18 | 9.490 | 175,500 | -500 | 0.03% | 1,665,495 |
| 2023-08-21 | 2023-08-17 | 9.850 | 176,000 | +1,000 | 0.03% | 1,733,600 |
| 2023-08-17 | 2023-08-15 | 10.200 | 175,000 | +500 | 0.03% | 1,785,000 |
| 2023-08-10 | 2023-08-08 | 10.260 | 174,500 | +1,000 | 0.03% | 1,790,370 |
| 2023-08-09 | 2023-08-07 | 10.160 | 173,500 | +1,000 | 0.03% | 1,762,760 |
| 2023-08-02 | 2023-07-31 | 11.360 | 172,500 | -2,000 | 0.03% | 1,959,600 |
| 2023-08-01 | 2023-07-28 | 11.340 | 174,500 | +1,500 | 0.03% | 1,978,830 |
| 2023-07-25 | 2023-07-21 | 10.460 | 173,000 | -3,000 | 0.03% | 1,809,580 |
| 2023-07-24 | 2023-07-20 | 10.020 | 176,000 | +500 | 0.03% | 1,763,520 |
| 2023-07-20 | 2023-07-18 | 10.000 | 175,500 | -1,500 | 0.03% | 1,755,000 |
| 2023-07-19 | 2023-07-14 | 10.220 | 177,000 | +1,500 | 0.03% | 1,808,940 |
| 2023-07-18 | 2023-07-13 | 10.360 | 175,500 | -2,000 | 0.03% | 1,818,180 |
| 2023-07-07 | 2023-07-05 | 10.020 | 177,500 | +500 | 0.03% | 1,778,550 |
| 2023-06-30 | 2023-06-28 | 9.540 | 177,000 | +1,000 | 0.03% | 1,688,580 |
| 2023-06-26 | 2023-06-21 | 10.060 | 176,000 | +500 | 0.03% | 1,770,560 |
| 2023-06-21 | 2023-06-19 | 10.920 | 175,500 | -1,000 | 0.03% | 1,916,460 |
| 2023-06-16 | 2023-06-14 | 10.200 | 176,500 | +500 | 0.03% | 1,800,300 |
| 2023-06-14 | 2023-06-12 | 10.160 | 176,000 | +500 | 0.03% | 1,788,160 |
| 2023-06-13 | 2023-06-09 | 10.400 | 175,500 | +1,500 | 0.03% | 1,825,200 |
| 2023-06-06 | 2023-06-02 | 10.820 | 174,000 | +500 | 0.03% | 1,882,680 |
| 2023-06-02 | 2023-05-31 | 10.380 | 173,500 | +1,000 | 0.03% | 1,800,930 |
| 2023-05-22 | 2023-05-18 | 11.640 | 172,500 | -1,000 | 0.03% | 2,007,900 |
| 2023-05-15 | 2023-05-11 | 11.800 | 173,500 | -10,000 | 0.03% | 2,047,300 |
| 2023-05-12 | 2023-05-10 | 11.520 | 183,500 | +30,000 | 0.03% | 2,113,920 |
| 2023-05-11 | 2023-05-09 | 10.980 | 153,500 | +8,500 | 0.03% | 1,685,430 |
| 2023-05-10 | 2023-05-08 | 11.760 | 145,000 | +500 | 0.03% | 1,705,200 |
| 2023-05-09 | 2023-05-05 | 12.380 | 144,500 | -10,000 | 0.03% | 1,788,910 |
| 2023-05-02 | 2023-04-27 | 12.360 | 154,500 | -500 | 0.03% | 1,909,620 |
| 2023-04-28 | 2023-04-26 | 12.420 | 155,000 | -5,500 | 0.03% | 1,925,100 |
| 2023-04-27 | 2023-04-25 | 12.280 | 160,500 | +3,500 | 0.03% | 1,970,940 |
| 2023-04-25 | 2023-04-21 | 12.860 | 157,000 | -500 | 0.03% | 2,019,020 |
| 2023-04-24 | 2023-04-20 | 12.860 | 157,500 | +3,000 | 0.03% | 2,025,450 |
| 2023-04-20 | 2023-04-18 | 14.200 | 154,500 | +1,000 | 0.03% | 2,193,900 |
| 2023-04-19 | 2023-04-17 | 13.880 | 153,500 | +2,500 | 0.03% | 2,130,580 |
| 2023-04-18 | 2023-04-14 | 14.860 | 151,000 | +500 | 0.03% | 2,243,860 |
| 2023-04-17 | 2023-04-13 | 14.460 | 150,500 | -30,500 | 0.03% | 2,176,230 |
| 2023-04-13 | 2023-04-11 | 13.840 | 181,000 | -1,000 | 0.03% | 2,505,040 |
| 2023-04-04 | 2023-03-31 | 12.700 | 182,000 | -4,000 | 0.03% | 2,311,400 |
| 2023-04-03 | 2023-03-30 | 12.660 | 186,000 | +4,000 | 0.03% | 2,354,760 |
| 2023-03-29 | 2023-03-27 | 13.020 | 182,000 | -1,000 | 0.03% | 2,369,640 |
| 2023-03-28 | 2023-03-24 | 12.980 | 183,000 | +18,000 | 0.03% | 2,375,340 |
| 2023-03-23 | 2023-03-21 | 15.080 | 165,000 | -500 | 0.03% | 2,488,200 |
| 2023-03-21 | 2023-03-17 | 14.500 | 165,500 | -3,000 | 0.03% | 2,399,750 |
| 2023-03-20 | 2023-03-16 | 13.900 | 168,500 | +3,000 | 0.03% | 2,342,150 |
| 2023-03-15 | 2023-03-13 | 13.600 | 165,500 | +28,000 | 0.03% | 2,250,800 |
| 2023-03-14 | 2023-03-10 | 14.300 | 137,500 | -500 | 0.02% | 1,966,250 |
| 2023-03-13 | 2023-03-09 | 14.620 | 138,000 | -2,500 | 0.02% | 2,017,560 |
| 2023-03-10 | 2023-03-08 | 14.960 | 140,500 | +7,000 | 0.02% | 2,101,880 |
| 2023-03-09 | 2023-03-07 | 15.700 | 133,500 | +4,500 | 0.02% | 2,095,950 |
| 2023-03-06 | 2023-03-02 | 16.320 | 129,000 | +2,500 | 0.02% | 2,105,280 |
| 2023-03-03 | 2023-03-01 | 17.060 | 126,500 | -3,000 | 0.02% | 2,158,090 |
| 2023-03-01 | 2023-02-27 | 15.680 | 129,500 | +2,500 | 0.02% | 2,030,560 |
| 2023-02-28 | 2023-02-24 | 16.840 | 127,000 | -1,500 | 0.02% | 2,138,680 |
| 2023-02-27 | 2023-02-23 | 16.980 | 128,500 | -2,000 | 0.02% | 2,181,930 |
| 2023-02-24 | 2023-02-22 | 17.080 | 130,500 | -4,000 | 0.02% | 2,228,940 |
| 2023-02-23 | 2023-02-21 | 16.700 | 134,500 | +1,000 | 0.02% | 2,246,150 |
| 2023-02-22 | 2023-02-20 | 17.240 | 133,500 | -500 | 0.02% | 2,301,540 |
| 2023-02-21 | 2023-02-17 | 16.300 | 134,000 | -1,000 | 0.02% | 2,184,200 |
| 2023-02-20 | 2023-02-16 | 15.840 | 135,000 | +2,000 | 0.02% | 2,138,400 |
| 2023-02-17 | 2023-02-15 | 16.280 | 133,000 | -3,000 | 0.02% | 2,165,240 |
| 2023-02-16 | 2023-02-14 | 16.600 | 136,000 | +5,500 | 0.02% | 2,257,600 |
| 2023-02-15 | 2023-02-13 | 18.000 | 130,500 | -1,000 | 0.02% | 2,349,000 |
| 2023-02-13 | 2023-02-09 | 18.820 | 131,500 | -2,500 | 0.02% | 2,474,830 |
| 2023-02-10 | 2023-02-08 | 18.280 | 134,000 | -2,000 | 0.02% | 2,449,520 |
| 2023-02-09 | 2023-02-07 | 17.960 | 136,000 | +17,000 | 0.02% | 2,442,560 |
| 2023-02-08 | 2023-02-06 | 18.260 | 119,000 | +5,500 | 0.02% | 2,172,940 |
| 2023-02-07 | 2023-02-03 | 19.820 | 113,500 | +5,000 | 0.02% | 2,249,570 |
| 2023-02-06 | 2023-02-02 | 20.450 | 108,500 | -6,500 | 0.02% | 2,218,825 |
| 2023-02-03 | 2023-02-01 | 19.780 | 115,000 | -2,000 | 0.02% | 2,274,700 |
| 2023-02-02 | 2023-01-31 | 18.620 | 117,000 | -1,500 | 0.02% | 2,178,540 |
| 2023-02-01 | 2023-01-30 | 19.180 | 118,500 | +7,000 | 0.02% | 2,272,830 |
| 2023-01-31 | 2023-01-27 | 20.250 | 111,500 | +10,500 | 0.02% | 2,257,875 |
| 2023-01-30 | 2023-01-26 | 20.750 | 101,000 | -11,500 | 0.02% | 2,095,750 |
| 2023-01-19 | 2023-01-17 | 20.000 | 112,500 | -5,000 | 0.02% | 2,250,000 |
| 2023-01-18 | 2023-01-16 | 20.750 | 117,500 | +14,000 | 0.02% | 2,438,125 |
| 2023-01-17 | 2023-01-13 | 19.900 | 103,500 | -2,000 | 0.02% | 2,059,650 |
| 2023-01-16 | 2023-01-12 | 17.580 | 105,500 | +3,500 | 0.02% | 1,854,690 |
| 2023-01-13 | 2023-01-11 | 17.100 | 102,000 | +13,500 | 0.02% | 1,744,200 |
| 2023-01-12 | 2023-01-10 | 16.480 | 88,500 | +3,000 | 0.02% | 1,458,480 |
| 2023-01-10 | 2023-01-06 | 15.900 | 85,500 | -29,000 | 0.01% | 1,359,450 |
| 2023-01-09 | 2023-01-05 | 16.220 | 114,500 | -8,500 | 0.02% | 1,857,190 |
| 2023-01-06 | 2023-01-04 | 16.300 | 123,000 | +29,000 | 0.02% | 2,004,900 |
| 2023-01-05 | 2023-01-03 | 16.200 | 94,000 | -12,500 | 0.02% | 1,522,800 |
| 2023-01-04 | 2022-12-30 | 14.980 | 106,500 | -500 | 0.02% | 1,595,370 |
| 2023-01-03 | 2022-12-29 | 14.940 | 107,000 | -9,000 | 0.02% | 1,598,580 |
| 2022-12-30 | 2022-12-28 | 14.680 | 116,000 | -4,500 | 0.02% | 1,702,880 |
| 2022-12-29 | 2022-12-23 | 14.220 | 120,500 | +4,500 | 0.02% | 1,713,510 |
| 2022-12-28 | 2022-12-22 | 13.920 | 116,000 | -2,000 | 0.02% | 1,614,720 |
| 2022-12-23 | 2022-12-21 | 13.860 | 118,000 | +7,000 | 0.02% | 1,635,480 |
| 2022-12-22 | 2022-12-20 | 13.740 | 111,000 | +12,000 | 0.02% | 1,525,140 |
| 2022-12-21 | 2022-12-19 | 14.460 | 99,000 | -1,000 | 0.02% | 1,431,540 |
| 2022-12-20 | 2022-12-16 | 15.100 | 100,000 | -27,000 | 0.02% | 1,510,000 |
| 2022-12-19 | 2022-12-15 | 15.300 | 127,000 | -5,000 | 0.02% | 1,943,100 |
| 2022-12-15 | 2022-12-13 | 16.260 | 132,000 | -4,000 | 0.02% | 2,146,320 |
| 2022-12-14 | 2022-12-12 | 16.600 | 136,000 | +28,500 | 0.02% | 2,257,600 |
| 2022-12-13 | 2022-12-09 | 15.980 | 107,500 | +2,000 | 0.02% | 1,717,850 |
| 2022-12-12 | 2022-12-08 | 15.280 | 105,500 | -35,000 | 0.02% | 1,612,040 |
| 2022-12-09 | 2022-12-07 | 14.200 | 140,500 | -1,000 | 0.02% | 1,995,100 |
| 2022-12-08 | 2022-12-06 | 14.780 | 141,500 | +5,000 | 0.02% | 2,091,370 |
| 2022-12-07 | 2022-12-05 | 14.540 | 136,500 | -18,500 | 0.02% | 1,984,710 |
| 2022-12-06 | 2022-12-02 | 13.840 | 155,000 | -3,500 | 0.03% | 2,145,200 |
| 2022-12-05 | 2022-12-01 | 13.660 | 158,500 | +43,000 | 0.03% | 2,165,110 |
| 2022-12-02 | 2022-11-30 | 13.800 | 115,500 | -43,000 | 0.02% | 1,593,900 |
| 2022-12-01 | 2022-11-29 | 13.400 | 158,500 | +13,000 | 0.03% | 2,123,900 |
| 2022-11-30 | 2022-11-28 | 13.580 | 145,500 | -500 | 0.03% | 1,975,890 |
| 2022-11-28 | 2022-11-24 | 12.900 | 146,000 | +15,500 | 0.03% | 1,883,400 |
| 2022-11-25 | 2022-11-23 | 13.280 | 130,500 | +15,500 | 0.02% | 1,733,040 |
| 2022-11-24 | 2022-11-22 | 13.420 | 115,000 | +11,000 | 0.02% | 1,543,300 |
| 2022-11-23 | 2022-11-21 | 14.740 | 104,000 | +2,000 | 0.02% | 1,532,960 |
| 2022-11-22 | 2022-11-18 | 15.060 | 102,000 | -5,000 | 0.02% | 1,536,120 |
| 2022-11-21 | 2022-11-17 | 15.260 | 107,000 | +1,000 | 0.02% | 1,632,820 |
| 2022-11-18 | 2022-11-16 | 15.320 | 106,000 | +8,500 | 0.02% | 1,623,920 |
| 2022-11-17 | 2022-11-15 | 15.000 | 97,500 | +500 | 0.02% | 1,462,500 |
| 2022-11-16 | 2022-11-14 | 14.760 | 97,000 | -46,000 | 0.02% | 1,431,720 |
| 2022-11-15 | 2022-11-11 | 13.500 | 143,000 | -3,000 | 0.03% | 1,930,500 |
| 2022-11-14 | 2022-11-10 | 12.980 | 146,000 | +1,500 | 0.03% | 1,895,080 |
| 2022-11-11 | 2022-11-09 | 12.620 | 144,500 | +5,000 | 0.03% | 1,823,590 |
| 2022-11-10 | 2022-11-08 | 13.760 | 139,500 | +500 | 0.02% | 1,919,520 |
| 2022-11-09 | 2022-11-07 | 14.360 | 139,000 | +6,000 | 0.02% | 1,996,040 |
| 2022-11-08 | 2022-11-04 | 14.180 | 133,000 | +35,500 | 0.02% | 1,885,940 |
| 2022-11-07 | 2022-11-03 | 14.820 | 97,500 | -5,000 | 0.02% | 1,444,950 |
| 2022-11-04 | 2022-11-02 | 14.800 | 102,500 | +2,500 | 0.02% | 1,517,000 |
| 2022-11-03 | 2022-11-01 | 13.760 | 100,000 | -9,500 | 0.02% | 1,376,000 |
| 2022-11-02 | 2022-10-31 | 13.240 | 109,500 | -1,000 | 0.02% | 1,449,780 |
| 2022-11-01 | 2022-10-28 | 12.920 | 110,500 | +12,500 | 0.02% | 1,427,660 |
| 2022-10-31 | 2022-10-27 | 13.780 | 98,000 | -1,000 | 0.02% | 1,350,440 |
| 2022-10-28 | 2022-10-26 | 13.580 | 99,000 | -3,000 | 0.02% | 1,344,420 |
| 2022-10-27 | 2022-10-25 | 12.560 | 102,000 | -19,500 | 0.02% | 1,281,120 |
| 2022-10-26 | 2022-10-24 | 11.560 | 121,500 | +23,500 | 0.02% | 1,404,540 |
| 2022-10-25 | 2022-10-21 | 13.580 | 98,000 | +500 | 0.02% | 1,330,840 |
| 2022-10-24 | 2022-10-20 | 13.260 | 97,500 | -3,500 | 0.02% | 1,292,850 |
| 2022-10-21 | 2022-10-19 | 13.340 | 101,000 | -17,500 | 0.02% | 1,347,340 |
| 2022-10-20 | 2022-10-18 | 13.160 | 118,500 | -44,000 | 0.02% | 1,559,460 |
| 2022-10-19 | 2022-10-17 | 10.820 | 162,500 | +1,000 | 0.03% | 1,758,250 |
| 2022-10-18 | 2022-10-14 | 11.040 | 161,500 | -4,500 | 0.03% | 1,782,960 |
| 2022-10-14 | 2022-10-12 | 9.600 | 166,000 | +1,000 | 0.03% | 1,593,600 |
| 2022-10-13 | 2022-10-11 | 10.240 | 165,000 | -1,500 | 0.03% | 1,689,600 |
| 2022-10-12 | 2022-10-10 | 10.800 | 166,500 | +2,000 | 0.03% | 1,798,200 |
| 2022-10-07 | 2022-10-05 | 11.620 | 164,500 | -2,000 | 0.03% | 1,911,490 |
| 2022-10-06 | 2022-10-03 | 10.700 | 166,500 | +3,000 | 0.03% | 1,781,550 |
| 2022-10-05 | 2022-09-30 | 11.120 | 163,500 | +500 | 0.03% | 1,818,120 |
| 2022-10-03 | 2022-09-29 | 11.480 | 163,000 | +2,500 | 0.03% | 1,871,240 |
| 2022-09-30 | 2022-09-28 | 12.260 | 160,500 | +1,000 | 0.03% | 1,967,730 |
| 2022-09-29 | 2022-09-27 | 12.940 | 159,500 | -500 | 0.03% | 2,063,930 |
| 2022-09-28 | 2022-09-26 | 12.180 | 160,000 | -2,500 | 0.03% | 1,948,800 |
| 2022-09-27 | 2022-09-23 | 11.060 | 162,500 | +1,000 | 0.03% | 1,797,250 |
| 2022-09-23 | 2022-09-21 | 12.380 | 161,500 | +2,000 | 0.03% | 1,999,370 |
| 2022-09-22 | 2022-09-20 | 13.020 | 159,500 | -2,000 | 0.03% | 2,076,690 |
| 2022-09-21 | 2022-09-19 | 12.860 | 161,500 | +1,000 | 0.03% | 2,076,890 |
| 2022-09-20 | 2022-09-16 | 14.100 | 160,500 | +2,000 | 0.03% | 2,263,050 |
| 2022-09-19 | 2022-09-15 | 14.580 | 158,500 | +17,500 | 0.03% | 2,310,930 |
| 2022-09-16 | 2022-09-14 | 14.600 | 141,000 | +1,000 | 0.02% | 2,058,600 |
| 2022-09-15 | 2022-09-13 | 15.340 | 140,000 | +44,500 | 0.02% | 2,147,600 |
| 2022-09-14 | 2022-09-09 | 16.100 | 95,500 | +4,500 | 0.02% | 1,537,550 |
| 2022-09-13 | 2022-09-08 | 15.580 | 91,000 | +1,000 | 0.02% | 1,417,780 |
| 2022-09-09 | 2022-09-07 | 14.900 | 90,000 | -1,500 | 0.02% | 1,341,000 |
| 2022-09-08 | 2022-09-06 | 15.360 | 91,500 | -1,500 | 0.02% | 1,405,440 |
| 2022-09-07 | 2022-09-05 | 16.300 | 93,000 | +1,000 | 0.02% | 1,515,900 |
| 2022-09-06 | 2022-09-02 | 17.560 | 92,000 | -2,000 | 0.02% | 1,615,520 |
| 2022-09-05 | 2022-09-01 | 18.520 | 94,000 | +2,000 | 0.02% | 1,740,880 |
| 2022-09-02 | 2022-08-31 | 19.000 | 92,000 | +1,500 | 0.02% | 1,748,000 |
| 2022-09-01 | 2022-08-30 | 19.280 | 90,500 | +1,000 | 0.02% | 1,744,840 |
| 2022-08-31 | 2022-08-29 | 19.400 | 89,500 | +1,000 | 0.02% | 1,736,300 |
| 2022-08-30 | 2022-08-26 | 20.500 | 88,500 | -15,500 | 0.02% | 1,814,250 |
| 2022-08-29 | 2022-08-25 | 18.560 | 104,000 | +1,000 | 0.02% | 1,930,240 |
| 2022-08-26 | 2022-08-24 | 17.440 | 103,000 | +1,000 | 0.02% | 1,796,320 |
| 2022-08-23 | 2022-08-19 | 18.160 | 102,000 | +500 | 0.02% | 1,852,320 |
| 2022-08-22 | 2022-08-18 | 18.020 | 101,500 | -500 | 0.02% | 1,829,030 |
| 2022-08-19 | 2022-08-17 | 18.760 | 102,000 | -1,000 | 0.02% | 1,913,520 |
| 2022-08-18 | 2022-08-16 | 19.480 | 103,000 | -6,000 | 0.02% | 2,006,440 |
| 2022-08-17 | 2022-08-15 | 18.360 | 109,000 | +500 | 0.02% | 2,001,240 |
| 2022-08-15 | 2022-08-11 | 18.160 | 108,500 | -66,500 | 0.02% | 1,970,360 |
| 2022-08-12 | 2022-08-10 | 15.600 | 175,000 | +1,000 | 0.03% | 2,730,000 |
| 2022-08-11 | 2022-08-09 | 16.420 | 174,000 | -1,000 | 0.03% | 2,857,080 |
| 2022-08-09 | 2022-08-05 | 15.800 | 175,000 | -6,000 | 0.03% | 2,765,000 |
| 2022-08-08 | 2022-08-04 | 14.260 | 181,000 | +1,000 | 0.03% | 2,581,060 |
| 2022-08-02 | 2022-07-29 | 14.980 | 180,000 | -3,500 | 0.03% | 2,696,400 |
| 2022-08-01 | 2022-07-28 | 15.340 | 183,500 | -1,500 | 0.03% | 2,814,890 |
| 2022-07-29 | 2022-07-27 | 14.820 | 185,000 | -16,000 | 0.03% | 2,741,700 |
| 2022-07-28 | 2022-07-26 | 15.500 | 201,000 | -36,500 | 0.04% | 3,115,500 |
| 2022-07-27 | 2022-07-25 | 14.780 | 237,500 | +11,000 | 0.04% | 3,510,250 |
| 2022-07-25 | 2022-07-21 | 16.620 | 226,500 | -3,000 | 0.04% | 3,764,430 |
| 2022-07-22 | 2022-07-20 | 16.060 | 229,500 | -1,000 | 0.04% | 3,685,770 |
| 2022-07-21 | 2022-07-19 | 15.640 | 230,500 | +7,000 | 0.04% | 3,605,020 |
| 2022-07-20 | 2022-07-18 | 15.780 | 223,500 | -4,000 | 0.04% | 3,526,830 |
| 2022-07-19 | 2022-07-15 | 15.680 | 227,500 | +37,500 | 0.04% | 3,567,200 |
| 2022-07-18 | 2022-07-14 | 17.420 | 190,000 | +7,000 | 0.03% | 3,309,800 |
| 2022-07-15 | 2022-07-13 | 15.260 | 183,000 | -3,000 | 0.03% | 2,792,580 |
| 2022-07-14 | 2022-07-12 | 15.660 | 186,000 | -1,500 | 0.03% | 2,912,760 |
| 2022-07-13 | 2022-07-11 | 16.700 | 187,500 | +11,000 | 0.03% | 3,131,250 |
| 2022-07-12 | 2022-07-08 | 17.480 | 176,500 | +11,500 | 0.03% | 3,085,220 |
| 2022-07-11 | 2022-07-07 | 18.180 | 165,000 | -1,500 | 0.03% | 2,999,700 |
| 2022-07-08 | 2022-07-06 | 17.520 | 166,500 | +18,000 | 0.03% | 2,917,080 |
| 2022-07-07 | 2022-07-05 | 17.700 | 148,500 | -10,000 | 0.03% | 2,628,450 |
| 2022-07-06 | 2022-07-04 | 15.580 | 158,500 | -6,500 | 0.03% | 2,469,430 |
| 2022-07-04 | 2022-06-29 | 15.580 | 165,000 | +5,500 | 0.03% | 2,570,700 |
| 2022-06-30 | 2022-06-28 | 15.920 | 159,500 | +4,000 | 0.03% | 2,539,240 |
| 2022-06-29 | 2022-06-27 | 15.920 | 155,500 | +8,500 | 0.03% | 2,475,560 |
| 2022-06-28 | 2022-06-24 | 16.300 | 147,000 | -5,500 | 0.03% | 2,396,100 |
| 2022-06-27 | 2022-06-23 | 13.480 | 152,500 | -7,000 | 0.03% | 2,055,700 |
| 2022-06-24 | 2022-06-22 | 13.600 | 159,500 | +4,000 | 0.03% | 2,169,200 |
| 2022-06-23 | 2022-06-21 | 13.960 | 155,500 | -12,500 | 0.03% | 2,170,780 |
| 2022-06-22 | 2022-06-20 | 12.740 | 168,000 | +1,500 | 0.03% | 2,140,320 |
| 2022-06-21 | 2022-06-17 | 12.200 | 166,500 | +1,000 | 0.03% | 2,031,300 |
| 2022-06-16 | 2022-06-14 | 11.920 | 165,500 | +1,500 | 0.03% | 1,972,760 |
| 2022-06-15 | 2022-06-13 | 12.200 | 164,000 | +1,000 | 0.03% | 2,000,800 |
| 2022-06-14 | 2022-06-10 | 12.320 | 163,000 | -3,000 | 0.03% | 2,008,160 |
| 2022-06-13 | 2022-06-09 | 12.460 | 166,000 | -2,500 | 0.03% | 2,068,360 |
| 2022-06-10 | 2022-06-08 | 12.140 | 168,500 | +7,000 | 0.03% | 2,045,590 |
| 2022-06-08 | 2022-06-06 | 11.220 | 161,500 | -4,000 | 0.03% | 1,812,030 |
| 2022-06-07 | 2022-06-02 | 11.080 | 165,500 | -500 | 0.03% | 1,833,740 |
| 2022-06-06 | 2022-06-01 | 11.020 | 166,000 | -6,000 | 0.03% | 1,829,320 |
| 2022-06-02 | 2022-05-31 | 10.700 | 172,000 | +4,000 | 0.03% | 1,840,400 |
| 2022-05-31 | 2022-05-27 | 11.140 | 168,000 | +5,500 | 0.03% | 1,871,520 |
| 2022-05-27 | 2022-05-25 | 11.000 | 162,500 | +1,500 | 0.03% | 1,787,500 |
| 2022-05-25 | 2022-05-23 | 11.640 | 161,000 | -500 | 0.03% | 1,874,040 |
| 2022-05-24 | 2022-05-20 | 11.240 | 161,500 | +3,500 | 0.03% | 1,815,260 |
| 2022-05-23 | 2022-05-19 | 11.000 | 158,000 | -2,000 | 0.03% | 1,738,000 |
| 2022-05-20 | 2022-05-18 | 11.000 | 160,000 | +500 | 0.03% | 1,760,000 |
| 2022-05-19 | 2022-05-17 | 11.040 | 159,500 | -4,000 | 0.03% | 1,760,880 |
| 2022-05-18 | 2022-05-16 | 10.600 | 163,500 | +1,000 | 0.03% | 1,733,100 |
| 2022-05-16 | 2022-05-12 | 10.660 | 162,500 | +3,500 | 0.03% | 1,732,250 |
| 2022-05-13 | 2022-05-11 | 10.780 | 159,000 | -10,000 | 0.03% | 1,714,020 |
| 2022-05-10 | 2022-05-05 | 10.580 | 169,000 | -2,000 | 0.03% | 1,788,020 |
| 2022-05-06 | 2022-05-04 | 10.000 | 171,000 | +1,000 | 0.03% | 1,710,000 |
| 2022-05-04 | 2022-04-29 | 10.380 | 170,000 | +1,000 | 0.03% | 1,764,600 |
| 2022-05-03 | 2022-04-28 | 10.280 | 169,000 | -1,000 | 0.03% | 1,737,320 |
| 2022-04-29 | 2022-04-27 | 10.280 | 170,000 | -500 | 0.03% | 1,747,600 |
| 2022-04-28 | 2022-04-26 | 10.340 | 170,500 | +500 | 0.03% | 1,762,970 |
| 2022-04-27 | 2022-04-25 | 10.620 | 170,000 | +500 | 0.03% | 1,805,400 |
| 2022-04-26 | 2022-04-22 | 11.940 | 169,500 | +1,000 | 0.03% | 2,023,830 |
| 2022-04-21 | 2022-04-19 | 12.580 | 168,500 | +3,500 | 0.03% | 2,119,730 |
| 2022-04-20 | 2022-04-14 | 13.480 | 165,000 | +5,000 | 0.03% | 2,224,200 |
| 2022-04-14 | 2022-04-12 | 14.460 | 160,000 | -1,000 | 0.03% | 2,313,600 |
| 2022-04-13 | 2022-04-11 | 14.900 | 161,000 | -500 | 0.03% | 2,398,900 |
| 2022-04-12 | 2022-04-08 | 14.840 | 161,500 | -500 | 0.03% | 2,396,660 |
| 2022-04-11 | 2022-04-07 | 14.460 | 162,000 | +4,000 | 0.03% | 2,342,520 |
| 2022-04-08 | 2022-04-06 | 14.740 | 158,000 | -9,500 | 0.03% | 2,328,920 |
| 2022-04-07 | 2022-04-04 | 14.560 | 167,500 | +1,500 | 0.03% | 2,438,800 |
| 2022-04-06 | 2022-04-01 | 14.180 | 166,000 | +3,000 | 0.03% | 2,353,880 |
| 2022-04-04 | 2022-03-31 | 15.420 | 163,000 | +19,500 | 0.03% | 2,513,460 |
| 2022-04-01 | 2022-03-30 | 15.540 | 143,500 | -11,500 | 0.03% | 2,229,990 |
| 2022-03-31 | 2022-03-29 | 14.720 | 155,000 | +3,000 | 0.03% | 2,281,600 |
| 2022-03-30 | 2022-03-28 | 15.200 | 152,000 | +5,000 | 0.03% | 2,310,400 |
| 2022-03-29 | 2022-03-25 | 15.240 | 147,000 | +28,000 | 0.03% | 2,240,280 |
| 2022-03-28 | 2022-03-24 | 16.320 | 119,000 | -24,000 | 0.02% | 1,942,080 |
| 2022-03-24 | 2022-03-22 | 13.800 | 143,000 | +3,500 | 0.03% | 1,973,400 |
| 2022-03-22 | 2022-03-18 | 14.300 | 139,500 | -500 | 0.02% | 1,994,850 |
| 2022-03-21 | 2022-03-17 | 14.400 | 140,000 | -14,000 | 0.02% | 2,016,000 |
| 2022-03-18 | 2022-03-16 | 11.320 | 154,000 | -5,000 | 0.03% | 1,743,280 |
| 2022-03-17 | 2022-03-15 | 10.200 | 159,000 | +500 | 0.03% | 1,621,800 |
| 2022-03-15 | 2022-03-11 | 13.660 | 158,500 | +1,000 | 0.03% | 2,165,110 |
| 2022-03-14 | 2022-03-10 | 14.760 | 157,500 | -1,000 | 0.03% | 2,324,700 |
| 2022-03-11 | 2022-03-09 | 14.680 | 158,500 | -500 | 0.03% | 2,326,780 |
| 2022-03-10 | 2022-03-08 | 15.740 | 159,000 | +4,000 | 0.03% | 2,502,660 |
| 2022-03-09 | 2022-03-07 | 17.240 | 155,000 | +4,000 | 0.03% | 2,672,200 |
| 2022-03-08 | 2022-03-04 | 18.420 | 151,000 | +2,500 | 0.03% | 2,781,420 |
| 2022-03-07 | 2022-03-03 | 19.540 | 148,500 | +26,500 | 0.03% | 2,901,690 |
| 2022-03-04 | 2022-03-02 | 19.860 | 122,000 | +6,000 | 0.02% | 2,422,920 |
| 2022-03-03 | 2022-03-01 | 20.500 | 116,000 | -5,000 | 0.02% | 2,378,000 |
| 2022-03-02 | 2022-02-28 | 19.060 | 121,000 | -10,500 | 0.02% | 2,306,260 |
| 2022-03-01 | 2022-02-25 | 18.760 | 131,500 | -1,000 | 0.02% | 2,466,940 |
| 2022-02-28 | 2022-02-24 | 18.360 | 132,500 | -2,500 | 0.02% | 2,432,700 |
| 2022-02-25 | 2022-02-23 | 18.240 | 135,000 | -1,000 | 0.02% | 2,462,400 |
| 2022-02-23 | 2022-02-21 | 18.120 | 136,000 | -7,000 | 0.02% | 2,464,320 |
| 2022-02-22 | 2022-02-18 | 17.520 | 143,000 | +1,000 | 0.03% | 2,505,360 |
| 2022-02-21 | 2022-02-17 | 17.100 | 142,000 | -26,000 | 0.03% | 2,428,200 |
| 2022-02-18 | 2022-02-16 | 16.300 | 168,000 | -25,500 | 0.03% | 2,738,400 |
| 2022-02-17 | 2022-02-15 | 15.420 | 193,500 | +3,500 | 0.03% | 2,983,770 |
| 2022-02-16 | 2022-02-14 | 15.440 | 190,000 | +6,000 | 0.03% | 2,933,600 |
| 2022-02-15 | 2022-02-11 | 16.240 | 184,000 | -2,500 | 0.03% | 2,988,160 |
| 2022-02-14 | 2022-02-10 | 16.280 | 186,500 | +5,500 | 0.03% | 3,036,220 |
| 2022-02-10 | 2022-02-08 | 16.500 | 181,000 | +1,500 | 0.03% | 2,986,500 |
| 2022-02-09 | 2022-02-07 | 17.000 | 179,500 | +3,500 | 0.03% | 3,051,500 |
| 2022-02-08 | 2022-02-04 | 16.940 | 176,000 | +11,000 | 0.03% | 2,981,440 |
| 2022-02-07 | 2022-01-31 | 17.000 | 165,000 | -2,000 | 0.03% | 2,805,000 |
| 2022-02-04 | 2022-01-27 | 16.820 | 167,000 | -3,000 | 0.03% | 2,808,940 |
| 2022-01-28 | 2022-01-26 | 17.800 | 170,000 | -500 | 0.03% | 3,026,000 |
| 2022-01-27 | 2022-01-25 | 18.600 | 170,500 | +1,500 | 0.03% | 3,171,300 |
| 2022-01-26 | 2022-01-24 | 19.920 | 169,000 | +2,500 | 0.03% | 3,366,480 |
| 2022-01-25 | 2022-01-21 | 21.000 | 166,500 | +30,500 | 0.03% | 3,496,500 |
| 2022-01-21 | 2022-01-19 | 23.000 | 136,000 | +2,000 | 0.02% | 3,128,000 |
| 2022-01-20 | 2022-01-18 | 24.650 | 134,000 | +500 | 0.02% | 3,303,100 |
| 2022-01-19 | 2022-01-17 | 23.950 | 133,500 | +1,500 | 0.02% | 3,197,325 |
| 2022-01-18 | 2022-01-14 | 24.350 | 132,000 | +2,000 | 0.02% | 3,214,200 |
| 2022-01-14 | 2022-01-12 | 26.500 | 130,000 | -1,000 | 0.02% | 3,445,000 |
| 2022-01-13 | 2022-01-11 | 26.500 | 131,000 | -2,000 | 0.02% | 3,471,500 |
| 2022-01-12 | 2022-01-10 | 26.550 | 133,000 | -3,000 | 0.02% | 3,531,150 |
| 2022-01-11 | 2022-01-07 | 23.650 | 136,000 | +2,000 | 0.02% | 3,216,400 |
| 2022-01-10 | 2022-01-06 | 24.050 | 134,000 | -4,000 | 0.02% | 3,222,700 |
| 2022-01-07 | 2022-01-05 | 24.100 | 138,000 | +4,000 | 0.02% | 3,325,800 |
| 2022-01-06 | 2022-01-04 | 25.750 | 134,000 | -1,000 | 0.02% | 3,450,500 |
| 2022-01-05 | 2022-01-03 | 25.300 | 135,000 | +4,000 | 0.02% | 3,415,500 |
| 2022-01-04 | 2021-12-31 | 27.500 | 131,000 | +2,000 | 0.02% | 3,602,500 |
| 2022-01-03 | 2021-12-29 | 26.000 | 129,000 | +1,000 | 0.02% | 3,354,000 |
| 2021-12-30 | 2021-12-28 | 27.450 | 128,000 | +500 | 0.02% | 3,513,600 |
| 2021-12-29 | 2021-12-24 | 30.900 | 127,500 | +1,500 | 0.02% | 3,939,750 |
| 2021-12-28 | 2021-12-22 | 33.000 | 126,000 | +500 | 0.02% | 4,158,000 |
| 2021-12-23 | 2021-12-21 | 33.000 | 125,500 | +1,000 | 0.02% | 4,141,500 |
| 2021-12-22 | 2021-12-20 | 34.500 | 124,500 | -2,500 | 0.02% | 4,295,250 |
| 2021-12-20 | 2021-12-16 | 40.800 | 127,000 | -1,500 | 0.02% | 5,181,600 |
| 2021-12-16 | 2021-12-14 | 42.550 | 128,500 | -5,000 | 0.02% | 5,467,675 |
| 2021-12-15 | 2021-12-13 | 42.500 | 133,500 | -1,500 | 0.02% | 5,673,750 |
| 2021-12-14 | 2021-12-10 | 41.100 | 135,000 | +1,500 | 0.02% | 5,548,500 |
| 2021-12-13 | 2021-12-09 | 41.050 | 133,500 | -1,500 | 0.02% | 5,480,175 |
| 2021-12-10 | 2021-12-08 | 40.300 | 135,000 | -4,000 | 0.02% | 5,440,500 |
| 2021-12-09 | 2021-12-07 | 38.850 | 139,000 | +9,000 | 0.02% | 5,400,150 |
| 2021-12-08 | 2021-12-06 | 39.600 | 130,000 | +2,500 | 0.02% | 5,148,000 |
| 2021-12-07 | 2021-12-03 | 40.050 | 127,500 | +2,500 | 0.02% | 5,106,375 |
| 2021-12-06 | 2021-12-02 | 40.400 | 125,000 | -1,500 | 0.02% | 5,050,000 |
| 2021-12-03 | 2021-12-01 | 40.600 | 126,500 | +1,000 | 0.02% | 5,135,900 |
| 2021-12-02 | 2021-11-30 | 39.800 | 125,500 | +2,500 | 0.02% | 4,994,900 |
| 2021-11-29 | 2021-11-25 | 41.800 | 123,000 | -500 | 0.02% | 5,141,400 |
| 2021-11-26 | 2021-11-24 | 41.000 | 123,500 | -2,500 | 0.02% | 5,063,500 |
| 2021-11-24 | 2021-11-22 | 46.600 | 126,000 | +4,000 | 0.02% | 5,871,600 |
| 2021-11-23 | 2021-11-19 | 46.500 | 122,000 | -1,000 | 0.02% | 5,673,000 |
| 2021-11-22 | 2021-11-18 | 43.500 | 123,000 | +500 | 0.02% | 5,350,500 |
| 2021-11-18 | 2021-11-16 | 44.200 | 122,500 | +4,000 | 0.02% | 5,414,500 |
| 2021-11-17 | 2021-11-15 | 46.000 | 118,500 | -5,500 | 0.02% | 5,451,000 |
| 2021-11-16 | 2021-11-12 | 43.500 | 124,000 | +3,000 | 0.02% | 5,394,000 |
| 2021-11-15 | 2021-11-11 | 44.200 | 121,000 | -39,500 | 0.02% | 5,348,200 |
| 2021-11-12 | 2021-11-10 | 40.000 | 160,500 | -3,500 | 0.03% | 6,420,000 |
| 2021-11-11 | 2021-11-09 | 39.400 | 164,000 | -500 | 0.03% | 6,461,600 |
| 2021-11-10 | 2021-11-08 | 36.900 | 164,500 | -1,500 | 0.03% | 6,070,050 |
| 2021-11-09 | 2021-11-05 | 36.800 | 166,000 | -3,000 | 0.03% | 6,108,800 |
| 2021-11-08 | 2021-11-04 | 37.450 | 169,000 | -4,000 | 0.03% | 6,329,050 |
| 2021-11-05 | 2021-11-03 | 34.900 | 173,000 | -1,000 | 0.03% | 6,037,700 |
| 2021-11-04 | 2021-11-02 | 40.500 | 174,000 | -2,000 | 0.03% | 7,047,000 |
| 2021-11-03 | 2021-11-01 | 40.150 | 176,000 | +1,500 | 0.03% | 7,066,400 |
| 2021-11-02 | 2021-10-29 | 42.050 | 174,500 | +1,000 | 0.03% | 7,337,725 |
| 2021-11-01 | 2021-10-28 | 42.200 | 173,500 | -500 | 0.03% | 7,321,700 |
| 2021-10-29 | 2021-10-27 | 41.700 | 174,000 | -1,000 | 0.03% | 7,255,800 |
| 2021-10-26 | 2021-10-22 | 42.650 | 175,000 | -9,500 | 0.03% | 7,463,750 |
| 2021-10-25 | 2021-10-21 | 41.250 | 184,500 | +5,500 | 0.03% | 7,610,625 |
| 2021-10-22 | 2021-10-20 | 43.400 | 179,000 | -32,500 | 0.03% | 7,768,600 |
| 2021-10-20 | 2021-10-18 | 40.250 | 211,500 | +5,500 | 0.04% | 8,512,875 |
| 2021-10-19 | 2021-10-15 | 41.950 | 206,000 | +3,000 | 0.04% | 8,641,700 |
| 2021-10-18 | 2021-10-12 | 44.150 | 203,000 | +9,500 | 0.04% | 8,962,450 |
| 2021-10-15 | 2021-10-11 | 44.400 | 193,500 | -1,000 | 0.03% | 8,591,400 |
| 2021-10-12 | 2021-10-08 | 44.750 | 194,500 | -2,000 | 0.03% | 8,703,875 |
| 2021-10-11 | 2021-10-07 | 45.350 | 196,500 | -11,500 | 0.03% | 8,911,275 |
| 2021-10-08 | 2021-10-06 | 46.150 | 208,000 | +7,000 | 0.04% | 9,599,200 |
| 2021-10-07 | 2021-10-05 | 50.300 | 201,000 | -6,000 | 0.04% | 10,110,300 |
| 2021-10-06 | 2021-10-04 | 53.800 | 207,000 | +15,000 | 0.04% | 11,136,600 |
| 2021-10-05 | 2021-09-30 | 54.500 | 192,000 | -69,500 | 0.03% | 10,464,000 |
| 2021-10-04 | 2021-09-29 | 50.000 | 261,500 | -500 | 0.05% | 13,075,000 |
| 2021-09-30 | 2021-09-28 | 49.600 | 262,000 | +15,000 | 0.05% | 12,995,200 |
| 2021-09-29 | 2021-09-27 | 50.650 | 247,000 | -17,000 | 0.04% | 12,510,550 |
| 2021-09-28 | 2021-09-24 | 47.550 | 264,000 | +10,500 | 0.05% | 12,553,200 |
| 2021-09-27 | 2021-09-23 | 48.600 | 253,500 | -1,500 | 0.04% | 12,320,100 |
| 2021-09-24 | 2021-09-21 | 46.000 | 255,000 | -4,500 | 0.04% | 11,730,000 |
| 2021-09-23 | 2021-09-20 | 46.100 | 259,500 | +12,500 | 0.05% | 11,962,950 |
| 2021-09-21 | 2021-09-17 | 47.000 | 247,000 | -28,000 | 0.04% | 11,609,000 |
| 2021-09-20 | 2021-09-16 | 43.350 | 275,000 | -5,500 | 0.05% | 11,921,250 |
| 2021-09-17 | 2021-09-15 | 42.400 | 280,500 | +1,500 | 0.05% | 11,893,200 |
| 2021-09-16 | 2021-09-14 | 44.700 | 279,000 | -16,000 | 0.05% | 12,471,300 |
| 2021-09-15 | 2021-09-13 | 40.600 | 295,000 | -6,000 | 0.05% | 11,977,000 |
| 2021-09-14 | 2021-09-10 | 43.000 | 301,000 | -3,000 | 0.05% | 12,943,000 |
| 2021-09-13 | 2021-09-09 | 44.500 | 304,000 | -7,000 | 0.05% | 13,528,000 |
| 2021-09-10 | 2021-09-08 | 44.600 | 311,000 | -8,500 | 0.05% | 13,870,600 |
| 2021-09-09 | 2021-09-07 | 43.250 | 319,500 | +4,000 | 0.06% | 13,818,375 |
| 2021-09-08 | 2021-09-06 | 43.200 | 315,500 | +31,500 | 0.06% | 13,629,600 |
| 2021-09-07 | 2021-09-03 | 48.600 | 284,000 | -43,500 | 0.05% | 13,802,400 |
| 2021-09-06 | 2021-09-02 | 43.300 | 327,500 | -70,500 | 0.06% | 14,180,750 |
| 2021-09-03 | 2021-09-01 | 39.350 | 398,000 | +1,500 | 0.07% | 15,661,300 |
| 2021-09-02 | 2021-08-31 | 39.750 | 396,500 | +12,500 | 0.07% | 15,760,875 |
| 2021-09-01 | 2021-08-30 | 39.100 | 384,000 | -42,000 | 0.07% | 15,014,400 |
| 2021-08-31 | 2021-08-27 | 36.550 | 426,000 | +14,000 | 0.08% | 15,570,300 |
| 2021-08-30 | 2021-08-26 | 37.000 | 412,000 | -31,000 | 0.07% | 15,244,000 |
| 2021-08-27 | 2021-08-25 | 35.200 | 443,000 | -54,500 | 0.08% | 15,593,600 |
| 2021-08-26 | 2021-08-24 | 31.550 | 497,500 | -6,000 | 0.09% | 15,696,125 |
| 2021-08-25 | 2021-08-23 | 30.600 | 503,500 | -1,000 | 0.09% | 15,407,100 |
| 2021-08-23 | 2021-08-19 | 32.100 | 504,500 | -2,000 | 0.09% | 16,194,450 |
| 2021-08-20 | 2021-08-18 | 32.350 | 506,500 | +3,500 | 0.09% | 16,385,275 |
| 2021-08-19 | 2021-08-17 | 34.550 | 503,000 | -13,500 | 0.09% | 17,378,650 |
| 2021-08-18 | 2021-08-16 | 34.850 | 516,500 | +11,000 | 0.09% | 18,000,025 |
| 2021-08-17 | 2021-08-13 | 35.100 | 505,500 | -188,000 | 0.09% | 17,743,050 |
| 2021-08-16 | 2021-08-12 | 31.400 | 693,500 | -4,000 | 0.12% | 21,775,900 |
| 2021-08-13 | 2021-08-11 | 32.950 | 697,500 | +6,500 | 0.12% | 22,982,625 |
| 2021-08-12 | 2021-08-10 | 32.600 | 691,000 | -229,500 | 0.12% | 22,526,600 |
| 2021-08-11 | 2021-08-09 | 29.150 | 920,500 | -9,500 | 0.16% | 26,832,575 |
| 2021-08-10 | 2021-08-06 | 26.650 | 930,000 | +7,000 | 0.16% | 24,784,500 |
| 2021-08-09 | 2021-08-05 | 28.000 | 923,000 | +2,000 | 0.16% | 25,844,000 |
| 2021-08-06 | 2021-08-04 | 29.500 | 921,000 | +2,500 | 0.16% | 27,169,500 |
| 2021-08-05 | 2021-08-03 | 29.850 | 918,500 | +5,000 | 0.16% | 27,417,225 |
| 2021-08-04 | 2021-08-02 | 29.900 | 913,500 | -26,500 | 0.16% | 27,313,650 |
| 2021-08-03 | 2021-07-30 | 28.850 | 940,000 | -91,500 | 0.17% | 27,119,000 |
| 2021-08-02 | 2021-07-29 | 28.000 | 1,031,500 | -25,500 | 0.18% | 28,882,000 |
| 2021-07-30 | 2021-07-28 | 23.000 | 1,057,000 | -11,000 | 0.19% | 24,311,000 |
| 2021-07-29 | 2021-07-27 | 24.100 | 1,068,000 | -14,000 | 0.19% | 25,738,800 |
| 2021-07-28 | 2021-07-26 | 27.000 | 1,082,000 | -15,000 | 0.19% | 29,214,000 |
| 2021-07-27 | 2021-07-23 | 30.150 | 1,097,000 | +3,500 | 0.19% | 33,074,550 |
| 2021-07-23 | 2021-07-21 | 30.400 | 1,093,500 | -12,000 | 0.19% | 33,242,400 |
| 2021-07-22 | 2021-07-20 | 29.950 | 1,105,500 | +5,500 | 0.19% | 33,109,725 |
| 2021-07-21 | 2021-07-19 | 31.050 | 1,100,000 | -23,000 | 0.19% | 34,155,000 |
| 2021-07-20 | 2021-07-16 | 30.300 | 1,123,000 | -48,500 | 0.20% | 34,026,900 |
| 2021-07-19 | 2021-07-15 | 31.850 | 1,171,500 | -5,500 | 0.21% | 37,312,275 |
| 2021-07-16 | 2021-07-14 | 32.300 | 1,177,000 | -12,000 | 0.21% | 38,017,100 |
| 2021-07-14 | 2021-07-12 | 33.850 | 1,189,000 | +33,500 | 0.21% | 40,247,650 |
| 2021-07-13 | 2021-07-09 | 32.750 | 1,155,500 | -106,500 | 0.20% | 37,842,625 |
| 2021-07-12 | 2021-07-08 | 32.200 | 1,262,000 | -71,500 | 0.22% | 40,636,400 |
| 2021-07-09 | 2021-07-07 | 30.600 | 1,333,500 | -40,500 | 0.24% | 40,805,100 |
| 2021-07-08 | 2021-07-06 | 30.300 | 1,374,000 | -33,500 | 0.24% | 41,632,200 |
| 2021-07-07 | 2021-07-05 | 30.450 | 1,407,500 | -67,000 | 0.25% | 42,858,375 |
| 2021-07-06 | 2021-07-02 | 30.350 | 1,474,500 | -38,000 | 0.26% | 44,751,075 |
| 2021-07-05 | 2021-06-30 | 30.450 | 1,512,500 | -18,500 | 0.27% | 46,055,625 |
| 2021-07-02 | 2021-06-29 | 31.350 | 1,531,000 | -25,000 | 0.27% | 47,996,850 |
| 2021-06-30 | 2021-06-28 | 31.700 | 1,556,000 | -29,500 | 0.27% | 49,325,200 |
| 2021-06-29 | 2021-06-25 | 31.800 | 1,585,500 | -37,500 | 0.28% | 50,418,900 |
| 2021-06-28 | 2021-06-24 | 32.500 | 1,623,000 | -102,500 | 0.29% | 52,747,500 |
| 2021-06-25 | 2021-06-23 | 31.800 | 1,725,500 | -174,500 | 0.30% | 54,870,900 |
| 2021-06-24 | 2021-06-22 | 28.550 | 1,900,000 | -44,500 | 0.33% | 54,245,000 |
| 2021-06-23 | 2021-06-21 | 29.350 | 1,944,500 | -24,000 | 0.34% | 57,071,075 |
| 2021-06-22 | 2021-06-18 | 30.000 | 1,968,500 | 0.35% | 59,055,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy