History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.810 | 4,894,000 | +0 | 0.20% | 28,434,140 |
| 2025-10-13 | 2025-10-09 | 6.450 | 4,894,000 | +0 | 0.20% | 31,566,300 |
| 2025-10-10 | 2025-10-08 | 6.600 | 4,894,000 | +95,000 | 0.20% | 32,300,400 |
| 2025-10-09 | 2025-10-06 | 6.490 | 4,799,000 | -59,000 | 0.19% | 31,145,510 |
| 2025-10-06 | 2025-10-02 | 6.080 | 4,858,000 | +23,000 | 0.19% | 29,536,640 |
| 2025-09-30 | 2025-09-26 | 5.460 | 4,835,000 | +10,000 | 0.19% | 26,399,100 |
| 2025-09-29 | 2025-09-25 | 5.580 | 4,825,000 | +26,000 | 0.19% | 26,923,500 |
| 2025-09-25 | 2025-09-23 | 5.230 | 4,799,000 | -78,000 | 0.19% | 25,098,770 |
| 2025-09-24 | 2025-09-22 | 5.100 | 4,877,000 | -200,000 | 0.20% | 24,872,700 |
| 2025-09-19 | 2025-09-17 | 5.190 | 5,077,000 | +92,000 | 0.20% | 26,349,630 |
| 2025-09-18 | 2025-09-16 | 5.110 | 4,985,000 | +2,000 | 0.20% | 25,473,350 |
| 2025-09-16 | 2025-09-12 | 5.530 | 4,983,000 | +2,000 | 0.20% | 27,555,990 |
| 2025-09-10 | 2025-09-08 | 5.710 | 4,981,000 | +101,000 | 0.20% | 28,441,510 |
| 2025-09-08 | 2025-09-04 | 5.360 | 4,880,000 | +51,000 | 0.20% | 26,156,800 |
| 2025-09-05 | 2025-09-03 | 5.960 | 4,829,000 | -28,000 | 0.19% | 28,780,840 |
| 2025-09-04 | 2025-09-02 | 5.920 | 4,857,000 | -8,000 | 0.19% | 28,753,440 |
| 2025-09-03 | 2025-09-01 | 6.330 | 4,865,000 | -54,000 | 0.19% | 30,795,450 |
| 2025-09-02 | 2025-08-29 | 6.640 | 4,919,000 | +91,000 | 0.20% | 32,662,160 |
| 2025-09-01 | 2025-08-28 | 6.360 | 4,828,000 | -148,000 | 0.19% | 30,706,080 |
| 2025-08-29 | 2025-08-27 | 6.300 | 4,976,000 | -57,000 | 0.20% | 31,348,800 |
| 2025-08-28 | 2025-08-26 | 6.280 | 5,033,000 | -523,000 | 0.21% | 31,607,240 |
| 2025-08-27 | 2025-08-25 | 5.960 | 5,556,000 | +134,000 | 0.23% | 33,113,760 |
| 2025-08-26 | 2025-08-22 | 5.420 | 5,422,000 | -1,000 | 0.22% | 29,387,240 |
| 2025-08-25 | 2025-08-21 | 5.400 | 5,423,000 | -14,000 | 0.22% | 29,284,200 |
| 2025-08-22 | 2025-08-20 | 5.370 | 5,437,000 | +4,000 | 0.22% | 29,196,690 |
| 2025-08-21 | 2025-08-19 | 5.450 | 5,433,000 | +13,000 | 0.22% | 29,609,850 |
| 2025-08-20 | 2025-08-18 | 5.460 | 5,420,000 | +1,000 | 0.22% | 29,593,200 |
| 2025-08-15 | 2025-08-13 | 5.340 | 5,419,000 | +1,000 | 0.22% | 28,937,460 |
| 2025-08-14 | 2025-08-12 | 5.460 | 5,418,000 | -12,000 | 0.22% | 29,582,280 |
| 2025-08-13 | 2025-08-11 | 5.490 | 5,430,000 | -176,000 | 0.22% | 29,810,700 |
| 2025-08-12 | 2025-08-08 | 5.350 | 5,606,000 | -213,000 | 0.23% | 29,992,100 |
| 2025-08-08 | 2025-08-06 | 4.180 | 5,819,000 | +654,000 | 0.24% | 24,323,420 |
| 2025-08-07 | 2025-08-05 | 3.830 | 5,165,000 | +10,000 | 0.21% | 19,781,950 |
| 2025-08-05 | 2025-08-01 | 3.410 | 5,155,000 | +2,000 | 0.21% | 17,578,550 |
| 2025-08-04 | 2025-07-31 | 3.500 | 5,153,000 | -103,000 | 0.21% | 18,035,500 |
| 2025-08-01 | 2025-07-30 | 3.520 | 5,256,000 | +250,000 | 0.21% | 18,501,120 |
| 2025-07-29 | 2025-07-25 | 3.660 | 5,006,000 | -17,000 | 0.20% | 18,321,960 |
| 2025-07-28 | 2025-07-24 | 3.680 | 5,023,000 | -5,000 | 0.20% | 18,484,640 |
| 2025-07-24 | 2025-07-22 | 3.610 | 5,028,000 | -1,000 | 0.20% | 18,151,080 |
| 2025-07-17 | 2025-07-15 | 3.780 | 5,029,000 | +5,000 | 0.21% | 19,009,620 |
| 2025-07-10 | 2025-07-08 | 3.740 | 5,024,000 | -46,000 | 0.20% | 18,789,760 |
| 2025-07-09 | 2025-07-07 | 3.450 | 5,070,000 | -25,000 | 0.21% | 17,491,500 |
| 2025-07-08 | 2025-07-04 | 3.440 | 5,095,000 | -13,000 | 0.21% | 17,526,800 |
| 2025-07-04 | 2025-07-02 | 3.240 | 5,108,000 | -50,000 | 0.21% | 16,549,920 |
| 2025-07-03 | 2025-06-30 | 3.220 | 5,158,000 | -117,000 | 0.21% | 16,608,760 |
| 2025-07-02 | 2025-06-27 | 3.260 | 5,275,000 | +26,000 | 0.22% | 17,196,500 |
| 2025-06-30 | 2025-06-26 | 3.260 | 5,249,000 | +20,000 | 0.21% | 17,111,740 |
| 2025-06-27 | 2025-06-25 | 3.190 | 5,229,000 | +33,000 | 0.21% | 16,680,510 |
| 2025-06-26 | 2025-06-24 | 3.030 | 5,196,000 | -4,000 | 0.21% | 15,743,880 |
| 2025-06-25 | 2025-06-23 | 2.920 | 5,200,000 | -2,000 | 0.21% | 15,184,000 |
| 2025-06-20 | 2025-06-18 | 3.090 | 5,202,000 | +7,000 | 0.21% | 16,074,180 |
| 2025-06-19 | 2025-06-17 | 3.100 | 5,195,000 | +44,000 | 0.21% | 16,104,500 |
| 2025-06-18 | 2025-06-16 | 3.180 | 5,151,000 | +36,000 | 0.21% | 16,380,180 |
| 2025-06-16 | 2025-06-12 | 3.270 | 5,115,000 | +13,000 | 0.21% | 16,726,050 |
| 2025-06-12 | 2025-06-10 | 3.280 | 5,102,000 | +100,000 | 0.21% | 16,734,560 |
| 2025-06-09 | 2025-06-05 | 3.350 | 5,002,000 | -100,000 | 0.20% | 16,756,700 |
| 2025-06-06 | 2025-06-04 | 3.380 | 5,102,000 | +16,000 | 0.21% | 17,244,760 |
| 2025-06-05 | 2025-06-03 | 3.430 | 5,086,000 | +3,000 | 0.21% | 17,444,980 |
| 2025-06-04 | 2025-06-02 | 3.520 | 5,083,000 | -55,000 | 0.21% | 17,892,160 |
| 2025-05-30 | 2025-05-28 | 3.410 | 5,138,000 | +3,000 | 0.22% | 17,520,580 |
| 2025-05-29 | 2025-05-27 | 3.470 | 5,135,000 | +412,000 | 0.22% | 17,818,450 |
| 2025-05-21 | 2025-05-19 | 3.530 | 4,723,000 | +5,000 | 0.21% | 16,672,190 |
| 2025-05-14 | 2025-05-12 | 3.470 | 4,718,000 | -3,000 | 0.21% | 16,371,460 |
| 2025-05-08 | 2025-05-06 | 3.240 | 4,721,000 | +3,000 | 0.21% | 15,296,040 |
| 2025-04-11 | 2025-04-09 | 3.160 | 4,718,000 | -5,000 | 0.21% | 14,908,880 |
| 2025-04-09 | 2025-04-07 | 3.010 | 4,723,000 | +2,000 | 0.21% | 14,216,230 |
| 2025-03-31 | 2025-03-27 | 3.970 | 4,721,000 | +2,000 | 0.21% | 18,742,370 |
| 2025-03-27 | 2025-03-25 | 4.200 | 4,719,000 | +4,000 | 0.21% | 19,819,800 |
| 2025-03-19 | 2025-03-17 | 4.530 | 4,715,000 | -13,000 | 0.21% | 21,358,950 |
| 2025-03-13 | 2025-03-11 | 4.130 | 4,728,000 | -10,000 | 0.21% | 19,526,640 |
| 2025-03-04 | 2025-02-28 | 4.080 | 4,738,000 | -75,000 | 0.21% | 19,331,040 |
| 2025-02-27 | 2025-02-25 | 4.250 | 4,813,000 | -82,000 | 0.21% | 20,455,250 |
| 2025-02-26 | 2025-02-24 | 4.330 | 4,895,000 | +95,000 | 0.21% | 21,195,350 |
| 2025-02-25 | 2025-02-21 | 4.070 | 4,800,000 | +80,000 | 0.21% | 19,536,000 |
| 2025-02-24 | 2025-02-20 | 3.890 | 4,720,000 | +4,000 | 0.21% | 18,360,800 |
| 2025-02-21 | 2025-02-19 | 3.980 | 4,716,000 | -67,000 | 0.21% | 18,769,680 |
| 2025-02-19 | 2025-02-17 | 4.280 | 4,783,000 | -29,000 | 0.21% | 20,471,240 |
| 2025-02-18 | 2025-02-14 | 3.270 | 4,812,000 | -61,000 | 0.21% | 15,735,240 |
| 2025-02-17 | 2025-02-13 | 3.160 | 4,873,000 | +50,000 | 0.21% | 15,398,680 |
| 2025-02-11 | 2025-02-07 | 3.550 | 4,823,000 | +13,000 | 0.21% | 17,121,650 |
| 2025-02-07 | 2025-02-05 | 3.460 | 4,810,000 | +6,000 | 0.21% | 16,642,600 |
| 2025-02-06 | 2025-02-04 | 3.410 | 4,804,000 | -19,000 | 0.21% | 16,381,640 |
| 2025-02-05 | 2025-02-03 | 3.320 | 4,823,000 | -7,000 | 0.21% | 16,012,360 |
| 2025-01-24 | 2025-01-22 | 3.470 | 4,830,000 | -4,000 | 0.21% | 16,760,100 |
| 2025-01-23 | 2025-01-21 | 3.380 | 4,834,000 | -2,000 | 0.21% | 16,338,920 |
| 2025-01-21 | 2025-01-17 | 3.170 | 4,836,000 | +8,000 | 0.21% | 15,330,120 |
| 2025-01-20 | 2025-01-16 | 3.160 | 4,828,000 | +2,000 | 0.21% | 15,256,480 |
| 2025-01-17 | 2025-01-15 | 3.130 | 4,826,000 | -3,000 | 0.21% | 15,105,380 |
| 2025-01-16 | 2025-01-14 | 2.850 | 4,829,000 | +30,000 | 0.21% | 13,762,650 |
| 2025-01-14 | 2025-01-10 | 2.510 | 4,799,000 | -62,000 | 0.21% | 12,045,490 |
| 2025-01-13 | 2025-01-09 | 2.650 | 4,861,000 | +61,000 | 0.21% | 12,881,650 |
| 2025-01-10 | 2025-01-08 | 3.340 | 4,800,000 | +56,000 | 0.21% | 16,032,000 |
| 2025-01-09 | 2025-01-07 | 3.510 | 4,744,000 | +5,000 | 0.21% | 16,651,440 |
| 2025-01-08 | 2025-01-06 | 3.570 | 4,739,000 | -10,000 | 0.21% | 16,918,230 |
| 2025-01-07 | 2025-01-03 | 3.490 | 4,749,000 | +1,000 | 0.21% | 16,574,010 |
| 2025-01-03 | 2024-12-31 | 3.730 | 4,748,000 | +7,000 | 0.21% | 17,710,040 |
| 2025-01-02 | 2024-12-27 | 3.250 | 4,741,000 | -2,000 | 0.21% | 15,408,250 |
| 2024-12-30 | 2024-12-24 | 3.250 | 4,743,000 | +10,000 | 0.21% | 15,414,750 |
| 2024-12-23 | 2024-12-19 | 3.360 | 4,733,000 | +9,000 | 0.21% | 15,902,880 |
| 2024-12-20 | 2024-12-18 | 3.480 | 4,724,000 | +17,000 | 0.21% | 16,439,520 |
| 2024-12-16 | 2024-12-12 | 3.390 | 4,707,000 | +10,000 | 0.21% | 15,956,730 |
| 2024-12-12 | 2024-12-10 | 3.380 | 4,697,000 | -81,000 | 0.21% | 15,875,860 |
| 2024-12-11 | 2024-12-09 | 3.710 | 4,778,000 | -30,000 | 0.21% | 17,726,380 |
| 2024-12-06 | 2024-12-04 | 3.430 | 4,808,000 | -18,000 | 0.21% | 16,491,440 |
| 2024-12-05 | 2024-12-03 | 3.460 | 4,826,000 | +20,000 | 0.21% | 16,697,960 |
| 2024-12-03 | 2024-11-29 | 3.250 | 4,806,000 | +10,000 | 0.21% | 15,619,500 |
| 2024-11-28 | 2024-11-26 | 3.070 | 4,796,000 | -182,000 | 0.21% | 14,723,720 |
| 2024-11-27 | 2024-11-25 | 3.310 | 4,978,000 | -31,000 | 0.22% | 16,477,180 |
| 2024-11-26 | 2024-11-22 | 3.640 | 5,009,000 | +80,000 | 0.22% | 18,232,760 |
| 2024-11-20 | 2024-11-18 | 3.430 | 4,929,000 | +17,000 | 0.22% | 16,906,470 |
| 2024-11-18 | 2024-11-14 | 3.370 | 4,912,000 | -187,000 | 0.22% | 16,553,440 |
| 2024-11-13 | 2024-11-11 | 3.520 | 5,099,000 | -33,000 | 0.22% | 17,948,480 |
| 2024-11-12 | 2024-11-08 | 3.300 | 5,132,000 | +15,000 | 0.23% | 16,935,600 |
| 2024-11-11 | 2024-11-07 | 3.270 | 5,117,000 | +36,000 | 0.23% | 16,732,590 |
| 2024-11-05 | 2024-11-01 | 3.050 | 5,081,000 | -66,000 | 0.22% | 15,497,050 |
| 2024-11-01 | 2024-10-30 | 3.250 | 5,147,000 | -18,000 | 0.23% | 16,727,750 |
| 2024-10-31 | 2024-10-29 | 3.220 | 5,165,000 | +72,000 | 0.23% | 16,631,300 |
| 2024-10-25 | 2024-10-23 | 2.900 | 5,093,000 | -1,000 | 0.22% | 14,769,700 |
| 2024-10-14 | 2024-10-09 | 2.260 | 5,094,000 | -3,000 | 0.22% | 11,512,440 |
| 2024-10-08 | 2024-10-04 | 2.810 | 5,097,000 | -16,000 | 0.22% | 14,322,570 |
| 2024-10-07 | 2024-10-03 | 2.710 | 5,113,000 | +30,000 | 0.23% | 13,856,230 |
| 2024-10-04 | 2024-10-02 | 2.920 | 5,083,000 | +25,000 | 0.22% | 14,842,360 |
| 2024-10-03 | 2024-09-30 | 2.180 | 5,058,000 | -20,000 | 0.22% | 11,026,440 |
| 2024-10-02 | 2024-09-27 | 1.840 | 5,078,000 | +4,000 | 0.22% | 9,343,520 |
| 2024-09-30 | 2024-09-26 | 1.720 | 5,074,000 | +58,000 | 0.22% | 8,727,280 |
| 2024-09-24 | 2024-09-20 | 1.620 | 5,016,000 | -91,000 | 0.22% | 8,125,920 |
| 2024-09-19 | 2024-09-16 | 1.560 | 5,107,000 | -1,000 | 0.22% | 7,966,920 |
| 2024-09-05 | 2024-09-03 | 1.580 | 5,108,000 | +30,000 | 0.22% | 8,070,640 |
| 2024-09-02 | 2024-08-29 | 1.530 | 5,078,000 | -5,000 | 0.22% | 7,769,340 |
| 2024-08-16 | 2024-08-14 | 1.230 | 5,083,000 | -4,000 | 0.22% | 6,252,090 |
| 2024-07-26 | 2024-07-24 | 1.190 | 5,087,000 | +1,000 | 0.22% | 6,053,530 |
| 2024-06-21 | 2024-06-19 | 1.220 | 5,086,000 | -8,000 | 0.22% | 6,204,920 |
| 2024-06-07 | 2024-06-05 | 1.300 | 5,094,000 | +5,000 | 0.22% | 6,622,200 |
| 2024-06-06 | 2024-06-04 | 1.320 | 5,089,000 | -8,000 | 0.22% | 6,717,480 |
| 2024-05-22 | 2024-05-20 | 1.500 | 5,097,000 | +107,000 | 0.22% | 7,645,500 |
| 2024-05-13 | 2024-05-09 | 1.650 | 4,990,000 | -75,000 | 0.22% | 8,233,500 |
| 2024-05-07 | 2024-05-03 | 1.610 | 5,065,000 | +2,000 | 0.22% | 8,154,650 |
| 2024-05-06 | 2024-05-02 | 1.580 | 5,063,000 | +73,000 | 0.22% | 7,999,540 |
| 2024-04-08 | 2024-04-03 | 1.410 | 4,990,000 | +36,000 | 0.22% | 7,035,900 |
| 2024-03-11 | 2024-03-07 | 1.820 | 4,954,000 | +28,000 | 0.22% | 9,016,280 |
| 2024-03-06 | 2024-03-04 | 1.820 | 4,926,000 | -9,000 | 0.22% | 8,965,320 |
| 2024-03-04 | 2024-02-29 | 1.800 | 4,935,000 | +9,000 | 0.22% | 8,883,000 |
| 2024-02-27 | 2024-02-23 | 1.940 | 4,926,000 | +12,000 | 0.22% | 9,556,440 |
| 2024-02-26 | 2024-02-22 | 1.850 | 4,914,000 | +28,000 | 0.22% | 9,090,900 |
| 2024-02-22 | 2024-02-20 | 1.890 | 4,886,000 | -200,000 | 0.22% | 9,234,540 |
| 2024-02-21 | 2024-02-19 | 1.890 | 5,086,000 | +210,000 | 0.23% | 9,612,540 |
| 2024-02-02 | 2024-01-31 | 1.450 | 4,876,000 | -27,000 | 0.22% | 7,070,200 |
| 2024-02-01 | 2024-01-30 | 1.530 | 4,903,000 | -29,000 | 0.22% | 7,501,590 |
| 2024-01-30 | 2024-01-26 | 1.700 | 4,932,000 | -3,000 | 0.22% | 8,384,400 |
| 2023-12-29 | 2023-12-27 | 2.270 | 4,935,000 | +1,000 | 0.22% | 11,202,450 |
| 2023-12-18 | 2023-12-14 | 2.510 | 4,934,000 | -4,000 | 0.22% | 12,384,340 |
| 2023-12-12 | 2023-12-08 | 2.550 | 4,938,000 | +8,000 | 0.22% | 12,591,900 |
| 2023-11-27 | 2023-11-23 | 2.520 | 4,930,000 | -128,000 | 0.22% | 12,423,600 |
| 2023-11-23 | 2023-11-21 | 2.520 | 5,058,000 | +7,000 | 0.23% | 12,746,160 |
| 2023-11-22 | 2023-11-20 | 2.560 | 5,051,000 | +128,000 | 0.23% | 12,930,560 |
| 2023-11-10 | 2023-11-08 | 2.380 | 4,923,000 | +22,000 | 0.22% | 11,716,740 |
| 2023-10-26 | 2023-10-24 | 1.940 | 4,901,000 | -6,000 | 0.22% | 9,507,940 |
| 2023-09-27 | 2023-09-25 | 1.990 | 4,907,000 | -6,000 | 0.22% | 9,764,930 |
| 2023-09-07 | 2023-09-05 | 2.350 | 4,913,000 | -10,000 | 0.22% | 11,545,550 |
| 2023-08-31 | 2023-08-29 | 2.260 | 4,923,000 | +22,000 | 0.22% | 11,125,980 |
| 2023-08-10 | 2023-08-08 | 2.680 | 4,901,000 | -5,000 | 0.22% | 13,134,680 |
| 2023-07-19 | 2023-07-14 | 2.730 | 4,906,000 | -4,000 | 0.22% | 13,393,380 |
| 2023-07-11 | 2023-07-07 | 2.310 | 4,910,000 | +4,000 | 0.22% | 11,342,100 |
| 2023-06-29 | 2023-06-27 | 2.470 | 4,906,000 | +5,000 | 0.22% | 12,117,820 |
| 2023-06-09 | 2023-06-07 | 2.480 | 4,901,000 | -42,000 | 0.22% | 12,154,480 |
| 2023-05-17 | 2023-05-15 | 2.700 | 4,943,000 | -100,000 | 0.22% | 13,346,100 |
| 2023-05-02 | 2023-04-27 | 2.980 | 5,043,000 | -5,000 | 0.23% | 15,028,140 |
| 2023-04-26 | 2023-04-24 | 2.990 | 5,048,000 | -5,000 | 0.23% | 15,093,520 |
| 2023-04-21 | 2023-04-19 | 3.040 | 5,053,000 | +6,000 | 0.23% | 15,361,120 |
| 2023-04-06 | 2023-04-03 | 3.580 | 5,047,000 | -6,000 | 0.23% | 18,068,260 |
| 2023-04-03 | 2023-03-30 | 3.210 | 5,053,000 | +9,000 | 0.23% | 16,220,130 |
| 2023-03-31 | 2023-03-29 | 3.360 | 5,044,000 | -4,000 | 0.23% | 16,947,840 |
| 2023-03-30 | 2023-03-28 | 3.130 | 5,048,000 | +51,000 | 0.23% | 15,800,240 |
| 2023-03-29 | 2023-03-27 | 3.250 | 4,997,000 | -7,000 | 0.22% | 16,240,250 |
| 2023-03-17 | 2023-03-15 | 3.770 | 5,004,000 | -52,000 | 0.22% | 18,865,080 |
| 2023-03-14 | 2023-03-10 | 3.760 | 5,056,000 | +1,000 | 0.23% | 19,010,560 |
| 2023-03-09 | 2023-03-07 | 3.950 | 5,055,000 | -141,000 | 0.23% | 19,967,250 |
| 2023-03-08 | 2023-03-06 | 4.100 | 5,196,000 | -12,000 | 0.23% | 21,303,600 |
| 2023-03-07 | 2023-03-03 | 4.140 | 5,208,000 | -6,000 | 0.23% | 21,561,120 |
| 2023-03-06 | 2023-03-02 | 4.060 | 5,214,000 | -58,000 | 0.23% | 21,168,840 |
| 2023-03-03 | 2023-03-01 | 4.120 | 5,272,000 | +27,000 | 0.24% | 21,720,640 |
| 2023-03-01 | 2023-02-27 | 3.780 | 5,245,000 | +60,000 | 0.23% | 19,826,100 |
| 2023-02-28 | 2023-02-24 | 3.800 | 5,185,000 | -468,000 | 0.23% | 19,703,000 |
| 2023-02-24 | 2023-02-22 | 3.880 | 5,653,000 | +47,000 | 0.25% | 21,933,640 |
| 2023-02-23 | 2023-02-21 | 4.020 | 5,606,000 | +80,000 | 0.25% | 22,536,120 |
| 2023-02-21 | 2023-02-17 | 4.190 | 5,526,000 | +90,000 | 0.25% | 23,153,940 |
| 2023-02-20 | 2023-02-16 | 4.350 | 5,436,000 | -356,000 | 0.24% | 23,646,600 |
| 2023-02-17 | 2023-02-15 | 4.180 | 5,792,000 | +11,000 | 0.26% | 24,210,560 |
| 2023-02-16 | 2023-02-14 | 4.180 | 5,781,000 | +382,000 | 0.26% | 24,164,580 |
| 2023-02-15 | 2023-02-13 | 4.470 | 5,399,000 | -95,000 | 0.24% | 24,133,530 |
| 2023-02-14 | 2023-02-10 | 4.410 | 5,494,000 | -653,000 | 0.25% | 24,228,540 |
| 2023-02-13 | 2023-02-09 | 4.640 | 6,147,000 | +27,000 | 0.28% | 28,522,080 |
| 2023-02-10 | 2023-02-08 | 4.230 | 6,120,000 | -24,000 | 0.27% | 25,887,600 |
| 2023-02-09 | 2023-02-07 | 4.340 | 6,144,000 | +9,000 | 0.28% | 26,664,960 |
| 2023-02-07 | 2023-02-03 | 4.730 | 6,135,000 | -251,000 | 0.27% | 29,018,550 |
| 2023-02-06 | 2023-02-02 | 4.710 | 6,386,000 | +49,000 | 0.30% | 30,078,060 |
| 2023-02-03 | 2023-02-01 | 4.780 | 6,337,000 | +328,000 | 0.30% | 30,290,860 |
| 2023-02-02 | 2023-01-31 | 4.480 | 6,009,000 | +379,000 | 0.28% | 26,920,320 |
| 2023-02-01 | 2023-01-30 | 4.630 | 5,630,000 | -3,000 | 0.27% | 26,066,900 |
| 2023-01-31 | 2023-01-27 | 4.820 | 5,633,000 | +41,000 | 0.27% | 27,151,060 |
| 2023-01-30 | 2023-01-26 | 4.800 | 5,592,000 | -7,000 | 0.26% | 26,841,600 |
| 2023-01-27 | 2023-01-20 | 4.440 | 5,599,000 | +393,000 | 0.26% | 24,859,560 |
| 2023-01-18 | 2023-01-16 | 4.310 | 5,206,000 | -40,000 | 0.25% | 22,437,860 |
| 2023-01-12 | 2023-01-10 | 4.840 | 5,246,000 | +283,000 | 0.25% | 25,390,640 |
| 2023-01-11 | 2023-01-09 | 4.600 | 4,963,000 | -54,000 | 0.23% | 22,829,800 |
| 2023-01-09 | 2023-01-05 | 3.890 | 5,017,000 | -29,000 | 0.24% | 19,516,130 |
| 2023-01-06 | 2023-01-04 | 3.990 | 5,046,000 | +24,000 | 0.24% | 20,133,540 |
| 2023-01-05 | 2023-01-03 | 3.880 | 5,022,000 | +144,000 | 0.24% | 19,485,360 |
| 2023-01-04 | 2022-12-30 | 3.360 | 4,878,000 | +188,000 | 0.23% | 16,390,080 |
| 2022-12-13 | 2022-12-09 | 3.970 | 4,690,000 | -93,000 | 0.22% | 18,619,300 |
| 2022-12-09 | 2022-12-07 | 3.670 | 4,783,000 | -37,000 | 0.23% | 17,553,610 |
| 2022-12-08 | 2022-12-06 | 4.000 | 4,820,000 | -53,000 | 0.23% | 19,280,000 |
| 2022-12-07 | 2022-12-05 | 4.130 | 4,873,000 | +50,000 | 0.23% | 20,125,490 |
| 2022-12-06 | 2022-12-02 | 3.780 | 4,823,000 | +1,000 | 0.23% | 18,230,940 |
| 2022-12-05 | 2022-12-01 | 3.850 | 4,822,000 | +99,000 | 0.23% | 18,564,700 |
| 2022-11-29 | 2022-11-25 | 3.240 | 4,723,000 | -1,000 | 0.22% | 15,302,520 |
| 2022-11-24 | 2022-11-22 | 3.460 | 4,724,000 | -65,000 | 0.22% | 16,345,040 |
| 2022-11-23 | 2022-11-21 | 3.860 | 4,789,000 | +65,000 | 0.23% | 18,485,540 |
| 2022-11-22 | 2022-11-18 | 3.770 | 4,724,000 | -27,000 | 0.22% | 17,809,480 |
| 2022-11-21 | 2022-11-17 | 3.850 | 4,751,000 | +27,000 | 0.22% | 18,291,350 |
| 2022-11-18 | 2022-11-16 | 3.900 | 4,724,000 | -48,000 | 0.22% | 18,423,600 |
| 2022-11-16 | 2022-11-14 | 3.870 | 4,772,000 | +40,000 | 0.23% | 18,467,640 |
| 2022-11-15 | 2022-11-11 | 3.700 | 4,732,000 | -5,000 | 0.22% | 17,508,400 |
| 2022-11-14 | 2022-11-10 | 3.660 | 4,737,000 | +6,000 | 0.22% | 17,337,420 |
| 2022-11-11 | 2022-11-09 | 4.160 | 4,731,000 | +7,000 | 0.22% | 19,680,960 |
| 2022-11-10 | 2022-11-08 | 3.600 | 4,724,000 | -1,000 | 0.22% | 17,006,400 |
| 2022-11-09 | 2022-11-07 | 3.630 | 4,725,000 | +24,000 | 0.22% | 17,151,750 |
| 2022-11-08 | 2022-11-04 | 3.130 | 4,701,000 | -2,000 | 0.22% | 14,714,130 |
| 2022-11-07 | 2022-11-03 | 2.900 | 4,703,000 | +3,000 | 0.22% | 13,638,700 |
| 2022-10-06 | 2022-10-03 | 2.180 | 4,700,000 | -19,000 | 0.22% | 10,246,000 |
| 2022-08-02 | 2022-07-29 | 4.010 | 4,719,000 | -1,000,000 | 0.22% | 18,923,190 |
| 2022-08-01 | 2022-07-28 | 4.080 | 5,719,000 | -349,000 | 0.27% | 23,333,520 |
| 2022-07-08 | 2022-07-06 | 4.470 | 6,068,000 | -270,000 | 0.29% | 27,123,960 |
| 2022-07-07 | 2022-07-05 | 4.610 | 6,338,000 | -271,000 | 0.30% | 29,218,180 |
| 2022-07-06 | 2022-07-04 | 4.670 | 6,609,000 | -81,000 | 0.31% | 30,864,030 |
| 2022-06-30 | 2022-06-28 | 4.950 | 6,690,000 | +8,000 | 0.32% | 33,115,500 |
| 2022-06-29 | 2022-06-27 | 5.070 | 6,682,000 | -8,000 | 0.32% | 33,877,740 |
| 2022-06-21 | 2022-06-17 | 4.890 | 6,690,000 | +55,000 | 0.32% | 32,714,100 |
| 2022-06-14 | 2022-06-10 | 4.850 | 6,635,000 | -13,000 | 0.31% | 32,179,750 |
| 2022-06-13 | 2022-06-09 | 4.320 | 6,648,000 | +20,000 | 0.31% | 28,719,360 |
| 2022-06-08 | 2022-06-06 | 4.420 | 6,628,000 | +145,000 | 0.31% | 29,295,760 |
| 2022-05-16 | 2022-05-12 | 3.800 | 6,483,000 | -347,000 | 0.31% | 24,635,400 |
| 2022-05-13 | 2022-05-11 | 3.880 | 6,830,000 | -782,000 | 0.32% | 26,500,400 |
| 2022-05-11 | 2022-05-06 | 3.870 | 7,612,000 | +10,000 | 0.36% | 29,458,440 |
| 2022-04-28 | 2022-04-26 | 3.850 | 7,602,000 | +2,000 | 0.36% | 29,267,700 |
| 2022-04-27 | 2022-04-25 | 3.800 | 7,600,000 | +1,000 | 0.36% | 28,880,000 |
| 2022-04-26 | 2022-04-22 | 3.860 | 7,599,000 | -148,000 | 0.36% | 29,332,140 |
| 2022-04-04 | 2022-03-31 | 4.780 | 7,747,000 | -4,000 | 0.37% | 37,030,660 |
| 2022-03-28 | 2022-03-24 | 4.880 | 7,751,000 | +3,000 | 0.37% | 37,824,880 |
| 2022-03-18 | 2022-03-16 | 4.180 | 7,748,000 | -9,000 | 0.37% | 32,386,640 |
| 2022-03-16 | 2022-03-14 | 3.870 | 7,757,000 | -38,000 | 0.37% | 30,019,590 |
| 2022-03-15 | 2022-03-11 | 3.920 | 7,795,000 | +20,000 | 0.37% | 30,556,400 |
| 2022-03-10 | 2022-03-08 | 5.030 | 7,775,000 | -21,000 | 0.37% | 39,108,250 |
| 2022-03-09 | 2022-03-07 | 5.020 | 7,796,000 | +1,000 | 0.37% | 39,135,920 |
| 2022-03-08 | 2022-03-04 | 5.250 | 7,795,000 | +25,000 | 0.37% | 40,923,750 |
| 2022-02-28 | 2022-02-24 | 5.080 | 7,770,000 | -7,000 | 0.37% | 39,471,600 |
| 2022-02-25 | 2022-02-23 | 5.350 | 7,777,000 | -1,000 | 0.37% | 41,606,950 |
| 2022-02-15 | 2022-02-11 | 5.300 | 7,778,000 | +1,000 | 0.37% | 41,223,400 |
| 2022-02-14 | 2022-02-10 | 5.450 | 7,777,000 | -14,000 | 0.37% | 42,384,650 |
| 2022-02-07 | 2022-01-31 | 5.280 | 7,791,000 | +15,000 | 0.37% | 41,136,480 |
| 2022-02-04 | 2022-01-27 | 5.290 | 7,776,000 | +17,000 | 0.37% | 41,135,040 |
| 2022-01-28 | 2022-01-26 | 5.680 | 7,759,000 | +4,000 | 0.37% | 44,071,120 |
| 2022-01-17 | 2022-01-13 | 6.200 | 7,755,000 | -8,000 | 0.37% | 48,081,000 |
| 2022-01-10 | 2022-01-06 | 5.300 | 7,763,000 | +6,000 | 0.37% | 41,143,900 |
| 2022-01-04 | 2021-12-31 | 6.180 | 7,757,000 | +1,000 | 0.37% | 47,938,260 |
| 2022-01-03 | 2021-12-29 | 6.070 | 7,756,000 | +10,000 | 0.37% | 47,078,920 |
| 2021-12-29 | 2021-12-24 | 6.760 | 7,746,000 | +14,000 | 0.39% | 52,362,960 |
| 2021-12-28 | 2021-12-22 | 7.000 | 7,732,000 | +7,000 | 0.39% | 54,124,000 |
| 2021-12-17 | 2021-12-15 | 6.680 | 7,725,000 | +8,000 | 0.39% | 51,603,000 |
| 2021-12-16 | 2021-12-14 | 6.640 | 7,717,000 | +1,000 | 0.39% | 51,240,880 |
| 2021-12-03 | 2021-12-01 | 6.900 | 7,716,000 | -15,000 | 0.39% | 53,240,400 |
| 2021-11-24 | 2021-11-22 | 7.470 | 7,731,000 | -18,000 | 0.39% | 57,750,570 |
| 2021-11-23 | 2021-11-19 | 7.730 | 7,749,000 | +102,000 | 0.39% | 59,899,770 |
| 2021-11-22 | 2021-11-18 | 8.050 | 7,647,000 | -4,000 | 0.39% | 61,558,350 |
| 2021-11-19 | 2021-11-17 | 8.330 | 7,651,000 | -4,000 | 0.39% | 63,732,830 |
| 2021-11-17 | 2021-11-15 | 8.290 | 7,655,000 | +8,000 | 0.39% | 63,459,950 |
| 2021-11-16 | 2021-11-12 | 7.850 | 7,647,000 | +45,000 | 0.39% | 60,028,950 |
| 2021-09-17 | 2021-09-15 | 6.720 | 7,602,000 | +6,000 | 0.39% | 51,085,440 |
| 2021-09-15 | 2021-09-13 | 7.350 | 7,596,000 | +2,000 | 0.39% | 55,830,600 |
| 2021-09-14 | 2021-09-10 | 7.860 | 7,594,000 | -40,000 | 0.39% | 59,688,840 |
| 2021-09-10 | 2021-09-08 | 7.960 | 7,634,000 | +1,000 | 0.39% | 60,766,640 |
| 2021-08-31 | 2021-08-27 | 7.710 | 7,633,000 | +5,000 | 0.39% | 58,850,430 |
| 2021-08-27 | 2021-08-25 | 8.000 | 7,628,000 | +1,000 | 0.39% | 61,024,000 |
| 2021-08-26 | 2021-08-24 | 7.760 | 7,627,000 | +10,000 | 0.39% | 59,185,520 |
| 2021-08-25 | 2021-08-23 | 7.900 | 7,617,000 | +5,000 | 0.39% | 60,174,300 |
| 2021-08-24 | 2021-08-20 | 7.680 | 7,612,000 | -14,000 | 0.39% | 58,460,160 |
| 2021-08-18 | 2021-08-16 | 7.000 | 7,626,000 | +4,000 | 0.39% | 53,382,000 |
| 2021-08-17 | 2021-08-13 | 6.340 | 7,622,000 | +2,000 | 0.39% | 48,323,480 |
| 2021-08-06 | 2021-08-04 | 7.000 | 7,620,000 | -1,000 | 0.39% | 53,340,000 |
| 2021-08-03 | 2021-07-30 | 7.000 | 7,621,000 | -59,000 | 0.39% | 53,347,000 |
| 2021-07-29 | 2021-07-27 | 6.290 | 7,680,000 | -56,000 | 0.39% | 48,307,200 |
| 2021-07-28 | 2021-07-26 | 7.540 | 7,736,000 | -120,000 | 0.39% | 58,329,440 |
| 2021-07-26 | 2021-07-22 | 8.590 | 7,856,000 | +12,000 | 0.40% | 67,483,040 |
| 2021-07-22 | 2021-07-20 | 8.670 | 7,844,000 | -8,000 | 0.40% | 68,007,480 |
| 2021-07-21 | 2021-07-19 | 8.990 | 7,852,000 | +100,000 | 0.40% | 70,589,480 |
| 2021-07-20 | 2021-07-16 | 8.530 | 7,752,000 | +24,000 | 0.40% | 66,124,560 |
| 2021-07-15 | 2021-07-13 | 114.800 | 7,728,000 | +7,245,000 | 0.39% | 887,174,400 |
| 2021-07-13 | 2021-07-09 | 114.800 | 483,000 | -250 | 0.40% | 55,448,400 |
| 2021-07-12 | 2021-07-08 | 119.000 | 483,250 | +1,250 | 0.40% | 57,506,750 |
| 2021-07-06 | 2021-07-02 | 135.400 | 482,000 | +250 | 0.40% | 65,262,800 |
| 2021-07-05 | 2021-06-30 | 140.400 | 481,750 | +500 | 0.40% | 67,637,700 |
| 2021-07-02 | 2021-06-29 | 140.000 | 481,250 | -250 | 0.40% | 67,375,000 |
| 2021-06-10 | 2021-06-08 | 136.000 | 481,500 | -5,000 | 0.40% | 65,484,000 |
| 2021-06-07 | 2021-06-03 | 141.200 | 486,500 | -2,500 | 0.40% | 68,693,800 |
| 2021-06-04 | 2021-06-02 | 142.400 | 489,000 | -2,000 | 0.40% | 69,633,600 |
| 2021-06-03 | 2021-06-01 | 146.000 | 491,000 | +250 | 0.40% | 71,686,000 |
| 2021-06-02 | 2021-05-31 | 140.800 | 490,750 | +1,500 | 0.40% | 69,097,600 |
| 2021-06-01 | 2021-05-28 | 140.800 | 489,250 | +250 | 0.40% | 68,886,400 |
| 2021-05-31 | 2021-05-27 | 154.200 | 489,000 | -750 | 0.40% | 75,403,800 |
| 2021-05-27 | 2021-05-25 | 147.600 | 489,750 | -20,250 | 0.42% | 72,287,100 |
| 2021-05-26 | 2021-05-24 | 141.000 | 510,000 | -12,500 | 0.44% | 71,910,000 |
| 2021-05-25 | 2021-05-21 | 132.800 | 522,500 | +13,750 | 0.45% | 69,388,000 |
| 2021-05-21 | 2021-05-18 | 131.000 | 508,750 | -500 | 0.44% | 66,646,250 |
| 2021-05-18 | 2021-05-14 | 125.800 | 509,250 | +250 | 0.44% | 64,063,650 |
| 2021-05-14 | 2021-05-12 | 126.400 | 509,000 | -250 | 0.44% | 64,337,600 |
| 2021-05-13 | 2021-05-11 | 115.200 | 509,250 | +1,000 | 0.44% | 58,665,600 |
| 2021-05-11 | 2021-05-07 | 116.000 | 508,250 | +14,250 | 0.44% | 58,957,000 |
| 2021-05-10 | 2021-05-06 | 120.800 | 494,000 | +1,500 | 0.43% | 59,675,200 |
| 2021-05-07 | 2021-05-05 | 131.800 | 492,500 | -2,000 | 0.43% | 64,911,500 |
| 2021-05-04 | 2021-04-30 | 135.600 | 494,500 | -5,750 | 0.43% | 67,054,200 |
| 2021-04-28 | 2021-04-26 | 150.800 | 500,250 | -1,250 | 0.43% | 75,437,700 |
| 2021-04-26 | 2021-04-22 | 148.400 | 501,500 | -1,250 | 0.43% | 74,422,600 |
| 2021-04-23 | 2021-04-21 | 133.800 | 502,750 | -87,500 | 0.44% | 67,267,950 |
| 2021-04-22 | 2021-04-20 | 131.600 | 590,250 | +1,250 | 0.51% | 77,676,900 |
| 2021-04-21 | 2021-04-19 | 125.600 | 589,000 | +7,000 | 0.51% | 73,978,400 |
| 2021-04-20 | 2021-04-16 | 120.000 | 582,000 | -1,500 | 0.50% | 69,840,000 |
| 2021-04-16 | 2021-04-14 | 107.000 | 583,500 | -2,500 | 0.51% | 62,434,500 |
| 2021-04-15 | 2021-04-13 | 105.400 | 586,000 | -1,500 | 0.51% | 61,764,400 |
| 2021-04-14 | 2021-04-12 | 101.000 | 587,500 | -6,250 | 0.51% | 59,337,500 |
| 2021-04-13 | 2021-04-09 | 105.800 | 593,750 | -1,250 | 0.51% | 62,818,750 |
| 2021-04-09 | 2021-04-07 | 102.600 | 595,000 | -5,000 | 0.52% | 61,047,000 |
| 2021-04-08 | 2021-04-01 | 100.200 | 600,000 | -4,500 | 0.52% | 60,120,000 |
| 2021-04-07 | 2021-03-31 | 97.600 | 604,500 | -2,500 | 0.52% | 58,999,200 |
| 2021-04-01 | 2021-03-30 | 94.000 | 607,000 | +1,250 | 0.53% | 57,058,000 |
| 2021-03-31 | 2021-03-29 | 96.000 | 605,750 | +3,000 | 0.52% | 58,152,000 |
| 2021-03-30 | 2021-03-26 | 99.400 | 602,750 | +1,000 | 0.52% | 59,913,350 |
| 2021-03-29 | 2021-03-25 | 98.600 | 601,750 | -250 | 0.52% | 59,332,550 |
| 2021-03-26 | 2021-03-24 | 94.200 | 602,000 | +750 | 0.52% | 56,708,400 |
| 2021-03-25 | 2021-03-23 | 103.600 | 601,250 | +1,500 | 0.52% | 62,289,500 |
| 2021-03-24 | 2021-03-22 | 103.600 | 599,750 | +500 | 0.52% | 62,134,100 |
| 2021-03-23 | 2021-03-19 | 103.400 | 599,250 | -14,500 | 0.52% | 61,962,450 |
| 2021-03-22 | 2021-03-18 | 108.800 | 613,750 | +250 | 0.53% | 66,776,000 |
| 2021-03-19 | 2021-03-17 | 114.000 | 613,500 | -6,000 | 0.53% | 69,939,000 |
| 2021-03-18 | 2021-03-16 | 96.000 | 619,500 | -7,750 | 0.54% | 59,472,000 |
| 2021-03-17 | 2021-03-15 | 89.600 | 627,250 | -7,500 | 0.54% | 56,201,600 |
| 2021-03-16 | 2021-03-12 | 97.000 | 634,750 | +20,750 | 0.55% | 61,570,750 |
| 2021-03-12 | 2021-03-10 | 83.600 | 614,000 | +2,250 | 0.53% | 51,330,400 |
| 2021-03-10 | 2021-03-08 | 79.840 | 611,750 | +750 | 0.53% | 48,842,120 |
| 2021-03-09 | 2021-03-05 | 104.800 | 611,000 | -1,500 | 0.53% | 64,032,800 |
| 2021-03-05 | 2021-03-03 | 130.400 | 612,500 | -2,500 | 0.53% | 79,870,000 |
| 2021-03-01 | 2021-02-25 | 130.200 | 615,000 | +5,000 | 0.53% | 80,073,000 |
| 2021-02-26 | 2021-02-24 | 110.000 | 610,000 | +8,250 | 0.53% | 67,100,000 |
| 2021-02-25 | 2021-02-23 | 148.800 | 601,750 | -2,000 | 0.52% | 89,540,400 |
| 2021-02-24 | 2021-02-22 | 166.800 | 603,750 | -62,000 | 0.52% | 100,705,500 |
| 2021-02-23 | 2021-02-19 | 167.200 | 665,750 | +2,000 | 0.58% | 111,313,400 |
| 2021-02-22 | 2021-02-18 | 162.000 | 663,750 | -750 | 0.58% | 107,527,500 |
| 2021-02-19 | 2021-02-17 | 181.800 | 664,500 | +750 | 0.58% | 120,806,100 |
| 2021-02-18 | 2021-02-16 | 184.600 | 663,750 | -2,750 | 0.58% | 122,528,250 |
| 2021-02-17 | 2021-02-11 | 188.000 | 666,500 | +7,250 | 0.58% | 125,302,000 |
| 2021-02-16 | 2021-02-09 | 164.800 | 659,250 | +60,500 | 0.57% | 108,644,400 |
| 2021-02-05 | 2021-02-03 | 164.000 | 598,750 | +30,500 | 0.52% | 98,195,000 |
| 2021-02-04 | 2021-02-02 | 163.200 | 568,250 | -750 | 0.49% | 92,738,400 |
| 2021-02-03 | 2021-02-01 | 157.600 | 569,000 | -11,000 | 0.49% | 89,674,400 |
| 2021-02-02 | 2021-01-29 | 126.600 | 580,000 | -250 | 0.50% | 73,428,000 |
| 2021-01-29 | 2021-01-27 | 135.400 | 580,250 | -500 | 0.50% | 78,565,850 |
| 2021-01-28 | 2021-01-26 | 135.600 | 580,750 | +750 | 0.50% | 78,749,700 |
| 2021-01-27 | 2021-01-25 | 138.000 | 580,000 | -250 | 0.50% | 80,040,000 |
| 2021-01-26 | 2021-01-22 | 132.000 | 580,250 | -2,500 | 0.50% | 76,593,000 |
| 2021-01-22 | 2021-01-20 | 114.000 | 582,750 | +1,750 | 0.51% | 66,433,500 |
| 2021-01-21 | 2021-01-19 | 108.000 | 581,000 | +8,750 | 0.51% | 62,748,000 |
| 2021-01-20 | 2021-01-18 | 103.400 | 572,250 | +2,500 | 0.50% | 59,170,650 |
| 2021-01-19 | 2021-01-15 | 88.000 | 569,750 | +750 | 0.50% | 50,138,000 |
| 2021-01-18 | 2021-01-14 | 85.600 | 569,000 | +2,250 | 0.50% | 48,706,400 |
| 2021-01-15 | 2021-01-13 | 86.400 | 566,750 | +18,000 | 0.49% | 48,967,200 |
| 2021-01-14 | 2021-01-12 | 80.000 | 548,750 | +750 | 0.48% | 43,900,000 |
| 2021-01-11 | 2021-01-07 | 65.600 | 548,000 | +3,250 | 0.48% | 35,948,800 |
| 2021-01-04 | 2020-12-29 | 64.800 | 544,750 | -3,000 | 0.47% | 35,299,800 |
| 2020-12-30 | 2020-12-28 | 63.280 | 547,750 | +2,750 | 0.48% | 34,661,620 |
| 2020-12-29 | 2020-12-24 | 67.200 | 545,000 | +35,750 | 0.47% | 36,624,000 |
| 2020-12-28 | 2020-12-22 | 69.920 | 509,250 | +250 | 0.47% | 35,606,760 |
| 2020-12-23 | 2020-12-21 | 63.680 | 509,000 | +2,500 | 0.47% | 32,413,120 |
| 2020-12-21 | 2020-12-17 | 56.240 | 506,500 | +250 | 0.47% | 28,485,560 |
| 2020-12-18 | 2020-12-16 | 55.600 | 506,250 | -5,000 | 0.47% | 28,147,500 |
| 2020-12-17 | 2020-12-15 | 55.280 | 511,250 | +500 | 0.48% | 28,261,900 |
| 2020-12-16 | 2020-12-14 | 55.440 | 510,750 | +250 | 0.47% | 28,315,980 |
| 2020-12-08 | 2020-12-04 | 54.720 | 510,500 | -250 | 0.47% | 27,934,560 |
| 2020-12-07 | 2020-12-03 | 53.120 | 510,750 | -1,000 | 0.47% | 27,131,040 |
| 2020-12-04 | 2020-12-02 | 53.280 | 511,750 | +5,000 | 0.48% | 27,266,040 |
| 2020-12-03 | 2020-12-01 | 53.440 | 506,750 | -2,750 | 0.47% | 27,080,720 |
| 2020-12-02 | 2020-11-30 | 54.240 | 509,500 | -5,000 | 0.47% | 27,635,280 |
| 2020-12-01 | 2020-11-27 | 47.120 | 514,500 | -2,500 | 0.48% | 24,243,240 |
| 2020-11-27 | 2020-11-25 | 45.600 | 517,000 | -1,250 | 0.48% | 23,575,200 |
| 2020-11-25 | 2020-11-23 | 45.760 | 518,250 | -6,250 | 0.48% | 23,715,120 |
| 2020-11-20 | 2020-11-18 | 47.760 | 524,500 | +3,250 | 0.49% | 25,050,120 |
| 2020-11-18 | 2020-11-16 | 47.600 | 521,250 | +3,250 | 0.48% | 24,811,500 |
| 2020-11-13 | 2020-11-11 | 39.120 | 518,000 | -8,500 | 0.48% | 20,264,160 |
| 2020-11-12 | 2020-11-10 | 43.040 | 526,500 | +5,250 | 0.49% | 22,660,560 |
| 2020-11-11 | 2020-11-09 | 43.600 | 521,250 | +11,500 | 0.48% | 22,726,500 |
| 2020-11-10 | 2020-11-06 | 31.600 | 509,750 | +750 | 0.47% | 16,108,100 |
| 2020-11-09 | 2020-11-05 | 29.200 | 509,000 | +250 | 0.47% | 14,862,800 |
| 2020-11-06 | 2020-11-04 | 25.840 | 508,750 | +1,000 | 0.47% | 13,146,100 |
| 2020-10-23 | 2020-10-21 | 25.800 | 507,750 | +250 | 0.47% | 13,099,950 |
| 2020-10-22 | 2020-10-20 | 26.720 | 507,500 | -31,500 | 0.47% | 13,560,400 |
| 2020-10-20 | 2020-10-16 | 26.000 | 539,000 | +3,000 | 0.50% | 14,014,000 |
| 2020-10-19 | 2020-10-15 | 25.120 | 536,000 | +34,500 | 0.50% | 13,464,320 |
| 2020-10-09 | 2020-10-07 | 20.040 | 501,500 | -1,500 | 0.47% | 10,050,060 |
| 2020-10-06 | 2020-09-30 | 20.800 | 503,000 | +250 | 0.47% | 10,462,400 |
| 2020-10-05 | 2020-09-29 | 21.000 | 502,750 | -2,500 | 0.47% | 10,557,750 |
| 2020-09-25 | 2020-09-23 | 20.800 | 505,250 | +2,500 | 0.47% | 10,509,200 |
| 2020-09-23 | 2020-09-21 | 20.440 | 502,750 | -3,250 | 0.47% | 10,276,210 |
| 2020-09-14 | 2020-09-10 | 17.880 | 506,000 | -2,500 | 0.47% | 9,047,280 |
| 2020-09-11 | 2020-09-09 | 17.600 | 508,500 | -2,500 | 0.47% | 8,949,600 |
| 2020-09-10 | 2020-09-08 | 16.320 | 511,000 | +2,000 | 0.48% | 8,339,520 |
| 2020-09-09 | 2020-09-07 | 16.280 | 509,000 | +1,500 | 0.47% | 8,286,520 |
| 2020-09-08 | 2020-09-04 | 15.680 | 507,500 | +1,500 | 0.47% | 7,957,600 |
| 2020-09-02 | 2020-08-31 | 16.800 | 506,000 | -500 | 0.47% | 8,500,800 |
| 2020-09-01 | 2020-08-28 | 19.080 | 506,500 | +1,750 | 0.47% | 9,664,020 |
| 2020-08-31 | 2020-08-27 | 20.800 | 504,750 | +1,500 | 0.47% | 10,498,800 |
| 2020-08-26 | 2020-08-24 | 22.360 | 503,250 | +2,500 | 0.47% | 11,252,670 |
| 2020-08-25 | 2020-08-21 | 23.120 | 500,750 | -7,000 | 0.47% | 11,577,340 |
| 2020-08-24 | 2020-08-20 | 24.000 | 507,750 | +2,750 | 0.47% | 12,186,000 |
| 2020-08-21 | 2020-08-19 | 24.200 | 505,000 | +20,250 | 0.47% | 12,221,000 |
| 2020-08-19 | 2020-08-17 | 20.920 | 484,750 | +13,250 | 0.45% | 10,140,970 |
| 2020-08-17 | 2020-08-13 | 20.200 | 471,500 | -3,250 | 0.44% | 9,524,300 |
| 2020-08-14 | 2020-08-12 | 17.080 | 474,750 | +3,250 | 0.44% | 8,108,730 |
| 2020-08-11 | 2020-08-07 | 18.120 | 471,500 | -9,500 | 0.44% | 8,543,580 |
| 2020-08-10 | 2020-08-06 | 19.440 | 481,000 | +36,750 | 0.45% | 9,350,640 |
| 2020-08-06 | 2020-08-04 | 19.040 | 444,250 | -3,250 | 0.41% | 8,458,520 |
| 2020-08-05 | 2020-08-03 | 16.400 | 447,500 | -9,500 | 0.42% | 7,339,000 |
| 2020-08-04 | 2020-07-31 | 16.280 | 457,000 | +18,500 | 0.43% | 7,439,960 |
| 2020-08-03 | 2020-07-30 | 13.960 | 438,500 | +41,250 | 0.41% | 6,121,460 |
| 2020-07-31 | 2020-07-29 | 13.000 | 397,250 | +374,750 | 0.37% | 5,164,250 |
| 2020-07-30 | 2020-07-28 | 11.000 | 22,500 | -25,000 | 0.02% | 247,500 |
| 2020-07-29 | 2020-07-27 | 10.880 | 47,500 | -19,000 | 0.04% | 516,800 |
| 2020-07-28 | 2020-07-24 | 11.040 | 66,500 | -1,000 | 0.06% | 734,160 |
| 2020-07-27 | 2020-07-23 | 10.280 | 67,500 | -2,500 | 0.06% | 693,900 |
| 2020-07-24 | 2020-07-22 | 9.720 | 70,000 | -25,000 | 0.07% | 680,400 |
| 2020-07-22 | 2020-07-20 | 8.840 | 95,000 | +5,000 | 0.09% | 839,800 |
| 2020-07-20 | 2020-07-16 | 8.040 | 90,000 | +2,500 | 0.08% | 723,600 |
| 2020-07-17 | 2020-07-15 | 8.320 | 87,500 | +7,500 | 0.08% | 728,000 |
| 2020-07-14 | 2020-07-10 | 8.960 | 80,000 | -5,000 | 0.07% | 716,800 |
| 2020-07-13 | 2020-07-09 | 9.120 | 85,000 | +10,000 | 0.08% | 775,200 |
| 2020-07-10 | 2020-07-08 | 9.240 | 75,000 | +10,000 | 0.07% | 693,000 |
| 2020-07-09 | 2020-07-07 | 9.720 | 65,000 | +15,000 | 0.06% | 631,800 |
| 2020-07-07 | 2020-07-03 | 10.040 | 50,000 | -7,500 | 0.05% | 502,000 |
| 2020-07-03 | 2020-06-30 | 10.560 | 57,500 | +2,500 | 0.05% | 607,200 |
| 2020-07-02 | 2020-06-29 | 10.400 | 55,000 | +20,000 | 0.05% | 572,000 |
| 2020-06-30 | 2020-06-26 | 10.320 | 35,000 | -37,500 | 0.03% | 361,200 |
| 2020-06-29 | 2020-06-24 | 9.200 | 72,500 | -10,000 | 0.07% | 667,000 |
| 2020-06-22 | 2020-06-18 | 8.440 | 82,500 | +12,500 | 0.08% | 696,300 |
| 2020-06-19 | 2020-06-17 | 8.240 | 70,000 | +12,500 | 0.07% | 576,800 |
| 2020-06-18 | 2020-06-16 | 8.360 | 57,500 | +55,000 | 0.05% | 480,700 |
| 2020-06-09 | 2020-06-05 | 8.680 | 2,500 | -78,250 | 0.00% | 21,700 |
| 2020-06-08 | 2020-06-04 | 8.560 | 80,750 | -1,750 | 0.08% | 691,220 |
| 2020-06-05 | 2020-06-03 | 8.520 | 82,500 | -25,000 | 0.08% | 702,900 |
| 2020-05-26 | 2020-05-22 | 7.520 | 107,500 | +14,250 | 0.10% | 808,400 |
| 2020-05-25 | 2020-05-21 | 8.040 | 93,250 | +10,000 | 0.09% | 749,730 |
| 2020-05-22 | 2020-05-20 | 8.480 | 83,250 | -10,000 | 0.08% | 705,960 |
| 2020-05-12 | 2020-05-08 | 7.880 | 93,250 | -11,000 | 0.09% | 734,810 |
| 2020-05-11 | 2020-05-07 | 7.800 | 104,250 | +2,000 | 0.10% | 813,150 |
| 2020-05-05 | 2020-04-29 | 8.120 | 102,250 | +8,250 | 0.10% | 830,270 |
| 2020-05-04 | 2020-04-28 | 7.800 | 94,000 | +10,000 | 0.09% | 733,200 |
| 2020-04-29 | 2020-04-27 | 8.000 | 84,000 | +15,000 | 0.08% | 672,000 |
| 2020-04-28 | 2020-04-24 | 8.560 | 69,000 | +17,000 | 0.06% | 590,640 |
| 2020-04-24 | 2020-04-22 | 8.720 | 52,000 | +10,000 | 0.05% | 453,440 |
| 2020-04-23 | 2020-04-21 | 8.840 | 42,000 | +8,500 | 0.04% | 371,280 |
| 2020-04-21 | 2020-04-17 | 8.760 | 33,500 | -15,000 | 0.03% | 293,460 |
| 2020-04-20 | 2020-04-16 | 8.480 | 48,500 | +6,000 | 0.05% | 411,280 |
| 2020-04-17 | 2020-04-15 | 8.440 | 42,500 | +6,000 | 0.04% | 358,700 |
| 2020-04-14 | 2020-04-08 | 8.080 | 36,500 | +4,000 | 0.03% | 294,920 |
| 2020-04-08 | 2020-04-06 | 8.080 | 32,500 | +18,750 | 0.03% | 262,600 |
| 2020-04-06 | 2020-04-02 | 8.520 | 13,750 | -3,750 | 0.01% | 117,150 |
| 2020-04-03 | 2020-04-01 | 8.800 | 17,500 | +15,000 | 0.02% | 154,000 |
| 2020-03-24 | 2020-03-20 | 8.480 | 2,500 | -31,500 | 0.00% | 21,200 |
| 2020-03-23 | 2020-03-19 | 8.320 | 34,000 | -25,000 | 0.03% | 282,880 |
| 2020-03-20 | 2020-03-18 | 8.600 | 59,000 | -20,000 | 0.06% | 507,400 |
| 2020-03-17 | 2020-03-13 | 7.720 | 79,000 | +3,000 | 0.07% | 609,880 |
| 2020-03-16 | 2020-03-12 | 7.760 | 76,000 | +6,000 | 0.07% | 589,760 |
| 2020-03-03 | 2020-02-28 | 8.200 | 70,000 | -4,500 | 0.07% | 574,000 |
| 2020-03-02 | 2020-02-27 | 8.360 | 74,500 | +3,750 | 0.07% | 622,820 |
| 2020-02-27 | 2020-02-25 | 8.800 | 70,750 | +5,250 | 0.07% | 622,600 |
| 2020-02-26 | 2020-02-24 | 8.960 | 65,500 | +2,000 | 0.06% | 586,880 |
| 2020-02-25 | 2020-02-21 | 8.520 | 63,500 | +22,000 | 0.06% | 541,020 |
| 2020-02-24 | 2020-02-20 | 8.960 | 41,500 | +4,000 | 0.04% | 371,840 |
| 2020-02-20 | 2020-02-18 | 8.920 | 37,500 | +5,000 | 0.04% | 334,500 |
| 2020-02-19 | 2020-02-17 | 9.080 | 32,500 | +30,000 | 0.03% | 295,100 |
| 2020-02-17 | 2020-02-13 | 9.160 | 2,500 | +2,500 | 0.00% | 22,900 |
| 2020-01-30 | 2020-01-24 | 8.080 | 0 | -3,000 | ||
| 2020-01-23 | 2020-01-21 | 8.400 | 3,000 | +3,000 | 0.00% | 25,200 |
| 2019-11-27 | 2019-11-25 | 8.760 | 0 | -2,500 | ||
| 2019-11-26 | 2019-11-22 | 8.920 | 2,500 | +2,500 | 0.00% | 22,300 |
| 2019-04-10 | 2019-04-08 | 12.400 | 0 | -2,750 | ||
| 2019-01-03 | 2018-12-31 | 16.720 | 2,750 | -2,500 | 0.00% | 45,980 |
| 2018-12-21 | 2018-12-19 | 16.240 | 5,250 | +5,250 | 0.00% | 85,260 |
| 2018-10-19 | 2018-10-16 | 13.400 | 0 | -1,500 | ||
| 2018-10-16 | 2018-10-12 | 13.520 | 1,500 | +1,500 | 0.00% | 20,280 |
| 2018-08-30 | 2018-08-28 | 13.440 | 0 | -2,250 | ||
| 2018-07-30 | 2018-07-26 | 13.880 | 2,250 | -2,250 | 0.00% | 31,230 |
| 2018-07-25 | 2018-07-23 | 13.720 | 4,500 | +2,250 | 0.00% | 61,740 |
| 2018-06-20 | 2018-06-15 | 13.440 | 2,250 | -750 | 0.00% | 30,240 |
| 2018-06-11 | 2018-06-07 | 13.800 | 3,000 | -7,750 | 0.00% | 41,400 |
| 2018-06-08 | 2018-06-06 | 14.400 | 10,750 | +2,750 | 0.01% | 154,800 |
| 2018-05-08 | 2018-05-04 | 11.640 | 8,000 | -25,000 | 0.01% | 93,120 |
| 2018-04-17 | 2018-04-13 | 11.160 | 33,000 | +10,000 | 0.03% | 368,280 |
| 2018-02-28 | 2018-02-26 | 12.720 | 23,000 | -7,000 | 0.02% | 292,560 |
| 2018-02-23 | 2018-02-21 | 13.280 | 30,000 | +7,000 | 0.03% | 398,400 |
| 2018-02-21 | 2018-02-15 | 12.080 | 23,000 | -250 | 0.02% | 277,840 |
| 2018-02-12 | 2018-02-08 | 10.720 | 23,250 | -250 | 0.02% | 249,240 |
| 2018-02-08 | 2018-02-06 | 10.560 | 23,500 | -2,500 | 0.02% | 248,160 |
| 2018-02-07 | 2018-02-05 | 11.280 | 26,000 | -2,500 | 0.02% | 293,280 |
| 2018-02-01 | 2018-01-30 | 10.600 | 28,500 | +5,000 | 0.03% | 302,100 |
| 2018-01-24 | 2018-01-22 | 10.360 | 23,500 | +5,000 | 0.02% | 243,460 |
| 2018-01-22 | 2018-01-18 | 10.400 | 18,500 | -3,500 | 0.02% | 192,400 |
| 2018-01-18 | 2018-01-16 | 10.960 | 22,000 | -250 | 0.02% | 241,120 |
| 2018-01-15 | 2018-01-11 | 11.320 | 22,250 | -250 | 0.02% | 251,870 |
| 2018-01-10 | 2018-01-08 | 11.280 | 22,500 | -17,500 | 0.02% | 253,800 |
| 2018-01-09 | 2018-01-05 | 11.600 | 40,000 | +11,000 | 0.04% | 464,000 |
| 2018-01-08 | 2018-01-04 | 12.400 | 29,000 | 0.03% | 359,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy