History of CCASS shareholding
Participant: BANK OF COMMUNICATIONS TRUSTEE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 26,900 | +0 | 0.01% | 1,950,250 |
| 2025-10-13 | 2025-10-09 | 73.600 | 26,900 | +0 | 0.01% | 1,979,840 |
| 2025-10-10 | 2025-10-08 | 78.100 | 26,900 | +0 | 0.01% | 2,100,890 |
| 2025-10-09 | 2025-10-06 | 77.600 | 26,900 | +0 | 0.01% | 2,087,440 |
| 2025-10-08 | 2025-10-03 | 76.800 | 26,900 | +0 | 0.01% | 2,065,920 |
| 2025-10-06 | 2025-10-02 | 78.400 | 26,900 | +0 | 0.01% | 2,108,960 |
| 2025-10-03 | 2025-09-30 | 77.050 | 26,900 | +0 | 0.01% | 2,072,645 |
| 2025-10-02 | 2025-09-29 | 75.150 | 26,900 | +0 | 0.01% | 2,021,535 |
| 2025-09-30 | 2025-09-26 | 72.700 | 26,900 | +0 | 0.01% | 1,955,630 |
| 2025-09-29 | 2025-09-25 | 74.500 | 26,900 | -800 | 0.01% | 2,004,050 |
| 2025-09-25 | 2025-09-23 | 74.550 | 27,700 | -4,000 | 0.01% | 2,065,035 |
| 2025-09-23 | 2025-09-19 | 75.250 | 31,700 | +500 | 0.01% | 2,385,425 |
| 2025-09-17 | 2025-09-15 | 76.150 | 31,200 | +2,000 | 0.01% | 2,375,880 |
| 2025-09-15 | 2025-09-11 | 77.550 | 29,200 | +100 | 0.01% | 2,264,460 |
| 2025-09-09 | 2025-09-05 | 79.350 | 29,100 | -500 | 0.01% | 2,309,085 |
| 2025-09-08 | 2025-09-04 | 75.050 | 29,600 | +500 | 0.01% | 2,221,480 |
| 2025-09-04 | 2025-09-02 | 82.350 | 29,100 | +5,000 | 0.01% | 2,396,385 |
| 2025-09-03 | 2025-09-01 | 83.250 | 24,100 | +4,000 | 0.01% | 2,006,325 |
| 2025-09-02 | 2025-08-29 | 83.150 | 20,100 | -4,000 | 0.01% | 1,671,315 |
| 2025-09-01 | 2025-08-28 | 80.800 | 24,100 | +2,800 | 0.01% | 1,947,280 |
| 2025-08-29 | 2025-08-27 | 80.500 | 21,300 | +1,800 | 0.01% | 1,714,650 |
| 2025-08-27 | 2025-08-25 | 86.150 | 19,500 | +1,000 | 0.01% | 1,679,925 |
| 2025-08-25 | 2025-08-21 | 90.200 | 18,500 | +200 | 0.00% | 1,668,700 |
| 2025-08-21 | 2025-08-19 | 90.050 | 18,300 | -15,200 | 0.00% | 1,647,915 |
| 2025-08-19 | 2025-08-15 | 86.100 | 33,500 | +10,200 | 0.01% | 2,884,350 |
| 2025-08-15 | 2025-08-13 | 81.000 | 23,300 | -6,000 | 0.01% | 1,887,300 |
| 2025-08-13 | 2025-08-11 | 79.100 | 29,300 | +5,000 | 0.01% | 2,317,630 |
| 2025-08-12 | 2025-08-08 | 82.550 | 24,300 | -2,000 | 0.01% | 2,005,965 |
| 2025-08-07 | 2025-08-05 | 83.150 | 26,300 | -5,000 | 0.01% | 2,186,845 |
| 2025-08-05 | 2025-08-01 | 72.000 | 31,300 | -4,000 | 0.01% | 2,253,600 |
| 2025-08-01 | 2025-07-30 | 73.400 | 35,300 | +5,000 | 0.01% | 2,591,020 |
| 2025-07-23 | 2025-07-21 | 77.450 | 30,300 | -4,000 | 0.01% | 2,346,735 |
| 2025-07-18 | 2025-07-16 | 73.850 | 34,300 | +5,000 | 0.01% | 2,533,055 |
| 2025-07-17 | 2025-07-15 | 71.800 | 29,300 | -200 | 0.01% | 2,103,740 |
| 2025-07-16 | 2025-07-14 | 74.700 | 29,500 | -3,400 | 0.01% | 2,203,650 |
| 2025-07-15 | 2025-07-11 | 76.350 | 32,900 | -1,900 | 0.01% | 2,511,915 |
| 2025-07-14 | 2025-07-10 | 80.450 | 34,800 | +7,000 | 0.01% | 2,799,660 |
| 2025-07-11 | 2025-07-09 | 82.150 | 27,800 | -5,000 | 0.01% | 2,283,770 |
| 2025-07-10 | 2025-07-08 | 81.100 | 32,800 | +8,400 | 0.01% | 2,660,080 |
| 2025-07-04 | 2025-07-02 | 78.100 | 24,400 | -5,000 | 0.01% | 1,905,640 |
| 2025-07-03 | 2025-06-30 | 76.500 | 29,400 | -2,700 | 0.01% | 2,249,100 |
| 2025-07-02 | 2025-06-27 | 77.450 | 32,100 | +2,800 | 0.01% | 2,486,145 |
| 2025-06-27 | 2025-06-25 | 78.800 | 29,300 | +200 | 0.01% | 2,308,840 |
| 2025-06-26 | 2025-06-24 | 77.000 | 29,100 | +600 | 0.01% | 2,240,700 |
| 2025-06-25 | 2025-06-23 | 72.300 | 28,500 | -2,000 | 0.01% | 2,060,550 |
| 2025-06-23 | 2025-06-19 | 70.600 | 30,500 | +2,200 | 0.01% | 2,153,300 |
| 2025-06-20 | 2025-06-18 | 70.250 | 28,300 | +5,000 | 0.01% | 1,988,075 |
| 2025-06-19 | 2025-06-17 | 62.700 | 23,300 | +1,000 | 0.01% | 1,460,910 |
| 2025-06-11 | 2025-06-09 | 58.850 | 22,300 | -1,000 | 0.01% | 1,312,355 |
| 2025-06-10 | 2025-06-06 | 55.400 | 23,300 | -4,600 | 0.01% | 1,290,820 |
| 2025-06-09 | 2025-06-05 | 54.950 | 27,900 | +5,600 | 0.01% | 1,533,105 |
| 2025-06-05 | 2025-06-03 | 53.400 | 22,300 | -17,000 | 0.01% | 1,190,820 |
| 2025-05-29 | 2025-05-27 | 48.800 | 39,300 | -3,000 | 0.01% | 1,917,840 |
| 2025-05-23 | 2025-05-21 | 49.200 | 42,300 | -3,000 | 0.01% | 2,081,160 |
| 2025-05-22 | 2025-05-20 | 44.250 | 45,300 | +3,000 | 0.01% | 2,004,525 |
| 2025-04-30 | 2025-04-28 | 49.350 | 42,300 | -1,000 | 0.01% | 2,087,505 |
| 2025-04-29 | 2025-04-25 | 51.500 | 43,300 | -400 | 0.01% | 2,229,950 |
| 2025-04-28 | 2025-04-24 | 50.650 | 43,700 | -10,000 | 0.01% | 2,213,405 |
| 2025-04-24 | 2025-04-22 | 42.900 | 53,700 | -5,000 | 0.02% | 2,303,730 |
| 2025-04-22 | 2025-04-16 | 36.800 | 58,700 | +5,000 | 0.02% | 2,160,160 |
| 2025-04-09 | 2025-04-07 | 33.650 | 53,700 | -3,100 | 0.02% | 1,807,005 |
| 2025-04-07 | 2025-04-02 | 45.900 | 56,800 | +1,000 | 0.02% | 2,607,120 |
| 2025-04-01 | 2025-03-28 | 43.000 | 55,800 | -3,600 | 0.02% | 2,399,400 |
| 2025-03-31 | 2025-03-27 | 40.050 | 59,400 | -33,000 | 0.02% | 2,378,970 |
| 2025-03-28 | 2025-03-26 | 36.800 | 92,400 | +3,000 | 0.03% | 3,400,320 |
| 2025-03-26 | 2025-03-24 | 37.200 | 89,400 | +8,600 | 0.03% | 3,325,680 |
| 2025-03-24 | 2025-03-20 | 38.450 | 80,800 | +5,000 | 0.02% | 3,106,760 |
| 2025-03-21 | 2025-03-19 | 38.700 | 75,800 | -7,000 | 0.02% | 2,933,460 |
| 2025-03-20 | 2025-03-18 | 38.100 | 82,800 | -8,000 | 0.02% | 3,154,680 |
| 2025-03-14 | 2025-03-12 | 36.650 | 90,800 | +5,000 | 0.03% | 3,327,820 |
| 2025-03-13 | 2025-03-11 | 37.100 | 85,800 | +600 | 0.02% | 3,183,180 |
| 2025-03-12 | 2025-03-10 | 37.400 | 85,200 | +12,000 | 0.02% | 3,186,480 |
| 2025-03-10 | 2025-03-06 | 38.500 | 73,200 | -10,000 | 0.02% | 2,818,200 |
| 2025-03-07 | 2025-03-05 | 38.350 | 83,200 | -5,000 | 0.02% | 3,190,720 |
| 2025-03-06 | 2025-03-04 | 37.650 | 88,200 | -4,700 | 0.03% | 3,320,730 |
| 2025-03-04 | 2025-02-28 | 37.550 | 92,900 | +10,000 | 0.03% | 3,488,395 |
| 2025-03-03 | 2025-02-27 | 39.650 | 82,900 | +3,000 | 0.02% | 3,286,985 |
| 2025-02-27 | 2025-02-25 | 39.750 | 79,900 | +2,400 | 0.02% | 3,176,025 |
| 2025-02-25 | 2025-02-21 | 41.450 | 77,500 | +2,100 | 0.02% | 3,212,375 |
| 2025-02-21 | 2025-02-19 | 37.850 | 75,400 | -1,500 | 0.02% | 2,853,890 |
| 2025-02-20 | 2025-02-18 | 37.200 | 76,900 | -6,500 | 0.02% | 2,860,680 |
| 2025-02-14 | 2025-02-12 | 34.800 | 83,400 | +5,000 | 0.02% | 2,902,320 |
| 2025-02-13 | 2025-02-11 | 36.000 | 78,400 | +800 | 0.02% | 2,822,400 |
| 2025-02-12 | 2025-02-10 | 36.700 | 77,600 | +5,000 | 0.02% | 2,847,920 |
| 2025-02-11 | 2025-02-07 | 37.100 | 72,600 | +2,800 | 0.02% | 2,693,460 |
| 2025-02-03 | 2025-01-24 | 36.800 | 69,800 | +4,600 | 0.02% | 2,568,640 |
| 2025-01-24 | 2025-01-22 | 44.000 | 65,200 | -15,000 | 0.02% | 2,868,800 |
| 2025-01-17 | 2025-01-15 | 38.850 | 80,200 | +5,000 | 0.03% | 3,115,770 |
| 2025-01-16 | 2025-01-14 | 40.400 | 75,200 | -5,000 | 0.02% | 3,038,080 |
| 2025-01-14 | 2025-01-10 | 39.700 | 80,200 | +10,000 | 0.03% | 3,183,940 |
| 2025-01-13 | 2025-01-09 | 40.050 | 70,200 | +5,000 | 0.02% | 2,811,510 |
| 2025-01-10 | 2025-01-08 | 40.700 | 65,200 | +5,000 | 0.02% | 2,653,640 |
| 2025-01-08 | 2025-01-06 | 41.900 | 60,200 | +5,000 | 0.02% | 2,522,380 |
| 2024-12-20 | 2024-12-18 | 41.300 | 55,200 | -10,000 | 0.02% | 2,279,760 |
| 2024-12-17 | 2024-12-13 | 38.700 | 65,200 | +10,000 | 0.02% | 2,523,240 |
| 2024-12-10 | 2024-12-06 | 40.800 | 55,200 | +1,000 | 0.02% | 2,252,160 |
| 2024-12-09 | 2024-12-05 | 40.500 | 54,200 | +6,200 | 0.02% | 2,195,100 |
| 2024-12-03 | 2024-11-29 | 43.150 | 48,000 | -5,000 | 0.02% | 2,071,200 |
| 2024-11-20 | 2024-11-18 | 40.800 | 53,000 | -2,600 | 0.02% | 2,162,400 |
| 2024-11-15 | 2024-11-13 | 41.050 | 55,600 | +7,000 | 0.02% | 2,282,380 |
| 2024-11-13 | 2024-11-11 | 45.450 | 48,600 | -2,300 | 0.02% | 2,208,870 |
| 2024-10-30 | 2024-10-28 | 45.450 | 50,900 | +5,000 | 0.02% | 2,313,405 |
| 2024-10-24 | 2024-10-22 | 46.700 | 45,900 | +10,000 | 0.01% | 2,143,530 |
| 2024-10-23 | 2024-10-21 | 47.450 | 35,900 | +17,400 | 0.01% | 1,703,455 |
| 2024-10-22 | 2024-10-18 | 47.700 | 18,500 | -400 | 0.01% | 882,450 |
| 2024-10-21 | 2024-10-17 | 46.400 | 18,900 | +400 | 0.01% | 876,960 |
| 2024-10-18 | 2024-10-16 | 44.400 | 18,500 | -30,400 | 0.01% | 821,400 |
| 2024-10-17 | 2024-10-15 | 41.200 | 48,900 | +30,000 | 0.02% | 2,014,680 |
| 2024-10-15 | 2024-10-10 | 42.100 | 18,900 | -28,500 | 0.01% | 795,690 |
| 2024-10-14 | 2024-10-09 | 40.700 | 47,400 | +400 | 0.02% | 1,929,180 |
| 2024-10-10 | 2024-10-08 | 41.350 | 47,000 | +10,000 | 0.01% | 1,943,450 |
| 2024-10-02 | 2024-09-27 | 40.200 | 37,000 | -19,500 | 0.01% | 1,487,400 |
| 2024-09-30 | 2024-09-26 | 38.750 | 56,500 | +9,500 | 0.02% | 2,189,375 |
| 2024-09-27 | 2024-09-25 | 38.950 | 47,000 | -1,800 | 0.01% | 1,830,650 |
| 2024-09-26 | 2024-09-24 | 38.600 | 48,800 | +8,800 | 0.02% | 1,883,680 |
| 2024-09-24 | 2024-09-20 | 38.800 | 40,000 | +17,500 | 0.01% | 1,552,000 |
| 2024-09-20 | 2024-09-17 | 35.850 | 22,500 | -400 | 0.01% | 806,625 |
| 2024-09-19 | 2024-09-16 | 33.500 | 22,900 | +3,600 | 0.01% | 767,150 |
| 2024-09-11 | 2024-09-09 | 32.300 | 19,300 | -100 | 0.01% | 623,390 |
| 2024-09-03 | 2024-08-30 | 33.150 | 19,400 | -10,000 | 0.01% | 643,110 |
| 2024-08-29 | 2024-08-27 | 32.450 | 29,400 | +10,000 | 0.01% | 954,030 |
| 2024-08-28 | 2024-08-26 | 32.400 | 19,400 | -2,000 | 0.01% | 628,560 |
| 2024-06-19 | 2024-06-17 | 27.000 | 21,400 | -500 | 0.01% | 577,800 |
| 2024-06-18 | 2024-06-14 | 23.050 | 21,900 | -100 | 0.01% | 504,795 |
| 2024-06-05 | 2024-06-03 | 17.740 | 22,000 | -7,900 | 0.01% | 390,280 |
| 2024-04-12 | 2024-04-10 | 18.140 | 29,900 | -1,000 | 0.01% | 542,386 |
| 2024-04-11 | 2024-04-09 | 18.140 | 30,900 | -2,000 | 0.01% | 560,526 |
| 2024-04-09 | 2024-04-05 | 16.500 | 32,900 | +2,000 | 0.01% | 542,850 |
| 2024-04-08 | 2024-04-03 | 17.240 | 30,900 | -26,200 | 0.01% | 532,716 |
| 2024-04-03 | 2024-03-28 | 17.760 | 57,100 | +1,000 | 0.02% | 1,014,096 |
| 2024-03-26 | 2024-03-22 | 21.650 | 56,100 | +600 | 0.02% | 1,214,565 |
| 2024-01-18 | 2024-01-16 | 26.500 | 55,500 | -6,000 | 0.02% | 1,470,750 |
| 2024-01-16 | 2024-01-12 | 26.900 | 61,500 | -2,000 | 0.02% | 1,654,350 |
| 2024-01-15 | 2024-01-11 | 27.050 | 63,500 | +8,000 | 0.02% | 1,717,675 |
| 2024-01-09 | 2024-01-05 | 26.450 | 55,500 | -10,800 | 0.02% | 1,467,975 |
| 2024-01-04 | 2024-01-02 | 27.800 | 66,300 | +1,000 | 0.02% | 1,843,140 |
| 2024-01-03 | 2023-12-29 | 27.300 | 65,300 | +6,000 | 0.02% | 1,782,690 |
| 2023-12-18 | 2023-12-14 | 25.000 | 59,300 | -15,000 | 0.02% | 1,482,500 |
| 2023-12-01 | 2023-11-29 | 24.900 | 74,300 | -600 | 0.03% | 1,850,070 |
| 2023-11-28 | 2023-11-24 | 24.500 | 74,900 | +600 | 0.03% | 1,835,050 |
| 2023-11-02 | 2023-10-31 | 25.400 | 74,300 | -1,000 | 0.03% | 1,887,220 |
| 2023-11-01 | 2023-10-30 | 25.250 | 75,300 | -3,000 | 0.03% | 1,901,325 |
| 2023-10-31 | 2023-10-27 | 23.700 | 78,300 | -4,000 | 0.03% | 1,855,710 |
| 2023-10-26 | 2023-10-24 | 22.550 | 82,300 | -5,000 | 0.03% | 1,855,865 |
| 2023-10-19 | 2023-10-17 | 22.950 | 87,300 | -600 | 0.03% | 2,003,535 |
| 2023-10-12 | 2023-10-10 | 21.250 | 87,900 | -10,600 | 0.03% | 1,867,875 |
| 2023-09-22 | 2023-09-20 | 21.150 | 98,500 | +2,000 | 0.03% | 2,083,275 |
| 2023-09-18 | 2023-09-14 | 21.800 | 96,500 | +2,000 | 0.03% | 2,103,700 |
| 2023-09-11 | 2023-09-06 | 22.450 | 94,500 | +1,000 | 0.03% | 2,121,525 |
| 2023-09-07 | 2023-09-05 | 22.950 | 93,500 | +600 | 0.03% | 2,145,825 |
| 2023-08-11 | 2023-08-09 | 27.550 | 92,900 | -12,200 | 0.03% | 2,559,395 |
| 2023-08-09 | 2023-08-07 | 23.700 | 105,100 | -600 | 0.04% | 2,490,870 |
| 2023-08-08 | 2023-08-04 | 22.400 | 105,700 | +600 | 0.04% | 2,367,680 |
| 2023-08-01 | 2023-07-28 | 23.500 | 105,100 | -10,000 | 0.04% | 2,469,850 |
| 2023-07-18 | 2023-07-13 | 22.650 | 115,100 | -1,400 | 0.04% | 2,607,015 |
| 2023-07-14 | 2023-07-12 | 21.750 | 116,500 | -600 | 0.04% | 2,533,875 |
| 2023-07-07 | 2023-07-05 | 22.600 | 117,100 | -4,000 | 0.04% | 2,646,460 |
| 2023-06-30 | 2023-06-28 | 20.350 | 121,100 | -9,400 | 0.04% | 2,464,385 |
| 2023-06-29 | 2023-06-27 | 20.100 | 130,500 | -800 | 0.05% | 2,623,050 |
| 2023-06-27 | 2023-06-23 | 18.660 | 131,300 | +1,800 | 0.05% | 2,450,058 |
| 2023-06-12 | 2023-06-08 | 20.050 | 129,500 | +1,000 | 0.04% | 2,596,475 |
| 2023-05-22 | 2023-05-18 | 19.820 | 128,500 | +6,000 | 0.04% | 2,546,870 |
| 2023-05-04 | 2023-05-02 | 21.800 | 122,500 | +2,000 | 0.04% | 2,670,500 |
| 2023-04-21 | 2023-04-19 | 24.800 | 120,500 | -500 | 0.04% | 2,988,400 |
| 2023-04-17 | 2023-04-13 | 26.100 | 121,000 | -7,000 | 0.04% | 3,158,100 |
| 2023-04-13 | 2023-04-11 | 25.000 | 128,000 | -3,500 | 0.04% | 3,200,000 |
| 2023-04-06 | 2023-04-03 | 22.100 | 131,500 | -500 | 0.05% | 2,906,150 |
| 2023-03-29 | 2023-03-27 | 24.100 | 132,000 | +500 | 0.05% | 3,181,200 |
| 2023-03-28 | 2023-03-24 | 24.850 | 131,500 | -8,400 | 0.05% | 3,267,775 |
| 2023-03-27 | 2023-03-23 | 23.850 | 139,900 | -1,300 | 0.05% | 3,336,615 |
| 2023-03-22 | 2023-03-20 | 22.050 | 141,200 | +2,000 | 0.05% | 3,113,460 |
| 2023-03-15 | 2023-03-13 | 21.950 | 139,200 | +1,300 | 0.05% | 3,055,440 |
| 2023-03-10 | 2023-03-08 | 22.350 | 137,900 | +400 | 0.05% | 3,082,065 |
| 2023-03-01 | 2023-02-27 | 24.150 | 137,500 | -2,000 | 0.05% | 3,320,625 |
| 2023-02-28 | 2023-02-24 | 24.250 | 139,500 | +2,000 | 0.05% | 3,382,875 |
| 2023-02-16 | 2023-02-14 | 27.700 | 137,500 | -500 | 0.05% | 3,808,750 |
| 2023-02-15 | 2023-02-13 | 28.400 | 138,000 | +500 | 0.05% | 3,919,200 |
| 2023-02-13 | 2023-02-09 | 28.800 | 137,500 | +2,000 | 0.05% | 3,960,000 |
| 2023-02-09 | 2023-02-07 | 29.000 | 135,500 | +1,000 | 0.05% | 3,929,500 |
| 2023-02-06 | 2023-02-02 | 33.000 | 134,500 | -3,000 | 0.05% | 4,438,500 |
| 2023-02-03 | 2023-02-01 | 33.150 | 137,500 | +900 | 0.05% | 4,558,125 |
| 2023-02-02 | 2023-01-31 | 29.950 | 136,600 | -2,000 | 0.05% | 4,091,170 |
| 2023-02-01 | 2023-01-30 | 29.300 | 138,600 | -14,000 | 0.05% | 4,060,980 |
| 2023-01-31 | 2023-01-27 | 24.950 | 152,600 | +2,000 | 0.06% | 3,807,370 |
| 2023-01-30 | 2023-01-26 | 26.250 | 150,600 | +10,100 | 0.06% | 3,953,250 |
| 2023-01-27 | 2023-01-20 | 24.350 | 140,500 | -18,000 | 0.05% | 3,421,175 |
| 2023-01-26 | 2023-01-19 | 23.800 | 158,500 | +19,000 | 0.06% | 3,772,300 |
| 2023-01-20 | 2023-01-18 | 24.050 | 139,500 | +400 | 0.05% | 3,354,975 |
| 2023-01-19 | 2023-01-17 | 27.150 | 139,100 | +7,000 | 0.05% | 3,776,565 |
| 2023-01-18 | 2023-01-16 | 29.750 | 132,100 | -3,800 | 0.05% | 3,929,975 |
| 2023-01-12 | 2023-01-10 | 28.150 | 135,900 | +5,000 | 0.05% | 3,825,585 |
| 2023-01-11 | 2023-01-09 | 28.650 | 130,900 | +800 | 0.05% | 3,750,285 |
| 2023-01-10 | 2023-01-06 | 27.650 | 130,100 | -3,400 | 0.05% | 3,597,265 |
| 2023-01-06 | 2023-01-04 | 27.650 | 133,500 | -3,000 | 0.05% | 3,691,275 |
| 2023-01-05 | 2023-01-03 | 26.700 | 136,500 | -7,000 | 0.05% | 3,644,550 |
| 2023-01-04 | 2022-12-30 | 25.700 | 143,500 | -7,000 | 0.05% | 3,687,950 |
| 2022-12-30 | 2022-12-28 | 24.000 | 150,500 | +1,000 | 0.06% | 3,612,000 |
| 2022-12-29 | 2022-12-23 | 25.000 | 149,500 | -1,000 | 0.06% | 3,737,500 |
| 2022-12-28 | 2022-12-22 | 24.150 | 150,500 | -2,000 | 0.06% | 3,634,575 |
| 2022-12-21 | 2022-12-19 | 23.900 | 152,500 | +3,000 | 0.06% | 3,644,750 |
| 2022-12-20 | 2022-12-16 | 25.550 | 149,500 | -4,000 | 0.06% | 3,819,725 |
| 2022-12-14 | 2022-12-12 | 25.750 | 153,500 | +3,000 | 0.06% | 3,952,625 |
| 2022-12-13 | 2022-12-09 | 25.500 | 150,500 | -500 | 0.06% | 3,837,750 |
| 2022-12-12 | 2022-12-08 | 25.550 | 151,000 | -4,000 | 0.06% | 3,858,050 |
| 2022-12-09 | 2022-12-07 | 21.900 | 155,000 | -1,500 | 0.06% | 3,394,500 |
| 2022-12-08 | 2022-12-06 | 20.950 | 156,500 | +1,000 | 0.06% | 3,278,675 |
| 2022-12-05 | 2022-12-01 | 21.500 | 155,500 | +500 | 0.06% | 3,343,250 |
| 2022-12-01 | 2022-11-29 | 21.400 | 155,000 | -6,400 | 0.06% | 3,317,000 |
| 2022-11-30 | 2022-11-28 | 18.980 | 161,400 | -3,000 | 0.06% | 3,063,372 |
| 2022-11-25 | 2022-11-23 | 16.300 | 164,400 | +6,000 | 0.06% | 2,679,720 |
| 2022-11-24 | 2022-11-22 | 16.760 | 158,400 | +10,000 | 0.06% | 2,654,784 |
| 2022-11-23 | 2022-11-21 | 18.000 | 148,400 | +3,000 | 0.06% | 2,671,200 |
| 2022-11-22 | 2022-11-18 | 18.560 | 145,400 | +400 | 0.05% | 2,698,624 |
| 2022-11-17 | 2022-11-15 | 19.380 | 145,000 | -4,000 | 0.05% | 2,810,100 |
| 2022-11-16 | 2022-11-14 | 19.000 | 149,000 | -1,000 | 0.06% | 2,831,000 |
| 2022-11-15 | 2022-11-11 | 17.940 | 150,000 | -1,000 | 0.06% | 2,691,000 |
| 2022-11-14 | 2022-11-10 | 18.300 | 151,000 | +3,700 | 0.06% | 2,763,300 |
| 2022-11-11 | 2022-11-09 | 18.660 | 147,300 | -1,000 | 0.06% | 2,748,618 |
| 2022-11-10 | 2022-11-08 | 18.500 | 148,300 | +3,000 | 0.06% | 2,743,550 |
| 2022-11-09 | 2022-11-07 | 19.000 | 145,300 | +1,000 | 0.05% | 2,760,700 |
| 2022-11-08 | 2022-11-04 | 18.360 | 144,300 | -1,000 | 0.05% | 2,649,348 |
| 2022-10-25 | 2022-10-21 | 15.760 | 145,300 | -4,000 | 0.05% | 2,289,928 |
| 2022-09-20 | 2022-09-16 | 14.820 | 149,300 | +300 | 0.06% | 2,212,626 |
| 2022-08-15 | 2022-08-11 | 16.000 | 149,000 | +1,000 | 0.06% | 2,384,000 |
| 2022-07-29 | 2022-07-27 | 16.100 | 148,000 | +2,400 | 0.06% | 2,382,800 |
| 2022-07-11 | 2022-07-07 | 19.760 | 145,600 | +2,000 | 0.06% | 2,877,056 |
| 2022-07-06 | 2022-07-04 | 21.900 | 143,600 | -200 | 0.05% | 3,144,840 |
| 2022-06-30 | 2022-06-28 | 21.350 | 143,800 | +200 | 0.05% | 3,070,130 |
| 2022-06-29 | 2022-06-27 | 21.500 | 143,600 | -4,100 | 0.05% | 3,087,400 |
| 2022-06-28 | 2022-06-24 | 21.450 | 147,700 | -2,200 | 0.06% | 3,168,165 |
| 2022-06-27 | 2022-06-23 | 20.150 | 149,900 | +1,700 | 0.06% | 3,020,485 |
| 2022-06-24 | 2022-06-22 | 19.480 | 148,200 | +1,200 | 0.06% | 2,886,936 |
| 2022-06-23 | 2022-06-21 | 20.200 | 147,000 | +500 | 0.06% | 2,969,400 |
| 2022-06-22 | 2022-06-20 | 20.000 | 146,500 | -1,700 | 0.06% | 2,930,000 |
| 2022-06-20 | 2022-06-16 | 17.040 | 148,200 | -2,000 | 0.06% | 2,525,328 |
| 2022-06-13 | 2022-06-09 | 17.200 | 150,200 | -500 | 0.06% | 2,583,440 |
| 2022-06-08 | 2022-06-06 | 17.340 | 150,700 | +2,500 | 0.06% | 2,613,138 |
| 2022-06-06 | 2022-06-01 | 17.340 | 148,200 | -3,000 | 0.06% | 2,569,788 |
| 2022-06-02 | 2022-05-31 | 17.420 | 151,200 | -5,800 | 0.06% | 2,633,904 |
| 2022-06-01 | 2022-05-30 | 16.260 | 157,000 | -22,000 | 0.06% | 2,552,820 |
| 2022-05-26 | 2022-05-24 | 14.700 | 179,000 | +25,600 | 0.07% | 2,631,300 |
| 2022-05-25 | 2022-05-23 | 16.620 | 153,400 | +1,800 | 0.06% | 2,549,508 |
| 2022-05-24 | 2022-05-20 | 15.600 | 151,600 | -6,800 | 0.06% | 2,364,960 |
| 2022-05-23 | 2022-05-19 | 14.280 | 158,400 | +2,000 | 0.06% | 2,261,952 |
| 2022-05-06 | 2022-05-04 | 12.020 | 156,400 | +2,200 | 0.06% | 1,879,928 |
| 2022-05-05 | 2022-05-03 | 12.980 | 154,200 | +3,700 | 0.06% | 2,001,516 |
| 2022-05-04 | 2022-04-29 | 13.520 | 150,500 | -3,700 | 0.06% | 2,034,760 |
| 2022-04-29 | 2022-04-27 | 13.420 | 154,200 | +10,000 | 0.06% | 2,069,364 |
| 2022-04-20 | 2022-04-14 | 14.940 | 144,200 | -10,000 | 0.05% | 2,154,348 |
| 2022-04-19 | 2022-04-13 | 14.740 | 154,200 | +10,000 | 0.06% | 2,272,908 |
| 2022-03-22 | 2022-03-18 | 15.580 | 144,200 | -1,000 | 0.05% | 2,246,636 |
| 2022-03-21 | 2022-03-17 | 15.620 | 145,200 | -10,000 | 0.06% | 2,268,024 |
| 2022-03-18 | 2022-03-16 | 13.220 | 155,200 | +10,000 | 0.06% | 2,051,744 |
| 2022-03-07 | 2022-03-03 | 17.800 | 145,200 | +1,000 | 0.06% | 2,584,560 |
| 2022-03-02 | 2022-02-28 | 18.280 | 144,200 | -800 | 0.05% | 2,635,976 |
| 2022-02-25 | 2022-02-23 | 18.520 | 145,000 | +2,500 | 0.06% | 2,685,400 |
| 2022-02-24 | 2022-02-22 | 18.360 | 142,500 | +4,000 | 0.05% | 2,616,300 |
| 2022-02-04 | 2022-01-27 | 20.450 | 138,500 | +3,000 | 0.05% | 2,832,325 |
| 2022-01-27 | 2022-01-25 | 24.100 | 135,500 | +2,000 | 0.05% | 3,265,550 |
| 2022-01-25 | 2022-01-21 | 25.700 | 133,500 | +3,000 | 0.05% | 3,430,950 |
| 2022-01-13 | 2022-01-11 | 28.000 | 130,500 | -2,000 | 0.05% | 3,654,000 |
| 2022-01-10 | 2022-01-06 | 25.200 | 132,500 | +2,000 | 0.05% | 3,339,000 |
| 2022-01-04 | 2021-12-31 | 28.200 | 130,500 | +5,000 | 0.05% | 3,680,100 |
| 2022-01-03 | 2021-12-29 | 26.300 | 125,500 | -3,900 | 0.05% | 3,300,650 |
| 2021-12-30 | 2021-12-28 | 27.000 | 129,400 | -8,100 | 0.05% | 3,493,800 |
| 2021-12-29 | 2021-12-24 | 26.400 | 137,500 | +2,000 | 0.05% | 3,630,000 |
| 2021-12-17 | 2021-12-15 | 25.000 | 135,500 | +11,000 | 0.05% | 3,387,500 |
| 2021-12-16 | 2021-12-14 | 27.250 | 124,500 | +2,000 | 0.05% | 3,392,625 |
| 2021-12-13 | 2021-12-09 | 29.350 | 122,500 | -10,000 | 0.05% | 3,595,375 |
| 2021-12-10 | 2021-12-08 | 27.550 | 132,500 | +12,000 | 0.05% | 3,650,375 |
| 2021-12-08 | 2021-12-06 | 27.500 | 120,500 | +3,000 | 0.05% | 3,313,750 |
| 2021-12-06 | 2021-12-02 | 29.750 | 117,500 | -26,000 | 0.04% | 3,495,625 |
| 2021-11-19 | 2021-11-17 | 34.600 | 143,500 | -1,600 | 0.05% | 4,965,100 |
| 2021-11-16 | 2021-11-12 | 32.450 | 145,100 | -50,500 | 0.05% | 4,708,495 |
| 2021-11-15 | 2021-11-11 | 28.750 | 195,600 | -2,000 | 0.07% | 5,623,500 |
| 2021-11-10 | 2021-11-08 | 26.600 | 197,600 | +20,000 | 0.07% | 5,256,160 |
| 2021-11-09 | 2021-11-05 | 27.000 | 177,600 | +28,400 | 0.07% | 4,795,200 |
| 2021-11-03 | 2021-11-01 | 28.250 | 149,200 | +600 | 0.06% | 4,214,900 |
| 2021-10-29 | 2021-10-27 | 28.150 | 148,600 | +4,000 | 0.06% | 4,183,090 |
| 2021-10-28 | 2021-10-26 | 29.850 | 144,600 | -1,500 | 0.05% | 4,316,310 |
| 2021-10-26 | 2021-10-22 | 31.500 | 146,100 | +2,000 | 0.06% | 4,602,150 |
| 2021-10-21 | 2021-10-19 | 33.900 | 144,100 | -1,000 | 0.05% | 4,884,990 |
| 2021-10-20 | 2021-10-18 | 32.100 | 145,100 | +5,000 | 0.06% | 4,657,710 |
| 2021-10-19 | 2021-10-15 | 31.400 | 140,100 | +16,700 | 0.05% | 4,399,140 |
| 2021-10-18 | 2021-10-12 | 33.250 | 123,400 | +1,000 | 0.05% | 4,103,050 |
| 2021-10-15 | 2021-10-11 | 33.500 | 122,400 | +5,000 | 0.05% | 4,100,400 |
| 2021-10-08 | 2021-10-06 | 32.150 | 117,400 | +5,000 | 0.04% | 3,774,410 |
| 2021-10-07 | 2021-10-05 | 32.500 | 112,400 | +10,000 | 0.04% | 3,653,000 |
| 2021-10-05 | 2021-09-30 | 34.550 | 102,400 | -2,000 | 0.04% | 3,537,920 |
| 2021-10-04 | 2021-09-29 | 33.000 | 104,400 | +2,000 | 0.04% | 3,445,200 |
| 2021-09-30 | 2021-09-28 | 34.250 | 102,400 | -1,000 | 0.04% | 3,507,200 |
| 2021-09-20 | 2021-09-16 | 34.500 | 103,400 | +15,000 | 0.04% | 3,567,300 |
| 2021-09-17 | 2021-09-15 | 36.200 | 88,400 | +10,000 | 0.03% | 3,200,080 |
| 2021-09-15 | 2021-09-13 | 36.600 | 78,400 | +8,000 | 0.03% | 2,869,440 |
| 2021-09-08 | 2021-09-06 | 41.450 | 70,400 | +10,000 | 0.03% | 2,918,080 |
| 2021-09-07 | 2021-09-03 | 39.200 | 60,400 | -300 | 0.02% | 2,367,680 |
| 2021-09-06 | 2021-09-02 | 37.900 | 60,700 | +30,000 | 0.02% | 2,300,530 |
| 2021-08-24 | 2021-08-20 | 36.750 | 30,700 | -2,000 | 0.01% | 1,128,225 |
| 2021-08-17 | 2021-08-13 | 41.700 | 32,700 | +4,000 | 0.01% | 1,363,590 |
| 2021-08-13 | 2021-08-11 | 44.000 | 28,700 | +1,000 | 0.01% | 1,262,800 |
| 2021-08-03 | 2021-07-30 | 45.550 | 27,700 | +2,000 | 0.01% | 1,261,735 |
| 2021-07-30 | 2021-07-28 | 45.000 | 25,700 | +2,000 | 0.01% | 1,156,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 23,700 | -500 | 0.01% | 1,033,320 |
| 2021-07-28 | 2021-07-26 | 48.750 | 24,200 | +500 | 0.01% | 1,179,750 |
| 2021-07-22 | 2021-07-20 | 47.600 | 23,700 | +1,000 | 0.01% | 1,128,120 |
| 2021-07-19 | 2021-07-15 | 52.450 | 22,700 | -3,000 | 0.01% | 1,190,615 |
| 2021-07-16 | 2021-07-14 | 52.950 | 25,700 | -2,000 | 0.01% | 1,360,815 |
| 2021-07-15 | 2021-07-13 | 49.500 | 27,700 | -7,000 | 0.01% | 1,371,150 |
| 2021-07-14 | 2021-07-12 | 49.800 | 34,700 | +5,000 | 0.01% | 1,728,060 |
| 2021-07-02 | 2021-06-29 | 47.800 | 29,700 | -1,000 | 0.01% | 1,419,660 |
| 2021-06-30 | 2021-06-28 | 48.000 | 30,700 | +1,000 | 0.01% | 1,473,600 |
| 2021-06-29 | 2021-06-25 | 49.200 | 29,700 | -1,700 | 0.01% | 1,461,240 |
| 2021-06-28 | 2021-06-24 | 47.200 | 31,400 | +1,000 | 0.01% | 1,482,080 |
| 2021-06-25 | 2021-06-23 | 47.100 | 30,400 | -700 | 0.01% | 1,431,840 |
| 2021-06-21 | 2021-06-17 | 41.600 | 31,100 | -4,000 | 0.01% | 1,293,760 |
| 2021-06-11 | 2021-06-09 | 43.750 | 35,100 | -10,000 | 0.01% | 1,535,625 |
| 2021-06-10 | 2021-06-08 | 43.750 | 45,100 | +9,500 | 0.02% | 1,973,125 |
| 2021-06-09 | 2021-06-07 | 44.550 | 35,600 | +400 | 0.01% | 1,585,980 |
| 2021-06-08 | 2021-06-04 | 46.800 | 35,200 | -20,500 | 0.01% | 1,647,360 |
| 2021-06-07 | 2021-06-03 | 46.050 | 55,700 | -60,000 | 0.02% | 2,564,985 |
| 2021-06-04 | 2021-06-02 | 46.300 | 115,700 | -1,000 | 0.05% | 5,356,910 |
| 2021-06-02 | 2021-05-31 | 47.700 | 116,700 | +500 | 0.05% | 5,566,590 |
| 2021-06-01 | 2021-05-28 | 47.100 | 116,200 | -4,800 | 0.05% | 5,473,020 |
| 2021-05-27 | 2021-05-25 | 48.900 | 121,000 | +300 | 0.05% | 5,916,900 |
| 2021-05-26 | 2021-05-24 | 51.250 | 120,700 | -3,000 | 0.05% | 6,185,875 |
| 2021-05-25 | 2021-05-21 | 48.000 | 123,700 | +6,800 | 0.05% | 5,937,600 |
| 2021-05-24 | 2021-05-20 | 46.150 | 116,900 | +2,000 | 0.05% | 5,394,935 |
| 2021-05-21 | 2021-05-18 | 44.350 | 114,900 | +3,000 | 0.05% | 5,095,815 |
| 2021-05-18 | 2021-05-14 | 45.000 | 111,900 | -300 | 0.04% | 5,035,500 |
| 2021-05-17 | 2021-05-13 | 43.700 | 112,200 | -5,500 | 0.04% | 4,903,140 |
| 2021-05-14 | 2021-05-12 | 44.200 | 117,700 | -2,200 | 0.05% | 5,202,340 |
| 2021-05-12 | 2021-05-10 | 42.600 | 119,900 | -1,000 | 0.05% | 5,107,740 |
| 2021-05-10 | 2021-05-06 | 39.000 | 120,900 | -6,000 | 0.05% | 4,715,100 |
| 2021-05-07 | 2021-05-05 | 38.300 | 126,900 | -200 | 0.05% | 4,860,270 |
| 2021-05-06 | 2021-05-04 | 39.200 | 127,100 | -1,000 | 0.05% | 4,982,320 |
| 2021-05-05 | 2021-05-03 | 40.600 | 128,100 | +200 | 0.05% | 5,200,860 |
| 2021-05-04 | 2021-04-30 | 38.000 | 127,900 | +2,000 | 0.05% | 4,860,200 |
| 2021-04-30 | 2021-04-28 | 41.300 | 125,900 | -400 | 0.05% | 5,199,670 |
| 2021-04-29 | 2021-04-27 | 40.100 | 126,300 | -3,000 | 0.05% | 5,064,630 |
| 2021-04-28 | 2021-04-26 | 38.500 | 129,300 | -2,000 | 0.05% | 4,978,050 |
| 2021-04-27 | 2021-04-23 | 38.400 | 131,300 | -4,000 | 0.05% | 5,041,920 |
| 2021-04-26 | 2021-04-22 | 37.700 | 135,300 | -1,000 | 0.05% | 5,100,810 |
| 2021-04-23 | 2021-04-21 | 37.000 | 136,300 | -300 | 0.05% | 5,043,100 |
| 2021-04-14 | 2021-04-12 | 31.050 | 136,600 | +3,000 | 0.05% | 4,241,430 |
| 2021-04-08 | 2021-04-01 | 33.250 | 133,600 | -5,500 | 0.05% | 4,442,200 |
| 2021-03-31 | 2021-03-29 | 30.000 | 139,100 | +1,200 | 0.06% | 4,173,000 |
| 2021-03-25 | 2021-03-23 | 31.350 | 137,900 | +3,000 | 0.05% | 4,323,165 |
| 2021-03-15 | 2021-03-11 | 33.550 | 134,900 | +1,700 | 0.05% | 4,525,895 |
| 2021-03-12 | 2021-03-10 | 30.950 | 133,200 | -100 | 0.05% | 4,122,540 |
| 2021-03-11 | 2021-03-09 | 30.800 | 133,300 | -900 | 0.05% | 4,105,640 |
| 2021-03-10 | 2021-03-08 | 31.700 | 134,200 | +2,000 | 0.05% | 4,254,140 |
| 2021-03-08 | 2021-03-04 | 34.800 | 132,200 | -1,000 | 0.05% | 4,600,560 |
| 2021-03-03 | 2021-03-01 | 37.000 | 133,200 | +5,200 | 0.05% | 4,928,400 |
| 2021-03-02 | 2021-02-26 | 34.150 | 128,000 | +900 | 0.05% | 4,371,200 |
| 2021-03-01 | 2021-02-25 | 35.400 | 127,100 | +3,500 | 0.05% | 4,499,340 |
| 2021-02-26 | 2021-02-24 | 36.000 | 123,600 | +1,300 | 0.05% | 4,449,600 |
| 2021-02-24 | 2021-02-22 | 37.850 | 122,300 | -2,000 | 0.05% | 4,629,055 |
| 2021-02-22 | 2021-02-18 | 42.850 | 124,300 | -1,000 | 0.05% | 5,326,255 |
| 2021-02-19 | 2021-02-17 | 42.200 | 125,300 | -4,200 | 0.05% | 5,287,660 |
| 2021-02-18 | 2021-02-16 | 39.900 | 129,500 | +4,300 | 0.05% | 5,167,050 |
| 2021-02-17 | 2021-02-11 | 39.200 | 125,200 | +3,200 | 0.05% | 4,907,840 |
| 2021-02-16 | 2021-02-09 | 40.450 | 122,000 | -1,200 | 0.05% | 4,934,900 |
| 2021-02-10 | 2021-02-08 | 40.900 | 123,200 | +6,500 | 0.05% | 5,038,880 |
| 2021-02-09 | 2021-02-05 | 43.600 | 116,700 | +800 | 0.05% | 5,088,120 |
| 2021-02-08 | 2021-02-04 | 44.950 | 115,900 | +100 | 0.05% | 5,209,705 |
| 2021-02-05 | 2021-02-03 | 48.800 | 115,800 | +500 | 0.05% | 5,651,040 |
| 2021-02-04 | 2021-02-02 | 47.700 | 115,300 | -8,400 | 0.05% | 5,499,810 |
| 2021-02-03 | 2021-02-01 | 47.000 | 123,700 | +1,100 | 0.05% | 5,813,900 |
| 2021-02-02 | 2021-01-29 | 41.550 | 122,600 | +5,200 | 0.05% | 5,094,030 |
| 2021-02-01 | 2021-01-28 | 43.250 | 117,400 | -3,500 | 0.05% | 5,077,550 |
| 2021-01-29 | 2021-01-27 | 45.000 | 120,900 | -10,000 | 0.05% | 5,440,500 |
| 2021-01-28 | 2021-01-26 | 46.650 | 130,900 | +17,000 | 0.06% | 6,106,485 |
| 2021-01-27 | 2021-01-25 | 52.800 | 113,900 | -5,100 | 0.05% | 6,013,920 |
| 2021-01-26 | 2021-01-22 | 47.700 | 119,000 | -4,500 | 0.05% | 5,676,300 |
| 2021-01-25 | 2021-01-21 | 45.000 | 123,500 | -1,000 | 0.05% | 5,557,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 124,500 | -1,000 | 0.06% | 5,758,125 |
| 2021-01-21 | 2021-01-19 | 45.600 | 125,500 | -7,600 | 0.06% | 5,722,800 |
| 2021-01-19 | 2021-01-15 | 43.000 | 133,100 | -1,800 | 0.06% | 5,723,300 |
| 2021-01-18 | 2021-01-14 | 44.650 | 134,900 | -1,700 | 0.06% | 6,023,285 |
| 2021-01-15 | 2021-01-13 | 44.600 | 136,600 | -2,600 | 0.06% | 6,092,360 |
| 2021-01-14 | 2021-01-12 | 42.250 | 139,200 | -12,100 | 0.06% | 5,881,200 |
| 2021-01-13 | 2021-01-11 | 39.350 | 151,300 | -300 | 0.07% | 5,953,655 |
| 2021-01-12 | 2021-01-08 | 36.700 | 151,600 | +2,500 | 0.07% | 5,563,720 |
| 2021-01-11 | 2021-01-07 | 36.050 | 149,100 | -2,500 | 0.07% | 5,375,055 |
| 2021-01-08 | 2021-01-06 | 36.150 | 151,600 | +2,600 | 0.07% | 5,480,340 |
| 2021-01-07 | 2021-01-05 | 37.050 | 149,000 | -1,000 | 0.07% | 5,520,450 |
| 2021-01-06 | 2021-01-04 | 39.800 | 150,000 | +1,000 | 0.07% | 5,970,000 |
| 2021-01-05 | 2020-12-31 | 38.500 | 149,000 | -4,100 | 0.07% | 5,736,500 |
| 2021-01-04 | 2020-12-29 | 34.800 | 153,100 | +3,500 | 0.07% | 5,327,880 |
| 2020-12-30 | 2020-12-28 | 36.950 | 149,600 | -32,000 | 0.07% | 5,527,720 |
| 2020-12-29 | 2020-12-24 | 32.200 | 181,600 | +2,000 | 0.08% | 5,847,520 |
| 2020-12-28 | 2020-12-22 | 33.500 | 179,600 | +3,000 | 0.08% | 6,016,600 |
| 2020-12-23 | 2020-12-21 | 35.750 | 176,600 | -12,000 | 0.08% | 6,313,450 |
| 2020-12-22 | 2020-12-18 | 34.100 | 188,600 | +10,000 | 0.08% | 6,431,260 |
| 2020-12-21 | 2020-12-17 | 34.800 | 178,600 | -32,400 | 0.08% | 6,215,280 |
| 2020-12-17 | 2020-12-15 | 30.100 | 211,000 | -1,000 | 0.09% | 6,351,100 |
| 2020-12-15 | 2020-12-11 | 28.700 | 212,000 | +3,000 | 0.09% | 6,084,400 |
| 2020-12-14 | 2020-12-10 | 29.000 | 209,000 | +5,000 | 0.09% | 6,061,000 |
| 2020-12-11 | 2020-12-09 | 28.550 | 204,000 | +400 | 0.09% | 5,824,200 |
| 2020-12-08 | 2020-12-04 | 30.650 | 203,600 | -1,400 | 0.09% | 6,240,340 |
| 2020-12-04 | 2020-12-02 | 31.600 | 205,000 | -34,000 | 0.09% | 6,478,000 |
| 2020-12-03 | 2020-12-01 | 30.600 | 239,000 | -2,600 | 0.11% | 7,313,400 |
| 2020-12-02 | 2020-11-30 | 26.600 | 241,600 | -500 | 0.11% | 6,426,560 |
| 2020-12-01 | 2020-11-27 | 25.000 | 242,100 | -20,200 | 0.11% | 6,052,500 |
| 2020-11-30 | 2020-11-26 | 24.750 | 262,300 | -1,600 | 0.12% | 6,491,925 |
| 2020-11-19 | 2020-11-17 | 25.850 | 263,900 | -1,000 | 0.12% | 6,821,815 |
| 2020-11-18 | 2020-11-16 | 26.450 | 264,900 | -1,000 | 0.12% | 7,006,605 |
| 2020-11-16 | 2020-11-12 | 25.300 | 265,900 | +5,300 | 0.12% | 6,727,270 |
| 2020-11-12 | 2020-11-10 | 26.850 | 260,600 | +1,000 | 0.12% | 6,997,110 |
| 2020-11-11 | 2020-11-09 | 27.900 | 259,600 | +800 | 0.12% | 7,242,840 |
| 2020-11-10 | 2020-11-06 | 28.300 | 258,800 | -1,000 | 0.12% | 7,324,040 |
| 2020-11-05 | 2020-11-03 | 27.550 | 259,800 | -1,500 | 0.12% | 7,157,490 |
| 2020-11-03 | 2020-10-30 | 27.200 | 261,300 | -500 | 0.12% | 7,107,360 |
| 2020-11-02 | 2020-10-29 | 26.000 | 261,800 | +39,000 | 0.12% | 6,806,800 |
| 2020-10-28 | 2020-10-23 | 27.400 | 222,800 | +1,500 | 0.10% | 6,104,720 |
| 2020-10-23 | 2020-10-21 | 29.500 | 221,300 | -2,000 | 0.10% | 6,528,350 |
| 2020-10-15 | 2020-10-12 | 30.000 | 223,300 | -1,400 | 0.10% | 6,699,000 |
| 2020-10-12 | 2020-10-08 | 29.700 | 224,700 | -4,000 | 0.10% | 6,673,590 |
| 2020-10-09 | 2020-10-07 | 29.700 | 228,700 | -300 | 0.10% | 6,792,390 |
| 2020-10-08 | 2020-10-06 | 30.300 | 229,000 | +4,000 | 0.10% | 6,938,700 |
| 2020-09-28 | 2020-09-24 | 27.000 | 225,000 | -5,000 | 0.10% | 6,075,000 |
| 2020-09-24 | 2020-09-22 | 28.900 | 230,000 | -1,500 | 0.10% | 6,647,000 |
| 2020-09-23 | 2020-09-21 | 29.450 | 231,500 | +3,500 | 0.10% | 6,817,675 |
| 2020-09-22 | 2020-09-18 | 32.450 | 228,000 | -1,500 | 0.10% | 7,398,600 |
| 2020-09-21 | 2020-09-17 | 30.450 | 229,500 | +3,500 | 0.10% | 6,988,275 |
| 2020-09-18 | 2020-09-16 | 29.150 | 226,000 | +2,200 | 0.10% | 6,587,900 |
| 2020-09-16 | 2020-09-14 | 28.350 | 223,800 | -6,000 | 0.10% | 6,344,730 |
| 2020-09-14 | 2020-09-10 | 28.550 | 229,800 | -1,500 | 0.10% | 6,560,790 |
| 2020-09-10 | 2020-09-08 | 29.200 | 231,300 | +4,500 | 0.10% | 6,753,960 |
| 2020-09-09 | 2020-09-07 | 30.050 | 226,800 | +34,800 | 0.10% | 6,815,340 |
| 2020-09-07 | 2020-09-03 | 34.150 | 192,000 | -5,000 | 0.09% | 6,556,800 |
| 2020-09-04 | 2020-09-02 | 33.250 | 197,000 | +5,700 | 0.09% | 6,550,250 |
| 2020-09-02 | 2020-08-31 | 33.500 | 191,300 | -9,000 | 0.09% | 6,408,550 |
| 2020-09-01 | 2020-08-28 | 34.000 | 200,300 | +4,100 | 0.09% | 6,810,200 |
| 2020-08-31 | 2020-08-27 | 34.600 | 196,200 | -5,800 | 0.09% | 6,788,520 |
| 2020-08-28 | 2020-08-26 | 33.000 | 202,000 | +38,000 | 0.09% | 6,666,000 |
| 2020-08-27 | 2020-08-25 | 34.900 | 164,000 | +1,600 | 0.07% | 5,723,600 |
| 2020-08-24 | 2020-08-20 | 35.200 | 162,400 | +600 | 0.07% | 5,716,480 |
| 2020-08-21 | 2020-08-19 | 37.100 | 161,800 | +2,000 | 0.07% | 6,002,780 |
| 2020-08-20 | 2020-08-18 | 36.700 | 159,800 | -1,500 | 0.07% | 5,864,660 |
| 2020-08-19 | 2020-08-17 | 38.200 | 161,300 | -3,600 | 0.07% | 6,161,660 |
| 2020-08-18 | 2020-08-14 | 36.750 | 164,900 | -3,000 | 0.07% | 6,060,075 |
| 2020-08-13 | 2020-08-11 | 35.450 | 167,900 | +1,000 | 0.07% | 5,952,055 |
| 2020-08-12 | 2020-08-10 | 35.600 | 166,900 | +10,800 | 0.07% | 5,941,640 |
| 2020-08-11 | 2020-08-07 | 37.150 | 156,100 | +6,600 | 0.07% | 5,799,115 |
| 2020-08-10 | 2020-08-06 | 37.700 | 149,500 | +2,400 | 0.07% | 5,636,150 |
| 2020-08-07 | 2020-08-05 | 38.500 | 147,100 | +1,600 | 0.07% | 5,663,350 |
| 2020-08-06 | 2020-08-04 | 35.450 | 145,500 | +9,600 | 0.06% | 5,157,975 |
| 2020-08-05 | 2020-08-03 | 32.000 | 135,900 | -1,800 | 0.06% | 4,348,800 |
| 2020-08-03 | 2020-07-30 | 33.150 | 137,700 | +2,000 | 0.06% | 4,564,755 |
| 2020-07-31 | 2020-07-29 | 33.300 | 135,700 | +800 | 0.06% | 4,518,810 |
| 2020-07-29 | 2020-07-27 | 31.450 | 134,900 | -2,800 | 0.06% | 4,242,605 |
| 2020-07-28 | 2020-07-24 | 34.350 | 137,700 | +12,800 | 0.06% | 4,729,995 |
| 2020-07-27 | 2020-07-23 | 37.700 | 124,900 | +1,800 | 0.06% | 4,708,730 |
| 2020-07-24 | 2020-07-22 | 36.400 | 123,100 | +400 | 0.05% | 4,480,840 |
| 2020-07-23 | 2020-07-21 | 38.800 | 122,700 | +10,000 | 0.05% | 4,760,760 |
| 2020-07-22 | 2020-07-20 | 40.300 | 112,700 | -2,600 | 0.05% | 4,541,810 |
| 2020-07-21 | 2020-07-17 | 36.150 | 115,300 | -900 | 0.05% | 4,168,095 |
| 2020-07-20 | 2020-07-16 | 36.450 | 116,200 | +4,000 | 0.05% | 4,235,490 |
| 2020-07-17 | 2020-07-15 | 37.850 | 112,200 | +4,400 | 0.05% | 4,246,770 |
| 2020-07-16 | 2020-07-14 | 39.100 | 107,800 | +2,000 | 0.05% | 4,214,980 |
| 2020-07-15 | 2020-07-13 | 40.450 | 105,800 | +1,800 | 0.05% | 4,279,610 |
| 2020-07-14 | 2020-07-10 | 41.650 | 104,000 | +300 | 0.05% | 4,331,600 |
| 2020-07-13 | 2020-07-09 | 43.900 | 103,700 | +5,100 | 0.05% | 4,552,430 |
| 2020-07-10 | 2020-07-08 | 46.800 | 98,600 | +5,400 | 0.05% | 4,614,480 |
| 2020-07-09 | 2020-07-07 | 50.300 | 93,200 | +1,000 | 0.04% | 4,687,960 |
| 2020-07-08 | 2020-07-06 | 50.200 | 92,200 | +9,500 | 0.04% | 4,628,440 |
| 2020-07-03 | 2020-06-30 | 47.200 | 82,700 | +500 | 0.04% | 3,903,440 |
| 2020-07-02 | 2020-06-29 | 46.650 | 82,200 | -15,000 | 0.04% | 3,834,630 |
| 2020-06-30 | 2020-06-26 | 46.000 | 97,200 | +2,000 | 0.05% | 4,471,200 |
| 2020-06-29 | 2020-06-24 | 44.950 | 95,200 | +14,500 | 0.05% | 4,279,240 |
| 2020-06-24 | 2020-06-22 | 43.250 | 80,700 | -500 | 0.04% | 3,490,275 |
| 2020-06-23 | 2020-06-19 | 46.350 | 81,200 | -1,000 | 0.04% | 3,763,620 |
| 2020-06-22 | 2020-06-18 | 46.950 | 82,200 | -2,900 | 0.04% | 3,859,290 |
| 2020-06-19 | 2020-06-17 | 42.250 | 85,100 | -1,200 | 0.04% | 3,595,475 |
| 2020-06-18 | 2020-06-16 | 41.250 | 86,300 | -2,600 | 0.04% | 3,559,875 |
| 2020-06-17 | 2020-06-15 | 38.400 | 88,900 | +6,100 | 0.04% | 3,413,760 |
| 2020-06-16 | 2020-06-12 | 34.500 | 82,800 | -4,000 | 0.04% | 2,856,600 |
| 2020-06-15 | 2020-06-11 | 29.500 | 86,800 | -800 | 0.04% | 2,560,600 |
| 2020-06-11 | 2020-06-09 | 28.850 | 87,600 | -1,000 | 0.04% | 2,527,260 |
| 2020-05-27 | 2020-05-25 | 27.900 | 88,600 | -1,200 | 0.04% | 2,471,940 |
| 2020-05-25 | 2020-05-21 | 28.100 | 89,800 | +4,700 | 0.04% | 2,523,380 |
| 2020-05-22 | 2020-05-20 | 30.000 | 85,100 | -800 | 0.04% | 2,553,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 85,900 | +1,000 | 0.04% | 2,503,985 |
| 2020-05-20 | 2020-05-18 | 28.250 | 84,900 | +700 | 0.04% | 2,398,425 |
| 2020-05-19 | 2020-05-15 | 28.550 | 84,200 | +500 | 0.04% | 2,403,910 |
| 2020-05-15 | 2020-05-13 | 30.000 | 83,700 | +600 | 0.04% | 2,511,000 |
| 2020-05-14 | 2020-05-12 | 30.700 | 83,100 | +400 | 0.04% | 2,551,170 |
| 2020-05-12 | 2020-05-08 | 31.100 | 82,700 | -1,000 | 0.04% | 2,571,970 |
| 2020-05-05 | 2020-04-29 | 33.000 | 83,700 | -900 | 0.04% | 2,762,100 |
| 2020-04-29 | 2020-04-27 | 30.050 | 84,600 | -1,500 | 0.04% | 2,542,230 |
| 2020-04-15 | 2020-04-09 | 27.350 | 86,100 | -1,000 | 0.04% | 2,354,835 |
| 2020-04-09 | 2020-04-07 | 25.000 | 87,100 | -2,000 | 0.04% | 2,177,500 |
| 2020-03-26 | 2020-03-24 | 21.950 | 89,100 | +1,000 | 0.04% | 1,955,745 |
| 2020-03-23 | 2020-03-19 | 20.100 | 88,100 | -3,000 | 0.04% | 1,770,810 |
| 2020-03-18 | 2020-03-16 | 22.350 | 91,100 | +6,000 | 0.04% | 2,036,085 |
| 2020-03-17 | 2020-03-13 | 25.000 | 85,100 | +11,000 | 0.04% | 2,127,500 |
| 2020-03-13 | 2020-03-11 | 28.300 | 74,100 | -14,700 | 0.04% | 2,097,030 |
| 2020-03-09 | 2020-03-05 | 26.900 | 88,800 | +2,000 | 0.04% | 2,388,720 |
| 2020-03-03 | 2020-02-28 | 26.500 | 86,800 | +12,400 | 0.04% | 2,300,200 |
| 2020-03-02 | 2020-02-27 | 27.150 | 74,400 | +100 | 0.04% | 2,019,960 |
| 2020-02-28 | 2020-02-26 | 26.650 | 74,300 | +8,000 | 0.04% | 1,980,095 |
| 2020-02-27 | 2020-02-25 | 26.900 | 66,300 | -2,000 | 0.03% | 1,783,470 |
| 2020-02-26 | 2020-02-24 | 27.200 | 68,300 | +15,300 | 0.03% | 1,857,760 |
| 2020-02-25 | 2020-02-21 | 27.800 | 53,000 | +9,700 | 0.03% | 1,473,400 |
| 2020-02-21 | 2020-02-19 | 29.250 | 43,300 | +2,000 | 0.02% | 1,266,525 |
| 2020-02-20 | 2020-02-18 | 28.450 | 41,300 | -3,000 | 0.02% | 1,174,985 |
| 2020-02-19 | 2020-02-17 | 28.000 | 44,300 | -5,000 | 0.02% | 1,240,400 |
| 2020-02-18 | 2020-02-14 | 28.200 | 49,300 | +1,400 | 0.02% | 1,390,260 |
| 2020-02-17 | 2020-02-13 | 28.200 | 47,900 | +300 | 0.02% | 1,350,780 |
| 2020-02-13 | 2020-02-11 | 27.000 | 47,600 | +2,000 | 0.02% | 1,285,200 |
| 2020-02-06 | 2020-02-04 | 27.050 | 45,600 | +2,000 | 0.02% | 1,233,480 |
| 2020-01-30 | 2020-01-24 | 28.050 | 43,600 | -300 | 0.02% | 1,222,980 |
| 2020-01-29 | 2020-01-22 | 29.900 | 43,900 | -1,700 | 0.02% | 1,312,610 |
| 2020-01-23 | 2020-01-21 | 28.900 | 45,600 | +3,000 | 0.02% | 1,317,840 |
| 2020-01-22 | 2020-01-20 | 31.400 | 42,600 | -8,200 | 0.02% | 1,337,640 |
| 2020-01-16 | 2020-01-14 | 27.750 | 50,800 | -6,500 | 0.02% | 1,409,700 |
| 2020-01-15 | 2020-01-13 | 26.850 | 57,300 | +2,000 | 0.03% | 1,538,505 |
| 2020-01-09 | 2020-01-07 | 28.400 | 55,300 | -2,000 | 0.03% | 1,570,520 |
| 2020-01-08 | 2020-01-06 | 29.150 | 57,300 | +6,000 | 0.03% | 1,670,295 |
| 2020-01-07 | 2020-01-03 | 30.150 | 51,300 | -200 | 0.02% | 1,546,695 |
| 2020-01-02 | 2019-12-27 | 30.350 | 51,500 | -3,600 | 0.02% | 1,563,025 |
| 2019-12-30 | 2019-12-24 | 31.100 | 55,100 | +2,800 | 0.03% | 1,713,610 |
| 2019-12-27 | 2019-12-20 | 31.400 | 52,300 | -1,000 | 0.03% | 1,642,220 |
| 2019-12-23 | 2019-12-19 | 31.300 | 53,300 | -100 | 0.03% | 1,668,290 |
| 2019-12-19 | 2019-12-17 | 31.450 | 53,400 | +3,000 | 0.03% | 1,679,430 |
| 2019-12-16 | 2019-12-12 | 31.700 | 50,400 | +1,900 | 0.02% | 1,597,680 |
| 2019-12-13 | 2019-12-11 | 32.800 | 48,500 | +1,100 | 0.02% | 1,590,800 |
| 2019-12-12 | 2019-12-10 | 32.000 | 47,400 | -200 | 0.02% | 1,516,800 |
| 2019-12-10 | 2019-12-06 | 34.750 | 47,600 | -3,000 | 0.02% | 1,654,100 |
| 2019-12-09 | 2019-12-05 | 32.700 | 50,600 | -800 | 0.02% | 1,654,620 |
| 2019-12-06 | 2019-12-04 | 30.900 | 51,400 | -1,500 | 0.02% | 1,588,260 |
| 2019-12-05 | 2019-12-03 | 31.200 | 52,900 | -1,000 | 0.03% | 1,650,480 |
| 2019-12-03 | 2019-11-29 | 33.250 | 53,900 | +2,000 | 0.03% | 1,792,175 |
| 2019-12-02 | 2019-11-28 | 35.000 | 51,900 | -25,600 | 0.02% | 1,816,500 |
| 2019-11-29 | 2019-11-27 | 34.650 | 77,500 | +11,100 | 0.04% | 2,685,375 |
| 2019-11-28 | 2019-11-26 | 35.000 | 66,400 | +4,000 | 0.03% | 2,324,000 |
| 2019-11-26 | 2019-11-22 | 36.050 | 62,400 | -13,200 | 0.03% | 2,249,520 |
| 2019-11-25 | 2019-11-21 | 35.400 | 75,600 | +9,400 | 0.04% | 2,676,240 |
| 2019-11-22 | 2019-11-20 | 35.500 | 66,200 | +3,000 | 0.03% | 2,350,100 |
| 2019-11-20 | 2019-11-18 | 36.100 | 63,200 | -16,000 | 0.03% | 2,281,520 |
| 2019-11-18 | 2019-11-14 | 34.900 | 79,200 | -3,500 | 0.04% | 2,764,080 |
| 2019-11-15 | 2019-11-13 | 35.000 | 82,700 | -2,000 | 0.04% | 2,894,500 |
| 2019-11-13 | 2019-11-11 | 35.550 | 84,700 | +9,900 | 0.04% | 3,011,085 |
| 2019-11-12 | 2019-11-08 | 36.350 | 74,800 | +19,100 | 0.04% | 2,718,980 |
| 2019-11-11 | 2019-11-07 | 38.000 | 55,700 | -2,600 | 0.03% | 2,116,600 |
| 2019-11-08 | 2019-11-06 | 38.650 | 58,300 | +20,500 | 0.03% | 2,253,295 |
| 2019-11-07 | 2019-11-05 | 38.300 | 37,800 | -6,700 | 0.02% | 1,447,740 |
| 2019-11-06 | 2019-11-04 | 35.950 | 44,500 | -13,100 | 0.02% | 1,599,775 |
| 2019-11-05 | 2019-11-01 | 37.000 | 57,600 | -3,100 | 0.03% | 2,131,200 |
| 2019-11-04 | 2019-10-31 | 34.750 | 60,700 | +6,900 | 0.03% | 2,109,325 |
| 2019-11-01 | 2019-10-30 | 35.800 | 53,800 | -5,600 | 0.03% | 1,926,040 |
| 2019-10-31 | 2019-10-29 | 36.750 | 59,400 | +11,200 | 0.03% | 2,182,950 |
| 2019-10-30 | 2019-10-28 | 37.600 | 48,200 | 0.02% | 1,812,320 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy