History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.700 | 295,100 | +0 | 0.18% | 2,862,470 |
| 2025-10-13 | 2025-10-09 | 9.900 | 295,100 | +0 | 0.18% | 2,921,490 |
| 2025-10-10 | 2025-10-08 | 9.940 | 295,100 | +500 | 0.18% | 2,933,294 |
| 2025-10-03 | 2025-09-30 | 10.700 | 294,600 | +1,000 | 0.18% | 3,152,220 |
| 2025-10-02 | 2025-09-29 | 10.450 | 293,600 | +2,000 | 0.18% | 3,068,120 |
| 2025-09-26 | 2025-09-24 | 10.850 | 291,600 | +500 | 0.18% | 3,163,860 |
| 2025-09-24 | 2025-09-22 | 10.690 | 291,100 | +1,800 | 0.18% | 3,111,859 |
| 2025-09-17 | 2025-09-15 | 12.040 | 289,300 | +1,300 | 0.18% | 3,483,172 |
| 2025-09-16 | 2025-09-12 | 12.440 | 288,000 | +155,700 | 0.18% | 3,582,720 |
| 2025-09-09 | 2025-09-05 | 9.840 | 132,300 | -4,000 | 0.08% | 1,301,832 |
| 2025-09-08 | 2025-09-04 | 10.520 | 136,300 | -6,000 | 0.09% | 1,433,876 |
| 2025-09-05 | 2025-09-03 | 9.610 | 142,300 | -44,500 | 0.09% | 1,367,503 |
| 2025-09-04 | 2025-09-02 | 8.400 | 186,800 | -1,300 | 0.12% | 1,569,120 |
| 2025-09-03 | 2025-09-01 | 8.500 | 188,100 | -1,600 | 0.12% | 1,598,850 |
| 2025-09-02 | 2025-08-29 | 8.350 | 189,700 | -6,000 | 0.12% | 1,583,995 |
| 2025-08-19 | 2025-08-15 | 7.400 | 195,700 | +900 | 0.12% | 1,448,180 |
| 2025-08-11 | 2025-08-07 | 7.510 | 194,800 | +2,000 | 0.12% | 1,462,948 |
| 2025-08-06 | 2025-08-04 | 7.400 | 192,800 | +4,000 | 0.12% | 1,426,720 |
| 2025-08-01 | 2025-07-30 | 8.200 | 188,800 | +2,800 | 0.12% | 1,548,160 |
| 2025-07-21 | 2025-07-17 | 7.610 | 186,000 | -2,000 | 0.11% | 1,415,460 |
| 2025-07-18 | 2025-07-16 | 7.580 | 188,000 | -2,000 | 0.12% | 1,425,040 |
| 2025-07-17 | 2025-07-15 | 7.400 | 190,000 | +2,000 | 0.12% | 1,406,000 |
| 2025-07-04 | 2025-07-02 | 7.000 | 188,000 | +200 | 0.12% | 1,316,000 |
| 2025-07-03 | 2025-06-30 | 6.960 | 187,800 | +1,100 | 0.12% | 1,307,088 |
| 2025-07-02 | 2025-06-27 | 6.950 | 186,700 | +1,000 | 0.11% | 1,297,565 |
| 2025-06-27 | 2025-06-25 | 7.200 | 185,700 | +9,000 | 0.11% | 1,337,040 |
| 2025-06-25 | 2025-06-23 | 6.970 | 176,700 | +2,000 | 0.11% | 1,231,599 |
| 2025-06-13 | 2025-06-11 | 7.410 | 174,700 | +3,000 | 0.11% | 1,294,527 |
| 2025-06-12 | 2025-06-10 | 7.460 | 171,700 | +4,500 | 0.11% | 1,280,882 |
| 2025-06-11 | 2025-06-09 | 7.360 | 167,200 | +2,000 | 0.10% | 1,230,592 |
| 2025-06-04 | 2025-06-02 | 7.430 | 165,200 | +2,000 | 0.10% | 1,227,436 |
| 2025-05-29 | 2025-05-27 | 7.890 | 163,200 | +1,000 | 0.10% | 1,287,648 |
| 2025-05-27 | 2025-05-23 | 7.880 | 162,200 | +2,800 | 0.10% | 1,278,136 |
| 2025-05-26 | 2025-05-22 | 8.240 | 159,400 | +200 | 0.10% | 1,313,456 |
| 2025-05-23 | 2025-05-21 | 8.600 | 159,200 | +2,000 | 0.10% | 1,369,120 |
| 2025-05-15 | 2025-05-13 | 9.800 | 157,200 | -25,300 | 0.10% | 1,540,560 |
| 2025-05-14 | 2025-05-12 | 8.880 | 182,500 | -9,100 | 0.11% | 1,620,600 |
| 2025-05-12 | 2025-05-08 | 8.400 | 191,600 | -1,100 | 0.12% | 1,609,440 |
| 2025-05-09 | 2025-05-07 | 7.750 | 192,700 | -3,100 | 0.12% | 1,493,425 |
| 2025-04-14 | 2025-04-10 | 6.070 | 195,800 | +2,100 | 0.12% | 1,188,506 |
| 2025-04-09 | 2025-04-07 | 5.600 | 193,700 | +3,000 | 0.12% | 1,084,720 |
| 2025-04-03 | 2025-04-01 | 7.000 | 190,700 | -33,300 | 0.12% | 1,334,900 |
| 2025-04-02 | 2025-03-31 | 7.300 | 224,000 | +200 | 0.14% | 1,635,200 |
| 2025-04-01 | 2025-03-28 | 7.500 | 223,800 | +44,000 | 0.14% | 1,678,500 |
| 2025-03-28 | 2025-03-26 | 7.500 | 179,800 | -13,700 | 0.11% | 1,348,500 |
| 2025-03-27 | 2025-03-25 | 7.740 | 193,500 | -1,000 | 0.12% | 1,497,690 |
| 2025-03-26 | 2025-03-24 | 8.390 | 194,500 | +18,600 | 0.12% | 1,631,855 |
| 2025-03-25 | 2025-03-21 | 8.080 | 175,900 | +3,300 | 0.11% | 1,421,272 |
| 2025-03-20 | 2025-03-18 | 8.500 | 172,600 | -100 | 0.11% | 1,467,100 |
| 2025-03-19 | 2025-03-17 | 8.310 | 172,700 | +100 | 0.11% | 1,435,137 |
| 2025-03-13 | 2025-03-11 | 8.250 | 172,600 | +1,300 | 0.11% | 1,423,950 |
| 2025-03-05 | 2025-03-03 | 7.900 | 171,300 | +1,600 | 0.11% | 1,353,270 |
| 2025-03-04 | 2025-02-28 | 8.150 | 169,700 | +1,000 | 0.10% | 1,383,055 |
| 2025-03-03 | 2025-02-27 | 8.750 | 168,700 | -100 | 0.10% | 1,476,125 |
| 2025-02-27 | 2025-02-25 | 8.300 | 168,800 | +100 | 0.10% | 1,401,040 |
| 2025-02-24 | 2025-02-20 | 8.600 | 168,700 | +2,000 | 0.10% | 1,450,820 |
| 2025-02-21 | 2025-02-19 | 9.110 | 166,700 | -3,000 | 0.10% | 1,518,637 |
| 2025-02-19 | 2025-02-17 | 9.680 | 169,700 | -1,000 | 0.10% | 1,642,696 |
| 2025-02-18 | 2025-02-14 | 9.850 | 170,700 | -4,200 | 0.11% | 1,681,395 |
| 2025-02-17 | 2025-02-13 | 9.270 | 174,900 | -3,000 | 0.11% | 1,621,323 |
| 2025-02-12 | 2025-02-10 | 8.770 | 177,900 | -1,000 | 0.11% | 1,560,183 |
| 2025-02-07 | 2025-02-05 | 8.140 | 178,900 | -10,000 | 0.11% | 1,456,246 |
| 2025-02-06 | 2025-02-04 | 8.140 | 188,900 | -2,600 | 0.12% | 1,537,646 |
| 2025-01-16 | 2025-01-14 | 7.250 | 191,500 | +400 | 0.12% | 1,388,375 |
| 2025-01-15 | 2025-01-13 | 7.040 | 191,100 | +2,000 | 0.12% | 1,345,344 |
| 2025-01-03 | 2024-12-31 | 7.390 | 189,100 | +10,500 | 0.12% | 1,397,449 |
| 2025-01-02 | 2024-12-27 | 7.680 | 178,600 | -1,600 | 0.11% | 1,371,648 |
| 2024-12-23 | 2024-12-19 | 8.170 | 180,200 | +300 | 0.11% | 1,472,234 |
| 2024-12-20 | 2024-12-18 | 8.450 | 179,900 | -2,000 | 0.11% | 1,520,155 |
| 2024-12-19 | 2024-12-17 | 9.220 | 181,900 | -8,100 | 0.11% | 1,677,118 |
| 2024-12-10 | 2024-12-06 | 6.160 | 190,000 | +1,000 | 0.11% | 1,170,400 |
| 2024-12-03 | 2024-11-29 | 6.880 | 189,000 | +1,500 | 0.11% | 1,300,320 |
| 2024-11-27 | 2024-11-25 | 6.220 | 187,500 | +500 | 0.11% | 1,166,250 |
| 2024-11-25 | 2024-11-21 | 7.260 | 187,000 | +300 | 0.11% | 1,357,620 |
| 2024-11-15 | 2024-11-13 | 6.820 | 186,700 | +2,000 | 0.11% | 1,273,294 |
| 2024-11-14 | 2024-11-12 | 6.800 | 184,700 | +2,000 | 0.11% | 1,255,960 |
| 2024-11-13 | 2024-11-11 | 7.200 | 182,700 | +2,800 | 0.11% | 1,315,440 |
| 2024-11-12 | 2024-11-08 | 7.520 | 179,900 | +2,000 | 0.11% | 1,352,848 |
| 2024-11-07 | 2024-11-05 | 7.830 | 177,900 | +2,300 | 0.11% | 1,392,957 |
| 2024-11-05 | 2024-11-01 | 8.000 | 175,600 | -300 | 0.11% | 1,404,800 |
| 2024-11-04 | 2024-10-31 | 7.740 | 175,900 | +2,000 | 0.11% | 1,361,466 |
| 2024-10-31 | 2024-10-29 | 8.050 | 173,900 | -4,800 | 0.10% | 1,399,895 |
| 2024-10-30 | 2024-10-28 | 8.260 | 178,700 | +6,300 | 0.11% | 1,476,062 |
| 2024-10-28 | 2024-10-24 | 9.220 | 172,400 | -3,600 | 0.10% | 1,589,528 |
| 2024-10-25 | 2024-10-23 | 9.220 | 176,000 | +300 | 0.11% | 1,622,720 |
| 2024-10-17 | 2024-10-15 | 8.320 | 175,700 | -1,000 | 0.11% | 1,461,824 |
| 2024-10-14 | 2024-10-09 | 8.900 | 176,700 | -5,000 | 0.11% | 1,572,630 |
| 2024-10-10 | 2024-10-08 | 9.210 | 181,700 | +3,000 | 0.11% | 1,673,457 |
| 2024-10-09 | 2024-10-07 | 11.260 | 178,700 | -2,900 | 0.11% | 2,012,162 |
| 2024-10-07 | 2024-10-03 | 9.710 | 181,600 | -1,500 | 0.11% | 1,763,336 |
| 2024-10-04 | 2024-10-02 | 10.160 | 183,100 | +3,000 | 0.11% | 1,860,296 |
| 2024-10-03 | 2024-09-30 | 9.240 | 180,100 | -5,900 | 0.11% | 1,664,124 |
| 2024-10-02 | 2024-09-27 | 7.540 | 186,000 | -7,500 | 0.11% | 1,402,440 |
| 2024-09-30 | 2024-09-26 | 6.940 | 193,500 | -1,700 | 0.12% | 1,342,890 |
| 2024-09-26 | 2024-09-24 | 6.900 | 195,200 | -1,000 | 0.12% | 1,346,880 |
| 2024-09-25 | 2024-09-23 | 6.890 | 196,200 | +3,800 | 0.12% | 1,351,818 |
| 2024-09-24 | 2024-09-20 | 6.830 | 192,400 | +10,000 | 0.12% | 1,314,092 |
| 2024-09-23 | 2024-09-19 | 6.850 | 182,400 | -12,000 | 0.11% | 1,249,440 |
| 2024-09-17 | 2024-09-13 | 6.160 | 194,400 | +2,000 | 0.12% | 1,197,504 |
| 2024-09-16 | 2024-09-12 | 6.220 | 192,400 | -2,000 | 0.12% | 1,196,728 |
| 2024-09-10 | 2024-09-05 | 5.540 | 194,400 | -4,000 | 0.12% | 1,076,976 |
| 2024-09-05 | 2024-09-03 | 6.030 | 198,400 | -1,000 | 0.12% | 1,196,352 |
| 2024-08-08 | 2024-08-06 | 5.920 | 199,400 | +5,000 | 0.12% | 1,180,448 |
| 2024-08-07 | 2024-08-05 | 5.400 | 194,400 | +1,000 | 0.12% | 1,049,760 |
| 2024-08-06 | 2024-08-02 | 5.950 | 193,400 | +5,000 | 0.12% | 1,150,730 |
| 2024-07-25 | 2024-07-23 | 6.320 | 188,400 | +700 | 0.11% | 1,190,688 |
| 2024-07-15 | 2024-07-11 | 6.950 | 187,700 | +9,000 | 0.11% | 1,304,515 |
| 2024-07-02 | 2024-06-27 | 6.120 | 178,700 | +5,800 | 0.11% | 1,093,644 |
| 2024-06-25 | 2024-06-21 | 5.880 | 172,900 | -1,500 | 0.10% | 1,016,652 |
| 2024-06-21 | 2024-06-19 | 5.920 | 174,400 | +1,500 | 0.10% | 1,032,448 |
| 2024-06-11 | 2024-06-06 | 6.450 | 172,900 | +2,000 | 0.10% | 1,115,205 |
| 2024-05-22 | 2024-05-20 | 7.910 | 170,900 | -500 | 0.10% | 1,351,819 |
| 2024-05-13 | 2024-05-09 | 6.900 | 171,400 | +500 | 0.10% | 1,182,660 |
| 2024-04-30 | 2024-04-26 | 6.910 | 170,900 | -6,600 | 0.10% | 1,180,919 |
| 2024-04-26 | 2024-04-24 | 6.600 | 177,500 | +6,600 | 0.10% | 1,171,500 |
| 2024-03-26 | 2024-03-22 | 6.120 | 170,900 | -1,000 | 0.10% | 1,045,908 |
| 2024-03-25 | 2024-03-21 | 7.200 | 171,900 | +1,000 | 0.10% | 1,237,680 |
| 2024-03-15 | 2024-03-13 | 7.160 | 170,900 | -4,000 | 0.10% | 1,223,644 |
| 2024-03-13 | 2024-03-11 | 6.420 | 174,900 | +4,000 | 0.10% | 1,122,858 |
| 2024-03-11 | 2024-03-07 | 6.140 | 170,900 | -300 | 0.10% | 1,049,326 |
| 2024-02-20 | 2024-02-16 | 6.600 | 171,200 | +1,000 | 0.10% | 1,129,920 |
| 2024-02-16 | 2024-02-14 | 6.320 | 170,200 | -300 | 0.10% | 1,075,664 |
| 2024-02-08 | 2024-02-06 | 5.830 | 170,500 | -200 | 0.10% | 994,015 |
| 2024-02-05 | 2024-02-01 | 6.000 | 170,700 | -100 | 0.10% | 1,024,200 |
| 2024-02-02 | 2024-01-31 | 5.750 | 170,800 | +100 | 0.10% | 982,100 |
| 2024-01-30 | 2024-01-26 | 6.130 | 170,700 | +500 | 0.10% | 1,046,391 |
| 2024-01-22 | 2024-01-18 | 5.110 | 170,200 | +1,000 | 0.10% | 869,722 |
| 2024-01-02 | 2023-12-28 | 7.190 | 169,200 | +1,000 | 0.10% | 1,216,548 |
| 2023-12-07 | 2023-12-05 | 6.870 | 168,200 | -1,000 | 0.10% | 1,155,534 |
| 2023-12-06 | 2023-12-04 | 7.010 | 169,200 | +1,000 | 0.10% | 1,186,092 |
| 2023-12-05 | 2023-12-01 | 6.900 | 168,200 | +12,000 | 0.10% | 1,160,580 |
| 2023-11-30 | 2023-11-28 | 7.280 | 156,200 | +3,400 | 0.09% | 1,137,136 |
| 2023-11-27 | 2023-11-23 | 7.710 | 152,800 | +1,000 | 0.09% | 1,178,088 |
| 2023-11-24 | 2023-11-22 | 7.950 | 151,800 | +2,400 | 0.09% | 1,206,810 |
| 2023-09-25 | 2023-09-21 | 8.160 | 149,400 | +1,000 | 0.09% | 1,219,104 |
| 2023-09-18 | 2023-09-14 | 8.530 | 148,400 | +2,000 | 0.09% | 1,265,852 |
| 2023-09-15 | 2023-09-13 | 8.600 | 146,400 | +500 | 0.09% | 1,259,040 |
| 2023-09-14 | 2023-09-12 | 8.920 | 145,900 | -800 | 0.09% | 1,301,428 |
| 2023-09-07 | 2023-09-05 | 10.320 | 146,700 | -500 | 0.09% | 1,513,944 |
| 2023-09-06 | 2023-09-04 | 10.500 | 147,200 | -7,600 | 0.09% | 1,545,600 |
| 2023-08-31 | 2023-08-29 | 10.500 | 154,800 | +1,300 | 0.09% | 1,625,400 |
| 2023-08-04 | 2023-08-02 | 12.000 | 153,500 | -100 | 0.09% | 1,842,000 |
| 2023-08-03 | 2023-08-01 | 12.900 | 153,600 | -1,100 | 0.09% | 1,981,440 |
| 2023-08-01 | 2023-07-28 | 12.380 | 154,700 | -400 | 0.09% | 1,915,186 |
| 2023-07-31 | 2023-07-27 | 11.880 | 155,100 | -14,900 | 0.09% | 1,842,588 |
| 2023-07-28 | 2023-07-26 | 11.100 | 170,000 | -5,100 | 0.10% | 1,887,000 |
| 2023-07-27 | 2023-07-25 | 11.280 | 175,100 | -8,000 | 0.11% | 1,975,128 |
| 2023-07-24 | 2023-07-20 | 10.820 | 183,100 | -100 | 0.11% | 1,981,142 |
| 2023-07-19 | 2023-07-14 | 11.340 | 183,200 | -30,000 | 0.11% | 2,077,488 |
| 2023-07-13 | 2023-07-11 | 10.760 | 213,200 | -2,400 | 0.13% | 2,294,032 |
| 2023-07-07 | 2023-07-05 | 10.500 | 215,600 | +6,800 | 0.13% | 2,263,800 |
| 2023-07-06 | 2023-07-04 | 10.880 | 208,800 | +1,200 | 0.13% | 2,271,744 |
| 2023-06-19 | 2023-06-15 | 11.800 | 207,600 | -4,500 | 0.13% | 2,449,680 |
| 2023-06-07 | 2023-06-05 | 11.080 | 212,100 | +800 | 0.13% | 2,350,068 |
| 2023-05-31 | 2023-05-29 | 10.260 | 211,300 | +4,400 | 0.13% | 2,167,938 |
| 2023-05-24 | 2023-05-22 | 11.580 | 206,900 | -4,700 | 0.13% | 2,395,902 |
| 2023-05-23 | 2023-05-19 | 11.980 | 211,600 | +4,200 | 0.13% | 2,534,968 |
| 2023-05-17 | 2023-05-15 | 11.740 | 207,400 | +4,700 | 0.13% | 2,434,876 |
| 2023-05-03 | 2023-04-28 | 11.640 | 202,700 | +1,000 | 0.12% | 2,359,428 |
| 2023-04-28 | 2023-04-26 | 11.420 | 201,700 | +1,000 | 0.12% | 2,303,414 |
| 2023-04-24 | 2023-04-20 | 12.660 | 200,700 | +400 | 0.12% | 2,540,862 |
| 2023-04-21 | 2023-04-19 | 12.400 | 200,300 | -200 | 0.12% | 2,483,720 |
| 2023-04-19 | 2023-04-17 | 13.000 | 200,500 | +2,000 | 0.12% | 2,606,500 |
| 2023-04-18 | 2023-04-14 | 13.020 | 198,500 | +1,000 | 0.12% | 2,584,470 |
| 2023-04-11 | 2023-04-04 | 13.840 | 197,500 | +11,500 | 0.12% | 2,733,400 |
| 2023-04-06 | 2023-04-03 | 15.480 | 186,000 | +20,000 | 0.11% | 2,879,280 |
| 2023-04-03 | 2023-03-30 | 13.920 | 166,000 | -2,000 | 0.10% | 2,310,720 |
| 2023-03-28 | 2023-03-24 | 14.260 | 168,000 | -300 | 0.10% | 2,395,680 |
| 2023-03-27 | 2023-03-23 | 14.360 | 168,300 | +2,500 | 0.10% | 2,416,788 |
| 2023-03-21 | 2023-03-17 | 14.600 | 165,800 | +1,000 | 0.10% | 2,420,680 |
| 2023-03-03 | 2023-03-01 | 17.720 | 164,800 | +5,000 | 0.10% | 2,920,256 |
| 2023-02-28 | 2023-02-24 | 16.580 | 159,800 | -7,200 | 0.10% | 2,649,484 |
| 2023-02-21 | 2023-02-17 | 17.600 | 167,000 | +500 | 0.10% | 2,939,200 |
| 2023-02-20 | 2023-02-16 | 19.000 | 166,500 | -70,000 | 0.10% | 3,163,500 |
| 2023-02-16 | 2023-02-14 | 18.540 | 236,500 | -300 | 0.14% | 4,384,710 |
| 2023-02-15 | 2023-02-13 | 18.600 | 236,800 | -5,600 | 0.15% | 4,404,480 |
| 2023-02-14 | 2023-02-10 | 18.280 | 242,400 | +24,900 | 0.15% | 4,431,072 |
| 2023-02-13 | 2023-02-09 | 19.740 | 217,500 | +800 | 0.13% | 4,293,450 |
| 2023-02-10 | 2023-02-08 | 19.480 | 216,700 | -8,800 | 0.13% | 4,221,316 |
| 2023-02-09 | 2023-02-07 | 19.340 | 225,500 | -13,100 | 0.14% | 4,361,170 |
| 2023-02-08 | 2023-02-06 | 19.740 | 238,600 | +3,400 | 0.15% | 4,709,964 |
| 2023-02-07 | 2023-02-03 | 21.100 | 235,200 | -1,000 | 0.14% | 4,962,720 |
| 2023-02-06 | 2023-02-02 | 21.000 | 236,200 | -52,300 | 0.14% | 4,960,200 |
| 2023-02-02 | 2023-01-31 | 18.840 | 288,500 | +28,100 | 0.18% | 5,435,340 |
| 2023-02-01 | 2023-01-30 | 19.500 | 260,400 | -20,700 | 0.16% | 5,077,800 |
| 2023-01-31 | 2023-01-27 | 21.100 | 281,100 | +6,700 | 0.17% | 5,931,210 |
| 2023-01-30 | 2023-01-26 | 20.400 | 274,400 | -18,800 | 0.17% | 5,597,760 |
| 2023-01-27 | 2023-01-20 | 19.000 | 293,200 | +5,000 | 0.18% | 5,570,800 |
| 2023-01-26 | 2023-01-19 | 18.180 | 288,200 | +6,000 | 0.18% | 5,239,476 |
| 2023-01-20 | 2023-01-18 | 19.020 | 282,200 | -25,500 | 0.17% | 5,367,444 |
| 2023-01-19 | 2023-01-17 | 19.680 | 307,700 | -1,500 | 0.19% | 6,055,536 |
| 2023-01-18 | 2023-01-16 | 20.850 | 309,200 | -20,500 | 0.19% | 6,446,820 |
| 2023-01-17 | 2023-01-13 | 19.220 | 329,700 | +500 | 0.20% | 6,336,834 |
| 2023-01-16 | 2023-01-12 | 17.420 | 329,200 | -21,200 | 0.20% | 5,734,664 |
| 2023-01-13 | 2023-01-11 | 16.260 | 350,400 | +28,900 | 0.21% | 5,697,504 |
| 2023-01-12 | 2023-01-10 | 16.180 | 321,500 | -8,500 | 0.20% | 5,201,870 |
| 2023-01-11 | 2023-01-09 | 16.000 | 330,000 | +15,000 | 0.20% | 5,280,000 |
| 2023-01-09 | 2023-01-05 | 16.460 | 315,000 | -54,700 | 0.19% | 5,184,900 |
| 2023-01-06 | 2023-01-04 | 15.240 | 369,700 | -3,300 | 0.23% | 5,634,228 |
| 2023-01-05 | 2023-01-03 | 13.920 | 373,000 | +100 | 0.23% | 5,192,160 |
| 2023-01-04 | 2022-12-30 | 13.140 | 372,900 | +500 | 0.23% | 4,899,906 |
| 2023-01-03 | 2022-12-29 | 12.460 | 372,400 | +16,000 | 0.23% | 4,640,104 |
| 2022-12-30 | 2022-12-28 | 13.200 | 356,400 | +37,800 | 0.22% | 4,704,480 |
| 2022-12-28 | 2022-12-22 | 13.960 | 318,600 | +10,000 | 0.20% | 4,447,656 |
| 2022-12-23 | 2022-12-21 | 12.860 | 308,600 | -5,900 | 0.19% | 3,968,596 |
| 2022-12-22 | 2022-12-20 | 12.360 | 314,500 | -5,400 | 0.19% | 3,887,220 |
| 2022-12-21 | 2022-12-19 | 12.800 | 319,900 | +1,500 | 0.20% | 4,094,720 |
| 2022-12-20 | 2022-12-16 | 13.220 | 318,400 | +5,700 | 0.20% | 4,209,248 |
| 2022-12-19 | 2022-12-15 | 13.520 | 312,700 | -15,800 | 0.19% | 4,227,704 |
| 2022-12-16 | 2022-12-14 | 13.680 | 328,500 | -1,500 | 0.20% | 4,493,880 |
| 2022-12-15 | 2022-12-13 | 13.220 | 330,000 | +13,000 | 0.20% | 4,362,600 |
| 2022-12-14 | 2022-12-12 | 14.740 | 317,000 | -8,500 | 0.19% | 4,672,580 |
| 2022-12-13 | 2022-12-09 | 13.900 | 325,500 | +10,200 | 0.20% | 4,524,450 |
| 2022-12-12 | 2022-12-08 | 12.380 | 315,300 | +2,800 | 0.19% | 3,903,414 |
| 2022-12-09 | 2022-12-07 | 11.720 | 312,500 | +400 | 0.19% | 3,662,500 |
| 2022-12-08 | 2022-12-06 | 12.540 | 312,100 | -32,200 | 0.19% | 3,913,734 |
| 2022-12-07 | 2022-12-05 | 13.000 | 344,300 | +22,200 | 0.21% | 4,475,900 |
| 2022-12-06 | 2022-12-02 | 11.200 | 322,100 | +18,100 | 0.20% | 3,607,520 |
| 2022-12-05 | 2022-12-01 | 11.020 | 304,000 | +205,900 | 0.19% | 3,350,080 |
| 2022-11-30 | 2022-11-28 | 10.280 | 98,100 | +300 | 0.06% | 1,008,468 |
| 2022-11-28 | 2022-11-24 | 10.640 | 97,800 | -3,000 | 0.06% | 1,040,592 |
| 2022-11-24 | 2022-11-22 | 10.560 | 100,800 | -17,000 | 0.06% | 1,064,448 |
| 2022-11-23 | 2022-11-21 | 10.780 | 117,800 | +6,200 | 0.07% | 1,269,884 |
| 2022-11-22 | 2022-11-18 | 11.620 | 111,600 | -2,500 | 0.07% | 1,296,792 |
| 2022-11-21 | 2022-11-17 | 10.900 | 114,100 | +800 | 0.07% | 1,243,690 |
| 2022-11-18 | 2022-11-16 | 11.560 | 113,300 | +6,400 | 0.07% | 1,309,748 |
| 2022-11-17 | 2022-11-15 | 11.260 | 106,900 | -500 | 0.07% | 1,203,694 |
| 2022-11-16 | 2022-11-14 | 10.420 | 107,400 | +1,000 | 0.07% | 1,119,108 |
| 2022-11-15 | 2022-11-11 | 10.260 | 106,400 | -700 | 0.07% | 1,091,664 |
| 2022-11-14 | 2022-11-10 | 9.330 | 107,100 | +26,800 | 0.07% | 999,243 |
| 2022-11-11 | 2022-11-09 | 10.400 | 80,300 | +500 | 0.05% | 835,120 |
| 2022-11-09 | 2022-11-07 | 11.180 | 79,800 | +3,000 | 0.05% | 892,164 |
| 2022-10-12 | 2022-10-10 | 15.080 | 76,800 | +500 | 0.04% | 1,158,144 |
| 2022-09-26 | 2022-09-22 | 17.320 | 76,300 | -2,000 | 0.04% | 1,321,516 |
| 2022-09-19 | 2022-09-15 | 19.300 | 78,300 | +1,800 | 0.04% | 1,511,190 |
| 2022-09-15 | 2022-09-13 | 20.350 | 76,500 | +200 | 0.04% | 1,556,775 |
| 2022-09-13 | 2022-09-08 | 20.350 | 76,300 | -500 | 0.04% | 1,552,705 |
| 2022-09-09 | 2022-09-07 | 20.150 | 76,800 | +500 | 0.04% | 1,547,520 |
| 2022-09-07 | 2022-09-05 | 21.950 | 76,300 | +2,400 | 0.04% | 1,674,785 |
| 2022-08-26 | 2022-08-24 | 19.560 | 73,900 | -1,300 | 0.04% | 1,445,484 |
| 2022-08-22 | 2022-08-18 | 22.100 | 75,200 | +2,300 | 0.04% | 1,661,920 |
| 2022-08-04 | 2022-08-02 | 22.000 | 72,900 | +4,000 | 0.04% | 1,603,800 |
| 2022-08-02 | 2022-07-29 | 24.050 | 68,900 | +500 | 0.04% | 1,657,045 |
| 2022-07-28 | 2022-07-26 | 26.650 | 68,400 | -500 | 0.04% | 1,822,860 |
| 2022-07-14 | 2022-07-12 | 24.750 | 68,900 | +500 | 0.04% | 1,705,275 |
| 2022-07-11 | 2022-07-07 | 26.950 | 68,400 | -1,800 | 0.04% | 1,843,380 |
| 2022-07-07 | 2022-07-05 | 29.200 | 70,200 | -3,000 | 0.04% | 2,049,840 |
| 2022-07-05 | 2022-06-30 | 28.950 | 73,200 | -500 | 0.04% | 2,119,140 |
| 2022-06-30 | 2022-06-28 | 29.000 | 73,700 | -2,500 | 0.04% | 2,137,300 |
| 2022-06-29 | 2022-06-27 | 29.850 | 76,200 | -600 | 0.04% | 2,274,570 |
| 2022-06-28 | 2022-06-24 | 29.400 | 76,800 | -8,500 | 0.04% | 2,257,920 |
| 2022-06-24 | 2022-06-22 | 26.500 | 85,300 | -1,500 | 0.05% | 2,260,450 |
| 2022-06-17 | 2022-06-15 | 26.100 | 86,800 | -200 | 0.05% | 2,265,480 |
| 2022-06-16 | 2022-06-14 | 25.550 | 87,000 | +1,300 | 0.05% | 2,222,850 |
| 2022-06-15 | 2022-06-13 | 26.000 | 85,700 | +10,000 | 0.05% | 2,228,200 |
| 2022-06-14 | 2022-06-10 | 27.800 | 75,700 | +3,800 | 0.04% | 2,104,460 |
| 2022-06-13 | 2022-06-09 | 29.350 | 71,900 | -1,600 | 0.04% | 2,110,265 |
| 2022-06-10 | 2022-06-08 | 27.600 | 73,500 | +1,600 | 0.04% | 2,028,600 |
| 2022-06-09 | 2022-06-07 | 27.000 | 71,900 | -600 | 0.04% | 1,941,300 |
| 2022-06-08 | 2022-06-06 | 25.850 | 72,500 | +600 | 0.04% | 1,874,125 |
| 2022-06-02 | 2022-05-31 | 25.400 | 71,900 | -100 | 0.04% | 1,826,260 |
| 2022-06-01 | 2022-05-30 | 24.800 | 72,000 | -500 | 0.04% | 1,785,600 |
| 2022-05-31 | 2022-05-27 | 25.000 | 72,500 | -500 | 0.04% | 1,812,500 |
| 2022-05-30 | 2022-05-26 | 19.040 | 73,000 | +1,000 | 0.04% | 1,389,920 |
| 2022-05-25 | 2022-05-23 | 21.900 | 72,000 | -200 | 0.04% | 1,576,800 |
| 2022-05-24 | 2022-05-20 | 23.250 | 72,200 | -24,900 | 0.04% | 1,678,650 |
| 2022-05-23 | 2022-05-19 | 20.700 | 97,100 | -2,000 | 0.05% | 2,009,970 |
| 2022-05-18 | 2022-05-16 | 17.740 | 99,100 | +20,000 | 0.05% | 1,758,034 |
| 2022-05-12 | 2022-05-10 | 18.360 | 79,100 | +3,300 | 0.04% | 1,452,276 |
| 2022-04-25 | 2022-04-21 | 18.640 | 75,800 | +2,500 | 0.04% | 1,412,912 |
| 2022-04-22 | 2022-04-20 | 19.600 | 73,300 | +500 | 0.04% | 1,436,680 |
| 2022-04-21 | 2022-04-19 | 19.000 | 72,800 | +300 | 0.04% | 1,383,200 |
| 2022-04-19 | 2022-04-13 | 21.650 | 72,500 | -1,201 | 0.04% | 1,569,625 |
| 2022-04-14 | 2022-04-12 | 21.250 | 73,701 | +1,201 | 0.04% | 1,566,146 |
| 2022-04-13 | 2022-04-11 | 20.650 | 72,500 | -1,300 | 0.04% | 1,497,125 |
| 2022-04-12 | 2022-04-08 | 21.700 | 73,800 | +500 | 0.04% | 1,601,460 |
| 2022-04-01 | 2022-03-30 | 22.750 | 73,300 | -600 | 0.04% | 1,667,575 |
| 2022-03-25 | 2022-03-23 | 21.100 | 73,900 | -5,400 | 0.03% | 1,559,290 |
| 2022-03-24 | 2022-03-22 | 18.620 | 79,300 | +1,500 | 0.03% | 1,476,566 |
| 2022-03-18 | 2022-03-16 | 18.100 | 77,800 | -600 | 0.03% | 1,408,180 |
| 2022-03-17 | 2022-03-15 | 14.500 | 78,400 | -1,300 | 0.03% | 1,136,800 |
| 2022-03-16 | 2022-03-14 | 16.360 | 79,700 | +1,800 | 0.03% | 1,303,892 |
| 2022-03-15 | 2022-03-11 | 19.600 | 77,900 | +500 | 0.03% | 1,526,840 |
| 2022-03-14 | 2022-03-10 | 22.150 | 77,400 | +10,000 | 0.03% | 1,714,410 |
| 2022-03-11 | 2022-03-09 | 21.200 | 67,400 | +800 | 0.03% | 1,428,880 |
| 2022-03-10 | 2022-03-08 | 22.000 | 66,600 | +500 | 0.03% | 1,465,200 |
| 2022-03-09 | 2022-03-07 | 23.000 | 66,100 | +5,000 | 0.03% | 1,520,300 |
| 2022-02-28 | 2022-02-24 | 27.700 | 61,100 | -1,900 | 0.03% | 1,692,470 |
| 2022-02-25 | 2022-02-23 | 27.900 | 63,000 | +2,000 | 0.03% | 1,757,700 |
| 2022-02-23 | 2022-02-21 | 30.450 | 61,000 | +8,000 | 0.03% | 1,857,450 |
| 2022-02-10 | 2022-02-08 | 31.400 | 53,000 | -200 | 0.02% | 1,664,200 |
| 2022-02-07 | 2022-01-31 | 30.100 | 53,200 | +200 | 0.02% | 1,601,320 |
| 2022-02-04 | 2022-01-27 | 31.500 | 53,000 | +1,000 | 0.02% | 1,669,500 |
| 2022-01-04 | 2021-12-31 | 34.050 | 52,000 | +7,000 | 0.02% | 1,770,600 |
| 2021-12-23 | 2021-12-21 | 34.350 | 45,000 | +3,000 | 0.02% | 1,545,750 |
| 2021-12-21 | 2021-12-17 | 34.550 | 42,000 | +1,000 | 0.02% | 1,451,100 |
| 2021-12-17 | 2021-12-15 | 35.750 | 41,000 | +1,000 | 0.02% | 1,465,750 |
| 2021-12-14 | 2021-12-10 | 36.800 | 40,000 | +500 | 0.02% | 1,472,000 |
| 2021-12-09 | 2021-12-07 | 37.200 | 39,500 | +600 | 0.02% | 1,469,400 |
| 2021-12-08 | 2021-12-06 | 33.500 | 38,900 | +1,800 | 0.02% | 1,303,150 |
| 2021-12-06 | 2021-12-02 | 38.550 | 37,100 | +100 | 0.02% | 1,430,205 |
| 2021-12-03 | 2021-12-01 | 35.850 | 37,000 | +200 | 0.02% | 1,326,450 |
| 2021-12-02 | 2021-11-30 | 36.000 | 36,800 | +1,200 | 0.02% | 1,324,800 |
| 2021-11-30 | 2021-11-26 | 40.100 | 35,600 | +2,000 | 0.02% | 1,427,560 |
| 2021-11-17 | 2021-11-15 | 48.000 | 33,600 | -500 | 0.01% | 1,612,800 |
| 2021-11-10 | 2021-11-08 | 43.950 | 34,100 | +500 | 0.01% | 1,498,695 |
| 2021-11-04 | 2021-11-02 | 46.850 | 33,600 | +100 | 0.01% | 1,574,160 |
| 2021-11-02 | 2021-10-29 | 45.000 | 33,500 | +200 | 0.01% | 1,507,500 |
| 2021-10-29 | 2021-10-27 | 45.700 | 33,300 | +2,500 | 0.01% | 1,521,810 |
| 2021-10-25 | 2021-10-21 | 52.950 | 30,800 | -500 | 0.01% | 1,630,860 |
| 2021-10-22 | 2021-10-20 | 51.650 | 31,300 | -500 | 0.01% | 1,616,645 |
| 2021-10-19 | 2021-10-15 | 48.700 | 31,800 | +200 | 0.01% | 1,548,660 |
| 2021-10-18 | 2021-10-12 | 49.450 | 31,600 | -100 | 0.01% | 1,562,620 |
| 2021-10-15 | 2021-10-11 | 50.900 | 31,700 | -500 | 0.01% | 1,613,530 |
| 2021-10-12 | 2021-10-08 | 48.400 | 32,200 | -1,000 | 0.01% | 1,558,480 |
| 2021-10-07 | 2021-10-05 | 42.700 | 33,200 | +500 | 0.01% | 1,417,640 |
| 2021-10-06 | 2021-10-04 | 44.100 | 32,700 | -500 | 0.01% | 1,442,070 |
| 2021-10-04 | 2021-09-29 | 45.150 | 33,200 | +1,600 | 0.01% | 1,498,980 |
| 2021-09-29 | 2021-09-27 | 46.200 | 31,600 | +1,000 | 0.01% | 1,459,920 |
| 2021-09-27 | 2021-09-23 | 51.250 | 30,600 | +700 | 0.01% | 1,568,250 |
| 2021-09-23 | 2021-09-20 | 50.100 | 29,900 | -500 | 0.01% | 1,497,990 |
| 2021-09-13 | 2021-09-09 | 57.950 | 30,400 | -300 | 0.01% | 1,761,680 |
| 2021-09-10 | 2021-09-08 | 60.800 | 30,700 | +2,000 | 0.01% | 1,866,560 |
| 2021-09-09 | 2021-09-07 | 63.600 | 28,700 | -2,500 | 0.01% | 1,825,320 |
| 2021-09-07 | 2021-09-03 | 61.200 | 31,200 | +500 | 0.01% | 1,909,440 |
| 2021-09-03 | 2021-09-01 | 61.300 | 30,700 | -3,400 | 0.01% | 1,881,910 |
| 2021-08-27 | 2021-08-25 | 57.300 | 34,100 | -1,000 | 0.01% | 1,953,930 |
| 2021-08-25 | 2021-08-23 | 49.000 | 35,100 | +200 | 0.02% | 1,719,900 |
| 2021-08-23 | 2021-08-19 | 54.150 | 34,900 | +700 | 0.01% | 1,889,835 |
| 2021-08-20 | 2021-08-18 | 57.200 | 34,200 | +200 | 0.01% | 1,956,240 |
| 2021-08-19 | 2021-08-17 | 55.250 | 34,000 | +2,100 | 0.01% | 1,878,500 |
| 2021-08-18 | 2021-08-16 | 58.850 | 31,900 | +1,300 | 0.01% | 1,877,315 |
| 2021-08-17 | 2021-08-13 | 59.350 | 30,600 | +3,600 | 0.01% | 1,816,110 |
| 2021-08-16 | 2021-08-12 | 61.350 | 27,000 | +2,000 | 0.01% | 1,656,450 |
| 2021-08-11 | 2021-08-09 | 62.400 | 25,000 | +100 | 0.01% | 1,560,000 |
| 2021-08-04 | 2021-08-02 | 63.600 | 24,900 | +2,000 | 0.01% | 1,583,640 |
| 2021-08-03 | 2021-07-30 | 66.000 | 22,900 | +700 | 0.01% | 1,511,400 |
| 2021-08-02 | 2021-07-29 | 67.100 | 22,200 | +500 | 0.01% | 1,489,620 |
| 2021-07-30 | 2021-07-28 | 62.700 | 21,700 | +100 | 0.01% | 1,360,590 |
| 2021-07-28 | 2021-07-26 | 65.950 | 21,600 | -7,800 | 0.01% | 1,424,520 |
| 2021-07-22 | 2021-07-20 | 81.400 | 29,400 | +10,000 | 0.01% | 2,393,160 |
| 2021-07-12 | 2021-07-08 | 83.400 | 19,400 | +3,000 | 0.01% | 1,617,960 |
| 2021-07-09 | 2021-07-07 | 87.200 | 16,400 | +300 | 0.01% | 1,430,080 |
| 2021-07-08 | 2021-07-06 | 87.250 | 16,100 | +300 | 0.01% | 1,404,725 |
| 2021-07-05 | 2021-06-30 | 96.450 | 15,800 | +300 | 0.01% | 1,523,910 |
| 2021-07-02 | 2021-06-29 | 94.800 | 15,500 | -200 | 0.01% | 1,469,400 |
| 2021-06-29 | 2021-06-25 | 93.250 | 15,700 | -200 | 0.01% | 1,464,025 |
| 2021-06-17 | 2021-06-15 | 95.300 | 15,900 | -100 | 0.01% | 1,515,270 |
| 2021-06-07 | 2021-06-03 | 93.000 | 16,000 | +300 | 0.01% | 1,488,000 |
| 2021-06-04 | 2021-06-02 | 95.700 | 15,700 | -100 | 0.01% | 1,502,490 |
| 2021-05-28 | 2021-05-26 | 94.000 | 15,800 | +100 | 0.01% | 1,485,200 |
| 2021-05-27 | 2021-05-25 | 92.650 | 15,700 | +500 | 0.01% | 1,454,605 |
| 2021-05-25 | 2021-05-21 | 93.450 | 15,200 | +400 | 0.01% | 1,420,440 |
| 2021-05-24 | 2021-05-20 | 91.400 | 14,800 | -4,400 | 0.01% | 1,352,720 |
| 2021-05-20 | 2021-05-17 | 85.000 | 19,200 | -800 | 0.01% | 1,632,000 |
| 2021-05-18 | 2021-05-14 | 80.450 | 20,000 | +1,200 | 0.01% | 1,609,000 |
| 2021-05-12 | 2021-05-10 | 84.700 | 18,800 | -400 | 0.01% | 1,592,360 |
| 2021-05-10 | 2021-05-06 | 84.500 | 19,200 | +100 | 0.01% | 1,622,400 |
| 2021-05-07 | 2021-05-05 | 86.500 | 19,100 | +300 | 0.01% | 1,652,150 |
| 2021-05-06 | 2021-05-04 | 88.600 | 18,800 | +2,600 | 0.01% | 1,665,680 |
| 2021-05-04 | 2021-04-30 | 90.900 | 16,200 | +1,000 | 0.01% | 1,472,580 |
| 2021-05-03 | 2021-04-29 | 95.300 | 15,200 | -1,600 | 0.01% | 1,448,560 |
| 2021-04-30 | 2021-04-28 | 93.650 | 16,800 | +200 | 0.01% | 1,573,320 |
| 2021-04-27 | 2021-04-23 | 93.700 | 16,600 | -200 | 0.01% | 1,555,420 |
| 2021-04-26 | 2021-04-22 | 91.800 | 16,800 | -2,100 | 0.01% | 1,542,240 |
| 2021-04-23 | 2021-04-21 | 88.850 | 18,900 | +7,300 | 0.01% | 1,679,265 |
| 2021-04-21 | 2021-04-19 | 92.250 | 11,600 | -200 | 0.00% | 1,070,100 |
| 2021-04-20 | 2021-04-16 | 88.700 | 11,800 | +200 | 0.01% | 1,046,660 |
| 2021-04-14 | 2021-04-12 | 91.350 | 11,600 | +2,000 | 0.00% | 1,059,660 |
| 2021-04-13 | 2021-04-09 | 95.100 | 9,600 | -3,200 | 0.00% | 912,960 |
| 2021-04-12 | 2021-04-08 | 96.250 | 12,800 | +3,200 | 0.01% | 1,232,000 |
| 2021-04-09 | 2021-04-07 | 95.000 | 9,600 | +200 | 0.00% | 912,000 |
| 2021-04-08 | 2021-04-01 | 98.500 | 9,400 | -2,000 | 0.00% | 925,900 |
| 2021-04-07 | 2021-03-31 | 95.000 | 11,400 | -1,100 | 0.00% | 1,083,000 |
| 2021-04-01 | 2021-03-30 | 90.200 | 12,500 | +700 | 0.01% | 1,127,500 |
| 2021-03-31 | 2021-03-29 | 90.200 | 11,800 | -500 | 0.01% | 1,064,360 |
| 2021-03-30 | 2021-03-26 | 89.500 | 12,300 | +3,800 | 0.01% | 1,100,850 |
| 2021-03-29 | 2021-03-25 | 95.550 | 8,500 | -500 | 0.00% | 812,175 |
| 2021-03-25 | 2021-03-23 | 109.000 | 9,000 | -100 | 0.00% | 981,000 |
| 2021-03-22 | 2021-03-18 | 117.600 | 9,100 | -100 | 0.00% | 1,070,160 |
| 2021-03-17 | 2021-03-15 | 114.500 | 9,200 | +100 | 0.00% | 1,053,400 |
| 2021-03-12 | 2021-03-10 | 109.100 | 9,100 | -200 | 0.00% | 992,810 |
| 2021-03-09 | 2021-03-05 | 113.100 | 9,300 | -1,200 | 0.00% | 1,051,830 |
| 2021-03-08 | 2021-03-04 | 118.300 | 10,500 | -1,700 | 0.00% | 1,242,150 |
| 2021-03-04 | 2021-03-02 | 123.800 | 12,200 | -600 | 0.01% | 1,510,360 |
| 2021-03-03 | 2021-03-01 | 119.000 | 12,800 | +900 | 0.01% | 1,523,200 |
| 2021-03-02 | 2021-02-26 | 119.800 | 11,900 | -1,100 | 0.01% | 1,425,620 |
| 2021-02-26 | 2021-02-24 | 121.800 | 13,000 | -300 | 0.01% | 1,583,400 |
| 2021-02-25 | 2021-02-23 | 123.900 | 13,300 | -400 | 0.01% | 1,647,870 |
| 2021-02-24 | 2021-02-22 | 129.600 | 13,700 | -1,000 | 0.01% | 1,775,520 |
| 2021-02-23 | 2021-02-19 | 129.000 | 14,700 | -2,500 | 0.01% | 1,896,300 |
| 2021-02-22 | 2021-02-18 | 130.400 | 17,200 | -900 | 0.01% | 2,242,880 |
| 2021-02-19 | 2021-02-17 | 135.600 | 18,100 | +2,400 | 0.01% | 2,454,360 |
| 2021-02-18 | 2021-02-16 | 137.600 | 15,700 | +100 | 0.01% | 2,160,320 |
| 2021-02-17 | 2021-02-11 | 144.300 | 15,600 | -600 | 0.01% | 2,251,080 |
| 2021-02-16 | 2021-02-09 | 127.800 | 16,200 | -2,100 | 0.01% | 2,070,360 |
| 2021-02-10 | 2021-02-08 | 126.200 | 18,300 | -51,200 | 0.01% | 2,309,460 |
| 2021-02-09 | 2021-02-05 | 118.500 | 69,500 | -10,600 | 0.03% | 8,235,750 |
| 2021-02-08 | 2021-02-04 | 111.300 | 80,100 | -8,500 | 0.03% | 8,915,130 |
| 2021-02-05 | 2021-02-03 | 100.900 | 88,600 | +3,200 | 0.04% | 8,939,740 |
| 2021-02-04 | 2021-02-02 | 107.500 | 85,400 | +700 | 0.04% | 9,180,500 |
| 2021-02-03 | 2021-02-01 | 106.100 | 84,700 | -300 | 0.04% | 8,986,670 |
| 2021-02-02 | 2021-01-29 | 106.100 | 85,000 | -300 | 0.04% | 9,018,500 |
| 2021-02-01 | 2021-01-28 | 108.200 | 85,300 | -400 | 0.04% | 9,229,460 |
| 2021-01-29 | 2021-01-27 | 120.000 | 85,700 | -11,200 | 0.04% | 10,284,000 |
| 2021-01-28 | 2021-01-26 | 92.050 | 96,900 | +500 | 0.04% | 8,919,645 |
| 2021-01-26 | 2021-01-22 | 90.600 | 96,400 | +300 | 0.04% | 8,733,840 |
| 2021-01-22 | 2021-01-20 | 91.000 | 96,100 | +1,400 | 0.04% | 8,745,100 |
| 2021-01-21 | 2021-01-19 | 94.500 | 94,700 | -800 | 0.04% | 8,949,150 |
| 2021-01-20 | 2021-01-18 | 93.750 | 95,500 | -2,900 | 0.04% | 8,953,125 |
| 2021-01-19 | 2021-01-15 | 93.600 | 98,400 | -1,000 | 0.04% | 9,210,240 |
| 2021-01-15 | 2021-01-13 | 93.000 | 99,400 | -800 | 0.04% | 9,244,200 |
| 2021-01-14 | 2021-01-12 | 92.800 | 100,200 | -500 | 0.04% | 9,298,560 |
| 2021-01-13 | 2021-01-11 | 93.500 | 100,700 | -8,600 | 0.04% | 9,415,450 |
| 2021-01-12 | 2021-01-08 | 90.000 | 109,300 | -6,200 | 0.05% | 9,837,000 |
| 2021-01-11 | 2021-01-07 | 90.000 | 115,500 | +8,300 | 0.05% | 10,395,000 |
| 2021-01-08 | 2021-01-06 | 89.800 | 107,200 | +200 | 0.05% | 9,626,560 |
| 2021-01-07 | 2021-01-05 | 89.700 | 107,000 | -1,300 | 0.05% | 9,597,900 |
| 2021-01-06 | 2021-01-04 | 89.200 | 108,300 | +1,800 | 0.05% | 9,660,360 |
| 2021-01-05 | 2020-12-31 | 87.800 | 106,500 | -2,000 | 0.05% | 9,350,700 |
| 2021-01-04 | 2020-12-29 | 81.500 | 108,500 | +3,000 | 0.05% | 8,842,750 |
| 2020-12-30 | 2020-12-28 | 81.600 | 105,500 | -2,800 | 0.05% | 8,608,800 |
| 2020-12-29 | 2020-12-24 | 88.500 | 108,300 | -6,800 | 0.05% | 9,584,550 |
| 2020-12-28 | 2020-12-22 | 91.550 | 115,100 | -100 | 0.05% | 10,537,405 |
| 2020-12-22 | 2020-12-18 | 95.000 | 115,200 | -2,200 | 0.05% | 10,944,000 |
| 2020-12-21 | 2020-12-17 | 92.300 | 117,400 | +4,300 | 0.05% | 10,836,020 |
| 2020-12-18 | 2020-12-16 | 90.200 | 113,100 | -100 | 0.05% | 10,201,620 |
| 2020-12-17 | 2020-12-15 | 91.700 | 113,200 | -100 | 0.05% | 10,380,440 |
| 2020-12-16 | 2020-12-14 | 92.500 | 113,300 | -300 | 0.05% | 10,480,250 |
| 2020-12-15 | 2020-12-11 | 93.500 | 113,600 | +300 | 0.05% | 10,621,600 |
| 2020-12-14 | 2020-12-10 | 93.250 | 113,300 | -18,600 | 0.05% | 10,565,225 |
| 2020-12-11 | 2020-12-09 | 97.000 | 131,900 | -71,100 | 0.06% | 12,794,300 |
| 2020-12-09 | 2020-12-07 | 98.050 | 203,000 | -200 | 0.09% | 19,904,150 |
| 2020-12-07 | 2020-12-03 | 102.900 | 203,200 | -700 | 0.09% | 20,909,280 |
| 2020-12-04 | 2020-12-02 | 99.700 | 203,900 | +300 | 0.09% | 20,328,830 |
| 2020-12-03 | 2020-12-01 | 97.550 | 203,600 | -400 | 0.09% | 19,861,180 |
| 2020-12-02 | 2020-11-30 | 97.950 | 204,000 | +200 | 0.09% | 19,981,800 |
| 2020-12-01 | 2020-11-27 | 98.700 | 203,800 | -700 | 0.09% | 20,115,060 |
| 2020-11-27 | 2020-11-25 | 95.700 | 204,500 | +5,600 | 0.09% | 19,570,650 |
| 2020-11-26 | 2020-11-24 | 100.700 | 198,900 | +3,500 | 0.09% | 20,029,230 |
| 2020-11-25 | 2020-11-23 | 108.000 | 195,400 | -300 | 0.08% | 21,103,200 |
| 2020-11-24 | 2020-11-20 | 104.600 | 195,700 | +1,000 | 0.08% | 20,470,220 |
| 2020-11-20 | 2020-11-18 | 104.000 | 194,700 | -400 | 0.08% | 20,248,800 |
| 2020-11-19 | 2020-11-17 | 102.000 | 195,100 | -1,100 | 0.08% | 19,900,200 |
| 2020-11-18 | 2020-11-16 | 107.800 | 196,200 | +1,700 | 0.08% | 21,150,360 |
| 2020-11-17 | 2020-11-13 | 105.500 | 194,500 | +100 | 0.08% | 20,519,750 |
| 2020-11-16 | 2020-11-12 | 99.450 | 194,400 | -1,600 | 0.08% | 19,333,080 |
| 2020-11-13 | 2020-11-11 | 94.950 | 196,000 | -400 | 0.08% | 18,610,200 |
| 2020-11-12 | 2020-11-10 | 102.500 | 196,400 | +600 | 0.08% | 20,131,000 |
| 2020-11-11 | 2020-11-09 | 111.000 | 195,800 | +3,600 | 0.08% | 21,733,800 |
| 2020-11-10 | 2020-11-06 | 103.200 | 192,200 | +4,000 | 0.08% | 19,835,040 |
| 2020-11-09 | 2020-11-05 | 99.400 | 188,200 | -4,100 | 0.08% | 18,707,080 |
| 2020-11-06 | 2020-11-04 | 95.450 | 192,300 | -1,300 | 0.08% | 18,355,035 |
| 2020-11-05 | 2020-11-03 | 97.600 | 193,600 | -2,200 | 0.08% | 18,895,360 |
| 2020-11-04 | 2020-11-02 | 94.550 | 195,800 | -100 | 0.08% | 18,512,890 |
| 2020-11-02 | 2020-10-29 | 95.700 | 195,900 | +800 | 0.08% | 18,747,630 |
| 2020-10-30 | 2020-10-28 | 97.900 | 195,100 | +100 | 0.08% | 19,100,290 |
| 2020-10-29 | 2020-10-27 | 96.000 | 195,000 | -1,000 | 0.08% | 18,720,000 |
| 2020-10-28 | 2020-10-23 | 97.000 | 196,000 | -2,500 | 0.09% | 19,012,000 |
| 2020-10-23 | 2020-10-21 | 95.200 | 198,500 | -8,100 | 0.09% | 18,897,200 |
| 2020-10-22 | 2020-10-20 | 90.000 | 206,600 | -600 | 0.09% | 18,594,000 |
| 2020-10-21 | 2020-10-19 | 86.650 | 207,200 | -800 | 0.09% | 17,953,880 |
| 2020-10-20 | 2020-10-16 | 88.700 | 208,000 | -100 | 0.09% | 18,449,600 |
| 2020-10-19 | 2020-10-15 | 88.000 | 208,100 | -3,200 | 0.09% | 18,312,800 |
| 2020-10-16 | 2020-10-14 | 92.050 | 211,300 | -10,300 | 0.09% | 19,450,165 |
| 2020-10-15 | 2020-10-12 | 86.500 | 221,600 | -38,500 | 0.10% | 19,168,400 |
| 2020-10-14 | 2020-10-09 | 83.600 | 260,100 | -1,700 | 0.11% | 21,744,360 |
| 2020-10-12 | 2020-10-08 | 82.850 | 261,800 | +49,900 | 0.11% | 21,690,130 |
| 2020-10-09 | 2020-10-07 | 83.700 | 211,900 | -700 | 0.09% | 17,736,030 |
| 2020-10-08 | 2020-10-06 | 82.850 | 212,600 | +2,000 | 0.09% | 17,613,910 |
| 2020-10-07 | 2020-10-05 | 84.200 | 210,600 | -3,400 | 0.09% | 17,732,520 |
| 2020-10-06 | 2020-09-30 | 81.000 | 214,000 | -2,900 | 0.09% | 17,334,000 |
| 2020-10-05 | 2020-09-29 | 84.000 | 216,900 | 0.09% | 18,219,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy