History of CCASS shareholding
Participant: LIVERMORE HOLDINGS LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.550 | 351,000 | +0 | 0.00% | 27,220,050 |
| 2025-10-13 | 2025-10-09 | 83.500 | 351,000 | +0 | 0.00% | 29,308,500 |
| 2025-10-10 | 2025-10-08 | 89.500 | 351,000 | -3,000 | 0.00% | 31,414,500 |
| 2025-10-08 | 2025-10-03 | 90.900 | 354,000 | -16,000 | 0.00% | 32,178,600 |
| 2025-10-06 | 2025-10-02 | 89.650 | 370,000 | -13,000 | 0.00% | 33,170,500 |
| 2025-10-03 | 2025-09-30 | 79.550 | 383,000 | -21,500 | 0.00% | 30,467,650 |
| 2025-10-02 | 2025-09-29 | 76.500 | 404,500 | -17,000 | 0.01% | 30,944,250 |
| 2025-09-30 | 2025-09-26 | 72.950 | 421,500 | +6,000 | 0.01% | 30,748,425 |
| 2025-09-29 | 2025-09-25 | 76.800 | 415,500 | +24,500 | 0.01% | 31,910,400 |
| 2025-09-26 | 2025-09-24 | 76.750 | 391,000 | -4,000 | 0.00% | 30,009,250 |
| 2025-09-25 | 2025-09-23 | 72.600 | 395,000 | +2,500 | 0.00% | 28,677,000 |
| 2025-09-24 | 2025-09-22 | 73.350 | 392,500 | -11,500 | 0.00% | 28,789,875 |
| 2025-09-23 | 2025-09-19 | 69.750 | 404,000 | +40,000 | 0.01% | 28,179,000 |
| 2025-09-22 | 2025-09-18 | 69.500 | 364,000 | -9,000 | 0.00% | 25,298,000 |
| 2025-09-19 | 2025-09-17 | 67.700 | 373,000 | -14,500 | 0.00% | 25,252,100 |
| 2025-09-18 | 2025-09-16 | 63.200 | 387,500 | -1,000 | 0.00% | 24,490,000 |
| 2025-09-17 | 2025-09-15 | 63.000 | 388,500 | +9,000 | 0.00% | 24,475,500 |
| 2025-09-16 | 2025-09-12 | 62.750 | 379,500 | -2,000 | 0.00% | 23,813,625 |
| 2025-09-15 | 2025-09-11 | 63.350 | 381,500 | -2,500 | 0.00% | 24,168,025 |
| 2025-09-12 | 2025-09-10 | 60.350 | 384,000 | +7,000 | 0.00% | 23,174,400 |
| 2025-09-11 | 2025-09-09 | 58.250 | 377,000 | -2,500 | 0.00% | 21,960,250 |
| 2025-09-10 | 2025-09-08 | 58.150 | 379,500 | -1,500 | 0.00% | 22,067,925 |
| 2025-09-09 | 2025-09-05 | 58.700 | 381,000 | +12,000 | 0.00% | 22,364,700 |
| 2025-09-08 | 2025-09-04 | 56.000 | 369,000 | +16,000 | 0.00% | 20,664,000 |
| 2025-09-05 | 2025-09-03 | 60.000 | 353,000 | -7,500 | 0.00% | 21,180,000 |
| 2025-09-04 | 2025-09-02 | 60.700 | 360,500 | +2,000 | 0.00% | 21,882,350 |
| 2025-09-03 | 2025-09-01 | 63.650 | 358,500 | -4,500 | 0.00% | 22,818,525 |
| 2025-09-02 | 2025-08-29 | 60.700 | 363,000 | -12,000 | 0.00% | 22,034,100 |
| 2025-09-01 | 2025-08-28 | 62.300 | 375,000 | -14,000 | 0.00% | 23,362,500 |
| 2025-08-29 | 2025-08-27 | 56.250 | 389,000 | -21,500 | 0.00% | 21,881,250 |
| 2025-08-28 | 2025-08-26 | 56.200 | 410,500 | +2,000 | 0.01% | 23,070,100 |
| 2025-08-27 | 2025-08-25 | 57.800 | 408,500 | +21,000 | 0.01% | 23,611,300 |
| 2025-08-26 | 2025-08-22 | 56.900 | 387,500 | +5,000 | 0.00% | 22,048,750 |
| 2025-08-25 | 2025-08-21 | 51.700 | 382,500 | -4,000 | 0.00% | 19,775,250 |
| 2025-08-22 | 2025-08-20 | 51.750 | 386,500 | +19,000 | 0.00% | 20,001,375 |
| 2025-08-21 | 2025-08-19 | 50.050 | 367,500 | +12,500 | 0.00% | 18,393,375 |
| 2025-08-20 | 2025-08-18 | 51.800 | 355,000 | -4,000 | 0.00% | 18,389,000 |
| 2025-08-19 | 2025-08-15 | 52.750 | 359,000 | +4,000 | 0.00% | 18,937,250 |
| 2025-08-18 | 2025-08-14 | 52.000 | 355,000 | +9,000 | 0.00% | 18,460,000 |
| 2025-08-15 | 2025-08-13 | 52.050 | 346,000 | -8,500 | 0.00% | 18,009,300 |
| 2025-08-14 | 2025-08-12 | 51.150 | 354,500 | +500 | 0.00% | 18,132,675 |
| 2025-08-13 | 2025-08-11 | 48.700 | 354,000 | -22,500 | 0.00% | 17,239,800 |
| 2025-08-12 | 2025-08-08 | 48.660 | 376,500 | +14,500 | 0.00% | 18,320,490 |
| 2025-08-11 | 2025-08-07 | 53.000 | 362,000 | -4,000 | 0.00% | 19,186,000 |
| 2025-08-08 | 2025-08-06 | 52.600 | 366,000 | +4,000 | 0.00% | 19,251,600 |
| 2025-08-07 | 2025-08-05 | 51.000 | 362,000 | +3,000 | 0.00% | 18,462,000 |
| 2025-08-06 | 2025-08-04 | 51.500 | 359,000 | +11,000 | 0.00% | 18,488,500 |
| 2025-08-05 | 2025-08-01 | 50.050 | 348,000 | -5,500 | 0.00% | 17,417,400 |
| 2025-08-04 | 2025-07-31 | 51.100 | 353,500 | +12,000 | 0.00% | 18,063,850 |
| 2025-08-01 | 2025-07-30 | 50.200 | 341,500 | -10,000 | 0.00% | 17,143,300 |
| 2025-07-31 | 2025-07-29 | 53.350 | 351,500 | -9,000 | 0.00% | 18,752,525 |
| 2025-07-30 | 2025-07-28 | 53.100 | 360,500 | +7,000 | 0.00% | 19,142,550 |
| 2025-07-29 | 2025-07-25 | 52.750 | 353,500 | +1,000 | 0.00% | 18,647,125 |
| 2025-07-28 | 2025-07-24 | 50.250 | 352,500 | -5,500 | 0.00% | 17,713,125 |
| 2025-07-25 | 2025-07-23 | 48.750 | 358,000 | -1,000 | 0.00% | 17,452,500 |
| 2025-07-24 | 2025-07-22 | 48.550 | 359,000 | +1,000 | 0.00% | 17,429,450 |
| 2025-07-23 | 2025-07-21 | 47.250 | 358,000 | +2,000 | 0.00% | 16,915,500 |
| 2025-07-22 | 2025-07-18 | 47.100 | 356,000 | -5,000 | 0.00% | 16,767,600 |
| 2025-07-21 | 2025-07-17 | 46.300 | 361,000 | -1,500 | 0.00% | 16,714,300 |
| 2025-07-18 | 2025-07-16 | 45.400 | 362,500 | -1,500 | 0.00% | 16,457,500 |
| 2025-07-17 | 2025-07-15 | 45.600 | 364,000 | +1,000 | 0.00% | 16,598,400 |
| 2025-07-16 | 2025-07-14 | 46.450 | 363,000 | -8,500 | 0.00% | 16,861,350 |
| 2025-07-15 | 2025-07-11 | 45.950 | 371,500 | +14,500 | 0.00% | 17,070,425 |
| 2025-07-14 | 2025-07-10 | 44.950 | 357,000 | -4,500 | 0.00% | 16,047,150 |
| 2025-07-10 | 2025-07-08 | 45.650 | 361,500 | +500 | 0.00% | 16,502,475 |
| 2025-07-09 | 2025-07-07 | 44.300 | 361,000 | -9,500 | 0.00% | 15,992,300 |
| 2025-07-08 | 2025-07-04 | 43.950 | 370,500 | +2,500 | 0.00% | 16,283,475 |
| 2025-07-07 | 2025-07-03 | 43.300 | 368,000 | -500 | 0.00% | 15,934,400 |
| 2025-07-04 | 2025-07-02 | 43.550 | 368,500 | -39,000 | 0.00% | 16,048,175 |
| 2025-07-03 | 2025-06-30 | 44.700 | 407,500 | +6,000 | 0.01% | 18,215,250 |
| 2025-07-02 | 2025-06-27 | 44.850 | 401,500 | -18,500 | 0.01% | 18,007,275 |
| 2025-06-30 | 2025-06-26 | 44.500 | 420,000 | -7,500 | 0.01% | 18,690,000 |
| 2025-06-27 | 2025-06-25 | 44.050 | 427,500 | -361,500 | 0.01% | 18,831,375 |
| 2025-06-26 | 2025-06-24 | 41.700 | 789,000 | -12,000 | 0.01% | 32,901,300 |
| 2025-06-25 | 2025-06-23 | 41.300 | 801,000 | -500 | 0.01% | 33,081,300 |
| 2025-06-23 | 2025-06-19 | 38.850 | 801,500 | +13,500 | 0.01% | 31,138,275 |
| 2025-06-20 | 2025-06-18 | 39.250 | 788,000 | +4,500 | 0.01% | 30,929,000 |
| 2025-06-19 | 2025-06-17 | 39.700 | 783,500 | +500 | 0.01% | 31,104,950 |
| 2025-06-17 | 2025-06-13 | 40.000 | 783,000 | +12,500 | 0.01% | 31,320,000 |
| 2025-06-16 | 2025-06-12 | 40.800 | 770,500 | +6,500 | 0.01% | 31,436,400 |
| 2025-06-13 | 2025-06-11 | 41.650 | 764,000 | +2,000 | 0.01% | 31,820,600 |
| 2025-06-12 | 2025-06-10 | 41.450 | 762,000 | +345,500 | 0.01% | 31,584,900 |
| 2025-06-11 | 2025-06-09 | 42.250 | 416,500 | +12,500 | 0.01% | 17,597,125 |
| 2025-06-10 | 2025-06-06 | 40.200 | 404,000 | +1,000 | 0.01% | 16,240,800 |
| 2025-06-09 | 2025-06-05 | 42.250 | 403,000 | +7,000 | 0.01% | 17,026,750 |
| 2025-06-06 | 2025-06-04 | 40.550 | 396,000 | +1,500 | 0.00% | 16,057,800 |
| 2025-06-04 | 2025-06-02 | 40.100 | 394,500 | +500 | 0.00% | 15,819,450 |
| 2025-06-03 | 2025-05-30 | 40.550 | 394,000 | -1,000 | 0.00% | 15,976,700 |
| 2025-06-02 | 2025-05-29 | 41.400 | 395,000 | +3,000 | 0.00% | 16,353,000 |
| 2025-05-29 | 2025-05-27 | 41.850 | 392,000 | -13,500 | 0.00% | 16,405,200 |
| 2025-05-28 | 2025-05-26 | 42.150 | 405,500 | -7,000 | 0.01% | 17,091,825 |
| 2025-05-26 | 2025-05-22 | 41.800 | 412,500 | +3,500 | 0.01% | 17,242,500 |
| 2025-05-23 | 2025-05-21 | 42.650 | 409,000 | +11,000 | 0.01% | 17,443,850 |
| 2025-05-21 | 2025-05-19 | 42.450 | 398,000 | +2,000 | 0.00% | 16,895,100 |
| 2025-05-20 | 2025-05-16 | 41.700 | 396,000 | +8,500 | 0.00% | 16,513,200 |
| 2025-05-19 | 2025-05-15 | 41.250 | 387,500 | +3,000 | 0.00% | 15,984,375 |
| 2025-05-16 | 2025-05-14 | 42.700 | 384,500 | -10,000 | 0.00% | 16,418,150 |
| 2025-05-15 | 2025-05-13 | 42.650 | 394,500 | +6,000 | 0.00% | 16,825,425 |
| 2025-05-14 | 2025-05-12 | 44.450 | 388,500 | -10,000 | 0.00% | 17,268,825 |
| 2025-05-13 | 2025-05-09 | 43.000 | 398,500 | +6,500 | 0.00% | 17,135,500 |
| 2025-05-12 | 2025-05-08 | 45.150 | 392,000 | -11,000 | 0.00% | 17,698,800 |
| 2025-05-09 | 2025-05-07 | 46.200 | 403,000 | +9,500 | 0.01% | 18,618,600 |
| 2025-05-08 | 2025-05-06 | 46.950 | 393,500 | -1,500 | 0.00% | 18,474,825 |
| 2025-05-07 | 2025-05-02 | 47.500 | 395,000 | -1,000 | 0.00% | 18,762,500 |
| 2025-05-06 | 2025-04-30 | 46.900 | 396,000 | +5,500 | 0.00% | 18,572,400 |
| 2025-05-02 | 2025-04-29 | 45.750 | 390,500 | -1,500 | 0.00% | 17,865,375 |
| 2025-04-30 | 2025-04-28 | 45.400 | 392,000 | +500 | 0.00% | 17,796,800 |
| 2025-04-29 | 2025-04-25 | 45.050 | 391,500 | -500 | 0.00% | 17,637,075 |
| 2025-04-28 | 2025-04-24 | 46.350 | 392,000 | -4,000 | 0.00% | 18,169,200 |
| 2025-04-25 | 2025-04-23 | 46.800 | 396,000 | -2,000 | 0.00% | 18,532,800 |
| 2025-04-24 | 2025-04-22 | 46.600 | 398,000 | -9,500 | 0.00% | 18,546,800 |
| 2025-04-23 | 2025-04-17 | 46.000 | 407,500 | -3,000 | 0.01% | 18,745,000 |
| 2025-04-22 | 2025-04-16 | 45.400 | 410,500 | -8,500 | 0.01% | 18,636,700 |
| 2025-04-17 | 2025-04-15 | 45.350 | 419,000 | +12,000 | 0.01% | 19,001,650 |
| 2025-04-16 | 2025-04-14 | 47.500 | 407,000 | +44,000 | 0.01% | 19,332,500 |
| 2025-04-15 | 2025-04-11 | 46.700 | 363,000 | -12,000 | 0.00% | 16,952,100 |
| 2025-04-14 | 2025-04-10 | 44.100 | 375,000 | +8,000 | 0.00% | 16,537,500 |
| 2025-04-11 | 2025-04-09 | 43.250 | 367,000 | -1,500 | 0.00% | 15,872,750 |
| 2025-04-10 | 2025-04-08 | 39.150 | 368,500 | -8,500 | 0.00% | 14,426,775 |
| 2025-04-09 | 2025-04-07 | 37.700 | 377,000 | +8,500 | 0.00% | 14,212,900 |
| 2025-04-08 | 2025-04-03 | 45.050 | 368,500 | +4,000 | 0.00% | 16,600,925 |
| 2025-04-07 | 2025-04-02 | 44.700 | 364,500 | +4,500 | 0.00% | 16,293,150 |
| 2025-04-03 | 2025-04-01 | 44.300 | 360,000 | -6,000 | 0.00% | 15,948,000 |
| 2025-04-02 | 2025-03-31 | 46.100 | 366,000 | +6,500 | 0.00% | 16,872,600 |
| 2025-04-01 | 2025-03-28 | 48.000 | 359,500 | +2,000 | 0.00% | 17,256,000 |
| 2025-03-31 | 2025-03-27 | 50.350 | 357,500 | -6,500 | 0.00% | 18,000,125 |
| 2025-03-28 | 2025-03-26 | 48.300 | 364,000 | -5,000 | 0.00% | 17,581,200 |
| 2025-03-27 | 2025-03-25 | 47.500 | 369,000 | +7,500 | 0.00% | 17,527,500 |
| 2025-03-26 | 2025-03-24 | 48.300 | 361,500 | -13,000 | 0.00% | 17,460,450 |
| 2025-03-25 | 2025-03-21 | 46.950 | 374,500 | +14,000 | 0.00% | 17,582,775 |
| 2025-03-24 | 2025-03-20 | 50.750 | 360,500 | -2,500 | 0.00% | 18,295,375 |
| 2025-03-21 | 2025-03-19 | 51.050 | 363,000 | -1,500 | 0.00% | 18,531,150 |
| 2025-03-20 | 2025-03-18 | 51.700 | 364,500 | -5,000 | 0.00% | 18,844,650 |
| 2025-03-19 | 2025-03-17 | 49.550 | 369,500 | -6,000 | 0.00% | 18,308,725 |
| 2025-03-18 | 2025-03-14 | 50.500 | 375,500 | +9,000 | 0.00% | 18,962,750 |
| 2025-03-17 | 2025-03-13 | 49.850 | 366,500 | +3,000 | 0.00% | 18,270,025 |
| 2025-03-14 | 2025-03-12 | 52.450 | 363,500 | -26,000 | 0.00% | 19,065,575 |
| 2025-03-13 | 2025-03-11 | 53.300 | 389,500 | -17,000 | 0.00% | 20,760,350 |
| 2025-03-12 | 2025-03-10 | 52.050 | 406,500 | +24,000 | 0.01% | 21,158,325 |
| 2025-03-11 | 2025-03-07 | 54.600 | 382,500 | +500 | 0.00% | 20,884,500 |
| 2025-03-10 | 2025-03-06 | 56.300 | 382,000 | +3,000 | 0.00% | 21,506,600 |
| 2025-03-07 | 2025-03-05 | 54.950 | 379,000 | -1,500 | 0.00% | 20,826,050 |
| 2025-03-06 | 2025-03-04 | 51.550 | 380,500 | +5,500 | 0.00% | 19,614,775 |
| 2025-03-05 | 2025-03-03 | 51.400 | 375,000 | -500 | 0.00% | 19,275,000 |
| 2025-03-04 | 2025-02-28 | 53.600 | 375,500 | -6,000 | 0.00% | 20,126,800 |
| 2025-03-03 | 2025-02-27 | 57.800 | 381,500 | +1,500 | 0.00% | 22,050,700 |
| 2025-02-28 | 2025-02-26 | 57.400 | 380,000 | -10,500 | 0.00% | 21,812,000 |
| 2025-02-27 | 2025-02-25 | 54.200 | 390,500 | -17,500 | 0.00% | 21,165,100 |
| 2025-02-26 | 2025-02-24 | 55.000 | 408,000 | -3,000 | 0.01% | 22,440,000 |
| 2025-02-25 | 2025-02-21 | 54.200 | 411,000 | -500 | 0.01% | 22,276,200 |
| 2025-02-24 | 2025-02-20 | 50.250 | 411,500 | +2,000 | 0.01% | 20,677,875 |
| 2025-02-21 | 2025-02-19 | 51.800 | 409,500 | -15,000 | 0.01% | 21,212,100 |
| 2025-02-20 | 2025-02-18 | 47.800 | 424,500 | -11,500 | 0.01% | 20,291,100 |
| 2025-02-19 | 2025-02-17 | 47.500 | 436,000 | +12,000 | 0.01% | 20,710,000 |
| 2025-02-18 | 2025-02-14 | 45.550 | 424,000 | -20,000 | 0.01% | 19,313,200 |
| 2025-02-17 | 2025-02-13 | 46.000 | 444,000 | +2,000 | 0.01% | 20,424,000 |
| 2025-02-14 | 2025-02-12 | 47.950 | 442,000 | -11,500 | 0.01% | 21,193,900 |
| 2025-02-13 | 2025-02-11 | 45.300 | 453,500 | -7,500 | 0.01% | 20,543,550 |
| 2025-02-12 | 2025-02-10 | 47.800 | 461,000 | -13,500 | 0.01% | 22,035,800 |
| 2025-02-11 | 2025-02-07 | 46.650 | 474,500 | -5,000 | 0.01% | 22,135,425 |
| 2025-02-10 | 2025-02-06 | 47.900 | 479,500 | -6,500 | 0.01% | 22,968,050 |
| 2025-02-07 | 2025-02-05 | 44.700 | 486,000 | +18,000 | 0.01% | 21,724,200 |
| 2025-02-06 | 2025-02-04 | 45.450 | 468,000 | -20,500 | 0.01% | 21,270,600 |
| 2025-02-05 | 2025-02-03 | 41.900 | 488,500 | -2,500 | 0.01% | 20,468,150 |
| 2025-02-04 | 2025-01-28 | 38.000 | 491,000 | +2,000 | 0.01% | 18,658,000 |
| 2025-02-03 | 2025-01-24 | 41.300 | 489,000 | +8,500 | 0.01% | 20,195,700 |
| 2025-01-27 | 2025-01-23 | 39.050 | 480,500 | -22,000 | 0.01% | 18,763,525 |
| 2025-01-24 | 2025-01-22 | 42.100 | 502,500 | -7,500 | 0.01% | 21,155,250 |
| 2025-01-23 | 2025-01-21 | 41.900 | 510,000 | -3,500 | 0.01% | 21,369,000 |
| 2025-01-22 | 2025-01-20 | 39.400 | 513,500 | -25,000 | 0.01% | 20,231,900 |
| 2025-01-21 | 2025-01-17 | 39.450 | 538,500 | -7,500 | 0.01% | 21,243,825 |
| 2025-01-20 | 2025-01-16 | 36.000 | 546,000 | -24,500 | 0.01% | 19,656,000 |
| 2025-01-17 | 2025-01-15 | 37.200 | 570,500 | -11,000 | 0.01% | 21,222,600 |
| 2025-01-16 | 2025-01-14 | 35.100 | 581,500 | -18,000 | 0.01% | 20,410,650 |
| 2025-01-15 | 2025-01-13 | 34.350 | 599,500 | -8,000 | 0.01% | 20,592,825 |
| 2025-01-14 | 2025-01-10 | 32.350 | 607,500 | -20,000 | 0.01% | 19,652,625 |
| 2025-01-13 | 2025-01-09 | 31.450 | 627,500 | -17,000 | 0.01% | 19,734,875 |
| 2025-01-10 | 2025-01-08 | 30.550 | 644,500 | -24,000 | 0.01% | 19,689,475 |
| 2025-01-09 | 2025-01-07 | 31.150 | 668,500 | -20,000 | 0.01% | 20,823,775 |
| 2025-01-08 | 2025-01-06 | 29.650 | 688,500 | -4,500 | 0.01% | 20,414,025 |
| 2025-01-07 | 2025-01-03 | 29.550 | 693,000 | +5,000 | 0.01% | 20,478,150 |
| 2025-01-06 | 2025-01-02 | 29.000 | 688,000 | -32,500 | 0.01% | 19,952,000 |
| 2025-01-03 | 2024-12-31 | 31.800 | 720,500 | -30,500 | 0.01% | 22,911,900 |
| 2025-01-02 | 2024-12-27 | 30.650 | 751,000 | -36,000 | 0.01% | 23,018,150 |
| 2024-12-30 | 2024-12-24 | 29.150 | 787,000 | -35,500 | 0.01% | 22,941,050 |
| 2024-12-27 | 2024-12-20 | 28.300 | 822,500 | -178,500 | 0.01% | 23,276,750 |
| 2024-12-23 | 2024-12-19 | 26.150 | 1,001,000 | +12,500 | 0.01% | 26,176,150 |
| 2024-12-20 | 2024-12-18 | 25.950 | 988,500 | -500 | 0.01% | 25,651,575 |
| 2024-12-19 | 2024-12-17 | 25.250 | 989,000 | -2,000 | 0.01% | 24,972,250 |
| 2024-12-18 | 2024-12-16 | 25.350 | 991,000 | -1,500 | 0.01% | 25,121,850 |
| 2024-12-17 | 2024-12-13 | 25.900 | 992,500 | +9,000 | 0.01% | 25,705,750 |
| 2024-12-16 | 2024-12-12 | 27.100 | 983,500 | -3,000 | 0.01% | 26,652,850 |
| 2024-12-13 | 2024-12-11 | 26.800 | 986,500 | +2,000 | 0.01% | 26,438,200 |
| 2024-12-12 | 2024-12-10 | 27.000 | 984,500 | -16,500 | 0.01% | 26,581,500 |
| 2024-12-11 | 2024-12-09 | 27.550 | 1,001,000 | +2,000 | 0.01% | 27,577,550 |
| 2024-12-10 | 2024-12-06 | 26.450 | 999,000 | -8,000 | 0.01% | 26,423,550 |
| 2024-12-09 | 2024-12-05 | 26.100 | 1,007,000 | +500 | 0.01% | 26,282,700 |
| 2024-12-06 | 2024-12-04 | 26.300 | 1,006,500 | +36,000 | 0.01% | 26,470,950 |
| 2024-12-05 | 2024-12-03 | 26.000 | 970,500 | -1,500 | 0.01% | 25,233,000 |
| 2024-12-04 | 2024-12-02 | 26.400 | 972,000 | -5,500 | 0.01% | 25,660,800 |
| 2024-12-03 | 2024-11-29 | 26.000 | 977,500 | +12,000 | 0.01% | 25,415,000 |
| 2024-12-02 | 2024-11-28 | 25.150 | 965,500 | +1,500 | 0.01% | 24,282,325 |
| 2024-11-29 | 2024-11-27 | 25.700 | 964,000 | -7,500 | 0.01% | 24,774,800 |
| 2024-11-28 | 2024-11-26 | 24.650 | 971,500 | +4,000 | 0.01% | 23,947,475 |
| 2024-11-27 | 2024-11-25 | 25.100 | 967,500 | +1,000 | 0.01% | 24,284,250 |
| 2024-11-26 | 2024-11-22 | 25.050 | 966,500 | +500 | 0.01% | 24,210,825 |
| 2024-11-25 | 2024-11-21 | 26.850 | 966,000 | +1,500 | 0.01% | 25,937,100 |
| 2024-11-22 | 2024-11-20 | 26.900 | 964,500 | -7,500 | 0.01% | 25,945,050 |
| 2024-11-21 | 2024-11-19 | 27.100 | 972,000 | +5,000 | 0.01% | 26,341,200 |
| 2024-11-20 | 2024-11-18 | 26.450 | 967,000 | -21,000 | 0.01% | 25,577,150 |
| 2024-11-19 | 2024-11-15 | 26.400 | 988,000 | +10,500 | 0.01% | 26,083,200 |
| 2024-11-18 | 2024-11-14 | 26.550 | 977,500 | -9,500 | 0.01% | 25,952,625 |
| 2024-11-15 | 2024-11-13 | 27.150 | 987,000 | +500 | 0.01% | 26,797,050 |
| 2024-11-14 | 2024-11-12 | 27.150 | 986,500 | +7,000 | 0.01% | 26,783,475 |
| 2024-11-13 | 2024-11-11 | 29.500 | 979,500 | +1,000 | 0.01% | 28,895,250 |
| 2024-11-12 | 2024-11-08 | 28.550 | 978,500 | -45,000 | 0.01% | 27,936,175 |
| 2024-11-11 | 2024-11-07 | 28.250 | 1,023,500 | +26,500 | 0.01% | 28,913,875 |
| 2024-11-08 | 2024-11-06 | 26.900 | 997,000 | -2,500 | 0.01% | 26,819,300 |
| 2024-11-07 | 2024-11-05 | 27.500 | 999,500 | +16,500 | 0.01% | 27,486,250 |
| 2024-11-06 | 2024-11-04 | 25.850 | 983,000 | -39,000 | 0.01% | 25,410,550 |
| 2024-11-05 | 2024-11-01 | 25.750 | 1,022,000 | -19,000 | 0.01% | 26,316,500 |
| 2024-11-04 | 2024-10-31 | 27.050 | 1,041,000 | -16,000 | 0.01% | 28,159,050 |
| 2024-11-01 | 2024-10-30 | 26.600 | 1,057,000 | +18,000 | 0.01% | 28,116,200 |
| 2024-10-31 | 2024-10-29 | 28.700 | 1,039,000 | -7,000 | 0.01% | 29,819,300 |
| 2024-10-30 | 2024-10-28 | 28.800 | 1,046,000 | +2,000 | 0.01% | 30,124,800 |
| 2024-10-29 | 2024-10-25 | 28.800 | 1,044,000 | +17,500 | 0.01% | 30,067,200 |
| 2024-10-28 | 2024-10-24 | 28.500 | 1,026,500 | -2,500 | 0.01% | 29,255,250 |
| 2024-10-25 | 2024-10-23 | 29.150 | 1,029,000 | -7,000 | 0.01% | 29,995,350 |
| 2024-10-24 | 2024-10-22 | 29.700 | 1,036,000 | -2,000 | 0.01% | 30,769,200 |
| 2024-10-23 | 2024-10-21 | 29.600 | 1,038,000 | -10,500 | 0.01% | 30,724,800 |
| 2024-10-22 | 2024-10-18 | 30.250 | 1,048,500 | -64,500 | 0.01% | 31,717,125 |
| 2024-10-21 | 2024-10-17 | 26.000 | 1,113,000 | -12,500 | 0.01% | 28,938,000 |
| 2024-10-18 | 2024-10-16 | 25.800 | 1,125,500 | -12,500 | 0.01% | 29,037,900 |
| 2024-10-17 | 2024-10-15 | 26.150 | 1,138,000 | +9,500 | 0.01% | 29,758,700 |
| 2024-10-16 | 2024-10-14 | 26.650 | 1,128,500 | -25,000 | 0.01% | 30,074,525 |
| 2024-10-15 | 2024-10-10 | 25.500 | 1,153,500 | +67,500 | 0.01% | 29,414,250 |
| 2024-10-10 | 2024-10-08 | 27.200 | 1,086,000 | +116,000 | 0.01% | 29,539,200 |
| 2024-10-09 | 2024-10-07 | 33.300 | 970,000 | +12,000 | 0.01% | 32,301,000 |
| 2024-10-08 | 2024-10-04 | 27.350 | 958,000 | -12,500 | 0.01% | 26,201,300 |
| 2024-10-07 | 2024-10-03 | 21.150 | 970,500 | -7,000 | 0.01% | 20,526,075 |
| 2024-10-04 | 2024-10-02 | 22.200 | 977,500 | -5,500 | 0.01% | 21,700,500 |
| 2024-10-03 | 2024-09-30 | 20.850 | 983,000 | +22,000 | 0.01% | 20,495,550 |
| 2024-10-02 | 2024-09-27 | 18.560 | 961,000 | +1,500 | 0.01% | 17,836,160 |
| 2024-09-30 | 2024-09-26 | 17.780 | 959,500 | -3,000 | 0.01% | 17,059,910 |
| 2024-09-27 | 2024-09-25 | 17.120 | 962,500 | -2,500 | 0.01% | 16,478,000 |
| 2024-09-25 | 2024-09-23 | 16.260 | 965,000 | -2,000 | 0.01% | 15,690,900 |
| 2024-09-24 | 2024-09-20 | 16.200 | 967,000 | -2,000 | 0.01% | 15,665,400 |
| 2024-09-23 | 2024-09-19 | 16.060 | 969,000 | +5,000 | 0.01% | 15,562,140 |
| 2024-09-13 | 2024-09-11 | 15.380 | 964,000 | -27,000 | 0.01% | 14,826,320 |
| 2024-09-12 | 2024-09-10 | 15.600 | 991,000 | +26,500 | 0.01% | 15,459,600 |
| 2024-09-11 | 2024-09-09 | 15.960 | 964,500 | +1,000 | 0.01% | 15,393,420 |
| 2024-09-10 | 2024-09-05 | 16.040 | 963,500 | +3,500 | 0.01% | 15,454,540 |
| 2024-09-05 | 2024-09-03 | 16.380 | 960,000 | +4,000 | 0.01% | 15,724,800 |
| 2024-09-04 | 2024-09-02 | 16.400 | 956,000 | +2,000 | 0.01% | 15,678,400 |
| 2024-09-03 | 2024-08-30 | 17.080 | 954,000 | -2,000 | 0.01% | 16,294,320 |
| 2024-09-02 | 2024-08-29 | 16.580 | 956,000 | +1,500 | 0.01% | 15,850,480 |
| 2024-08-30 | 2024-08-28 | 16.400 | 954,500 | +500 | 0.01% | 15,653,800 |
| 2024-08-29 | 2024-08-27 | 16.400 | 954,000 | +1,000 | 0.01% | 15,645,600 |
| 2024-08-26 | 2024-08-22 | 16.460 | 953,000 | -2,000 | 0.01% | 15,686,380 |
| 2024-08-22 | 2024-08-20 | 16.900 | 955,000 | -1,000 | 0.01% | 16,139,500 |
| 2024-08-21 | 2024-08-19 | 17.000 | 956,000 | +500 | 0.01% | 16,252,000 |
| 2024-08-20 | 2024-08-16 | 16.960 | 955,500 | +2,500 | 0.01% | 16,205,280 |
| 2024-08-19 | 2024-08-15 | 16.860 | 953,000 | +1,500 | 0.01% | 16,067,580 |
| 2024-08-16 | 2024-08-14 | 16.860 | 951,500 | +7,000 | 0.01% | 16,042,290 |
| 2024-08-15 | 2024-08-13 | 16.800 | 944,500 | -4,500 | 0.01% | 15,867,600 |
| 2024-08-14 | 2024-08-12 | 16.540 | 949,000 | -33,500 | 0.01% | 15,696,460 |
| 2024-08-13 | 2024-08-09 | 16.580 | 982,500 | -32,500 | 0.01% | 16,289,850 |
| 2024-08-12 | 2024-08-08 | 15.800 | 1,015,000 | +500 | 0.01% | 16,037,000 |
| 2024-08-09 | 2024-08-07 | 15.800 | 1,014,500 | -14,500 | 0.01% | 16,029,100 |
| 2024-08-08 | 2024-08-06 | 15.760 | 1,029,000 | -1,500 | 0.01% | 16,217,040 |
| 2024-08-07 | 2024-08-05 | 15.820 | 1,030,500 | +12,000 | 0.01% | 16,302,510 |
| 2024-08-06 | 2024-08-02 | 16.700 | 1,018,500 | +8,500 | 0.01% | 17,008,950 |
| 2024-08-05 | 2024-08-01 | 17.060 | 1,010,000 | -33,000 | 0.01% | 17,230,600 |
| 2024-08-02 | 2024-07-31 | 17.000 | 1,043,000 | -18,000 | 0.01% | 17,731,000 |
| 2024-08-01 | 2024-07-30 | 16.320 | 1,061,000 | -4,500 | 0.01% | 17,315,520 |
| 2024-07-31 | 2024-07-29 | 16.380 | 1,065,500 | +2,000 | 0.01% | 17,452,890 |
| 2024-07-30 | 2024-07-26 | 16.800 | 1,063,500 | -100,000 | 0.01% | 17,866,800 |
| 2024-07-29 | 2024-07-25 | 16.660 | 1,163,500 | -500 | 0.01% | 19,383,910 |
| 2024-07-26 | 2024-07-24 | 17.140 | 1,164,000 | -5,500 | 0.01% | 19,950,960 |
| 2024-07-25 | 2024-07-23 | 17.440 | 1,169,500 | -1,000 | 0.01% | 20,396,080 |
| 2024-07-23 | 2024-07-19 | 17.620 | 1,170,500 | +30,500 | 0.01% | 20,624,210 |
| 2024-07-22 | 2024-07-18 | 17.300 | 1,140,000 | +4,000 | 0.01% | 19,722,000 |
| 2024-07-19 | 2024-07-17 | 17.160 | 1,136,000 | -4,000 | 0.01% | 19,493,760 |
| 2024-07-18 | 2024-07-16 | 18.100 | 1,140,000 | -3,000 | 0.01% | 20,634,000 |
| 2024-07-17 | 2024-07-15 | 18.160 | 1,143,000 | +3,500 | 0.01% | 20,756,880 |
| 2024-07-16 | 2024-07-12 | 18.100 | 1,139,500 | +500 | 0.01% | 20,624,950 |
| 2024-07-15 | 2024-07-11 | 18.180 | 1,139,000 | +1,500 | 0.01% | 20,707,020 |
| 2024-07-12 | 2024-07-10 | 17.760 | 1,137,500 | +3,500 | 0.01% | 20,202,000 |
| 2024-07-11 | 2024-07-09 | 18.040 | 1,134,000 | -46,000 | 0.01% | 20,457,360 |
| 2024-07-10 | 2024-07-08 | 17.440 | 1,180,000 | -79,000 | 0.01% | 20,579,200 |
| 2024-07-09 | 2024-07-05 | 17.320 | 1,259,000 | -100,000 | 0.02% | 21,805,880 |
| 2024-07-08 | 2024-07-04 | 17.480 | 1,359,000 | +1,500 | 0.02% | 23,755,320 |
| 2024-07-05 | 2024-07-03 | 17.540 | 1,357,500 | -1,000 | 0.02% | 23,810,550 |
| 2024-07-04 | 2024-07-02 | 17.060 | 1,358,500 | -1,000 | 0.02% | 23,176,010 |
| 2024-07-03 | 2024-06-28 | 17.120 | 1,359,500 | +2,500 | 0.02% | 23,274,640 |
| 2024-07-02 | 2024-06-27 | 16.940 | 1,357,000 | -4,000 | 0.02% | 22,987,580 |
| 2024-06-28 | 2024-06-26 | 17.700 | 1,361,000 | -23,000 | 0.02% | 24,089,700 |
| 2024-06-27 | 2024-06-25 | 17.200 | 1,384,000 | +21,500 | 0.02% | 23,804,800 |
| 2024-06-26 | 2024-06-24 | 17.980 | 1,362,500 | +1,500 | 0.02% | 24,497,750 |
| 2024-06-25 | 2024-06-21 | 18.620 | 1,361,000 | -5,000 | 0.02% | 25,341,820 |
| 2024-06-24 | 2024-06-20 | 19.140 | 1,366,000 | -71,500 | 0.02% | 26,145,240 |
| 2024-06-21 | 2024-06-19 | 18.860 | 1,437,500 | -9,500 | 0.02% | 27,111,250 |
| 2024-06-20 | 2024-06-18 | 18.660 | 1,447,000 | -11,000 | 0.02% | 27,001,020 |
| 2024-06-19 | 2024-06-17 | 18.080 | 1,458,000 | +2,000 | 0.02% | 26,360,640 |
| 2024-06-18 | 2024-06-14 | 17.620 | 1,456,000 | -22,500 | 0.02% | 25,654,720 |
| 2024-06-17 | 2024-06-13 | 18.100 | 1,478,500 | -9,500 | 0.02% | 26,760,850 |
| 2024-06-14 | 2024-06-12 | 17.860 | 1,488,000 | +23,500 | 0.02% | 26,575,680 |
| 2024-06-13 | 2024-06-11 | 18.640 | 1,464,500 | -32,000 | 0.02% | 27,298,280 |
| 2024-06-12 | 2024-06-07 | 18.380 | 1,496,500 | -6,000 | 0.02% | 27,505,670 |
| 2024-06-11 | 2024-06-06 | 18.060 | 1,502,500 | -19,500 | 0.02% | 27,135,150 |
| 2024-06-07 | 2024-06-05 | 17.100 | 1,522,000 | +1,000 | 0.02% | 26,026,200 |
| 2024-06-06 | 2024-06-04 | 16.760 | 1,521,000 | -7,500 | 0.02% | 25,491,960 |
| 2024-06-04 | 2024-05-31 | 16.540 | 1,528,500 | -2,500 | 0.02% | 25,281,390 |
| 2024-06-03 | 2024-05-30 | 16.840 | 1,531,000 | +12,000 | 0.02% | 25,782,040 |
| 2024-05-31 | 2024-05-29 | 16.060 | 1,519,000 | -500 | 0.02% | 24,395,140 |
| 2024-05-30 | 2024-05-28 | 16.280 | 1,519,500 | +9,500 | 0.02% | 24,737,460 |
| 2024-05-29 | 2024-05-27 | 16.480 | 1,510,000 | +3,500 | 0.02% | 24,884,800 |
| 2024-05-28 | 2024-05-24 | 15.340 | 1,506,500 | +1,500 | 0.02% | 23,109,710 |
| 2024-05-27 | 2024-05-23 | 15.600 | 1,505,000 | -1,000 | 0.02% | 23,478,000 |
| 2024-05-23 | 2024-05-21 | 16.040 | 1,506,000 | -10,000 | 0.02% | 24,156,240 |
| 2024-05-21 | 2024-05-17 | 16.840 | 1,516,000 | +500 | 0.02% | 25,529,440 |
| 2024-05-20 | 2024-05-16 | 16.620 | 1,515,500 | +1,000 | 0.02% | 25,187,610 |
| 2024-05-17 | 2024-05-14 | 16.300 | 1,514,500 | +2,500 | 0.02% | 24,686,350 |
| 2024-05-16 | 2024-05-13 | 16.400 | 1,512,000 | -500 | 0.02% | 24,796,800 |
| 2024-05-14 | 2024-05-10 | 16.260 | 1,512,500 | -2,000 | 0.02% | 24,593,250 |
| 2024-05-13 | 2024-05-09 | 16.020 | 1,514,500 | -30,000 | 0.02% | 24,262,290 |
| 2024-05-10 | 2024-05-08 | 15.300 | 1,544,500 | -1,000 | 0.02% | 23,630,850 |
| 2024-05-09 | 2024-05-07 | 15.740 | 1,545,500 | -4,500 | 0.02% | 24,326,170 |
| 2024-05-08 | 2024-05-06 | 16.000 | 1,550,000 | -6,500 | 0.02% | 24,800,000 |
| 2024-05-07 | 2024-05-03 | 16.000 | 1,556,500 | -1,000 | 0.02% | 24,904,000 |
| 2024-05-03 | 2024-04-30 | 15.520 | 1,557,500 | +1,500 | 0.02% | 24,172,400 |
| 2024-05-02 | 2024-04-29 | 15.720 | 1,556,000 | +500 | 0.02% | 24,460,320 |
| 2024-04-29 | 2024-04-25 | 15.100 | 1,555,500 | +2,000 | 0.02% | 23,488,050 |
| 2024-04-26 | 2024-04-24 | 14.860 | 1,553,500 | -2,000 | 0.02% | 23,085,010 |
| 2024-04-25 | 2024-04-23 | 14.340 | 1,555,500 | +7,000 | 0.02% | 22,305,870 |
| 2024-04-22 | 2024-04-18 | 14.520 | 1,548,500 | +3,000 | 0.02% | 22,484,220 |
| 2024-04-18 | 2024-04-16 | 14.020 | 1,545,500 | +500 | 0.02% | 21,667,910 |
| 2024-04-17 | 2024-04-15 | 14.520 | 1,545,000 | +3,500 | 0.02% | 22,433,400 |
| 2024-04-16 | 2024-04-12 | 14.180 | 1,541,500 | +11,500 | 0.02% | 21,858,470 |
| 2024-04-15 | 2024-04-11 | 14.440 | 1,530,000 | -6,500 | 0.02% | 22,093,200 |
| 2024-04-12 | 2024-04-10 | 14.700 | 1,536,500 | +2,500 | 0.02% | 22,586,550 |
| 2024-04-11 | 2024-04-09 | 14.980 | 1,534,000 | -500 | 0.02% | 22,979,320 |
| 2024-04-10 | 2024-04-08 | 14.520 | 1,534,500 | +3,000 | 0.02% | 22,280,940 |
| 2024-04-09 | 2024-04-05 | 14.920 | 1,531,500 | +4,500 | 0.02% | 22,849,980 |
| 2024-04-08 | 2024-04-03 | 15.160 | 1,527,000 | +500 | 0.02% | 23,149,320 |
| 2024-04-05 | 2024-04-02 | 15.240 | 1,526,500 | +500 | 0.02% | 23,263,860 |
| 2024-04-03 | 2024-03-28 | 15.160 | 1,526,000 | -500 | 0.02% | 23,134,160 |
| 2024-04-02 | 2024-03-27 | 14.920 | 1,526,500 | +13,500 | 0.02% | 22,775,380 |
| 2024-03-28 | 2024-03-26 | 15.400 | 1,513,000 | +28,000 | 0.02% | 23,300,200 |
| 2024-03-27 | 2024-03-25 | 15.500 | 1,485,000 | +3,000 | 0.02% | 23,017,500 |
| 2024-03-26 | 2024-03-22 | 15.800 | 1,482,000 | +58,000 | 0.02% | 23,415,600 |
| 2024-03-25 | 2024-03-21 | 16.720 | 1,424,000 | +1,000 | 0.02% | 23,809,280 |
| 2024-03-22 | 2024-03-20 | 16.660 | 1,423,000 | -10,000 | 0.02% | 23,707,180 |
| 2024-03-21 | 2024-03-19 | 16.620 | 1,433,000 | -25,000 | 0.02% | 23,816,460 |
| 2024-03-20 | 2024-03-18 | 17.020 | 1,458,000 | +5,500 | 0.02% | 24,815,160 |
| 2024-03-19 | 2024-03-15 | 16.860 | 1,452,500 | +500 | 0.02% | 24,489,150 |
| 2024-03-18 | 2024-03-14 | 16.780 | 1,452,000 | -5,000 | 0.02% | 24,364,560 |
| 2024-03-15 | 2024-03-13 | 17.180 | 1,457,000 | -18,000 | 0.02% | 25,031,260 |
| 2024-03-14 | 2024-03-12 | 17.240 | 1,475,000 | +6,000 | 0.02% | 25,429,000 |
| 2024-03-13 | 2024-03-11 | 17.060 | 1,469,000 | +15,000 | 0.02% | 25,061,140 |
| 2024-03-11 | 2024-03-07 | 16.400 | 1,454,000 | -1,000 | 0.02% | 23,845,600 |
| 2024-03-08 | 2024-03-06 | 16.600 | 1,455,000 | +3,000 | 0.02% | 24,153,000 |
| 2024-03-07 | 2024-03-05 | 16.380 | 1,452,000 | -5,000 | 0.02% | 23,783,760 |
| 2024-03-06 | 2024-03-04 | 16.920 | 1,457,000 | -1,500 | 0.02% | 24,652,440 |
| 2024-03-05 | 2024-03-01 | 17.040 | 1,458,500 | +2,500 | 0.02% | 24,852,840 |
| 2024-03-04 | 2024-02-29 | 16.780 | 1,456,000 | -16,000 | 0.02% | 24,431,680 |
| 2024-03-01 | 2024-02-28 | 15.840 | 1,472,000 | -1,500 | 0.02% | 23,316,480 |
| 2024-02-29 | 2024-02-27 | 16.620 | 1,473,500 | -8,000 | 0.02% | 24,489,570 |
| 2024-02-28 | 2024-02-26 | 15.080 | 1,481,500 | -6,500 | 0.02% | 22,341,020 |
| 2024-02-27 | 2024-02-23 | 14.980 | 1,488,000 | +6,000 | 0.02% | 22,290,240 |
| 2024-02-26 | 2024-02-22 | 15.160 | 1,482,000 | +5,000 | 0.02% | 22,467,120 |
| 2024-02-23 | 2024-02-21 | 15.040 | 1,477,000 | -11,000 | 0.02% | 22,214,080 |
| 2024-02-22 | 2024-02-20 | 14.340 | 1,488,000 | +10,000 | 0.02% | 21,337,920 |
| 2024-02-21 | 2024-02-19 | 14.560 | 1,478,000 | +20,500 | 0.02% | 21,519,680 |
| 2024-02-20 | 2024-02-16 | 15.120 | 1,457,500 | -6,000 | 0.02% | 22,037,400 |
| 2024-02-19 | 2024-02-15 | 14.580 | 1,463,500 | -2,000 | 0.02% | 21,337,830 |
| 2024-02-16 | 2024-02-14 | 14.560 | 1,465,500 | +4,500 | 0.02% | 21,337,680 |
| 2024-02-15 | 2024-02-09 | 14.240 | 1,461,000 | +3,500 | 0.02% | 20,804,640 |
| 2024-02-14 | 2024-02-07 | 14.120 | 1,457,500 | +72,500 | 0.02% | 20,579,900 |
| 2024-02-08 | 2024-02-06 | 15.340 | 1,385,000 | -39,500 | 0.02% | 21,245,900 |
| 2024-02-07 | 2024-02-05 | 14.120 | 1,424,500 | +9,500 | 0.02% | 20,113,940 |
| 2024-02-06 | 2024-02-02 | 14.080 | 1,415,000 | +25,000 | 0.02% | 19,923,200 |
| 2024-02-05 | 2024-02-01 | 14.280 | 1,390,000 | +3,500 | 0.02% | 19,849,200 |
| 2024-02-02 | 2024-01-31 | 14.080 | 1,386,500 | +19,500 | 0.02% | 19,521,920 |
| 2024-01-31 | 2024-01-29 | 15.400 | 1,367,000 | +14,000 | 0.02% | 21,051,800 |
| 2024-01-30 | 2024-01-26 | 15.560 | 1,353,000 | +11,500 | 0.02% | 21,052,680 |
| 2024-01-29 | 2024-01-25 | 16.040 | 1,341,500 | +500 | 0.02% | 21,517,660 |
| 2024-01-25 | 2024-01-23 | 15.200 | 1,341,000 | +2,000 | 0.02% | 20,383,200 |
| 2024-01-24 | 2024-01-22 | 15.000 | 1,339,000 | +37,000 | 0.02% | 20,085,000 |
| 2024-01-23 | 2024-01-19 | 15.620 | 1,302,000 | +21,000 | 0.02% | 20,337,240 |
| 2024-01-22 | 2024-01-18 | 15.840 | 1,281,000 | +17,500 | 0.02% | 20,291,040 |
| 2024-01-19 | 2024-01-17 | 15.900 | 1,263,500 | +36,000 | 0.02% | 20,089,650 |
| 2024-01-18 | 2024-01-16 | 16.760 | 1,227,500 | -10,000 | 0.02% | 20,572,900 |
| 2024-01-17 | 2024-01-15 | 17.060 | 1,237,500 | +13,000 | 0.02% | 21,111,750 |
| 2024-01-16 | 2024-01-12 | 17.360 | 1,224,500 | +8,000 | 0.02% | 21,257,320 |
| 2024-01-15 | 2024-01-11 | 17.740 | 1,216,500 | -5,500 | 0.02% | 21,580,710 |
| 2024-01-12 | 2024-01-10 | 17.220 | 1,222,000 | -8,500 | 0.02% | 21,042,840 |
| 2024-01-11 | 2024-01-09 | 17.620 | 1,230,500 | +500 | 0.02% | 21,681,410 |
| 2024-01-10 | 2024-01-08 | 17.820 | 1,230,000 | +26,500 | 0.02% | 21,918,600 |
| 2024-01-09 | 2024-01-05 | 18.460 | 1,203,500 | -13,000 | 0.02% | 22,216,610 |
| 2024-01-08 | 2024-01-04 | 18.840 | 1,216,500 | +500 | 0.02% | 22,918,860 |
| 2024-01-05 | 2024-01-03 | 18.940 | 1,216,000 | +20,500 | 0.02% | 23,031,040 |
| 2024-01-04 | 2024-01-02 | 19.400 | 1,195,500 | -7,500 | 0.02% | 23,192,700 |
| 2024-01-03 | 2023-12-29 | 19.860 | 1,203,000 | +2,000 | 0.02% | 23,891,580 |
| 2024-01-02 | 2023-12-28 | 20.200 | 1,201,000 | +2,500 | 0.02% | 24,260,200 |
| 2023-12-29 | 2023-12-27 | 19.740 | 1,198,500 | +2,000 | 0.02% | 23,658,390 |
| 2023-12-28 | 2023-12-22 | 20.150 | 1,196,500 | -1,500 | 0.02% | 24,109,475 |
| 2023-12-27 | 2023-12-21 | 20.450 | 1,198,000 | +2,000 | 0.02% | 24,499,100 |
| 2023-12-22 | 2023-12-20 | 20.500 | 1,196,000 | +6,000 | 0.02% | 24,518,000 |
| 2023-12-21 | 2023-12-19 | 20.450 | 1,190,000 | -1,000 | 0.01% | 24,335,500 |
| 2023-12-20 | 2023-12-18 | 20.350 | 1,191,000 | -7,000 | 0.01% | 24,236,850 |
| 2023-12-19 | 2023-12-15 | 20.600 | 1,198,000 | -3,000 | 0.02% | 24,678,800 |
| 2023-12-18 | 2023-12-14 | 20.300 | 1,201,000 | -5,000 | 0.02% | 24,380,300 |
| 2023-12-15 | 2023-12-13 | 20.550 | 1,206,000 | +1,500 | 0.02% | 24,783,300 |
| 2023-12-14 | 2023-12-12 | 20.850 | 1,204,500 | +23,500 | 0.02% | 25,113,825 |
| 2023-12-13 | 2023-12-11 | 20.850 | 1,181,000 | +4,000 | 0.01% | 24,623,850 |
| 2023-12-12 | 2023-12-08 | 20.550 | 1,177,000 | +5,500 | 0.01% | 24,187,350 |
| 2023-12-11 | 2023-12-07 | 20.750 | 1,171,500 | +2,500 | 0.01% | 24,308,625 |
| 2023-12-08 | 2023-12-06 | 21.100 | 1,169,000 | +1,000 | 0.01% | 24,665,900 |
| 2023-12-07 | 2023-12-05 | 20.750 | 1,168,000 | +1,000 | 0.01% | 24,236,000 |
| 2023-12-06 | 2023-12-04 | 20.900 | 1,167,000 | -1,000 | 0.01% | 24,390,300 |
| 2023-12-05 | 2023-12-01 | 21.250 | 1,168,000 | +2,000 | 0.01% | 24,820,000 |
| 2023-12-04 | 2023-11-30 | 22.150 | 1,166,000 | -500 | 0.01% | 25,826,900 |
| 2023-12-01 | 2023-11-29 | 22.600 | 1,166,500 | -47,500 | 0.01% | 26,362,900 |
| 2023-11-30 | 2023-11-28 | 22.750 | 1,214,000 | +47,500 | 0.02% | 27,618,500 |
| 2023-11-29 | 2023-11-27 | 22.200 | 1,166,500 | -6,000 | 0.01% | 25,896,300 |
| 2023-11-28 | 2023-11-24 | 21.550 | 1,172,500 | +5,500 | 0.01% | 25,267,375 |
| 2023-11-27 | 2023-11-23 | 21.800 | 1,167,000 | -2,500 | 0.01% | 25,440,600 |
| 2023-11-24 | 2023-11-22 | 21.450 | 1,169,500 | +1,500 | 0.01% | 25,085,775 |
| 2023-11-23 | 2023-11-21 | 21.700 | 1,168,000 | +1,000 | 0.01% | 25,345,600 |
| 2023-11-22 | 2023-11-20 | 22.400 | 1,167,000 | +2,000 | 0.01% | 26,140,800 |
| 2023-11-21 | 2023-11-17 | 21.600 | 1,165,000 | -11,500 | 0.01% | 25,164,000 |
| 2023-11-20 | 2023-11-16 | 21.850 | 1,176,500 | +6,500 | 0.01% | 25,706,525 |
| 2023-11-17 | 2023-11-15 | 22.350 | 1,170,000 | -500 | 0.01% | 26,149,500 |
| 2023-11-16 | 2023-11-14 | 22.050 | 1,170,500 | +5,000 | 0.01% | 25,809,525 |
| 2023-11-15 | 2023-11-13 | 22.200 | 1,165,500 | +2,500 | 0.01% | 25,874,100 |
| 2023-11-14 | 2023-11-10 | 21.800 | 1,163,000 | +4,500 | 0.01% | 25,353,400 |
| 2023-11-13 | 2023-11-09 | 23.400 | 1,158,500 | +35,000 | 0.01% | 27,108,900 |
| 2023-11-10 | 2023-11-08 | 23.900 | 1,123,500 | -38,000 | 0.01% | 26,851,650 |
| 2023-11-09 | 2023-11-07 | 24.000 | 1,161,500 | -4,500 | 0.01% | 27,876,000 |
| 2023-11-08 | 2023-11-06 | 24.350 | 1,166,000 | +807 | 0.01% | 28,392,100 |
| 2023-11-07 | 2023-11-03 | 24.500 | 1,165,193 | +9,693 | 0.01% | 28,547,228 |
| 2023-11-06 | 2023-11-02 | 23.850 | 1,155,500 | -4,000 | 0.01% | 27,558,675 |
| 2023-11-03 | 2023-11-01 | 24.000 | 1,159,500 | -27,500 | 0.01% | 27,828,000 |
| 2023-11-02 | 2023-10-31 | 23.300 | 1,187,000 | -3,000 | 0.01% | 27,657,100 |
| 2023-11-01 | 2023-10-30 | 24.150 | 1,190,000 | -30,000 | 0.01% | 28,738,500 |
| 2023-10-31 | 2023-10-27 | 22.750 | 1,220,000 | -39,500 | 0.02% | 27,755,000 |
| 2023-10-30 | 2023-10-26 | 21.500 | 1,259,500 | +2,500 | 0.02% | 27,079,250 |
| 2023-10-27 | 2023-10-25 | 21.600 | 1,257,000 | -500 | 0.02% | 27,151,200 |
| 2023-10-26 | 2023-10-24 | 21.200 | 1,257,500 | -4,500 | 0.02% | 26,659,000 |
| 2023-10-25 | 2023-10-20 | 21.050 | 1,262,000 | -3,000 | 0.02% | 26,565,100 |
| 2023-10-24 | 2023-10-19 | 20.950 | 1,265,000 | -6,500 | 0.02% | 26,501,750 |
| 2023-10-20 | 2023-10-18 | 20.950 | 1,271,500 | -13,500 | 0.02% | 26,637,925 |
| 2023-10-19 | 2023-10-17 | 20.550 | 1,285,000 | +8,000 | 0.02% | 26,406,750 |
| 2023-10-18 | 2023-10-16 | 20.150 | 1,277,000 | -15,500 | 0.02% | 25,731,550 |
| 2023-10-17 | 2023-10-13 | 20.700 | 1,292,500 | -14,500 | 0.02% | 26,754,750 |
| 2023-10-16 | 2023-10-12 | 21.000 | 1,307,000 | -8,000 | 0.02% | 27,447,000 |
| 2023-10-13 | 2023-10-11 | 21.000 | 1,315,000 | -10,500 | 0.02% | 27,615,000 |
| 2023-10-10 | 2023-10-06 | 19.200 | 1,325,500 | -2,500 | 0.02% | 25,449,600 |
| 2023-10-06 | 2023-10-04 | 19.360 | 1,328,000 | +3,500 | 0.02% | 25,710,080 |
| 2023-10-03 | 2023-09-28 | 19.800 | 1,324,500 | +1,500 | 0.02% | 26,225,100 |
| 2023-09-29 | 2023-09-27 | 19.580 | 1,323,000 | +500 | 0.02% | 25,904,340 |
| 2023-09-27 | 2023-09-25 | 19.800 | 1,322,500 | +12,500 | 0.02% | 26,185,500 |
| 2023-09-26 | 2023-09-22 | 19.520 | 1,310,000 | +1,000 | 0.02% | 25,571,200 |
| 2023-09-25 | 2023-09-21 | 19.080 | 1,309,000 | -7,500 | 0.02% | 24,975,720 |
| 2023-09-21 | 2023-09-19 | 19.300 | 1,316,500 | +12,500 | 0.02% | 25,408,450 |
| 2023-09-20 | 2023-09-18 | 18.880 | 1,304,000 | -1,500 | 0.02% | 24,619,520 |
| 2023-09-19 | 2023-09-15 | 19.900 | 1,305,500 | +5,500 | 0.02% | 25,979,450 |
| 2023-09-18 | 2023-09-14 | 19.820 | 1,300,000 | -500 | 0.02% | 25,766,000 |
| 2023-09-15 | 2023-09-13 | 19.820 | 1,300,500 | -13,500 | 0.02% | 25,775,910 |
| 2023-09-14 | 2023-09-12 | 19.820 | 1,314,000 | -1,500 | 0.02% | 26,043,480 |
| 2023-09-13 | 2023-09-11 | 20.050 | 1,315,500 | +2,500 | 0.02% | 26,375,775 |
| 2023-09-12 | 2023-09-07 | 19.820 | 1,313,000 | -5,000 | 0.02% | 26,023,660 |
| 2023-09-11 | 2023-09-06 | 21.450 | 1,318,000 | +16,500 | 0.02% | 28,271,100 |
| 2023-09-07 | 2023-09-05 | 20.950 | 1,301,500 | -26,000 | 0.02% | 27,266,425 |
| 2023-09-06 | 2023-09-04 | 21.850 | 1,327,500 | -8,000 | 0.02% | 29,005,875 |
| 2023-09-05 | 2023-08-31 | 19.700 | 1,335,500 | -1,000 | 0.02% | 26,309,350 |
| 2023-09-04 | 2023-08-30 | 19.220 | 1,336,500 | +12,000 | 0.02% | 25,687,530 |
| 2023-08-31 | 2023-08-29 | 19.080 | 1,324,500 | -2,000 | 0.02% | 25,271,460 |
| 2023-08-30 | 2023-08-28 | 17.800 | 1,326,500 | -20,000 | 0.02% | 23,611,700 |
| 2023-08-28 | 2023-08-24 | 18.160 | 1,346,500 | -105,500 | 0.02% | 24,452,440 |
| 2023-08-24 | 2023-08-22 | 17.440 | 1,452,000 | +4,500 | 0.02% | 25,322,880 |
| 2023-08-23 | 2023-08-21 | 17.040 | 1,447,500 | -500 | 0.02% | 24,665,400 |
| 2023-08-22 | 2023-08-18 | 17.640 | 1,448,000 | +20,000 | 0.02% | 25,542,720 |
| 2023-08-21 | 2023-08-17 | 17.700 | 1,428,000 | +21,500 | 0.02% | 25,275,600 |
| 2023-08-17 | 2023-08-15 | 17.700 | 1,406,500 | -1,500 | 0.02% | 24,895,050 |
| 2023-08-16 | 2023-08-14 | 17.640 | 1,408,000 | +106,000 | 0.02% | 24,837,120 |
| 2023-08-15 | 2023-08-11 | 18.100 | 1,302,000 | -31,500 | 0.02% | 23,566,200 |
| 2023-08-14 | 2023-08-10 | 18.480 | 1,333,500 | +6,500 | 0.02% | 24,643,080 |
| 2023-08-11 | 2023-08-09 | 18.580 | 1,327,000 | -500 | 0.02% | 24,655,660 |
| 2023-08-10 | 2023-08-08 | 18.460 | 1,327,500 | +500 | 0.02% | 24,505,650 |
| 2023-08-09 | 2023-08-07 | 18.620 | 1,327,000 | +5,000 | 0.02% | 24,708,740 |
| 2023-08-08 | 2023-08-04 | 18.720 | 1,322,000 | -1,000 | 0.02% | 24,747,840 |
| 2023-08-07 | 2023-08-03 | 18.800 | 1,323,000 | +4,500 | 0.02% | 24,872,400 |
| 2023-08-03 | 2023-08-01 | 19.260 | 1,318,500 | +16,000 | 0.02% | 25,394,310 |
| 2023-08-02 | 2023-07-31 | 19.680 | 1,302,500 | +1,500 | 0.02% | 25,633,200 |
| 2023-08-01 | 2023-07-28 | 19.620 | 1,301,000 | +500 | 0.02% | 25,525,620 |
| 2023-07-28 | 2023-07-26 | 18.920 | 1,300,500 | +1,000 | 0.02% | 24,605,460 |
| 2023-07-26 | 2023-07-24 | 18.480 | 1,299,500 | +500 | 0.02% | 24,014,760 |
| 2023-07-25 | 2023-07-21 | 19.020 | 1,299,000 | -35,000 | 0.02% | 24,706,980 |
| 2023-07-24 | 2023-07-20 | 19.260 | 1,334,000 | -4,500 | 0.02% | 25,692,840 |
| 2023-07-21 | 2023-07-19 | 19.380 | 1,338,500 | -1,500 | 0.02% | 25,940,130 |
| 2023-07-20 | 2023-07-18 | 19.620 | 1,340,000 | +3,500 | 0.02% | 26,290,800 |
| 2023-07-19 | 2023-07-14 | 20.150 | 1,336,500 | +2,000 | 0.02% | 26,930,475 |
| 2023-07-18 | 2023-07-13 | 19.860 | 1,334,500 | +1,000 | 0.02% | 26,503,170 |
| 2023-07-14 | 2023-07-12 | 19.600 | 1,333,500 | +3,500 | 0.02% | 26,136,600 |
| 2023-07-13 | 2023-07-11 | 19.800 | 1,330,000 | +1,500 | 0.02% | 26,334,000 |
| 2023-07-12 | 2023-07-10 | 19.640 | 1,328,500 | +8,000 | 0.02% | 26,091,740 |
| 2023-07-11 | 2023-07-07 | 19.700 | 1,320,500 | +1,500 | 0.02% | 26,013,850 |
| 2023-07-10 | 2023-07-06 | 19.880 | 1,319,000 | -3,000 | 0.02% | 26,221,720 |
| 2023-07-07 | 2023-07-05 | 20.250 | 1,322,000 | -5,500 | 0.02% | 26,770,500 |
| 2023-07-05 | 2023-07-03 | 20.600 | 1,327,500 | +3,000 | 0.02% | 27,346,500 |
| 2023-07-04 | 2023-06-30 | 20.400 | 1,324,500 | +500 | 0.02% | 27,019,800 |
| 2023-06-30 | 2023-06-28 | 20.600 | 1,324,000 | +1,000 | 0.02% | 27,274,400 |
| 2023-06-29 | 2023-06-27 | 20.700 | 1,323,000 | +2,000 | 0.02% | 27,386,100 |
| 2023-06-28 | 2023-06-26 | 19.920 | 1,321,000 | +5,500 | 0.02% | 26,314,320 |
| 2023-06-27 | 2023-06-23 | 20.100 | 1,315,500 | +4,000 | 0.02% | 26,441,550 |
| 2023-06-26 | 2023-06-21 | 20.450 | 1,311,500 | -6,500 | 0.02% | 26,820,175 |
| 2023-06-23 | 2023-06-20 | 21.150 | 1,318,000 | +3,500 | 0.02% | 27,875,700 |
| 2023-06-21 | 2023-06-19 | 22.450 | 1,314,500 | -500 | 0.02% | 29,510,525 |
| 2023-06-20 | 2023-06-16 | 22.550 | 1,315,000 | +3,000 | 0.02% | 29,653,250 |
| 2023-06-19 | 2023-06-15 | 22.750 | 1,312,000 | -4,000 | 0.02% | 29,848,000 |
| 2023-06-16 | 2023-06-14 | 22.650 | 1,316,000 | -3,500 | 0.02% | 29,807,400 |
| 2023-06-15 | 2023-06-13 | 22.500 | 1,319,500 | -3,500 | 0.02% | 29,688,750 |
| 2023-06-14 | 2023-06-12 | 21.500 | 1,323,000 | -3,000 | 0.02% | 28,444,500 |
| 2023-06-13 | 2023-06-09 | 21.150 | 1,326,000 | -2,500 | 0.02% | 28,044,900 |
| 2023-06-12 | 2023-06-08 | 21.300 | 1,328,500 | +3,000 | 0.02% | 28,297,050 |
| 2023-06-09 | 2023-06-07 | 21.700 | 1,325,500 | -3,500 | 0.02% | 28,763,350 |
| 2023-06-08 | 2023-06-06 | 21.200 | 1,329,000 | +2,000 | 0.02% | 28,174,800 |
| 2023-06-07 | 2023-06-05 | 21.200 | 1,327,000 | +5,500 | 0.02% | 28,132,400 |
| 2023-06-06 | 2023-06-02 | 19.940 | 1,321,500 | -2,500 | 0.02% | 26,350,710 |
| 2023-06-05 | 2023-06-01 | 19.900 | 1,324,000 | -3,500 | 0.02% | 26,347,600 |
| 2023-06-02 | 2023-05-31 | 20.300 | 1,327,500 | +3,500 | 0.02% | 26,948,250 |
| 2023-05-31 | 2023-05-29 | 20.000 | 1,324,000 | -2,500 | 0.02% | 26,480,000 |
| 2023-05-30 | 2023-05-25 | 19.460 | 1,326,500 | +2,000 | 0.02% | 25,813,690 |
| 2023-05-29 | 2023-05-24 | 19.680 | 1,324,500 | +5,000 | 0.02% | 26,066,160 |
| 2023-05-25 | 2023-05-23 | 19.700 | 1,319,500 | -2,500 | 0.02% | 25,994,150 |
| 2023-05-23 | 2023-05-19 | 20.800 | 1,322,000 | -2,500 | 0.02% | 27,497,600 |
| 2023-05-22 | 2023-05-18 | 21.000 | 1,324,500 | +3,500 | 0.02% | 27,814,500 |
| 2023-05-19 | 2023-05-17 | 20.400 | 1,321,000 | +4,000 | 0.02% | 26,948,400 |
| 2023-05-18 | 2023-05-16 | 20.400 | 1,317,000 | +3,000 | 0.02% | 26,866,800 |
| 2023-05-16 | 2023-05-12 | 20.200 | 1,314,000 | +1,500 | 0.02% | 26,542,800 |
| 2023-05-15 | 2023-05-11 | 20.150 | 1,312,500 | +1,500 | 0.02% | 26,446,875 |
| 2023-05-11 | 2023-05-09 | 19.260 | 1,311,000 | -5,500 | 0.02% | 25,249,860 |
| 2023-05-10 | 2023-05-08 | 20.800 | 1,316,500 | +5,500 | 0.02% | 27,383,200 |
| 2023-05-09 | 2023-05-05 | 20.950 | 1,311,000 | -3,500 | 0.02% | 27,465,450 |
| 2023-05-08 | 2023-05-04 | 21.500 | 1,314,500 | -500 | 0.02% | 28,261,750 |
| 2023-05-05 | 2023-05-03 | 21.800 | 1,315,000 | +500 | 0.02% | 28,667,000 |
| 2023-05-02 | 2023-04-27 | 21.650 | 1,314,500 | +500 | 0.02% | 28,458,925 |
| 2023-04-28 | 2023-04-26 | 21.600 | 1,314,000 | +10,500 | 0.02% | 28,382,400 |
| 2023-04-27 | 2023-04-25 | 21.700 | 1,303,500 | -121,500 | 0.02% | 28,285,950 |
| 2023-04-26 | 2023-04-24 | 23.000 | 1,425,000 | +6,500 | 0.02% | 32,775,000 |
| 2023-04-25 | 2023-04-21 | 23.250 | 1,418,500 | +2,000 | 0.02% | 32,980,125 |
| 2023-04-24 | 2023-04-20 | 25.600 | 1,416,500 | -7,500 | 0.02% | 36,262,400 |
| 2023-04-21 | 2023-04-19 | 24.100 | 1,424,000 | -32,500 | 0.02% | 34,318,400 |
| 2023-04-20 | 2023-04-18 | 23.700 | 1,456,500 | +8,000 | 0.02% | 34,519,050 |
| 2023-04-19 | 2023-04-17 | 24.650 | 1,448,500 | +500 | 0.02% | 35,705,525 |
| 2023-04-18 | 2023-04-14 | 23.900 | 1,448,000 | -3,000 | 0.02% | 34,607,200 |
| 2023-04-17 | 2023-04-13 | 22.300 | 1,451,000 | -500 | 0.02% | 32,357,300 |
| 2023-04-14 | 2023-04-12 | 23.050 | 1,451,500 | -13,500 | 0.02% | 33,457,075 |
| 2023-04-13 | 2023-04-11 | 21.800 | 1,465,000 | -10,500 | 0.02% | 31,937,000 |
| 2023-04-12 | 2023-04-06 | 22.450 | 1,475,500 | -34,500 | 0.02% | 33,124,975 |
| 2023-04-11 | 2023-04-04 | 20.850 | 1,510,000 | -140,000 | 0.02% | 31,483,500 |
| 2023-04-06 | 2023-04-03 | 20.000 | 1,650,000 | -64,000 | 0.02% | 33,000,000 |
| 2023-04-04 | 2023-03-31 | 18.600 | 1,714,000 | -6,000 | 0.02% | 31,880,400 |
| 2023-04-03 | 2023-03-30 | 18.260 | 1,720,000 | +12,500 | 0.02% | 31,407,200 |
| 2023-03-31 | 2023-03-29 | 17.860 | 1,707,500 | +3,000 | 0.02% | 30,495,950 |
| 2023-03-30 | 2023-03-28 | 17.680 | 1,704,500 | +14,500 | 0.02% | 30,135,560 |
| 2023-03-29 | 2023-03-27 | 17.700 | 1,690,000 | -1,500 | 0.02% | 29,913,000 |
| 2023-03-28 | 2023-03-24 | 17.940 | 1,691,500 | +52,000 | 0.02% | 30,345,510 |
| 2023-03-27 | 2023-03-23 | 18.680 | 1,639,500 | +1,500 | 0.02% | 30,625,860 |
| 2023-03-24 | 2023-03-22 | 18.380 | 1,638,000 | +3,500 | 0.02% | 30,106,440 |
| 2023-03-23 | 2023-03-21 | 18.720 | 1,634,500 | -18,000 | 0.02% | 30,597,840 |
| 2023-03-22 | 2023-03-20 | 18.620 | 1,652,500 | -22,000 | 0.02% | 30,769,550 |
| 2023-03-21 | 2023-03-17 | 18.940 | 1,674,500 | -46,000 | 0.02% | 31,715,030 |
| 2023-03-20 | 2023-03-16 | 17.280 | 1,720,500 | -1,500 | 0.02% | 29,730,240 |
| 2023-03-17 | 2023-03-15 | 17.520 | 1,722,000 | +5,000 | 0.02% | 30,169,440 |
| 2023-03-16 | 2023-03-14 | 17.220 | 1,717,000 | -11,500 | 0.02% | 29,566,740 |
| 2023-03-15 | 2023-03-13 | 16.100 | 1,728,500 | +500 | 0.02% | 27,828,850 |
| 2023-03-14 | 2023-03-10 | 15.700 | 1,728,000 | -2,000 | 0.02% | 27,129,600 |
| 2023-03-10 | 2023-03-08 | 16.500 | 1,730,000 | +500 | 0.02% | 28,545,000 |
| 2023-03-08 | 2023-03-06 | 16.720 | 1,729,500 | -10,500 | 0.02% | 28,917,240 |
| 2023-03-07 | 2023-03-03 | 16.880 | 1,740,000 | +1,000 | 0.02% | 29,371,200 |
| 2023-03-03 | 2023-03-01 | 16.400 | 1,739,000 | +2,000 | 0.02% | 28,519,600 |
| 2023-03-02 | 2023-02-28 | 16.040 | 1,737,000 | +500 | 0.02% | 27,861,480 |
| 2023-02-27 | 2023-02-23 | 16.500 | 1,736,500 | -4,000 | 0.02% | 28,652,250 |
| 2023-02-23 | 2023-02-21 | 16.680 | 1,740,500 | +1,000 | 0.02% | 29,031,540 |
| 2023-02-22 | 2023-02-20 | 16.700 | 1,739,500 | -2,000 | 0.02% | 29,049,650 |
| 2023-02-21 | 2023-02-17 | 16.600 | 1,741,500 | -1,500 | 0.02% | 28,908,900 |
| 2023-02-20 | 2023-02-16 | 16.740 | 1,743,000 | +500 | 0.02% | 29,177,820 |
| 2023-02-17 | 2023-02-15 | 17.000 | 1,742,500 | -500 | 0.02% | 29,622,500 |
| 2023-02-16 | 2023-02-14 | 17.040 | 1,743,000 | +1,500 | 0.02% | 29,700,720 |
| 2023-02-15 | 2023-02-13 | 17.060 | 1,741,500 | -500 | 0.02% | 29,709,990 |
| 2023-02-14 | 2023-02-10 | 17.240 | 1,742,000 | -93,000 | 0.02% | 30,032,080 |
| 2023-02-13 | 2023-02-09 | 18.020 | 1,835,000 | -3,500 | 0.02% | 33,066,700 |
| 2023-02-10 | 2023-02-08 | 17.420 | 1,838,500 | -2,500 | 0.02% | 32,026,670 |
| 2023-02-09 | 2023-02-07 | 17.480 | 1,841,000 | +1,000 | 0.02% | 32,180,680 |
| 2023-02-08 | 2023-02-06 | 17.220 | 1,840,000 | +1,000 | 0.02% | 31,684,800 |
| 2023-02-07 | 2023-02-03 | 17.680 | 1,839,000 | +3,000 | 0.02% | 32,513,520 |
| 2023-02-06 | 2023-02-02 | 17.840 | 1,836,000 | +99,000 | 0.02% | 32,754,240 |
| 2023-02-03 | 2023-02-01 | 17.720 | 1,737,000 | +21,000 | 0.02% | 30,779,640 |
| 2023-02-02 | 2023-01-31 | 17.240 | 1,716,000 | -2,500 | 0.02% | 29,583,840 |
| 2023-02-01 | 2023-01-30 | 17.400 | 1,718,500 | -6,000 | 0.02% | 29,901,900 |
| 2023-01-31 | 2023-01-27 | 18.320 | 1,724,500 | +500 | 0.02% | 31,592,840 |
| 2023-01-30 | 2023-01-26 | 18.400 | 1,724,000 | +5,000 | 0.02% | 31,721,600 |
| 2023-01-27 | 2023-01-20 | 17.800 | 1,719,000 | -500 | 0.02% | 30,598,200 |
| 2023-01-20 | 2023-01-18 | 17.660 | 1,719,500 | -500 | 0.02% | 30,366,370 |
| 2023-01-18 | 2023-01-16 | 17.320 | 1,720,000 | -2,500 | 0.02% | 29,790,400 |
| 2023-01-17 | 2023-01-13 | 17.180 | 1,722,500 | +500 | 0.02% | 29,592,550 |
| 2023-01-16 | 2023-01-12 | 17.140 | 1,722,000 | -2,500 | 0.02% | 29,515,080 |
| 2023-01-13 | 2023-01-11 | 17.180 | 1,724,500 | +500 | 0.02% | 29,626,910 |
| 2023-01-12 | 2023-01-10 | 17.520 | 1,724,000 | -29,000 | 0.02% | 30,204,480 |
| 2023-01-11 | 2023-01-09 | 17.400 | 1,753,000 | +26,500 | 0.02% | 30,502,200 |
| 2023-01-10 | 2023-01-06 | 16.900 | 1,726,500 | +2,500 | 0.02% | 29,177,850 |
| 2023-01-09 | 2023-01-05 | 16.940 | 1,724,000 | -8,500 | 0.02% | 29,204,560 |
| 2023-01-06 | 2023-01-04 | 16.960 | 1,732,500 | +500 | 0.02% | 29,383,200 |
| 2023-01-04 | 2022-12-30 | 16.720 | 1,732,000 | -1,000 | 0.02% | 28,959,040 |
| 2023-01-03 | 2022-12-29 | 16.520 | 1,733,000 | -1,000 | 0.02% | 28,629,160 |
| 2022-12-30 | 2022-12-28 | 16.920 | 1,734,000 | -42,000 | 0.02% | 29,339,280 |
| 2022-12-29 | 2022-12-23 | 16.740 | 1,776,000 | -500 | 0.02% | 29,730,240 |
| 2022-12-28 | 2022-12-22 | 17.020 | 1,776,500 | +5,500 | 0.02% | 30,236,030 |
| 2022-12-23 | 2022-12-21 | 16.800 | 1,771,000 | +4,000 | 0.02% | 29,752,800 |
| 2022-12-22 | 2022-12-20 | 16.660 | 1,767,000 | +3,000 | 0.02% | 29,438,220 |
| 2022-12-21 | 2022-12-19 | 17.140 | 1,764,000 | -1,000 | 0.02% | 30,234,960 |
| 2022-12-20 | 2022-12-16 | 17.520 | 1,765,000 | -3,500 | 0.02% | 30,922,800 |
| 2022-12-19 | 2022-12-15 | 17.540 | 1,768,500 | -1,500 | 0.02% | 31,019,490 |
| 2022-12-16 | 2022-12-14 | 17.520 | 1,770,000 | -6,500 | 0.02% | 31,010,400 |
| 2022-12-15 | 2022-12-13 | 18.180 | 1,776,500 | -3,000 | 0.02% | 32,296,770 |
| 2022-12-14 | 2022-12-12 | 16.580 | 1,779,500 | +3,000 | 0.02% | 29,504,110 |
| 2022-12-13 | 2022-12-09 | 16.900 | 1,776,500 | +3,000 | 0.02% | 30,022,850 |
| 2022-12-12 | 2022-12-08 | 16.500 | 1,773,500 | +1,500 | 0.02% | 29,262,750 |
| 2022-12-09 | 2022-12-07 | 16.340 | 1,772,000 | +2,000 | 0.02% | 28,954,480 |
| 2022-12-08 | 2022-12-06 | 16.160 | 1,770,000 | +1,500 | 0.02% | 28,603,200 |
| 2022-12-07 | 2022-12-05 | 16.120 | 1,768,500 | +500 | 0.02% | 28,508,220 |
| 2022-12-06 | 2022-12-02 | 15.760 | 1,768,000 | -1,500 | 0.02% | 27,863,680 |
| 2022-12-05 | 2022-12-01 | 16.660 | 1,769,500 | +10,000 | 0.02% | 29,479,870 |
| 2022-12-02 | 2022-11-30 | 16.980 | 1,759,500 | -4,000 | 0.02% | 29,876,310 |
| 2022-12-01 | 2022-11-29 | 17.020 | 1,763,500 | +5,500 | 0.02% | 30,014,770 |
| 2022-11-30 | 2022-11-28 | 16.580 | 1,758,000 | +3,500 | 0.02% | 29,147,640 |
| 2022-11-29 | 2022-11-25 | 17.040 | 1,754,500 | -1,000 | 0.02% | 29,896,680 |
| 2022-11-25 | 2022-11-23 | 16.920 | 1,755,500 | -500 | 0.02% | 29,703,060 |
| 2022-11-24 | 2022-11-22 | 16.920 | 1,756,000 | -5,000 | 0.02% | 29,711,520 |
| 2022-11-23 | 2022-11-21 | 17.000 | 1,761,000 | -48,500 | 0.02% | 29,937,000 |
| 2022-11-22 | 2022-11-18 | 17.000 | 1,809,500 | +50,000 | 0.02% | 30,761,500 |
| 2022-11-21 | 2022-11-17 | 17.400 | 1,759,500 | +1,000 | 0.02% | 30,615,300 |
| 2022-11-18 | 2022-11-16 | 17.640 | 1,758,500 | +7,500 | 0.02% | 31,019,940 |
| 2022-11-17 | 2022-11-15 | 17.940 | 1,751,000 | -11,500 | 0.02% | 31,412,940 |
| 2022-11-16 | 2022-11-14 | 16.460 | 1,762,500 | -5,500 | 0.02% | 29,010,750 |
| 2022-11-15 | 2022-11-11 | 16.740 | 1,768,000 | +2,500 | 0.02% | 29,596,320 |
| 2022-11-14 | 2022-11-10 | 16.680 | 1,765,500 | -1,500 | 0.02% | 29,448,540 |
| 2022-11-11 | 2022-11-09 | 17.080 | 1,767,000 | -500 | 0.02% | 30,180,360 |
| 2022-11-10 | 2022-11-08 | 16.940 | 1,767,500 | +1,500 | 0.02% | 29,941,450 |
| 2022-11-09 | 2022-11-07 | 16.880 | 1,766,000 | -2,500 | 0.02% | 29,810,080 |
| 2022-11-08 | 2022-11-04 | 16.520 | 1,768,500 | -1,000 | 0.02% | 29,215,620 |
| 2022-11-07 | 2022-11-03 | 16.340 | 1,769,500 | +1,500 | 0.02% | 28,913,630 |
| 2022-11-04 | 2022-11-02 | 16.880 | 1,768,000 | -3,000 | 0.02% | 29,843,840 |
| 2022-11-03 | 2022-11-01 | 16.820 | 1,771,000 | -1,000 | 0.02% | 29,788,220 |
| 2022-11-02 | 2022-10-31 | 16.400 | 1,772,000 | +2,000 | 0.02% | 29,060,800 |
| 2022-11-01 | 2022-10-28 | 16.100 | 1,770,000 | +6,000 | 0.02% | 28,497,000 |
| 2022-10-31 | 2022-10-27 | 16.640 | 1,764,000 | -1,000 | 0.02% | 29,352,960 |
| 2022-10-27 | 2022-10-25 | 15.640 | 1,765,000 | -1,000 | 0.02% | 27,604,600 |
| 2022-10-26 | 2022-10-24 | 15.400 | 1,766,000 | -3,000 | 0.02% | 27,196,400 |
| 2022-10-21 | 2022-10-19 | 15.520 | 1,769,000 | -500 | 0.02% | 27,454,880 |
| 2022-10-20 | 2022-10-18 | 15.800 | 1,769,500 | -14,500 | 0.02% | 27,958,100 |
| 2022-10-19 | 2022-10-17 | 15.360 | 1,784,000 | -1,500 | 0.02% | 27,402,240 |
| 2022-10-18 | 2022-10-14 | 15.320 | 1,785,500 | +3,000 | 0.02% | 27,353,860 |
| 2022-10-17 | 2022-10-13 | 15.160 | 1,782,500 | -2,500 | 0.02% | 27,022,700 |
| 2022-10-14 | 2022-10-12 | 15.600 | 1,785,000 | +1,500 | 0.02% | 27,846,000 |
| 2022-10-13 | 2022-10-11 | 15.760 | 1,783,500 | -3,000 | 0.02% | 28,107,960 |
| 2022-10-12 | 2022-10-10 | 16.520 | 1,786,500 | -2,000 | 0.02% | 29,512,980 |
| 2022-10-10 | 2022-10-06 | 17.000 | 1,788,500 | +500 | 0.02% | 30,404,500 |
| 2022-10-05 | 2022-09-30 | 16.000 | 1,788,000 | +1,000 | 0.02% | 28,608,000 |
| 2022-10-03 | 2022-09-29 | 15.980 | 1,787,000 | -500 | 0.02% | 28,556,260 |
| 2022-09-30 | 2022-09-28 | 15.960 | 1,787,500 | -500 | 0.02% | 28,528,500 |
| 2022-09-28 | 2022-09-26 | 16.420 | 1,788,000 | -2,000 | 0.02% | 29,358,960 |
| 2022-09-26 | 2022-09-22 | 16.500 | 1,790,000 | -500 | 0.02% | 29,535,000 |
| 2022-09-23 | 2022-09-21 | 16.460 | 1,790,500 | -500 | 0.02% | 29,471,630 |
| 2022-09-22 | 2022-09-20 | 16.420 | 1,791,000 | -1,000 | 0.02% | 29,408,220 |
| 2022-09-21 | 2022-09-19 | 16.060 | 1,792,000 | +2,500 | 0.02% | 28,779,520 |
| 2022-09-20 | 2022-09-16 | 16.300 | 1,789,500 | +49,500 | 0.02% | 29,168,850 |
| 2022-09-19 | 2022-09-15 | 16.200 | 1,740,000 | -1,500 | 0.02% | 28,188,000 |
| 2022-09-15 | 2022-09-13 | 16.120 | 1,741,500 | -1,000 | 0.02% | 28,072,980 |
| 2022-09-14 | 2022-09-09 | 15.940 | 1,742,500 | -500 | 0.02% | 27,775,450 |
| 2022-09-13 | 2022-09-08 | 15.800 | 1,743,000 | -500 | 0.02% | 27,539,400 |
| 2022-09-09 | 2022-09-07 | 15.680 | 1,743,500 | +1,500 | 0.02% | 27,338,080 |
| 2022-09-08 | 2022-09-06 | 15.500 | 1,742,000 | +1,000 | 0.02% | 27,001,000 |
| 2022-09-07 | 2022-09-05 | 15.140 | 1,741,000 | +500 | 0.02% | 26,358,740 |
| 2022-09-06 | 2022-09-02 | 15.000 | 1,740,500 | +2,500 | 0.02% | 26,107,500 |
| 2022-09-05 | 2022-09-01 | 15.800 | 1,738,000 | +500 | 0.02% | 27,460,400 |
| 2022-09-01 | 2022-08-30 | 15.420 | 1,737,500 | +1,500 | 0.02% | 26,792,250 |
| 2022-08-31 | 2022-08-29 | 15.300 | 1,736,000 | +2,000 | 0.02% | 26,560,800 |
| 2022-08-29 | 2022-08-25 | 15.740 | 1,734,000 | +3,000 | 0.02% | 27,293,160 |
| 2022-08-26 | 2022-08-24 | 15.280 | 1,731,000 | +500 | 0.02% | 26,449,680 |
| 2022-08-25 | 2022-08-23 | 15.580 | 1,730,500 | -1,500 | 0.02% | 26,961,190 |
| 2022-08-24 | 2022-08-22 | 15.720 | 1,732,000 | +4,000 | 0.02% | 27,227,040 |
| 2022-08-23 | 2022-08-19 | 15.860 | 1,728,000 | -1,500 | 0.02% | 27,406,080 |
| 2022-08-22 | 2022-08-18 | 15.840 | 1,729,500 | -500 | 0.02% | 27,395,280 |
| 2022-08-19 | 2022-08-17 | 16.040 | 1,730,000 | +2,500 | 0.02% | 27,749,200 |
| 2022-08-18 | 2022-08-16 | 15.860 | 1,727,500 | +3,000 | 0.02% | 27,398,150 |
| 2022-08-17 | 2022-08-15 | 16.040 | 1,724,500 | -1,000 | 0.02% | 27,660,980 |
| 2022-08-16 | 2022-08-12 | 17.080 | 1,725,500 | -1,000 | 0.02% | 29,471,540 |
| 2022-08-15 | 2022-08-11 | 17.720 | 1,726,500 | +2,000 | 0.02% | 30,593,580 |
| 2022-08-12 | 2022-08-10 | 17.140 | 1,724,500 | +4,500 | 0.02% | 29,557,930 |
| 2022-08-11 | 2022-08-09 | 17.500 | 1,720,000 | -21,000 | 0.02% | 30,100,000 |
| 2022-08-09 | 2022-08-05 | 17.900 | 1,741,000 | +22,000 | 0.02% | 31,163,900 |
| 2022-08-08 | 2022-08-04 | 16.720 | 1,719,000 | -12,500 | 0.02% | 28,741,680 |
| 2022-08-05 | 2022-08-03 | 16.180 | 1,731,500 | +18,000 | 0.02% | 28,015,670 |
| 2022-08-04 | 2022-08-02 | 15.540 | 1,713,500 | -1,500 | 0.02% | 26,627,790 |
| 2022-08-03 | 2022-08-01 | 16.100 | 1,715,000 | -7,500 | 0.02% | 27,611,500 |
| 2022-08-02 | 2022-07-29 | 16.380 | 1,722,500 | -4,000 | 0.02% | 28,214,550 |
| 2022-08-01 | 2022-07-28 | 16.740 | 1,726,500 | -1,000 | 0.02% | 28,901,610 |
| 2022-07-29 | 2022-07-27 | 16.620 | 1,727,500 | -4,500 | 0.02% | 28,711,050 |
| 2022-07-28 | 2022-07-26 | 17.000 | 1,732,000 | -1,500 | 0.02% | 29,444,000 |
| 2022-07-27 | 2022-07-25 | 17.200 | 1,733,500 | +500 | 0.02% | 29,816,200 |
| 2022-07-26 | 2022-07-22 | 16.900 | 1,733,000 | +1,000 | 0.02% | 29,287,700 |
| 2022-07-25 | 2022-07-21 | 16.620 | 1,732,000 | +2,000 | 0.02% | 28,785,840 |
| 2022-07-22 | 2022-07-20 | 16.580 | 1,730,000 | +500 | 0.02% | 28,683,400 |
| 2022-07-21 | 2022-07-19 | 16.380 | 1,729,500 | +1,000 | 0.02% | 28,329,210 |
| 2022-07-19 | 2022-07-15 | 15.900 | 1,728,500 | -4,500 | 0.02% | 27,483,150 |
| 2022-07-18 | 2022-07-14 | 16.140 | 1,733,000 | -2,000 | 0.02% | 27,970,620 |
| 2022-07-15 | 2022-07-13 | 16.180 | 1,735,000 | +1,500 | 0.02% | 28,072,300 |
| 2022-07-13 | 2022-07-11 | 17.100 | 1,733,500 | +1,000 | 0.02% | 29,642,850 |
| 2022-07-12 | 2022-07-08 | 17.500 | 1,732,500 | -5,000 | 0.02% | 30,318,750 |
| 2022-07-11 | 2022-07-07 | 17.300 | 1,737,500 | -4,000 | 0.02% | 30,058,750 |
| 2022-07-07 | 2022-07-05 | 17.600 | 1,741,500 | -2,000 | 0.02% | 30,650,400 |
| 2022-07-06 | 2022-07-04 | 17.600 | 1,743,500 | -2,500 | 0.02% | 30,685,600 |
| 2022-07-05 | 2022-06-30 | 18.180 | 1,746,000 | -5,500 | 0.02% | 31,742,280 |
| 2022-07-04 | 2022-06-29 | 18.480 | 1,751,500 | -1,500 | 0.02% | 32,367,720 |
| 2022-06-30 | 2022-06-28 | 18.860 | 1,753,000 | -1,500 | 0.02% | 33,061,580 |
| 2022-06-29 | 2022-06-27 | 18.560 | 1,754,500 | +6,000 | 0.02% | 32,563,520 |
| 2022-06-28 | 2022-06-24 | 17.940 | 1,748,500 | +9,000 | 0.02% | 31,368,090 |
| 2022-06-27 | 2022-06-23 | 17.720 | 1,739,500 | -5,500 | 0.02% | 30,823,940 |
| 2022-06-24 | 2022-06-22 | 17.540 | 1,745,000 | -5,500 | 0.02% | 30,607,300 |
| 2022-06-23 | 2022-06-21 | 18.020 | 1,750,500 | +500 | 0.02% | 31,544,010 |
| 2022-06-22 | 2022-06-20 | 17.800 | 1,750,000 | +5,000 | 0.02% | 31,150,000 |
| 2022-06-20 | 2022-06-16 | 17.780 | 1,745,000 | -9,500 | 0.02% | 31,026,100 |
| 2022-06-17 | 2022-06-15 | 18.380 | 1,754,500 | +8,000 | 0.02% | 32,247,710 |
| 2022-06-16 | 2022-06-14 | 18.440 | 1,746,500 | -500 | 0.02% | 32,205,460 |
| 2022-06-15 | 2022-06-13 | 18.860 | 1,747,000 | -20,500 | 0.02% | 32,948,420 |
| 2022-06-14 | 2022-06-10 | 18.860 | 1,767,500 | +9,000 | 0.02% | 33,335,050 |
| 2022-06-13 | 2022-06-09 | 17.460 | 1,758,500 | -2,500 | 0.02% | 30,703,410 |
| 2022-06-10 | 2022-06-08 | 17.820 | 1,761,000 | +9,500 | 0.02% | 31,381,020 |
| 2022-06-09 | 2022-06-07 | 17.900 | 1,751,500 | -3,500 | 0.02% | 31,351,850 |
| 2022-06-08 | 2022-06-06 | 17.800 | 1,755,000 | +500 | 0.02% | 31,239,000 |
| 2022-06-06 | 2022-06-01 | 17.020 | 1,754,500 | -3,000 | 0.02% | 29,861,590 |
| 2022-06-02 | 2022-05-31 | 17.100 | 1,757,500 | -3,500 | 0.02% | 30,053,250 |
| 2022-06-01 | 2022-05-30 | 17.360 | 1,761,000 | +500 | 0.02% | 30,570,960 |
| 2022-05-31 | 2022-05-27 | 17.260 | 1,760,500 | -1,500 | 0.02% | 30,386,230 |
| 2022-05-27 | 2022-05-25 | 17.000 | 1,762,000 | +11,000 | 0.02% | 29,954,000 |
| 2022-05-26 | 2022-05-24 | 16.680 | 1,751,000 | +3,000 | 0.02% | 29,206,680 |
| 2022-05-25 | 2022-05-23 | 16.820 | 1,748,000 | -1,500 | 0.02% | 29,401,360 |
| 2022-05-24 | 2022-05-20 | 16.280 | 1,749,500 | -3,000 | 0.02% | 28,481,860 |
| 2022-05-23 | 2022-05-19 | 15.880 | 1,752,500 | +2,500 | 0.02% | 27,829,700 |
| 2022-05-20 | 2022-05-18 | 15.840 | 1,750,000 | -500 | 0.02% | 27,720,000 |
| 2022-05-17 | 2022-05-13 | 15.980 | 1,750,500 | +7,500 | 0.02% | 27,972,990 |
| 2022-05-16 | 2022-05-12 | 15.760 | 1,743,000 | -500 | 0.02% | 27,469,680 |
| 2022-05-13 | 2022-05-11 | 15.820 | 1,743,500 | -500 | 0.02% | 27,582,170 |
| 2022-05-12 | 2022-05-10 | 15.160 | 1,744,000 | -500 | 0.02% | 26,439,040 |
| 2022-05-11 | 2022-05-06 | 15.220 | 1,744,500 | -500 | 0.02% | 26,551,290 |
| 2022-05-10 | 2022-05-05 | 16.100 | 1,745,000 | -2,500 | 0.02% | 28,094,500 |
| 2022-05-06 | 2022-05-04 | 16.040 | 1,747,500 | -1,000 | 0.02% | 28,029,900 |
| 2022-05-05 | 2022-05-03 | 16.440 | 1,748,500 | -500 | 0.02% | 28,745,340 |
| 2022-05-04 | 2022-04-29 | 16.420 | 1,749,000 | -500 | 0.02% | 28,718,580 |
| 2022-05-03 | 2022-04-28 | 15.560 | 1,749,500 | +1,000 | 0.02% | 27,222,220 |
| 2022-04-29 | 2022-04-27 | 15.300 | 1,748,500 | -4,500 | 0.02% | 26,752,050 |
| 2022-04-28 | 2022-04-26 | 14.920 | 1,753,000 | +500 | 0.02% | 26,154,760 |
| 2022-04-27 | 2022-04-25 | 15.000 | 1,752,500 | -1,500 | 0.02% | 26,287,500 |
| 2022-04-26 | 2022-04-22 | 15.900 | 1,754,000 | -500 | 0.02% | 27,888,600 |
| 2022-04-22 | 2022-04-20 | 16.240 | 1,754,500 | +1,000 | 0.02% | 28,493,080 |
| 2022-04-21 | 2022-04-19 | 16.320 | 1,753,500 | +6,000 | 0.02% | 28,617,120 |
| 2022-04-19 | 2022-04-13 | 16.340 | 1,747,500 | +500 | 0.02% | 28,554,150 |
| 2022-04-14 | 2022-04-12 | 16.540 | 1,747,000 | -1,000 | 0.02% | 28,895,380 |
| 2022-04-13 | 2022-04-11 | 16.280 | 1,748,000 | +3,500 | 0.02% | 28,457,440 |
| 2022-04-12 | 2022-04-08 | 17.080 | 1,744,500 | +54,000 | 0.02% | 29,796,060 |
| 2022-04-11 | 2022-04-07 | 16.800 | 1,690,500 | -2,500 | 0.02% | 28,400,400 |
| 2022-04-08 | 2022-04-06 | 17.060 | 1,693,000 | +1,000 | 0.02% | 28,882,580 |
| 2022-04-07 | 2022-04-04 | 17.280 | 1,692,000 | +10,500 | 0.02% | 29,237,760 |
| 2022-04-06 | 2022-04-01 | 16.980 | 1,681,500 | -500 | 0.02% | 28,551,870 |
| 2022-04-04 | 2022-03-31 | 17.140 | 1,682,000 | +2,000 | 0.02% | 28,829,480 |
| 2022-04-01 | 2022-03-30 | 17.340 | 1,680,000 | +1,500 | 0.02% | 29,131,200 |
| 2022-03-31 | 2022-03-29 | 17.040 | 1,678,500 | +1,500 | 0.02% | 28,601,640 |
| 2022-03-30 | 2022-03-28 | 16.940 | 1,677,000 | -1,000 | 0.02% | 28,408,380 |
| 2022-03-28 | 2022-03-24 | 17.640 | 1,678,000 | -9,500 | 0.02% | 29,599,920 |
| 2022-03-25 | 2022-03-23 | 18.140 | 1,687,500 | +8,500 | 0.02% | 30,611,250 |
| 2022-03-23 | 2022-03-21 | 17.420 | 1,679,000 | -1,500 | 0.02% | 29,248,180 |
| 2022-03-22 | 2022-03-18 | 17.020 | 1,680,500 | -1,000 | 0.02% | 28,602,110 |
| 2022-03-21 | 2022-03-17 | 17.060 | 1,681,500 | +2,500 | 0.02% | 28,686,390 |
| 2022-03-18 | 2022-03-16 | 16.500 | 1,679,000 | -6,000 | 0.02% | 27,703,500 |
| 2022-03-17 | 2022-03-15 | 15.140 | 1,685,000 | -11,000 | 0.02% | 25,510,900 |
| 2022-03-16 | 2022-03-14 | 17.060 | 1,696,000 | +3,000 | 0.02% | 28,933,760 |
| 2022-03-15 | 2022-03-11 | 18.080 | 1,693,000 | +500 | 0.02% | 30,609,440 |
| 2022-03-14 | 2022-03-10 | 18.080 | 1,692,500 | -7,000 | 0.02% | 30,600,400 |
| 2022-03-11 | 2022-03-09 | 17.640 | 1,699,500 | +10,000 | 0.02% | 29,979,180 |
| 2022-03-10 | 2022-03-08 | 17.240 | 1,689,500 | +3,500 | 0.02% | 29,126,980 |
| 2022-03-09 | 2022-03-07 | 17.500 | 1,686,000 | +4,500 | 0.02% | 29,505,000 |
| 2022-03-08 | 2022-03-04 | 18.080 | 1,681,500 | -3,000 | 0.02% | 30,401,520 |
| 2022-03-07 | 2022-03-03 | 18.640 | 1,684,500 | +2,500 | 0.02% | 31,399,080 |
| 2022-03-04 | 2022-03-02 | 18.840 | 1,682,000 | -1,000 | 0.02% | 31,688,880 |
| 2022-03-03 | 2022-03-01 | 19.520 | 1,683,000 | -1,500 | 0.02% | 32,852,160 |
| 2022-03-02 | 2022-02-28 | 19.600 | 1,684,500 | -500 | 0.02% | 33,016,200 |
| 2022-03-01 | 2022-02-25 | 19.800 | 1,685,000 | +1,500 | 0.02% | 33,363,000 |
| 2022-02-28 | 2022-02-24 | 19.700 | 1,683,500 | +4,000 | 0.02% | 33,164,950 |
| 2022-02-25 | 2022-02-23 | 20.200 | 1,679,500 | -1,000 | 0.02% | 33,925,900 |
| 2022-02-24 | 2022-02-22 | 19.660 | 1,680,500 | +5,000 | 0.02% | 33,038,630 |
| 2022-02-23 | 2022-02-21 | 20.100 | 1,675,500 | -5,500 | 0.02% | 33,677,550 |
| 2022-02-22 | 2022-02-18 | 20.200 | 1,681,000 | -6,000 | 0.02% | 33,956,200 |
| 2022-02-21 | 2022-02-17 | 20.250 | 1,687,000 | -32,000 | 0.02% | 34,161,750 |
| 2022-02-18 | 2022-02-16 | 20.650 | 1,719,000 | -7,500 | 0.02% | 35,497,350 |
| 2022-02-16 | 2022-02-14 | 20.200 | 1,726,500 | -4,000 | 0.02% | 34,875,300 |
| 2022-02-15 | 2022-02-11 | 20.150 | 1,730,500 | +23,500 | 0.02% | 34,869,575 |
| 2022-02-14 | 2022-02-10 | 19.660 | 1,707,000 | +14,000 | 0.02% | 33,559,620 |
| 2022-02-11 | 2022-02-09 | 19.500 | 1,693,000 | -1,000 | 0.02% | 33,013,500 |
| 2022-02-10 | 2022-02-08 | 18.840 | 1,694,000 | -3,500 | 0.02% | 31,914,960 |
| 2022-02-09 | 2022-02-07 | 19.000 | 1,697,500 | +1,500 | 0.02% | 32,252,500 |
| 2022-02-08 | 2022-02-04 | 18.940 | 1,696,000 | +500 | 0.02% | 32,122,240 |
| 2022-02-07 | 2022-01-31 | 18.680 | 1,695,500 | -2,000 | 0.02% | 31,671,940 |
| 2022-02-04 | 2022-01-27 | 18.900 | 1,697,500 | +1,000 | 0.02% | 32,082,750 |
| 2022-01-28 | 2022-01-26 | 19.040 | 1,696,500 | +5,000 | 0.02% | 32,301,360 |
| 2022-01-27 | 2022-01-25 | 19.020 | 1,691,500 | +5,500 | 0.02% | 32,172,330 |
| 2022-01-26 | 2022-01-24 | 19.480 | 1,686,000 | +500 | 0.02% | 32,843,280 |
| 2022-01-25 | 2022-01-21 | 19.520 | 1,685,500 | +4,500 | 0.02% | 32,900,960 |
| 2022-01-24 | 2022-01-20 | 19.460 | 1,681,000 | -5,500 | 0.02% | 32,712,260 |
| 2022-01-20 | 2022-01-18 | 19.420 | 1,686,500 | -4,000 | 0.02% | 32,751,830 |
| 2022-01-19 | 2022-01-17 | 18.680 | 1,690,500 | +2,000 | 0.02% | 31,578,540 |
| 2022-01-18 | 2022-01-14 | 18.580 | 1,688,500 | +500 | 0.02% | 31,372,330 |
| 2022-01-17 | 2022-01-13 | 18.660 | 1,688,000 | -1,000 | 0.02% | 31,498,080 |
| 2022-01-14 | 2022-01-12 | 18.700 | 1,689,000 | -1,000 | 0.02% | 31,584,300 |
| 2022-01-13 | 2022-01-11 | 18.260 | 1,690,000 | +500 | 0.02% | 30,859,400 |
| 2022-01-12 | 2022-01-10 | 18.300 | 1,689,500 | -2,500 | 0.02% | 30,917,850 |
| 2022-01-10 | 2022-01-06 | 18.300 | 1,692,000 | +19,000 | 0.02% | 30,963,600 |
| 2022-01-07 | 2022-01-05 | 18.180 | 1,673,000 | -7,500 | 0.02% | 30,415,140 |
| 2022-01-06 | 2022-01-04 | 18.600 | 1,680,500 | +3,500 | 0.02% | 31,257,300 |
| 2022-01-05 | 2022-01-03 | 18.840 | 1,677,000 | -1,500 | 0.02% | 31,594,680 |
| 2022-01-04 | 2021-12-31 | 18.660 | 1,678,500 | +32,500 | 0.02% | 31,320,810 |
| 2021-12-30 | 2021-12-28 | 18.340 | 1,646,000 | +2,500 | 0.02% | 30,187,640 |
| 2021-12-29 | 2021-12-24 | 18.400 | 1,643,500 | -1,500 | 0.02% | 30,240,400 |
| 2021-12-28 | 2021-12-22 | 18.460 | 1,645,000 | +1,000 | 0.02% | 30,366,700 |
| 2021-12-23 | 2021-12-21 | 18.340 | 1,644,000 | -500 | 0.02% | 30,150,960 |
| 2021-12-22 | 2021-12-20 | 18.040 | 1,644,500 | +11,000 | 0.02% | 29,666,780 |
| 2021-12-21 | 2021-12-17 | 18.680 | 1,633,500 | -4,500 | 0.02% | 30,513,780 |
| 2021-12-20 | 2021-12-16 | 18.420 | 1,638,000 | +47,000 | 0.02% | 30,171,960 |
| 2021-12-17 | 2021-12-15 | 18.720 | 1,591,000 | +49,500 | 0.02% | 29,783,520 |
| 2021-12-16 | 2021-12-14 | 20.000 | 1,541,500 | +6,500 | 0.02% | 30,830,000 |
| 2021-12-15 | 2021-12-13 | 20.850 | 1,535,000 | -500 | 0.02% | 32,004,750 |
| 2021-12-14 | 2021-12-10 | 20.950 | 1,535,500 | +1,500 | 0.02% | 32,168,725 |
| 2021-12-13 | 2021-12-09 | 21.100 | 1,534,000 | -5,000 | 0.02% | 32,367,400 |
| 2021-12-10 | 2021-12-08 | 20.850 | 1,539,000 | -1,500 | 0.02% | 32,088,150 |
| 2021-12-09 | 2021-12-07 | 21.050 | 1,540,500 | +22,000 | 0.02% | 32,427,525 |
| 2021-12-08 | 2021-12-06 | 20.950 | 1,518,500 | +5,000 | 0.02% | 31,812,575 |
| 2021-12-07 | 2021-12-03 | 21.700 | 1,513,500 | -8,500 | 0.02% | 32,842,950 |
| 2021-12-06 | 2021-12-02 | 22.050 | 1,522,000 | -4,000 | 0.02% | 33,560,100 |
| 2021-12-03 | 2021-12-01 | 21.750 | 1,526,000 | -3,500 | 0.02% | 33,190,500 |
| 2021-12-02 | 2021-11-30 | 21.450 | 1,529,500 | -9,000 | 0.02% | 32,807,775 |
| 2021-12-01 | 2021-11-29 | 21.350 | 1,538,500 | +6,500 | 0.02% | 32,846,975 |
| 2021-11-30 | 2021-11-26 | 21.350 | 1,532,000 | +10,500 | 0.02% | 32,708,200 |
| 2021-11-29 | 2021-11-25 | 21.850 | 1,521,500 | +3,500 | 0.02% | 33,244,775 |
| 2021-11-26 | 2021-11-24 | 21.800 | 1,518,000 | +22,000 | 0.02% | 33,092,400 |
| 2021-11-25 | 2021-11-23 | 22.100 | 1,496,000 | -2,000 | 0.02% | 33,061,600 |
| 2021-11-24 | 2021-11-22 | 22.150 | 1,498,000 | -4,000 | 0.02% | 33,180,700 |
| 2021-11-23 | 2021-11-19 | 22.200 | 1,502,000 | +2,500 | 0.02% | 33,344,400 |
| 2021-11-22 | 2021-11-18 | 22.350 | 1,499,500 | +1,000 | 0.02% | 33,513,825 |
| 2021-11-19 | 2021-11-17 | 22.600 | 1,498,500 | -500 | 0.02% | 33,866,100 |
| 2021-11-18 | 2021-11-16 | 22.150 | 1,499,000 | +3,500 | 0.02% | 33,202,850 |
| 2021-11-17 | 2021-11-15 | 22.350 | 1,495,500 | +5,500 | 0.02% | 33,424,425 |
| 2021-11-16 | 2021-11-12 | 22.600 | 1,490,000 | -500 | 0.02% | 33,674,000 |
| 2021-11-15 | 2021-11-11 | 23.500 | 1,490,500 | +9,000 | 0.02% | 35,026,750 |
| 2021-11-12 | 2021-11-10 | 24.000 | 1,481,500 | -12,000 | 0.02% | 35,556,000 |
| 2021-11-11 | 2021-11-09 | 23.900 | 1,493,500 | +4,000 | 0.02% | 35,694,650 |
| 2021-11-10 | 2021-11-08 | 23.000 | 1,489,500 | +6,000 | 0.02% | 34,258,500 |
| 2021-11-09 | 2021-11-05 | 23.050 | 1,483,500 | -16,500 | 0.02% | 34,194,675 |
| 2021-11-08 | 2021-11-04 | 23.200 | 1,500,000 | -3,000 | 0.02% | 34,800,000 |
| 2021-11-05 | 2021-11-03 | 22.900 | 1,503,000 | -7,000 | 0.02% | 34,418,700 |
| 2021-11-04 | 2021-11-02 | 22.100 | 1,510,000 | +2,500 | 0.02% | 33,371,000 |
| 2021-11-03 | 2021-11-01 | 21.800 | 1,507,500 | +2,000 | 0.02% | 32,863,500 |
| 2021-11-02 | 2021-10-29 | 22.000 | 1,505,500 | -7,000 | 0.02% | 33,121,000 |
| 2021-11-01 | 2021-10-28 | 22.000 | 1,512,500 | +2,000 | 0.02% | 33,275,000 |
| 2021-10-29 | 2021-10-27 | 22.200 | 1,510,500 | +5,500 | 0.02% | 33,533,100 |
| 2021-10-28 | 2021-10-26 | 22.900 | 1,505,000 | -500 | 0.02% | 34,464,500 |
| 2021-10-27 | 2021-10-25 | 22.850 | 1,505,500 | -5,000 | 0.02% | 34,400,675 |
| 2021-10-26 | 2021-10-22 | 23.150 | 1,510,500 | -3,000 | 0.02% | 34,968,075 |
| 2021-10-25 | 2021-10-21 | 22.100 | 1,513,500 | +2,500 | 0.02% | 33,448,350 |
| 2021-10-22 | 2021-10-20 | 22.300 | 1,511,000 | +15,500 | 0.02% | 33,695,300 |
| 2021-10-21 | 2021-10-19 | 22.450 | 1,495,500 | -500 | 0.02% | 33,573,975 |
| 2021-10-19 | 2021-10-15 | 21.600 | 1,496,000 | +7,500 | 0.02% | 32,313,600 |
| 2021-10-18 | 2021-10-12 | 21.600 | 1,488,500 | +1,000 | 0.02% | 32,151,600 |
| 2021-10-15 | 2021-10-11 | 21.950 | 1,487,500 | -20,000 | 0.02% | 32,650,625 |
| 2021-10-12 | 2021-10-08 | 21.700 | 1,507,500 | -2,000 | 0.02% | 32,712,750 |
| 2021-10-11 | 2021-10-07 | 21.900 | 1,509,500 | +12,500 | 0.02% | 33,058,050 |
| 2021-10-08 | 2021-10-06 | 21.600 | 1,497,000 | -4,000 | 0.02% | 32,335,200 |
| 2021-10-07 | 2021-10-05 | 21.650 | 1,501,000 | +1,500 | 0.02% | 32,496,650 |
| 2021-10-06 | 2021-10-04 | 21.600 | 1,499,500 | -1,000 | 0.02% | 32,389,200 |
| 2021-10-05 | 2021-09-30 | 22.050 | 1,500,500 | +5,500 | 0.02% | 33,086,025 |
| 2021-10-04 | 2021-09-29 | 22.450 | 1,495,000 | -4,000 | 0.02% | 33,562,750 |
| 2021-09-30 | 2021-09-28 | 22.000 | 1,499,000 | +2,000 | 0.02% | 32,978,000 |
| 2021-09-29 | 2021-09-27 | 21.900 | 1,497,000 | +8,000 | 0.02% | 32,784,300 |
| 2021-09-28 | 2021-09-24 | 21.950 | 1,489,000 | -6,000 | 0.02% | 32,683,550 |
| 2021-09-27 | 2021-09-23 | 21.850 | 1,495,000 | -11,500 | 0.02% | 32,665,750 |
| 2021-09-24 | 2021-09-21 | 22.050 | 1,506,500 | +4,000 | 0.02% | 33,218,325 |
| 2021-09-23 | 2021-09-20 | 22.250 | 1,502,500 | +1,000 | 0.02% | 33,430,625 |
| 2021-09-21 | 2021-09-17 | 22.650 | 1,501,500 | -3,500 | 0.02% | 34,008,975 |
| 2021-09-20 | 2021-09-16 | 22.400 | 1,505,000 | +24,500 | 0.02% | 33,712,000 |
| 2021-09-17 | 2021-09-15 | 22.800 | 1,480,500 | -1,500 | 0.02% | 33,755,400 |
| 2021-09-16 | 2021-09-14 | 22.950 | 1,482,000 | +15,000 | 0.02% | 34,011,900 |
| 2021-09-15 | 2021-09-13 | 23.250 | 1,467,000 | -19,500 | 0.02% | 34,107,750 |
| 2021-09-14 | 2021-09-10 | 23.600 | 1,486,500 | +14,500 | 0.02% | 35,081,400 |
| 2021-09-13 | 2021-09-09 | 22.850 | 1,472,000 | +2,000 | 0.02% | 33,635,200 |
| 2021-09-10 | 2021-09-08 | 23.250 | 1,470,000 | +1,000 | 0.02% | 34,177,500 |
| 2021-09-09 | 2021-09-07 | 23.800 | 1,469,000 | +4,500 | 0.02% | 34,962,200 |
| 2021-09-08 | 2021-09-06 | 23.950 | 1,464,500 | -7,000 | 0.02% | 35,074,775 |
| 2021-09-07 | 2021-09-03 | 24.050 | 1,471,500 | +15,000 | 0.02% | 35,389,575 |
| 2021-09-06 | 2021-09-02 | 23.950 | 1,456,500 | -4,500 | 0.02% | 34,883,175 |
| 2021-09-03 | 2021-09-01 | 23.950 | 1,461,000 | +8,500 | 0.02% | 34,990,950 |
| 2021-09-02 | 2021-08-31 | 23.800 | 1,452,500 | +36,000 | 0.02% | 34,569,500 |
| 2021-09-01 | 2021-08-30 | 24.200 | 1,416,500 | +1,500 | 0.02% | 34,279,300 |
| 2021-08-31 | 2021-08-27 | 24.250 | 1,415,000 | +4,000 | 0.02% | 34,313,750 |
| 2021-08-30 | 2021-08-26 | 24.150 | 1,411,000 | -1,000 | 0.02% | 34,075,650 |
| 2021-08-26 | 2021-08-24 | 24.050 | 1,412,000 | +17,500 | 0.02% | 33,958,600 |
| 2021-08-25 | 2021-08-23 | 23.650 | 1,394,500 | +500 | 0.02% | 32,979,925 |
| 2021-08-24 | 2021-08-20 | 23.150 | 1,394,000 | -5,000 | 0.02% | 32,271,100 |
| 2021-08-23 | 2021-08-19 | 23.400 | 1,399,000 | +4,500 | 0.02% | 32,736,600 |
| 2021-08-20 | 2021-08-18 | 23.600 | 1,394,500 | -1,000 | 0.02% | 32,910,200 |
| 2021-08-18 | 2021-08-16 | 24.050 | 1,395,500 | +8,000 | 0.02% | 33,561,775 |
| 2021-08-17 | 2021-08-13 | 24.550 | 1,387,500 | +10,000 | 0.02% | 34,063,125 |
| 2021-08-16 | 2021-08-12 | 25.550 | 1,377,500 | +5,500 | 0.02% | 35,195,125 |
| 2021-08-13 | 2021-08-11 | 25.500 | 1,372,000 | +4,500 | 0.02% | 34,986,000 |
| 2021-08-12 | 2021-08-10 | 26.050 | 1,367,500 | +17,500 | 0.02% | 35,623,375 |
| 2021-08-11 | 2021-08-09 | 26.750 | 1,350,000 | +19,000 | 0.02% | 36,112,500 |
| 2021-08-10 | 2021-08-06 | 28.150 | 1,331,000 | -32,500 | 0.02% | 37,467,650 |
| 2021-08-09 | 2021-08-05 | 27.900 | 1,363,500 | -38,000 | 0.02% | 38,041,650 |
| 2021-08-06 | 2021-08-04 | 26.850 | 1,401,500 | +3,500 | 0.02% | 37,630,275 |
| 2021-08-05 | 2021-08-03 | 25.450 | 1,398,000 | -86,500 | 0.02% | 35,579,100 |
| 2021-08-04 | 2021-08-02 | 27.050 | 1,484,500 | -34,500 | 0.02% | 40,155,725 |
| 2021-08-03 | 2021-07-30 | 27.150 | 1,519,000 | -34,000 | 0.02% | 41,240,850 |
| 2021-08-02 | 2021-07-29 | 26.400 | 1,553,000 | +55,500 | 0.02% | 40,999,200 |
| 2021-07-30 | 2021-07-28 | 25.150 | 1,497,500 | -12,500 | 0.02% | 37,662,125 |
| 2021-07-29 | 2021-07-27 | 25.550 | 1,510,000 | -86,500 | 0.02% | 38,580,500 |
| 2021-07-28 | 2021-07-26 | 24.150 | 1,596,500 | -39,500 | 0.02% | 38,555,475 |
| 2021-07-27 | 2021-07-23 | 21.900 | 1,636,000 | -8,500 | 0.02% | 35,828,400 |
| 2021-07-26 | 2021-07-22 | 22.300 | 1,644,500 | -9,500 | 0.02% | 36,672,350 |
| 2021-07-23 | 2021-07-21 | 21.150 | 1,654,000 | +7,500 | 0.02% | 34,982,100 |
| 2021-07-22 | 2021-07-20 | 21.350 | 1,646,500 | -500 | 0.02% | 35,152,775 |
| 2021-07-21 | 2021-07-19 | 21.400 | 1,647,000 | +18,500 | 0.02% | 35,245,800 |
| 2021-07-20 | 2021-07-16 | 22.200 | 1,628,500 | -1,500 | 0.02% | 36,152,700 |
| 2021-07-19 | 2021-07-15 | 22.600 | 1,630,000 | +6,500 | 0.02% | 36,838,000 |
| 2021-07-16 | 2021-07-14 | 22.850 | 1,623,500 | -5,000 | 0.02% | 37,096,975 |
| 2021-07-15 | 2021-07-13 | 22.850 | 1,628,500 | -24,000 | 0.02% | 37,211,225 |
| 2021-07-14 | 2021-07-12 | 22.700 | 1,652,500 | -8,500 | 0.02% | 37,511,750 |
| 2021-07-13 | 2021-07-09 | 22.200 | 1,661,000 | -8,500 | 0.02% | 36,874,200 |
| 2021-07-12 | 2021-07-08 | 22.000 | 1,669,500 | -13,000 | 0.02% | 36,729,000 |
| 2021-07-09 | 2021-07-07 | 21.950 | 1,682,500 | +13,500 | 0.02% | 36,930,875 |
| 2021-07-08 | 2021-07-06 | 22.200 | 1,669,000 | +12,500 | 0.02% | 37,051,800 |
| 2021-07-07 | 2021-07-05 | 22.750 | 1,656,500 | +4,000 | 0.02% | 37,685,375 |
| 2021-07-06 | 2021-07-02 | 23.250 | 1,652,500 | -12,000 | 0.02% | 38,420,625 |
| 2021-07-05 | 2021-06-30 | 23.900 | 1,664,500 | +83,500 | 0.02% | 39,781,550 |
| 2021-07-02 | 2021-06-29 | 23.350 | 1,581,000 | -5,000 | 0.02% | 36,916,350 |
| 2021-06-30 | 2021-06-28 | 23.550 | 1,586,000 | -4,000 | 0.02% | 37,350,300 |
| 2021-06-29 | 2021-06-25 | 23.800 | 1,590,000 | -5,500 | 0.02% | 37,842,000 |
| 2021-06-28 | 2021-06-24 | 23.600 | 1,595,500 | +6,500 | 0.02% | 37,653,800 |
| 2021-06-25 | 2021-06-23 | 23.900 | 1,589,000 | -9,000 | 0.02% | 37,977,100 |
| 2021-06-24 | 2021-06-22 | 23.200 | 1,598,000 | -12,500 | 0.02% | 37,073,600 |
| 2021-06-23 | 2021-06-21 | 23.500 | 1,610,500 | +15,500 | 0.02% | 37,846,750 |
| 2021-06-22 | 2021-06-18 | 24.400 | 1,595,000 | -10,500 | 0.02% | 38,918,000 |
| 2021-06-21 | 2021-06-17 | 24.300 | 1,605,500 | +22,500 | 0.02% | 39,013,650 |
| 2021-06-18 | 2021-06-16 | 23.050 | 1,583,000 | +500 | 0.02% | 36,488,150 |
| 2021-06-17 | 2021-06-15 | 23.350 | 1,582,500 | +8,000 | 0.02% | 36,951,375 |
| 2021-06-16 | 2021-06-11 | 23.800 | 1,574,500 | +3,000 | 0.02% | 37,473,100 |
| 2021-06-15 | 2021-06-10 | 24.000 | 1,571,500 | +1,000 | 0.02% | 37,716,000 |
| 2021-06-11 | 2021-06-09 | 24.200 | 1,570,500 | +500 | 0.02% | 38,006,100 |
| 2021-06-10 | 2021-06-08 | 24.100 | 1,570,000 | +500 | 0.02% | 37,837,000 |
| 2021-06-09 | 2021-06-07 | 23.950 | 1,569,500 | -4,500 | 0.02% | 37,589,525 |
| 2021-06-08 | 2021-06-04 | 23.500 | 1,574,000 | +8,000 | 0.02% | 36,989,000 |
| 2021-06-07 | 2021-06-03 | 24.150 | 1,566,000 | -8,500 | 0.02% | 37,818,900 |
| 2021-06-04 | 2021-06-02 | 24.700 | 1,574,500 | +10,500 | 0.02% | 38,890,150 |
| 2021-06-03 | 2021-06-01 | 24.900 | 1,564,000 | -3,500 | 0.02% | 38,943,600 |
| 2021-06-02 | 2021-05-31 | 24.500 | 1,567,500 | -3,500 | 0.02% | 38,403,750 |
| 2021-06-01 | 2021-05-28 | 24.150 | 1,571,000 | +5,000 | 0.02% | 37,939,650 |
| 2021-05-31 | 2021-05-27 | 24.800 | 1,566,000 | -50,500 | 0.02% | 38,836,800 |
| 2021-05-28 | 2021-05-26 | 23.500 | 1,616,500 | -77,000 | 0.02% | 37,987,750 |
| 2021-05-27 | 2021-05-25 | 23.400 | 1,693,500 | -500 | 0.02% | 39,627,900 |
| 2021-05-26 | 2021-05-24 | 22.900 | 1,694,000 | -43,500 | 0.02% | 38,792,600 |
| 2021-05-25 | 2021-05-21 | 22.400 | 1,737,500 | -55,500 | 0.02% | 38,920,000 |
| 2021-05-24 | 2021-05-20 | 22.250 | 1,793,000 | +12,000 | 0.02% | 39,894,250 |
| 2021-05-21 | 2021-05-18 | 23.000 | 1,781,000 | +9,000 | 0.02% | 40,963,000 |
| 2021-05-20 | 2021-05-17 | 23.250 | 1,772,000 | +10,500 | 0.02% | 41,199,000 |
| 2021-05-18 | 2021-05-14 | 23.750 | 1,761,500 | +1,000 | 0.02% | 41,835,625 |
| 2021-05-17 | 2021-05-13 | 23.800 | 1,760,500 | +2,500 | 0.02% | 41,899,900 |
| 2021-05-14 | 2021-05-12 | 23.800 | 1,758,000 | +500 | 0.02% | 41,840,400 |
| 2021-05-13 | 2021-05-11 | 23.000 | 1,757,500 | +55,000 | 0.02% | 40,422,500 |
| 2021-05-12 | 2021-05-10 | 24.050 | 1,702,500 | -35,000 | 0.02% | 40,945,125 |
| 2021-05-11 | 2021-05-07 | 24.200 | 1,737,500 | +35,000 | 0.02% | 42,047,500 |
| 2021-05-10 | 2021-05-06 | 25.050 | 1,702,500 | -6,500 | 0.02% | 42,647,625 |
| 2021-05-07 | 2021-05-05 | 25.200 | 1,709,000 | -8,000 | 0.02% | 43,066,800 |
| 2021-05-06 | 2021-05-04 | 25.250 | 1,717,000 | +2,000 | 0.02% | 43,354,250 |
| 2021-05-05 | 2021-05-03 | 24.750 | 1,715,000 | +25,500 | 0.02% | 42,446,250 |
| 2021-05-04 | 2021-04-30 | 25.050 | 1,689,500 | -56,500 | 0.02% | 42,321,975 |
| 2021-05-03 | 2021-04-29 | 25.200 | 1,746,000 | +12,500 | 0.02% | 43,999,200 |
| 2021-04-30 | 2021-04-28 | 25.050 | 1,733,500 | +25,500 | 0.02% | 43,424,175 |
| 2021-04-29 | 2021-04-27 | 25.150 | 1,708,000 | +6,000 | 0.02% | 42,956,200 |
| 2021-04-28 | 2021-04-26 | 25.400 | 1,702,000 | +31,500 | 0.02% | 43,230,800 |
| 2021-04-27 | 2021-04-23 | 25.700 | 1,670,500 | +11,000 | 0.02% | 42,931,850 |
| 2021-04-26 | 2021-04-22 | 25.900 | 1,659,500 | -50,500 | 0.02% | 42,981,050 |
| 2021-04-23 | 2021-04-21 | 25.800 | 1,710,000 | +3,000 | 0.02% | 44,118,000 |
| 2021-04-22 | 2021-04-20 | 25.900 | 1,707,000 | -500 | 0.02% | 44,211,300 |
| 2021-04-21 | 2021-04-19 | 26.400 | 1,707,500 | -29,000 | 0.02% | 45,078,000 |
| 2021-04-20 | 2021-04-16 | 25.750 | 1,736,500 | +66,000 | 0.02% | 44,714,875 |
| 2021-04-19 | 2021-04-15 | 26.050 | 1,670,500 | +2,500 | 0.02% | 43,516,525 |
| 2021-04-16 | 2021-04-14 | 26.100 | 1,668,000 | +2,500 | 0.02% | 43,534,800 |
| 2021-04-15 | 2021-04-13 | 25.500 | 1,665,500 | -11,000 | 0.02% | 42,470,250 |
| 2021-04-14 | 2021-04-12 | 25.200 | 1,676,500 | +17,500 | 0.02% | 42,247,800 |
| 2021-04-13 | 2021-04-09 | 26.200 | 1,659,000 | +9,000 | 0.02% | 43,465,800 |
| 2021-04-12 | 2021-04-08 | 26.600 | 1,650,000 | -21,500 | 0.02% | 43,890,000 |
| 2021-04-09 | 2021-04-07 | 27.200 | 1,671,500 | -25,000 | 0.02% | 45,464,800 |
| 2021-04-08 | 2021-04-01 | 25.900 | 1,696,500 | -34,500 | 0.02% | 43,939,350 |
| 2021-04-07 | 2021-03-31 | 24.700 | 1,731,000 | +2,000 | 0.02% | 42,755,700 |
| 2021-04-01 | 2021-03-30 | 24.800 | 1,729,000 | +12,000 | 0.02% | 42,879,200 |
| 2021-03-31 | 2021-03-29 | 24.550 | 1,717,000 | -18,000 | 0.02% | 42,152,350 |
| 2021-03-30 | 2021-03-26 | 24.150 | 1,735,000 | -11,500 | 0.02% | 41,900,250 |
| 2021-03-29 | 2021-03-25 | 23.950 | 1,746,500 | +16,500 | 0.02% | 41,828,675 |
| 2021-03-26 | 2021-03-24 | 24.400 | 1,730,000 | +40,000 | 0.02% | 42,212,000 |
| 2021-03-25 | 2021-03-23 | 25.350 | 1,690,000 | +28,000 | 0.02% | 42,841,500 |
| 2021-03-24 | 2021-03-22 | 26.000 | 1,662,000 | -5,500 | 0.02% | 43,212,000 |
| 2021-03-23 | 2021-03-19 | 25.900 | 1,667,500 | +6,500 | 0.02% | 43,188,250 |
| 2021-03-22 | 2021-03-18 | 26.450 | 1,661,000 | -16,500 | 0.02% | 43,933,450 |
| 2021-03-19 | 2021-03-17 | 26.500 | 1,677,500 | -7,000 | 0.02% | 44,453,750 |
| 2021-03-18 | 2021-03-16 | 25.950 | 1,684,500 | -500 | 0.02% | 43,712,775 |
| 2021-03-17 | 2021-03-15 | 25.500 | 1,685,000 | +30,500 | 0.02% | 42,967,500 |
| 2021-03-16 | 2021-03-12 | 25.500 | 1,654,500 | -6,000 | 0.02% | 42,189,750 |
| 2021-03-15 | 2021-03-11 | 26.700 | 1,660,500 | -88,500 | 0.02% | 44,335,350 |
| 2021-03-12 | 2021-03-10 | 24.250 | 1,749,000 | +23,000 | 0.02% | 42,413,250 |
| 2021-03-11 | 2021-03-09 | 24.400 | 1,726,000 | +15,000 | 0.02% | 42,114,400 |
| 2021-03-10 | 2021-03-08 | 25.450 | 1,711,000 | +15,500 | 0.02% | 43,544,950 |
| 2021-03-09 | 2021-03-05 | 26.850 | 1,695,500 | +10,000 | 0.02% | 45,524,175 |
| 2021-03-08 | 2021-03-04 | 27.250 | 1,685,500 | +5,500 | 0.02% | 45,929,875 |
| 2021-03-05 | 2021-03-03 | 27.800 | 1,680,000 | +31,000 | 0.02% | 46,704,000 |
| 2021-03-04 | 2021-03-02 | 27.750 | 1,649,000 | -34,000 | 0.02% | 45,759,750 |
| 2021-03-03 | 2021-03-01 | 26.750 | 1,683,000 | -28,500 | 0.02% | 45,020,250 |
| 2021-03-02 | 2021-02-26 | 25.050 | 1,711,500 | +16,500 | 0.02% | 42,873,075 |
| 2021-03-01 | 2021-02-25 | 26.000 | 1,695,000 | -14,000 | 0.02% | 44,070,000 |
| 2021-02-26 | 2021-02-24 | 25.600 | 1,709,000 | +11,000 | 0.02% | 43,750,400 |
| 2021-02-25 | 2021-02-23 | 26.500 | 1,698,000 | -6,500 | 0.02% | 44,997,000 |
| 2021-02-24 | 2021-02-22 | 26.100 | 1,704,500 | +3,500 | 0.02% | 44,487,450 |
| 2021-02-23 | 2021-02-19 | 27.500 | 1,701,000 | +1,000 | 0.02% | 46,777,500 |
| 2021-02-22 | 2021-02-18 | 27.650 | 1,700,000 | -3,000 | 0.02% | 47,005,000 |
| 2021-02-19 | 2021-02-17 | 26.950 | 1,703,000 | -12,000 | 0.02% | 45,895,850 |
| 2021-02-18 | 2021-02-16 | 26.500 | 1,715,000 | -5,500 | 0.02% | 45,447,500 |
| 2021-02-17 | 2021-02-11 | 25.700 | 1,720,500 | +11,000 | 0.02% | 44,216,850 |
| 2021-02-16 | 2021-02-09 | 24.850 | 1,709,500 | +5,000 | 0.02% | 42,481,075 |
| 2021-02-10 | 2021-02-08 | 23.600 | 1,704,500 | +500 | 0.02% | 40,226,200 |
| 2021-02-09 | 2021-02-05 | 24.400 | 1,704,000 | +63,000 | 0.02% | 41,577,600 |
| 2021-02-08 | 2021-02-04 | 27.300 | 1,641,000 | +29,500 | 0.02% | 44,799,300 |
| 2021-02-05 | 2021-02-03 | 27.950 | 1,611,500 | +13,500 | 0.02% | 45,041,425 |
| 2021-02-04 | 2021-02-02 | 28.050 | 1,598,000 | +7,500 | 0.02% | 44,823,900 |
| 2021-02-03 | 2021-02-01 | 28.600 | 1,590,500 | -22,000 | 0.02% | 45,488,300 |
| 2021-02-02 | 2021-01-29 | 26.450 | 1,612,500 | +4,500 | 0.02% | 42,650,625 |
| 2021-02-01 | 2021-01-28 | 26.700 | 1,608,000 | +48,500 | 0.02% | 42,933,600 |
| 2021-01-29 | 2021-01-27 | 29.200 | 1,559,500 | -12,500 | 0.02% | 45,537,400 |
| 2021-01-28 | 2021-01-26 | 30.150 | 1,572,000 | -13,000 | 0.02% | 47,395,800 |
| 2021-01-27 | 2021-01-25 | 30.000 | 1,585,000 | -52,000 | 0.02% | 47,550,000 |
| 2021-01-26 | 2021-01-22 | 27.250 | 1,637,000 | +2,000 | 0.02% | 44,608,250 |
| 2021-01-25 | 2021-01-21 | 28.000 | 1,635,000 | +14,500 | 0.02% | 45,780,000 |
| 2021-01-22 | 2021-01-20 | 29.500 | 1,620,500 | +23,500 | 0.02% | 47,804,750 |
| 2021-01-21 | 2021-01-19 | 29.600 | 1,597,000 | +26,500 | 0.02% | 47,271,200 |
| 2021-01-20 | 2021-01-18 | 29.250 | 1,570,500 | -22,000 | 0.02% | 45,937,125 |
| 2021-01-19 | 2021-01-15 | 27.650 | 1,592,500 | -42,000 | 0.02% | 44,032,625 |
| 2021-01-18 | 2021-01-14 | 28.150 | 1,634,500 | -41,500 | 0.02% | 46,011,175 |
| 2021-01-15 | 2021-01-13 | 26.200 | 1,676,000 | +44,500 | 0.02% | 43,911,200 |
| 2021-01-14 | 2021-01-12 | 27.000 | 1,631,500 | -16,000 | 0.02% | 44,050,500 |
| 2021-01-13 | 2021-01-11 | 25.300 | 1,647,500 | +30,500 | 0.02% | 41,681,750 |
| 2021-01-12 | 2021-01-08 | 25.000 | 1,617,000 | -40,500 | 0.02% | 40,425,000 |
| 2021-01-11 | 2021-01-07 | 22.600 | 1,657,500 | -31,000 | 0.02% | 37,459,500 |
| 2021-01-08 | 2021-01-06 | 22.000 | 1,688,500 | +106,000 | 0.02% | 37,147,000 |
| 2021-01-07 | 2021-01-05 | 19.480 | 1,582,500 | +41,500 | 0.02% | 30,827,100 |
| 2021-01-06 | 2021-01-04 | 21.550 | 1,541,000 | -21,000 | 0.02% | 33,208,550 |
| 2021-01-05 | 2020-12-31 | 22.100 | 1,562,000 | -1,000 | 0.02% | 34,520,200 |
| 2021-01-04 | 2020-12-29 | 18.220 | 1,563,000 | +4,500 | 0.02% | 28,477,860 |
| 2020-12-30 | 2020-12-28 | 18.240 | 1,558,500 | +13,500 | 0.02% | 28,427,040 |
| 2020-12-29 | 2020-12-24 | 19.040 | 1,545,000 | -3,000 | 0.02% | 29,416,800 |
| 2020-12-28 | 2020-12-22 | 18.960 | 1,548,000 | -5,500 | 0.02% | 29,350,080 |
| 2020-12-23 | 2020-12-21 | 19.140 | 1,553,500 | +18,500 | 0.02% | 29,733,990 |
| 2020-12-22 | 2020-12-18 | 19.860 | 1,535,000 | +35,000 | 0.02% | 30,485,100 |
| 2020-12-21 | 2020-12-17 | 20.950 | 1,500,000 | -128,500 | 0.02% | 31,425,000 |
| 2020-12-18 | 2020-12-16 | 20.200 | 1,628,500 | +22,000 | 0.02% | 32,895,700 |
| 2020-12-17 | 2020-12-15 | 21.250 | 1,606,500 | -16,000 | 0.02% | 34,138,125 |
| 2020-12-16 | 2020-12-14 | 22.100 | 1,622,500 | -500 | 0.02% | 35,857,250 |
| 2020-12-15 | 2020-12-11 | 22.050 | 1,623,000 | +8,000 | 0.02% | 35,787,150 |
| 2020-12-14 | 2020-12-10 | 22.250 | 1,615,000 | +14,500 | 0.02% | 35,933,750 |
| 2020-12-11 | 2020-12-09 | 22.250 | 1,600,500 | -1,000 | 0.02% | 35,611,125 |
| 2020-12-10 | 2020-12-08 | 22.100 | 1,601,500 | -6,000 | 0.02% | 35,393,150 |
| 2020-12-09 | 2020-12-07 | 21.750 | 1,607,500 | +43,500 | 0.02% | 34,963,125 |
| 2020-12-08 | 2020-12-04 | 21.000 | 1,564,000 | -310,500 | 0.02% | 32,844,000 |
| 2020-12-07 | 2020-12-03 | 22.200 | 1,874,500 | -6,000 | 0.02% | 41,613,900 |
| 2020-12-04 | 2020-12-02 | 22.250 | 1,880,500 | -8,000 | 0.02% | 41,841,125 |
| 2020-12-03 | 2020-12-01 | 21.500 | 1,888,500 | -1,500 | 0.02% | 40,602,750 |
| 2020-12-02 | 2020-11-30 | 21.650 | 1,890,000 | +314,000 | 0.02% | 40,918,500 |
| 2020-12-01 | 2020-11-27 | 22.250 | 1,576,000 | -20,500 | 0.02% | 35,066,000 |
| 2020-11-30 | 2020-11-26 | 22.050 | 1,596,500 | -1,000 | 0.02% | 35,202,825 |
| 2020-11-27 | 2020-11-25 | 21.900 | 1,597,500 | +4,000 | 0.02% | 34,985,250 |
| 2020-11-26 | 2020-11-24 | 22.800 | 1,593,500 | +2,000 | 0.02% | 36,331,800 |
| 2020-11-25 | 2020-11-23 | 22.350 | 1,591,500 | +11,500 | 0.02% | 35,570,025 |
| 2020-11-24 | 2020-11-20 | 22.750 | 1,580,000 | +5,000 | 0.02% | 35,945,000 |
| 2020-11-23 | 2020-11-19 | 22.900 | 1,575,000 | -1,000 | 0.02% | 36,067,500 |
| 2020-11-20 | 2020-11-18 | 23.050 | 1,576,000 | -97,500 | 0.02% | 36,326,800 |
| 2020-11-19 | 2020-11-17 | 22.900 | 1,673,500 | +10,500 | 0.02% | 38,323,150 |
| 2020-11-18 | 2020-11-16 | 23.400 | 1,663,000 | +2,500 | 0.02% | 38,914,200 |
| 2020-11-17 | 2020-11-13 | 23.450 | 1,660,500 | +3,500 | 0.02% | 38,938,725 |
| 2020-11-16 | 2020-11-12 | 22.850 | 1,657,000 | -53,000 | 0.02% | 37,862,450 |
| 2020-11-13 | 2020-11-11 | 22.450 | 1,710,000 | +19,000 | 0.02% | 38,389,500 |
| 2020-11-12 | 2020-11-10 | 24.200 | 1,691,000 | +7,000 | 0.02% | 40,922,200 |
| 2020-11-11 | 2020-11-09 | 24.700 | 1,684,000 | -6,000 | 0.02% | 41,594,800 |
| 2020-11-10 | 2020-11-06 | 24.100 | 1,690,000 | +3,500 | 0.02% | 40,729,000 |
| 2020-11-09 | 2020-11-05 | 23.950 | 1,686,500 | -30,000 | 0.02% | 40,391,675 |
| 2020-11-06 | 2020-11-04 | 22.300 | 1,716,500 | +20,500 | 0.02% | 38,277,950 |
| 2020-11-05 | 2020-11-03 | 23.850 | 1,696,000 | +70,500 | 0.02% | 40,449,600 |
| 2020-11-04 | 2020-11-02 | 22.800 | 1,625,500 | -7,000 | 0.02% | 37,061,400 |
| 2020-11-03 | 2020-10-30 | 22.750 | 1,632,500 | -9,000 | 0.02% | 37,139,375 |
| 2020-11-02 | 2020-10-29 | 22.000 | 1,641,500 | +1,000 | 0.02% | 36,113,000 |
| 2020-10-30 | 2020-10-28 | 21.550 | 1,640,500 | -17,500 | 0.02% | 35,352,775 |
| 2020-10-29 | 2020-10-27 | 20.800 | 1,658,000 | -71,500 | 0.02% | 34,486,400 |
| 2020-10-28 | 2020-10-23 | 20.400 | 1,729,500 | +1,000 | 0.02% | 35,281,800 |
| 2020-10-27 | 2020-10-22 | 20.600 | 1,728,500 | +59,000 | 0.02% | 35,607,100 |
| 2020-10-23 | 2020-10-21 | 20.050 | 1,669,500 | -2,500 | 0.02% | 33,473,475 |
| 2020-10-22 | 2020-10-20 | 20.550 | 1,672,000 | +3,000 | 0.02% | 34,359,600 |
| 2020-10-20 | 2020-10-16 | 19.960 | 1,669,000 | +9,000 | 0.02% | 33,313,240 |
| 2020-10-19 | 2020-10-15 | 19.800 | 1,660,000 | +1,000 | 0.02% | 32,868,000 |
| 2020-10-16 | 2020-10-14 | 19.960 | 1,659,000 | -12,500 | 0.02% | 33,113,640 |
| 2020-10-15 | 2020-10-12 | 20.600 | 1,671,500 | -24,500 | 0.02% | 34,432,900 |
| 2020-10-14 | 2020-10-09 | 18.480 | 1,696,000 | +6,000 | 0.02% | 31,342,080 |
| 2020-10-12 | 2020-10-08 | 18.760 | 1,690,000 | +3,000 | 0.02% | 31,704,400 |
| 2020-10-09 | 2020-10-07 | 18.960 | 1,687,000 | +6,500 | 0.02% | 31,985,520 |
| 2020-10-08 | 2020-10-06 | 18.500 | 1,680,500 | -47,000 | 0.02% | 31,089,250 |
| 2020-10-07 | 2020-10-05 | 17.280 | 1,727,500 | +40,000 | 0.02% | 29,851,200 |
| 2020-10-06 | 2020-09-30 | 18.120 | 1,687,500 | -26,500 | 0.02% | 30,577,500 |
| 2020-10-05 | 2020-09-29 | 17.700 | 1,714,000 | +12,500 | 0.02% | 30,337,800 |
| 2020-09-30 | 2020-09-28 | 17.860 | 1,701,500 | +37,000 | 0.02% | 30,388,790 |
| 2020-09-29 | 2020-09-25 | 18.580 | 1,664,500 | -12,500 | 0.02% | 30,926,410 |
| 2020-09-28 | 2020-09-24 | 19.340 | 1,677,000 | -14,500 | 0.02% | 32,433,180 |
| 2020-09-25 | 2020-09-23 | 20.150 | 1,691,500 | -6,500 | 0.02% | 34,083,725 |
| 2020-09-23 | 2020-09-21 | 20.400 | 1,698,000 | -6,500 | 0.02% | 34,639,200 |
| 2020-09-22 | 2020-09-18 | 20.600 | 1,704,500 | -6,500 | 0.02% | 35,112,700 |
| 2020-09-21 | 2020-09-17 | 19.940 | 1,711,000 | +4,000 | 0.02% | 34,117,340 |
| 2020-09-18 | 2020-09-16 | 20.250 | 1,707,000 | +7,500 | 0.02% | 34,566,750 |
| 2020-09-17 | 2020-09-15 | 19.540 | 1,699,500 | -2,000 | 0.02% | 33,208,230 |
| 2020-09-16 | 2020-09-14 | 19.160 | 1,701,500 | -5,500 | 0.02% | 32,600,740 |
| 2020-09-15 | 2020-09-11 | 19.480 | 1,707,000 | -21,500 | 0.02% | 33,252,360 |
| 2020-09-14 | 2020-09-10 | 18.240 | 1,728,500 | -15,000 | 0.02% | 31,527,840 |
| 2020-09-11 | 2020-09-09 | 18.420 | 1,743,500 | -1,000 | 0.02% | 32,115,270 |
| 2020-09-10 | 2020-09-08 | 18.800 | 1,744,500 | -84,500 | 0.02% | 32,796,600 |
| 2020-09-09 | 2020-09-07 | 18.240 | 1,829,000 | +167,000 | 0.02% | 33,360,960 |
| 2020-09-08 | 2020-09-04 | 23.650 | 1,662,000 | +21,000 | 0.02% | 39,306,300 |
| 2020-09-07 | 2020-09-03 | 24.600 | 1,641,000 | -5,500 | 0.02% | 40,368,600 |
| 2020-09-04 | 2020-09-02 | 24.950 | 1,646,500 | -13,500 | 0.02% | 41,080,175 |
| 2020-09-03 | 2020-09-01 | 25.000 | 1,660,000 | -51,500 | 0.02% | 41,500,000 |
| 2020-09-02 | 2020-08-31 | 24.900 | 1,711,500 | +11,000 | 0.02% | 42,616,350 |
| 2020-09-01 | 2020-08-28 | 25.750 | 1,700,500 | +4,000 | 0.02% | 43,787,875 |
| 2020-08-31 | 2020-08-27 | 25.700 | 1,696,500 | -32,000 | 0.02% | 43,600,050 |
| 2020-08-28 | 2020-08-26 | 24.950 | 1,728,500 | -14,500 | 0.02% | 43,126,075 |
| 2020-08-27 | 2020-08-25 | 25.950 | 1,743,000 | -17,500 | 0.02% | 45,230,850 |
| 2020-08-26 | 2020-08-24 | 25.700 | 1,760,500 | +3,500 | 0.02% | 45,244,850 |
| 2020-08-25 | 2020-08-21 | 25.950 | 1,757,000 | +21,000 | 0.02% | 45,594,150 |
| 2020-08-24 | 2020-08-20 | 26.900 | 1,736,000 | +2,500 | 0.02% | 46,698,400 |
| 2020-08-21 | 2020-08-19 | 26.050 | 1,733,500 | +16,500 | 0.02% | 45,157,675 |
| 2020-08-20 | 2020-08-18 | 26.600 | 1,717,000 | +45,000 | 0.02% | 45,672,200 |
| 2020-08-19 | 2020-08-17 | 27.150 | 1,672,000 | -6,500 | 0.02% | 45,394,800 |
| 2020-08-18 | 2020-08-14 | 27.500 | 1,678,500 | +12,000 | 0.02% | 46,158,750 |
| 2020-08-17 | 2020-08-13 | 27.450 | 1,666,500 | -2,000 | 0.02% | 45,745,425 |
| 2020-08-14 | 2020-08-12 | 26.850 | 1,668,500 | -17,000 | 0.02% | 44,799,225 |
| 2020-08-13 | 2020-08-11 | 27.700 | 1,685,500 | +7,500 | 0.02% | 46,688,350 |
| 2020-08-12 | 2020-08-10 | 27.800 | 1,678,000 | -23,000 | 0.02% | 46,648,400 |
| 2020-08-11 | 2020-08-07 | 29.900 | 1,701,000 | +134,000 | 0.02% | 50,859,900 |
| 2020-08-10 | 2020-08-06 | 32.750 | 1,567,000 | -14,000 | 0.02% | 51,319,250 |
| 2020-08-07 | 2020-08-05 | 32.000 | 1,581,000 | +44,000 | 0.02% | 50,592,000 |
| 2020-08-06 | 2020-08-04 | 30.500 | 1,537,000 | +1,500 | 0.02% | 46,878,500 |
| 2020-08-05 | 2020-08-03 | 31.300 | 1,535,500 | +19,000 | 0.02% | 48,061,150 |
| 2020-08-04 | 2020-07-31 | 29.850 | 1,516,500 | -17,500 | 0.02% | 45,267,525 |
| 2020-08-03 | 2020-07-30 | 28.200 | 1,534,000 | +13,000 | 0.02% | 43,258,800 |
| 2020-07-30 | 2020-07-28 | 26.300 | 1,521,000 | -34,500 | 0.02% | 40,002,300 |
| 2020-07-29 | 2020-07-27 | 24.850 | 1,555,500 | +7,000 | 0.02% | 38,654,175 |
| 2020-07-28 | 2020-07-24 | 25.650 | 1,548,500 | +41,500 | 0.02% | 39,719,025 |
| 2020-07-27 | 2020-07-23 | 27.700 | 1,507,000 | +53,500 | 0.02% | 41,743,900 |
| 2020-07-24 | 2020-07-22 | 27.000 | 1,453,500 | +42,500 | 0.02% | 39,244,500 |
| 2020-07-23 | 2020-07-21 | 29.350 | 1,411,000 | -9,000 | 0.02% | 41,412,850 |
| 2020-07-22 | 2020-07-20 | 28.200 | 1,420,000 | -27,000 | 0.02% | 40,044,000 |
| 2020-07-21 | 2020-07-17 | 29.000 | 1,447,000 | +19,000 | 0.02% | 41,963,000 |
| 2020-07-20 | 2020-07-16 | 28.750 | 1,428,000 | -31,000 | 0.02% | 41,055,000 |
| 2020-07-17 | 2020-07-15 | 38.450 | 1,459,000 | +109,500 | 0.02% | 56,098,550 |
| 2020-07-16 | 2020-07-14 | 41.800 | 1,349,500 | +46,000 | 0.02% | 56,409,100 |
| 2020-07-15 | 2020-07-13 | 41.950 | 1,303,500 | +20,000 | 0.02% | 54,681,825 |
| 2020-07-14 | 2020-07-10 | 41.250 | 1,283,500 | -62,000 | 0.02% | 52,944,375 |
| 2020-07-13 | 2020-07-09 | 39.950 | 1,345,500 | +38,500 | 0.02% | 53,752,725 |
| 2020-07-10 | 2020-07-08 | 39.900 | 1,307,000 | -2,000 | 0.02% | 52,149,300 |
| 2020-07-09 | 2020-07-07 | 36.550 | 1,309,000 | +79,500 | 0.02% | 47,843,950 |
| 2020-07-08 | 2020-07-06 | 40.100 | 1,229,500 | +52,500 | 0.02% | 49,302,950 |
| 2020-07-07 | 2020-07-03 | 33.250 | 1,177,000 | -16,000 | 0.02% | 39,135,250 |
| 2020-07-06 | 2020-07-02 | 31.600 | 1,193,000 | +39,500 | 0.02% | 37,698,800 |
| 2020-07-03 | 2020-06-30 | 27.000 | 1,153,500 | -21,000 | 0.02% | 31,144,500 |
| 2020-07-02 | 2020-06-29 | 26.600 | 1,174,500 | +83,000 | 0.02% | 31,241,700 |
| 2020-06-30 | 2020-06-26 | 28.600 | 1,091,500 | +8,500 | 0.02% | 31,216,900 |
| 2020-06-29 | 2020-06-24 | 27.450 | 1,083,000 | +4,000 | 0.02% | 29,728,350 |
| 2020-06-24 | 2020-06-22 | 24.200 | 1,079,000 | +97,000 | 0.02% | 26,111,800 |
| 2020-06-23 | 2020-06-19 | 22.900 | 982,000 | +17,500 | 0.02% | 22,487,800 |
| 2020-06-22 | 2020-06-18 | 23.200 | 964,500 | -49,500 | 0.02% | 22,376,400 |
| 2020-06-19 | 2020-06-17 | 21.700 | 1,014,000 | +26,500 | 0.02% | 22,003,800 |
| 2020-06-18 | 2020-06-16 | 21.350 | 987,500 | -37,500 | 0.02% | 21,083,125 |
| 2020-06-17 | 2020-06-15 | 19.080 | 1,025,000 | +2,500 | 0.02% | 19,557,000 |
| 2020-06-16 | 2020-06-12 | 19.380 | 1,022,500 | +11,000 | 0.02% | 19,816,050 |
| 2020-06-15 | 2020-06-11 | 18.760 | 1,011,500 | -39,500 | 0.02% | 18,975,740 |
| 2020-06-12 | 2020-06-10 | 18.840 | 1,051,000 | +18,000 | 0.02% | 19,800,840 |
| 2020-06-11 | 2020-06-09 | 19.440 | 1,033,000 | -6,500 | 0.02% | 20,081,520 |
| 2020-06-10 | 2020-06-08 | 19.860 | 1,039,500 | -12,000 | 0.02% | 20,644,470 |
| 2020-06-09 | 2020-06-05 | 19.700 | 1,051,500 | -6,500 | 0.02% | 20,714,550 |
| 2020-06-08 | 2020-06-04 | 18.680 | 1,058,000 | -21,000 | 0.02% | 19,763,440 |
| 2020-06-05 | 2020-06-03 | 18.740 | 1,079,000 | +40,500 | 0.02% | 20,220,460 |
| 2020-06-04 | 2020-06-02 | 18.700 | 1,038,500 | +2,000 | 0.02% | 19,419,950 |
| 2020-06-03 | 2020-06-01 | 18.180 | 1,036,500 | +7,500 | 0.02% | 18,843,570 |
| 2020-06-02 | 2020-05-29 | 16.840 | 1,029,000 | -500 | 0.02% | 17,328,360 |
| 2020-06-01 | 2020-05-28 | 16.640 | 1,029,500 | -12,500 | 0.02% | 17,130,880 |
| 2020-05-29 | 2020-05-27 | 17.400 | 1,042,000 | -2,500 | 0.02% | 18,130,800 |
| 2020-05-28 | 2020-05-26 | 17.460 | 1,044,500 | +5,000 | 0.02% | 18,236,970 |
| 2020-05-27 | 2020-05-25 | 17.580 | 1,039,500 | +112,500 | 0.02% | 18,274,410 |
| 2020-05-26 | 2020-05-22 | 16.920 | 927,000 | +4,500 | 0.02% | 15,684,840 |
| 2020-05-25 | 2020-05-21 | 17.500 | 922,500 | +15,000 | 0.02% | 16,143,750 |
| 2020-05-22 | 2020-05-20 | 18.820 | 907,500 | -13,000 | 0.02% | 17,079,150 |
| 2020-05-21 | 2020-05-19 | 19.300 | 920,500 | +5,000 | 0.02% | 17,765,650 |
| 2020-05-20 | 2020-05-18 | 17.940 | 915,500 | +165,500 | 0.02% | 16,424,070 |
| 2020-05-19 | 2020-05-15 | 19.160 | 750,000 | -1,500 | 0.01% | 14,370,000 |
| 2020-05-18 | 2020-05-14 | 18.840 | 751,500 | -161,500 | 0.01% | 14,158,260 |
| 2020-05-15 | 2020-05-13 | 17.180 | 913,000 | -26,000 | 0.02% | 15,685,340 |
| 2020-05-14 | 2020-05-12 | 17.140 | 939,000 | -1,000 | 0.02% | 16,094,460 |
| 2020-05-13 | 2020-05-11 | 17.040 | 940,000 | -2,500 | 0.02% | 16,017,600 |
| 2020-05-12 | 2020-05-08 | 17.040 | 942,500 | +5,500 | 0.02% | 16,060,200 |
| 2020-05-11 | 2020-05-07 | 16.940 | 937,000 | +42,500 | 0.02% | 15,872,780 |
| 2020-05-08 | 2020-05-06 | 16.900 | 894,500 | -28,000 | 0.02% | 15,117,050 |
| 2020-05-07 | 2020-05-05 | 15.260 | 922,500 | -5,000 | 0.02% | 14,077,350 |
| 2020-05-06 | 2020-05-04 | 15.200 | 927,500 | +3,500 | 0.02% | 14,098,000 |
| 2020-05-05 | 2020-04-29 | 14.820 | 924,000 | +15,000 | 0.02% | 13,693,680 |
| 2020-05-04 | 2020-04-28 | 14.980 | 909,000 | -4,000 | 0.02% | 13,616,820 |
| 2020-04-29 | 2020-04-27 | 14.060 | 913,000 | +25,500 | 0.02% | 12,836,780 |
| 2020-04-28 | 2020-04-24 | 14.040 | 887,500 | +38,000 | 0.02% | 12,460,500 |
| 2020-04-27 | 2020-04-23 | 14.560 | 849,500 | +87,000 | 0.02% | 12,368,720 |
| 2020-04-24 | 2020-04-22 | 15.000 | 762,500 | -6,500 | 0.01% | 11,437,500 |
| 2020-04-23 | 2020-04-21 | 14.820 | 769,000 | -8,500 | 0.01% | 11,396,580 |
| 2020-04-22 | 2020-04-20 | 15.580 | 777,500 | -3,500 | 0.02% | 12,113,450 |
| 2020-04-21 | 2020-04-17 | 15.040 | 781,000 | -9,000 | 0.02% | 11,746,240 |
| 2020-04-20 | 2020-04-16 | 14.940 | 790,000 | -36,000 | 0.02% | 11,802,600 |
| 2020-04-17 | 2020-04-15 | 14.320 | 826,000 | -44,500 | 0.02% | 11,828,320 |
| 2020-04-16 | 2020-04-14 | 14.040 | 870,500 | -21,000 | 0.02% | 12,221,820 |
| 2020-04-15 | 2020-04-09 | 13.960 | 891,500 | +1,500 | 0.02% | 12,445,340 |
| 2020-04-14 | 2020-04-08 | 13.960 | 890,000 | -49,500 | 0.02% | 12,424,400 |
| 2020-04-09 | 2020-04-07 | 13.280 | 939,500 | -31,500 | 0.02% | 12,476,560 |
| 2020-04-08 | 2020-04-06 | 12.780 | 971,000 | +6,000 | 0.02% | 12,409,380 |
| 2020-04-07 | 2020-04-03 | 12.180 | 965,000 | +21,000 | 0.02% | 11,753,700 |
| 2020-04-06 | 2020-04-02 | 12.460 | 944,000 | +9,500 | 0.02% | 11,762,240 |
| 2020-04-03 | 2020-04-01 | 12.140 | 934,500 | +500 | 0.02% | 11,344,830 |
| 2020-04-02 | 2020-03-31 | 12.200 | 934,000 | +21,000 | 0.02% | 11,394,800 |
| 2020-04-01 | 2020-03-30 | 11.780 | 913,000 | +5,000 | 0.02% | 10,755,140 |
| 2020-03-31 | 2020-03-27 | 12.140 | 908,000 | +12,000 | 0.02% | 11,023,120 |
| 2020-03-30 | 2020-03-26 | 12.500 | 896,000 | +6,500 | 0.02% | 11,200,000 |
| 2020-03-27 | 2020-03-25 | 12.660 | 889,500 | +5,000 | 0.02% | 11,261,070 |
| 2020-03-26 | 2020-03-24 | 12.120 | 884,500 | +2,500 | 0.02% | 10,720,140 |
| 2020-03-25 | 2020-03-23 | 11.380 | 882,000 | +4,500 | 0.02% | 10,037,160 |
| 2020-03-24 | 2020-03-20 | 12.160 | 877,500 | +3,000 | 0.02% | 10,670,400 |
| 2020-03-23 | 2020-03-19 | 11.900 | 874,500 | -1,000 | 0.02% | 10,406,550 |
| 2020-03-20 | 2020-03-18 | 11.660 | 875,500 | -3,500 | 0.02% | 10,208,330 |
| 2020-03-19 | 2020-03-17 | 12.240 | 879,000 | +24,000 | 0.02% | 10,758,960 |
| 2020-03-18 | 2020-03-16 | 12.000 | 855,000 | -16,500 | 0.02% | 10,260,000 |
| 2020-03-17 | 2020-03-13 | 13.560 | 871,500 | +61,500 | 0.02% | 11,817,540 |
| 2020-03-16 | 2020-03-12 | 13.160 | 810,000 | +6,000 | 0.02% | 10,659,600 |
| 2020-03-13 | 2020-03-11 | 13.820 | 804,000 | +9,500 | 0.02% | 11,111,280 |
| 2020-03-12 | 2020-03-10 | 14.320 | 794,500 | -6,000 | 0.02% | 11,377,240 |
| 2020-03-11 | 2020-03-09 | 13.960 | 800,500 | +4,000 | 0.02% | 11,174,980 |
| 2020-03-10 | 2020-03-06 | 15.260 | 796,500 | -2,000 | 0.02% | 12,154,590 |
| 2020-03-09 | 2020-03-05 | 14.980 | 798,500 | -1,000 | 0.02% | 11,961,530 |
| 2020-03-06 | 2020-03-04 | 14.700 | 799,500 | -2,000 | 0.02% | 11,752,650 |
| 2020-03-05 | 2020-03-03 | 15.100 | 801,500 | +6,000 | 0.02% | 12,102,650 |
| 2020-03-04 | 2020-03-02 | 15.220 | 795,500 | +8,000 | 0.02% | 12,107,510 |
| 2020-03-03 | 2020-02-28 | 15.100 | 787,500 | -6,000 | 0.02% | 11,891,250 |
| 2020-03-02 | 2020-02-27 | 16.040 | 793,500 | +16,000 | 0.02% | 12,727,740 |
| 2020-02-28 | 2020-02-26 | 16.020 | 777,500 | -12,500 | 0.02% | 12,455,550 |
| 2020-02-27 | 2020-02-25 | 16.620 | 790,000 | -8,500 | 0.02% | 13,129,800 |
| 2020-02-26 | 2020-02-24 | 15.500 | 798,500 | +11,000 | 0.02% | 12,376,750 |
| 2020-02-25 | 2020-02-21 | 15.220 | 787,500 | +29,500 | 0.02% | 11,985,750 |
| 2020-02-24 | 2020-02-20 | 15.740 | 758,000 | +5,500 | 0.01% | 11,930,920 |
| 2020-02-21 | 2020-02-19 | 15.720 | 752,500 | +5,500 | 0.01% | 11,829,300 |
| 2020-02-20 | 2020-02-18 | 15.180 | 747,000 | +225,000 | 0.01% | 11,339,460 |
| 2020-02-19 | 2020-02-17 | 16.140 | 522,000 | +12,500 | 0.01% | 8,425,080 |
| 2020-02-18 | 2020-02-14 | 16.260 | 509,500 | +35,000 | 0.01% | 8,284,470 |
| 2020-02-17 | 2020-02-13 | 17.280 | 474,500 | +3,000 | 0.01% | 8,199,360 |
| 2020-02-14 | 2020-02-12 | 16.220 | 471,500 | +24,500 | 0.01% | 7,647,730 |
| 2020-02-13 | 2020-02-11 | 16.460 | 447,000 | -6,000 | 0.01% | 7,357,620 |
| 2020-02-12 | 2020-02-10 | 16.760 | 453,000 | +1,000 | 0.01% | 7,592,280 |
| 2020-02-11 | 2020-02-07 | 17.360 | 452,000 | +5,000 | 0.01% | 7,846,720 |
| 2020-02-10 | 2020-02-06 | 17.180 | 447,000 | -14,000 | 0.01% | 7,679,460 |
| 2020-02-07 | 2020-02-05 | 16.800 | 461,000 | -14,500 | 0.01% | 7,744,800 |
| 2020-02-06 | 2020-02-04 | 15.480 | 475,500 | +19,500 | 0.01% | 7,360,740 |
| 2020-02-05 | 2020-02-03 | 14.720 | 456,000 | +14,500 | 0.01% | 6,712,320 |
| 2020-02-04 | 2020-01-31 | 14.300 | 441,500 | +16,000 | 0.01% | 6,313,450 |
| 2020-02-03 | 2020-01-30 | 14.080 | 425,500 | +9,500 | 0.01% | 5,991,040 |
| 2020-01-31 | 2020-01-29 | 15.620 | 416,000 | -10,500 | 0.01% | 6,497,920 |
| 2020-01-30 | 2020-01-24 | 16.140 | 426,500 | +24,500 | 0.01% | 6,883,710 |
| 2020-01-29 | 2020-01-22 | 16.100 | 402,000 | +32,500 | 0.01% | 6,472,200 |
| 2020-01-23 | 2020-01-21 | 15.000 | 369,500 | +12,000 | 0.01% | 5,542,500 |
| 2020-01-22 | 2020-01-20 | 15.880 | 357,500 | +25,000 | 0.01% | 5,677,100 |
| 2020-01-21 | 2020-01-17 | 15.440 | 332,500 | +33,000 | 0.01% | 5,133,800 |
| 2020-01-20 | 2020-01-16 | 15.280 | 299,500 | +20,500 | 0.01% | 4,576,360 |
| 2020-01-17 | 2020-01-15 | 14.400 | 279,000 | +17,000 | 0.01% | 4,017,600 |
| 2020-01-16 | 2020-01-14 | 13.640 | 262,000 | +2,000 | 0.01% | 3,573,680 |
| 2020-01-15 | 2020-01-13 | 13.680 | 260,000 | +5,000 | 0.01% | 3,556,800 |
| 2020-01-14 | 2020-01-10 | 12.960 | 255,000 | -2,000 | 0.01% | 3,304,800 |
| 2020-01-13 | 2020-01-09 | 13.000 | 257,000 | +2,000 | 0.01% | 3,341,000 |
| 2020-01-10 | 2020-01-08 | 12.720 | 255,000 | -15,500 | 0.01% | 3,243,600 |
| 2020-01-09 | 2020-01-07 | 12.600 | 270,500 | +12,500 | 0.01% | 3,408,300 |
| 2020-01-08 | 2020-01-06 | 13.040 | 258,000 | +3,000 | 0.01% | 3,364,320 |
| 2020-01-07 | 2020-01-03 | 12.640 | 255,000 | +2,500 | 0.01% | 3,223,200 |
| 2020-01-06 | 2020-01-02 | 12.700 | 252,500 | -18,000 | 0.00% | 3,206,750 |
| 2020-01-03 | 2019-12-31 | 11.940 | 270,500 | +24,500 | 0.01% | 3,229,770 |
| 2020-01-02 | 2019-12-27 | 11.820 | 246,000 | +9,000 | 0.00% | 2,907,720 |
| 2019-12-30 | 2019-12-24 | 11.420 | 237,000 | -3,500 | 0.00% | 2,706,540 |
| 2019-12-23 | 2019-12-19 | 11.200 | 240,500 | +3,500 | 0.00% | 2,693,600 |
| 2019-12-20 | 2019-12-18 | 11.380 | 237,000 | +7,000 | 0.00% | 2,697,060 |
| 2019-12-19 | 2019-12-17 | 11.360 | 230,000 | -26,000 | 0.00% | 2,612,800 |
| 2019-12-18 | 2019-12-16 | 11.340 | 256,000 | -500 | 0.01% | 2,903,040 |
| 2019-12-17 | 2019-12-13 | 11.220 | 256,500 | +3,500 | 0.01% | 2,877,930 |
| 2019-12-16 | 2019-12-12 | 11.140 | 253,000 | +10,000 | 0.01% | 2,818,420 |
| 2019-12-13 | 2019-12-11 | 11.140 | 243,000 | +34,000 | 0.00% | 2,707,020 |
| 2019-12-12 | 2019-12-10 | 11.140 | 209,000 | +75,500 | 0.00% | 2,328,260 |
| 2019-12-11 | 2019-12-09 | 10.820 | 133,500 | -3,500 | 0.00% | 1,444,470 |
| 2019-12-10 | 2019-12-06 | 10.780 | 137,000 | -16,000 | 0.00% | 1,476,860 |
| 2019-12-09 | 2019-12-05 | 10.620 | 153,000 | -4,000 | 0.00% | 1,624,860 |
| 2019-12-06 | 2019-12-04 | 10.360 | 157,000 | +500 | 0.00% | 1,626,520 |
| 2019-12-05 | 2019-12-03 | 10.100 | 156,500 | +1,000 | 0.00% | 1,580,650 |
| 2019-12-04 | 2019-12-02 | 10.100 | 155,500 | +500 | 0.00% | 1,570,550 |
| 2019-12-03 | 2019-11-29 | 9.980 | 155,000 | +9,000 | 0.00% | 1,546,900 |
| 2019-12-02 | 2019-11-28 | 10.340 | 146,000 | +4,500 | 0.00% | 1,509,640 |
| 2019-11-29 | 2019-11-27 | 10.220 | 141,500 | -2,500 | 0.00% | 1,446,130 |
| 2019-11-28 | 2019-11-26 | 10.060 | 144,000 | +7,500 | 0.00% | 1,448,640 |
| 2019-11-27 | 2019-11-25 | 10.140 | 136,500 | +7,500 | 0.00% | 1,384,110 |
| 2019-11-26 | 2019-11-22 | 10.120 | 129,000 | -1,000 | 0.00% | 1,305,480 |
| 2019-11-25 | 2019-11-21 | 10.060 | 130,000 | -500 | 0.00% | 1,307,800 |
| 2019-11-22 | 2019-11-20 | 10.140 | 130,500 | -1,000 | 0.00% | 1,323,270 |
| 2019-11-21 | 2019-11-19 | 10.180 | 131,500 | +5,000 | 0.00% | 1,338,670 |
| 2019-11-20 | 2019-11-18 | 10.600 | 126,500 | +500 | 0.00% | 1,340,900 |
| 2019-11-19 | 2019-11-15 | 10.600 | 126,000 | +500 | 0.00% | 1,335,600 |
| 2019-11-18 | 2019-11-14 | 10.900 | 125,500 | -2,000 | 0.00% | 1,367,950 |
| 2019-11-15 | 2019-11-13 | 10.340 | 127,500 | -7,500 | 0.00% | 1,318,350 |
| 2019-11-14 | 2019-11-12 | 9.720 | 135,000 | +15,000 | 0.00% | 1,312,200 |
| 2019-11-13 | 2019-11-11 | 9.690 | 120,000 | +3,500 | 0.00% | 1,162,800 |
| 2019-11-12 | 2019-11-08 | 9.840 | 116,500 | +1,500 | 0.00% | 1,146,360 |
| 2019-11-11 | 2019-11-07 | 9.830 | 115,000 | -15,500 | 0.00% | 1,130,450 |
| 2019-11-08 | 2019-11-06 | 10.300 | 130,500 | -500 | 0.00% | 1,344,150 |
| 2019-11-07 | 2019-11-05 | 10.400 | 131,000 | -46,500 | 0.00% | 1,362,400 |
| 2019-11-05 | 2019-11-01 | 10.100 | 177,500 | +3,000 | 0.00% | 1,792,750 |
| 2019-11-04 | 2019-10-31 | 9.990 | 174,500 | -13,500 | 0.00% | 1,743,255 |
| 2019-11-01 | 2019-10-30 | 9.420 | 188,000 | +3,000 | 0.00% | 1,770,960 |
| 2019-10-31 | 2019-10-29 | 9.690 | 185,000 | -5,000 | 0.00% | 1,792,650 |
| 2019-10-30 | 2019-10-28 | 9.690 | 190,000 | +37,000 | 0.00% | 1,841,100 |
| 2019-10-29 | 2019-10-25 | 9.560 | 153,000 | -2,000 | 0.00% | 1,462,680 |
| 2019-10-28 | 2019-10-24 | 9.450 | 155,000 | +41,000 | 0.00% | 1,464,750 |
| 2019-10-24 | 2019-10-22 | 9.760 | 114,000 | +3,000 | 0.00% | 1,112,640 |
| 2019-10-23 | 2019-10-21 | 9.760 | 111,000 | +1,500 | 0.00% | 1,083,360 |
| 2019-10-22 | 2019-10-18 | 9.690 | 109,500 | +2,500 | 0.00% | 1,061,055 |
| 2019-10-21 | 2019-10-17 | 9.740 | 107,000 | -500 | 0.00% | 1,042,180 |
| 2019-10-17 | 2019-10-15 | 9.680 | 107,500 | +3,500 | 0.00% | 1,040,600 |
| 2019-10-16 | 2019-10-14 | 9.870 | 104,000 | +3,500 | 0.00% | 1,026,480 |
| 2019-10-15 | 2019-10-11 | 9.800 | 100,500 | +500 | 0.00% | 984,900 |
| 2019-10-11 | 2019-10-09 | 9.530 | 100,000 | +3,000 | 0.00% | 953,000 |
| 2019-10-10 | 2019-10-08 | 9.540 | 97,000 | -9,000 | 0.00% | 925,380 |
| 2019-10-09 | 2019-10-04 | 9.640 | 106,000 | +4,000 | 0.00% | 1,021,840 |
| 2019-10-08 | 2019-10-03 | 9.920 | 102,000 | +500 | 0.00% | 1,011,840 |
| 2019-10-02 | 2019-09-27 | 9.890 | 101,500 | +1,500 | 0.00% | 1,003,835 |
| 2019-09-30 | 2019-09-26 | 9.930 | 100,000 | -2,000 | 0.00% | 993,000 |
| 2019-09-27 | 2019-09-25 | 10.160 | 102,000 | -2,500 | 0.00% | 1,036,320 |
| 2019-09-26 | 2019-09-24 | 10.600 | 104,500 | +1,000 | 0.00% | 1,107,700 |
| 2019-09-25 | 2019-09-23 | 10.420 | 103,500 | -500 | 0.00% | 1,078,470 |
| 2019-09-23 | 2019-09-19 | 10.560 | 104,000 | -4,000 | 0.00% | 1,098,240 |
| 2019-09-20 | 2019-09-18 | 10.620 | 108,000 | -2,500 | 0.00% | 1,146,960 |
| 2019-09-18 | 2019-09-16 | 10.560 | 110,500 | -15,500 | 0.00% | 1,166,880 |
| 2019-09-17 | 2019-09-13 | 10.140 | 126,000 | +2,000 | 0.00% | 1,277,640 |
| 2019-09-13 | 2019-09-11 | 9.700 | 124,000 | +9,000 | 0.00% | 1,202,800 |
| 2019-09-12 | 2019-09-10 | 9.720 | 115,000 | -1,500 | 0.00% | 1,117,800 |
| 2019-09-11 | 2019-09-09 | 9.890 | 116,500 | -65,500 | 0.00% | 1,152,185 |
| 2019-09-10 | 2019-09-06 | 9.230 | 182,000 | +74,000 | 0.00% | 1,679,860 |
| 2019-09-09 | 2019-09-05 | 9.190 | 108,000 | -6,500 | 0.00% | 992,520 |
| 2019-09-06 | 2019-09-04 | 8.810 | 114,500 | +2,000 | 0.00% | 1,008,745 |
| 2019-09-05 | 2019-09-03 | 8.710 | 112,500 | +500 | 0.00% | 979,875 |
| 2019-09-04 | 2019-09-02 | 8.790 | 112,000 | -7,500 | 0.00% | 984,480 |
| 2019-08-30 | 2019-08-28 | 8.700 | 119,500 | +500 | 0.00% | 1,039,650 |
| 2019-08-29 | 2019-08-27 | 8.770 | 119,000 | +1,500 | 0.00% | 1,043,630 |
| 2019-08-28 | 2019-08-26 | 8.730 | 117,500 | +6,000 | 0.00% | 1,025,775 |
| 2019-08-27 | 2019-08-23 | 8.910 | 111,500 | -6,500 | 0.00% | 993,465 |
| 2019-08-26 | 2019-08-22 | 8.990 | 118,000 | -5,000 | 0.00% | 1,060,820 |
| 2019-08-23 | 2019-08-21 | 9.100 | 123,000 | -4,500 | 0.00% | 1,119,300 |
| 2019-08-22 | 2019-08-20 | 8.630 | 127,500 | -13,000 | 0.00% | 1,100,325 |
| 2019-08-21 | 2019-08-19 | 8.500 | 140,500 | +10,500 | 0.00% | 1,194,250 |
| 2019-08-19 | 2019-08-15 | 8.300 | 130,000 | +3,500 | 0.00% | 1,079,000 |
| 2019-08-16 | 2019-08-14 | 8.500 | 126,500 | +500 | 0.00% | 1,075,250 |
| 2019-08-15 | 2019-08-13 | 8.390 | 126,000 | +10,000 | 0.00% | 1,057,140 |
| 2019-08-14 | 2019-08-12 | 8.870 | 116,000 | -1,000 | 0.00% | 1,028,920 |
| 2019-08-13 | 2019-08-09 | 8.910 | 117,000 | -500 | 0.00% | 1,042,470 |
| 2019-08-12 | 2019-08-08 | 8.660 | 117,500 | -4,500 | 0.00% | 1,017,550 |
| 2019-08-09 | 2019-08-07 | 8.460 | 122,000 | +3,000 | 0.00% | 1,032,120 |
| 2019-08-08 | 2019-08-06 | 8.580 | 119,000 | +6,000 | 0.00% | 1,021,020 |
| 2019-08-07 | 2019-08-05 | 8.650 | 113,000 | -4,500 | 0.00% | 977,450 |
| 2019-08-06 | 2019-08-02 | 8.790 | 117,500 | -2,500 | 0.00% | 1,032,825 |
| 2019-08-05 | 2019-08-01 | 9.180 | 120,000 | +2,000 | 0.00% | 1,101,600 |
| 2019-08-02 | 2019-07-31 | 9.290 | 118,000 | -5,500 | 0.00% | 1,096,220 |
| 2019-07-31 | 2019-07-29 | 9.120 | 123,500 | +3,000 | 0.00% | 1,126,320 |
| 2019-07-30 | 2019-07-26 | 9.020 | 120,500 | +2,500 | 0.00% | 1,086,910 |
| 2019-07-29 | 2019-07-25 | 9.110 | 118,000 | +6,500 | 0.00% | 1,074,980 |
| 2019-07-26 | 2019-07-24 | 8.730 | 111,500 | -4,500 | 0.00% | 973,395 |
| 2019-07-25 | 2019-07-23 | 8.810 | 116,000 | -14,500 | 0.00% | 1,021,960 |
| 2019-07-24 | 2019-07-22 | 8.510 | 130,500 | +4,500 | 0.00% | 1,110,555 |
| 2019-07-23 | 2019-07-19 | 8.470 | 126,000 | -500 | 0.00% | 1,067,220 |
| 2019-07-22 | 2019-07-18 | 8.350 | 126,500 | +11,500 | 0.00% | 1,056,275 |
| 2019-07-19 | 2019-07-17 | 8.510 | 115,000 | +500 | 0.00% | 978,650 |
| 2019-07-18 | 2019-07-16 | 8.480 | 114,500 | +1,500 | 0.00% | 970,960 |
| 2019-07-17 | 2019-07-15 | 8.430 | 113,000 | -1,000 | 0.00% | 952,590 |
| 2019-07-16 | 2019-07-12 | 8.260 | 114,000 | -4,000 | 0.00% | 941,640 |
| 2019-07-15 | 2019-07-11 | 8.420 | 118,000 | +1,000 | 0.00% | 993,560 |
| 2019-07-12 | 2019-07-10 | 8.420 | 117,000 | +2,000 | 0.00% | 985,140 |
| 2019-07-11 | 2019-07-09 | 8.280 | 115,000 | -1,500 | 0.00% | 952,200 |
| 2019-07-10 | 2019-07-08 | 8.400 | 116,500 | -2,500 | 0.00% | 978,600 |
| 2019-07-09 | 2019-07-05 | 8.460 | 119,000 | -6,500 | 0.00% | 1,006,740 |
| 2019-07-08 | 2019-07-04 | 8.580 | 125,500 | -2,000 | 0.00% | 1,076,790 |
| 2019-07-04 | 2019-07-02 | 8.860 | 127,500 | +2,000 | 0.00% | 1,129,650 |
| 2019-07-03 | 2019-06-28 | 8.700 | 125,500 | -1,000 | 0.00% | 1,091,850 |
| 2019-07-02 | 2019-06-27 | 8.540 | 126,500 | -5,000 | 0.00% | 1,080,310 |
| 2019-06-28 | 2019-06-26 | 8.340 | 131,500 | -1,500 | 0.00% | 1,096,710 |
| 2019-06-27 | 2019-06-25 | 8.330 | 133,000 | -500 | 0.00% | 1,107,890 |
| 2019-06-25 | 2019-06-21 | 8.450 | 133,500 | -3,000 | 0.00% | 1,128,075 |
| 2019-06-24 | 2019-06-20 | 8.610 | 136,500 | -8,500 | 0.00% | 1,175,265 |
| 2019-06-21 | 2019-06-19 | 8.490 | 145,000 | +8,500 | 0.00% | 1,231,050 |
| 2019-06-19 | 2019-06-17 | 8.230 | 136,500 | +4,000 | 0.00% | 1,123,395 |
| 2019-06-18 | 2019-06-14 | 8.420 | 132,500 | +6,500 | 0.00% | 1,115,650 |
| 2019-06-17 | 2019-06-13 | 8.550 | 126,000 | +4,500 | 0.00% | 1,077,300 |
| 2019-06-14 | 2019-06-12 | 8.690 | 121,500 | -2,500 | 0.00% | 1,055,835 |
| 2019-06-12 | 2019-06-10 | 8.960 | 124,000 | -500 | 0.00% | 1,111,040 |
| 2019-06-11 | 2019-06-06 | 8.760 | 124,500 | +500 | 0.00% | 1,090,620 |
| 2019-06-10 | 2019-06-05 | 8.880 | 124,000 | +1,500 | 0.00% | 1,101,120 |
| 2019-06-06 | 2019-06-04 | 8.840 | 122,500 | +1,500 | 0.00% | 1,082,900 |
| 2019-06-05 | 2019-06-03 | 9.180 | 121,000 | +4,000 | 0.00% | 1,110,780 |
| 2019-06-04 | 2019-05-31 | 9.430 | 117,000 | +500 | 0.00% | 1,103,310 |
| 2019-06-03 | 2019-05-30 | 9.320 | 116,500 | +11,500 | 0.00% | 1,085,780 |
| 2019-05-31 | 2019-05-29 | 9.090 | 105,000 | -18,000 | 0.00% | 954,450 |
| 2019-05-30 | 2019-05-28 | 9.270 | 123,000 | +22,500 | 0.00% | 1,140,210 |
| 2019-05-29 | 2019-05-27 | 9.270 | 100,500 | +2,000 | 0.00% | 931,635 |
| 2019-05-28 | 2019-05-24 | 8.420 | 98,500 | -5,000 | 0.00% | 829,370 |
| 2019-05-27 | 2019-05-23 | 8.800 | 103,500 | +2,500 | 0.00% | 910,800 |
| 2019-05-24 | 2019-05-22 | 9.070 | 101,000 | -3,500 | 0.00% | 916,070 |
| 2019-05-23 | 2019-05-21 | 8.580 | 104,500 | -3,500 | 0.00% | 896,610 |
| 2019-05-22 | 2019-05-20 | 8.670 | 108,000 | -3,000 | 0.00% | 936,360 |
| 2019-05-21 | 2019-05-17 | 8.030 | 111,000 | +2,000 | 0.00% | 891,330 |
| 2019-05-20 | 2019-05-16 | 8.030 | 109,000 | +500 | 0.00% | 875,270 |
| 2019-05-16 | 2019-05-14 | 8.000 | 108,500 | +1,000 | 0.00% | 868,000 |
| 2019-05-15 | 2019-05-10 | 8.230 | 107,500 | +1,000 | 0.00% | 884,725 |
| 2019-05-14 | 2019-05-09 | 8.030 | 106,500 | +2,000 | 0.00% | 855,195 |
| 2019-05-10 | 2019-05-08 | 8.040 | 104,500 | +500 | 0.00% | 840,180 |
| 2019-05-09 | 2019-05-07 | 8.330 | 104,000 | -1,500 | 0.00% | 866,320 |
| 2019-05-07 | 2019-05-03 | 9.120 | 105,500 | -2,500 | 0.00% | 962,160 |
| 2019-05-06 | 2019-05-02 | 8.510 | 108,000 | +2,000 | 0.00% | 919,080 |
| 2019-05-03 | 2019-04-30 | 8.390 | 106,000 | +1,500 | 0.00% | 889,340 |
| 2019-04-30 | 2019-04-26 | 8.160 | 104,500 | +1,000 | 0.00% | 852,720 |
| 2019-04-29 | 2019-04-25 | 8.090 | 103,500 | -3,000 | 0.00% | 837,315 |
| 2019-04-26 | 2019-04-24 | 8.310 | 106,500 | +3,000 | 0.00% | 885,015 |
| 2019-04-25 | 2019-04-23 | 8.300 | 103,500 | +1,500 | 0.00% | 859,050 |
| 2019-04-24 | 2019-04-18 | 8.370 | 102,000 | -3,500 | 0.00% | 853,740 |
| 2019-04-17 | 2019-04-15 | 7.960 | 105,500 | +1,000 | 0.00% | 839,780 |
| 2019-04-15 | 2019-04-11 | 7.780 | 104,500 | -500 | 0.00% | 813,010 |
| 2019-04-11 | 2019-04-09 | 7.990 | 105,000 | +3,500 | 0.00% | 838,950 |
| 2019-04-10 | 2019-04-08 | 8.010 | 101,500 | +20,000 | 0.00% | 813,015 |
| 2019-04-09 | 2019-04-04 | 8.080 | 81,500 | -2,500 | 0.00% | 658,520 |
| 2019-04-04 | 2019-04-02 | 8.130 | 84,000 | +2,000 | 0.00% | 682,920 |
| 2019-04-03 | 2019-04-01 | 7.880 | 82,000 | +2,000 | 0.00% | 646,160 |
| 2019-04-02 | 2019-03-29 | 7.940 | 80,000 | -1,500 | 0.00% | 635,200 |
| 2019-04-01 | 2019-03-28 | 7.810 | 81,500 | +3,000 | 0.00% | 636,515 |
| 2019-03-29 | 2019-03-27 | 7.670 | 78,500 | +500 | 0.00% | 602,095 |
| 2019-03-28 | 2019-03-26 | 7.670 | 78,000 | +2,000 | 0.00% | 598,260 |
| 2019-03-27 | 2019-03-25 | 7.730 | 76,000 | +500 | 0.00% | 587,480 |
| 2019-03-25 | 2019-03-21 | 7.850 | 75,500 | +2,000 | 0.00% | 592,675 |
| 2019-03-22 | 2019-03-20 | 7.840 | 73,500 | -500 | 0.00% | 576,240 |
| 2019-03-20 | 2019-03-18 | 8.070 | 74,000 | -2,000 | 0.00% | 597,180 |
| 2019-03-19 | 2019-03-15 | 8.090 | 76,000 | -14,500 | 0.00% | 614,840 |
| 2019-03-15 | 2019-03-13 | 8.340 | 90,500 | +3,000 | 0.00% | 754,770 |
| 2019-03-14 | 2019-03-12 | 8.450 | 87,500 | +1,000 | 0.00% | 739,375 |
| 2019-03-13 | 2019-03-11 | 8.500 | 86,500 | -3,500 | 0.00% | 735,250 |
| 2019-03-12 | 2019-03-08 | 8.050 | 90,000 | +6,500 | 0.00% | 724,500 |
| 2019-03-11 | 2019-03-07 | 8.050 | 83,500 | +4,000 | 0.00% | 672,175 |
| 2019-03-08 | 2019-03-06 | 8.260 | 79,500 | +10,500 | 0.00% | 656,670 |
| 2019-03-06 | 2019-03-04 | 8.250 | 69,000 | -500 | 0.00% | 569,250 |
| 2019-03-04 | 2019-02-28 | 7.950 | 69,500 | -500 | 0.00% | 552,525 |
| 2019-03-01 | 2019-02-27 | 8.070 | 70,000 | +1,500 | 0.00% | 564,900 |
| 2019-02-27 | 2019-02-25 | 8.480 | 68,500 | +21,500 | 0.00% | 580,880 |
| 2019-02-26 | 2019-02-22 | 8.480 | 47,000 | -500 | 0.00% | 398,560 |
| 2019-02-21 | 2019-02-19 | 7.850 | 47,500 | +2,500 | 0.00% | 372,875 |
| 2019-02-20 | 2019-02-18 | 8.180 | 45,000 | -4,500 | 0.00% | 368,100 |
| 2019-02-19 | 2019-02-15 | 8.030 | 49,500 | +2,000 | 0.00% | 397,485 |
| 2019-02-18 | 2019-02-14 | 8.270 | 47,500 | +5,500 | 0.00% | 392,825 |
| 2019-02-15 | 2019-02-13 | 8.200 | 42,000 | +500 | 0.00% | 344,400 |
| 2019-02-14 | 2019-02-12 | 8.200 | 41,500 | -4,500 | 0.00% | 340,300 |
| 2019-02-13 | 2019-02-11 | 7.640 | 46,000 | -19,500 | 0.00% | 351,440 |
| 2019-02-12 | 2019-02-08 | 7.450 | 65,500 | +22,500 | 0.00% | 487,975 |
| 2019-02-11 | 2019-02-04 | 7.360 | 43,000 | +2,500 | 0.00% | 316,480 |
| 2019-02-08 | 2019-01-31 | 7.390 | 40,500 | -16,500 | 0.00% | 299,295 |
| 2019-01-30 | 2019-01-28 | 7.230 | 57,000 | +3,000 | 0.00% | 412,110 |
| 2019-01-29 | 2019-01-25 | 7.390 | 54,000 | +16,500 | 0.00% | 399,060 |
| 2019-01-25 | 2019-01-23 | 6.870 | 37,500 | -3,500 | 0.00% | 257,625 |
| 2019-01-24 | 2019-01-22 | 6.920 | 41,000 | +6,500 | 0.00% | 283,720 |
| 2019-01-23 | 2019-01-21 | 7.110 | 34,500 | -500 | 0.00% | 245,295 |
| 2019-01-22 | 2019-01-18 | 6.790 | 35,000 | +1,000 | 0.00% | 237,650 |
| 2019-01-21 | 2019-01-17 | 6.510 | 34,000 | -2,000 | 0.00% | 221,340 |
| 2019-01-18 | 2019-01-16 | 6.560 | 36,000 | +4,500 | 0.00% | 236,160 |
| 2019-01-16 | 2019-01-14 | 6.370 | 31,500 | +500 | 0.00% | 200,655 |
| 2019-01-15 | 2019-01-11 | 6.570 | 31,000 | +3,500 | 0.00% | 203,670 |
| 2019-01-11 | 2019-01-09 | 6.530 | 27,500 | +500 | 0.00% | 179,575 |
| 2019-01-10 | 2019-01-08 | 6.320 | 27,000 | -1,000 | 0.00% | 170,640 |
| 2019-01-09 | 2019-01-07 | 6.330 | 28,000 | +1,000 | 0.00% | 177,240 |
| 2018-12-28 | 2018-12-24 | 6.830 | 27,000 | +500 | 0.00% | 184,410 |
| 2018-12-27 | 2018-12-20 | 7.120 | 26,500 | +500 | 0.00% | 188,680 |
| 2018-12-21 | 2018-12-19 | 7.420 | 26,000 | +500 | 0.00% | 192,920 |
| 2018-12-12 | 2018-12-10 | 7.440 | 25,500 | -500 | 0.00% | 189,720 |
| 2018-12-11 | 2018-12-07 | 7.290 | 26,000 | -1,000 | 0.00% | 189,540 |
| 2018-12-05 | 2018-12-03 | 7.420 | 27,000 | -500 | 0.00% | 200,340 |
| 2018-12-03 | 2018-11-29 | 7.160 | 27,500 | +1,000 | 0.00% | 196,900 |
| 2018-11-30 | 2018-11-28 | 7.240 | 26,500 | +500 | 0.00% | 191,860 |
| 2018-11-29 | 2018-11-27 | 7.200 | 26,000 | -2,500 | 0.00% | 187,200 |
| 2018-11-28 | 2018-11-26 | 6.990 | 28,500 | -500 | 0.00% | 199,215 |
| 2018-11-27 | 2018-11-23 | 6.950 | 29,000 | +3,000 | 0.00% | 201,550 |
| 2018-11-26 | 2018-11-22 | 7.050 | 26,000 | +500 | 0.00% | 183,300 |
| 2018-11-21 | 2018-11-19 | 6.850 | 25,500 | -2,500 | 0.00% | 174,675 |
| 2018-11-19 | 2018-11-15 | 6.700 | 28,000 | -9,000 | 0.00% | 187,600 |
| 2018-11-16 | 2018-11-14 | 6.340 | 37,000 | +12,000 | 0.00% | 234,580 |
| 2018-11-15 | 2018-11-13 | 6.410 | 25,000 | -500 | 0.00% | 160,250 |
| 2018-11-08 | 2018-11-06 | 6.940 | 25,500 | +1,000 | 0.00% | 176,970 |
| 2018-11-07 | 2018-11-05 | 7.130 | 24,500 | +1,000 | 0.00% | 174,685 |
| 2018-11-06 | 2018-11-02 | 7.270 | 23,500 | +2,500 | 0.00% | 170,845 |
| 2018-11-05 | 2018-11-01 | 6.570 | 21,000 | +3,000 | 0.00% | 137,970 |
| 2018-11-01 | 2018-10-30 | 5.990 | 18,000 | -2,000 | 0.00% | 107,820 |
| 2018-10-30 | 2018-10-26 | 5.990 | 20,000 | +2,000 | 0.00% | 119,800 |
| 2018-10-26 | 2018-10-24 | 6.230 | 18,000 | -1,000 | 0.00% | 112,140 |
| 2018-10-25 | 2018-10-23 | 6.450 | 19,000 | +5,000 | 0.00% | 122,550 |
| 2018-10-24 | 2018-10-22 | 6.830 | 14,000 | -500 | 0.00% | 95,620 |
| 2018-10-23 | 2018-10-19 | 6.680 | 14,500 | -2,000 | 0.00% | 96,860 |
| 2018-10-18 | 2018-10-15 | 6.900 | 16,500 | +1,500 | 0.00% | 113,850 |
| 2018-10-15 | 2018-10-11 | 6.920 | 15,000 | +500 | 0.00% | 103,800 |
| 2018-10-12 | 2018-10-10 | 7.490 | 14,500 | +4,500 | 0.00% | 108,605 |
| 2018-10-09 | 2018-10-05 | 7.930 | 10,000 | +500 | 0.00% | 79,300 |
| 2018-10-03 | 2018-09-28 | 8.440 | 9,500 | -2,000 | 0.00% | 80,180 |
| 2018-10-02 | 2018-09-27 | 8.360 | 11,500 | +2,500 | 0.00% | 96,140 |
| 2018-09-28 | 2018-09-26 | 8.470 | 9,000 | -500 | 0.00% | 76,230 |
| 2018-09-20 | 2018-09-18 | 8.470 | 9,500 | -1,000 | 0.00% | 80,465 |
| 2018-09-12 | 2018-09-10 | 8.520 | 10,500 | -2,500 | 0.00% | 89,460 |
| 2018-09-11 | 2018-09-07 | 8.670 | 13,000 | -1,000 | 0.00% | 112,710 |
| 2018-09-10 | 2018-09-06 | 8.840 | 14,000 | +1,000 | 0.00% | 123,760 |
| 2018-09-07 | 2018-09-05 | 8.910 | 13,000 | -500 | 0.00% | 115,830 |
| 2018-09-04 | 2018-08-31 | 9.260 | 13,500 | -3,000 | 0.00% | 125,010 |
| 2018-08-31 | 2018-08-29 | 9.110 | 16,500 | +3,000 | 0.00% | 150,315 |
| 2018-08-29 | 2018-08-27 | 9.150 | 13,500 | -2,500 | 0.00% | 123,525 |
| 2018-08-28 | 2018-08-24 | 8.760 | 16,000 | -500 | 0.00% | 140,160 |
| 2018-08-27 | 2018-08-23 | 8.840 | 16,500 | +5,000 | 0.00% | 145,860 |
| 2018-08-24 | 2018-08-22 | 8.980 | 11,500 | +1,000 | 0.00% | 103,270 |
| 2018-08-17 | 2018-08-15 | 8.620 | 10,500 | -500 | 0.00% | 90,510 |
| 2018-08-14 | 2018-08-10 | 9.860 | 11,000 | +9,500 | 0.00% | 108,460 |
| 2018-08-13 | 2018-08-09 | 9.450 | 1,500 | -1,500 | 0.00% | 14,175 |
| 2018-08-01 | 2018-07-30 | 9.650 | 3,000 | -1,000 | 0.00% | 28,950 |
| 2018-07-31 | 2018-07-27 | 9.830 | 4,000 | -500 | 0.00% | 39,320 |
| 2018-07-26 | 2018-07-24 | 9.680 | 4,500 | -2,000 | 0.00% | 43,560 |
| 2018-07-25 | 2018-07-23 | 9.510 | 6,500 | -500 | 0.00% | 61,815 |
| 2018-07-24 | 2018-07-20 | 9.580 | 7,000 | +1,500 | 0.00% | 67,060 |
| 2018-07-23 | 2018-07-19 | 9.480 | 5,500 | -2,500 | 0.00% | 52,140 |
| 2018-07-20 | 2018-07-18 | 9.510 | 8,000 | +3,000 | 0.00% | 76,080 |
| 2018-07-19 | 2018-07-17 | 9.540 | 5,000 | +500 | 0.00% | 47,700 |
| 2018-07-18 | 2018-07-16 | 9.720 | 4,500 | -2,000 | 0.00% | 43,740 |
| 2018-07-17 | 2018-07-13 | 9.800 | 6,500 | -1,500 | 0.00% | 63,700 |
| 2018-07-16 | 2018-07-12 | 9.660 | 8,000 | +5,500 | 0.00% | 77,280 |
| 2018-07-13 | 2018-07-11 | 9.270 | 2,500 | -500 | 0.00% | 23,175 |
| 2018-07-12 | 2018-07-10 | 9.300 | 3,000 | +1,000 | 0.00% | 27,900 |
| 2018-07-11 | 2018-07-09 | 9.460 | 2,000 | -1,000 | 0.00% | 18,920 |
| 2018-07-10 | 2018-07-06 | 9.310 | 3,000 | +1,500 | 0.00% | 27,930 |
| 2018-07-05 | 2018-07-03 | 10.180 | 1,500 | +500 | 0.00% | 15,270 |
| 2018-06-29 | 2018-06-27 | 10.240 | 1,000 | +1,000 | 0.00% | 10,240 |
| 2018-06-25 | 2018-06-21 | 11.160 | 0 | -500 | ||
| 2018-06-20 | 2018-06-15 | 11.160 | 500 | -6,500 | 0.00% | 5,580 |
| 2018-06-19 | 2018-06-14 | 11.480 | 7,000 | +7,000 | 0.00% | 80,360 |
| 2007-06-26 | 2007-06-22 | 11.200 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy