History of CCASS shareholding
Participant: EVERBRIGHT SECURITIES INVESTMENT
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 418,000 | +0 | 0.09% | 1,308,340 |
| 2025-10-13 | 2025-10-09 | 3.220 | 418,000 | +0 | 0.09% | 1,345,960 |
| 2025-10-10 | 2025-10-08 | 3.370 | 418,000 | -20,000 | 0.09% | 1,408,660 |
| 2025-10-08 | 2025-10-03 | 3.430 | 438,000 | -10,000 | 0.10% | 1,502,340 |
| 2025-10-03 | 2025-09-30 | 3.330 | 448,000 | +18,000 | 0.10% | 1,491,840 |
| 2025-09-30 | 2025-09-26 | 3.210 | 430,000 | +3,000 | 0.10% | 1,380,300 |
| 2025-09-29 | 2025-09-25 | 3.350 | 427,000 | +500 | 0.10% | 1,430,450 |
| 2025-09-26 | 2025-09-24 | 3.410 | 426,500 | +2,000 | 0.10% | 1,454,365 |
| 2025-09-25 | 2025-09-23 | 3.520 | 424,500 | +5,000 | 0.10% | 1,494,240 |
| 2025-09-24 | 2025-09-22 | 3.620 | 419,500 | +2,000 | 0.10% | 1,518,590 |
| 2025-09-22 | 2025-09-18 | 3.670 | 417,500 | -8,000 | 0.09% | 1,532,225 |
| 2025-09-19 | 2025-09-17 | 3.720 | 425,500 | +7,500 | 0.10% | 1,582,860 |
| 2025-09-17 | 2025-09-15 | 3.850 | 418,000 | -6,000 | 0.09% | 1,609,300 |
| 2025-09-15 | 2025-09-11 | 3.940 | 424,000 | +40,000 | 0.10% | 1,670,560 |
| 2025-09-12 | 2025-09-10 | 3.880 | 384,000 | +3,000 | 0.09% | 1,489,920 |
| 2025-09-10 | 2025-09-08 | 4.100 | 381,000 | +22,000 | 0.09% | 1,562,100 |
| 2025-09-09 | 2025-09-05 | 4.220 | 359,000 | +16,000 | 0.08% | 1,514,980 |
| 2025-09-08 | 2025-09-04 | 3.990 | 343,000 | -6,000 | 0.08% | 1,368,570 |
| 2025-09-05 | 2025-09-03 | 4.350 | 349,000 | +2,000 | 0.08% | 1,518,150 |
| 2025-09-03 | 2025-09-01 | 4.080 | 347,000 | -10,000 | 0.08% | 1,415,760 |
| 2025-09-02 | 2025-08-29 | 3.700 | 357,000 | +1,000 | 0.08% | 1,320,900 |
| 2025-09-01 | 2025-08-28 | 3.880 | 356,000 | -7,000 | 0.08% | 1,381,280 |
| 2025-08-29 | 2025-08-27 | 3.930 | 363,000 | +7,000 | 0.08% | 1,426,590 |
| 2025-08-27 | 2025-08-25 | 4.370 | 356,000 | +38,000 | 0.08% | 1,555,720 |
| 2025-08-25 | 2025-08-21 | 4.610 | 318,000 | +23,000 | 0.07% | 1,465,980 |
| 2025-08-22 | 2025-08-20 | 4.580 | 295,000 | +14,000 | 0.07% | 1,351,100 |
| 2025-08-21 | 2025-08-19 | 4.900 | 281,000 | +27,000 | 0.06% | 1,376,900 |
| 2025-08-20 | 2025-08-18 | 4.950 | 254,000 | -178,500 | 0.06% | 1,257,300 |
| 2025-08-18 | 2025-08-14 | 4.160 | 432,500 | -9,000 | 0.10% | 1,799,200 |
| 2025-08-15 | 2025-08-13 | 4.260 | 441,500 | +3,000 | 0.10% | 1,880,790 |
| 2025-08-14 | 2025-08-12 | 4.390 | 438,500 | +5,500 | 0.10% | 1,925,015 |
| 2025-08-13 | 2025-08-11 | 4.430 | 433,000 | -73,500 | 0.10% | 1,918,190 |
| 2025-08-12 | 2025-08-08 | 3.970 | 506,500 | -5,500 | 0.11% | 2,010,805 |
| 2025-08-11 | 2025-08-07 | 3.720 | 512,000 | -14,000 | 0.12% | 1,904,640 |
| 2025-08-07 | 2025-08-05 | 4.120 | 526,000 | -61,000 | 0.12% | 2,167,120 |
| 2025-08-06 | 2025-08-04 | 3.720 | 587,000 | -500 | 0.13% | 2,183,640 |
| 2025-08-05 | 2025-08-01 | 3.430 | 587,500 | +53,000 | 0.13% | 2,015,125 |
| 2025-08-01 | 2025-07-30 | 3.540 | 534,500 | -356,000 | 0.12% | 1,892,130 |
| 2025-07-30 | 2025-07-28 | 2.770 | 890,500 | +30,000 | 0.20% | 2,466,685 |
| 2025-07-28 | 2025-07-24 | 2.880 | 860,500 | -10,000 | 0.20% | 2,478,240 |
| 2025-07-25 | 2025-07-23 | 2.700 | 870,500 | +68,000 | 0.20% | 2,350,350 |
| 2025-07-21 | 2025-07-17 | 2.670 | 802,500 | -10,000 | 0.18% | 2,142,675 |
| 2025-07-18 | 2025-07-16 | 2.500 | 812,500 | -20,500 | 0.18% | 2,031,250 |
| 2025-07-17 | 2025-07-15 | 2.470 | 833,000 | +9,500 | 0.19% | 2,057,510 |
| 2025-07-16 | 2025-07-14 | 2.470 | 823,500 | +5,000 | 0.19% | 2,034,045 |
| 2025-07-15 | 2025-07-11 | 2.440 | 818,500 | +30,000 | 0.19% | 1,997,140 |
| 2025-07-09 | 2025-07-07 | 2.550 | 788,500 | +3,500 | 0.18% | 2,010,675 |
| 2025-07-08 | 2025-07-04 | 2.670 | 785,000 | -5,000 | 0.18% | 2,095,950 |
| 2025-06-30 | 2025-06-26 | 2.780 | 790,000 | +11,500 | 0.18% | 2,196,200 |
| 2025-06-25 | 2025-06-23 | 2.520 | 778,500 | +1,500 | 0.18% | 1,961,820 |
| 2025-06-16 | 2025-06-12 | 2.910 | 777,000 | -5,000 | 0.18% | 2,261,070 |
| 2025-06-13 | 2025-06-11 | 2.780 | 782,000 | -5,000 | 0.18% | 2,173,960 |
| 2025-06-12 | 2025-06-10 | 2.720 | 787,000 | -20,000 | 0.18% | 2,140,640 |
| 2025-06-05 | 2025-06-03 | 2.410 | 807,000 | +20,000 | 0.18% | 1,944,870 |
| 2025-06-02 | 2025-05-29 | 2.550 | 787,000 | +10,000 | 0.18% | 2,006,850 |
| 2025-05-23 | 2025-05-21 | 2.610 | 777,000 | +5,000 | 0.18% | 2,027,970 |
| 2025-05-22 | 2025-05-20 | 2.600 | 772,000 | -30,000 | 0.18% | 2,007,200 |
| 2025-05-19 | 2025-05-15 | 2.480 | 802,000 | +25,000 | 0.18% | 1,988,960 |
| 2025-05-16 | 2025-05-14 | 2.520 | 777,000 | -20,000 | 0.18% | 1,958,040 |
| 2025-05-14 | 2025-05-12 | 2.420 | 797,000 | -6,000 | 0.18% | 1,928,740 |
| 2025-05-07 | 2025-05-02 | 2.590 | 803,000 | +5,000 | 0.18% | 2,079,770 |
| 2025-04-29 | 2025-04-25 | 2.920 | 798,000 | -30,000 | 0.18% | 2,330,160 |
| 2025-04-25 | 2025-04-23 | 2.500 | 828,000 | +10,000 | 0.19% | 2,070,000 |
| 2025-04-24 | 2025-04-22 | 2.340 | 818,000 | -20,000 | 0.19% | 1,914,120 |
| 2025-04-16 | 2025-04-14 | 2.470 | 838,000 | -20,000 | 0.19% | 2,069,860 |
| 2025-04-14 | 2025-04-10 | 2.260 | 858,000 | -10,000 | 0.19% | 1,939,080 |
| 2025-04-11 | 2025-04-09 | 2.050 | 868,000 | +10,000 | 0.20% | 1,779,400 |
| 2025-04-09 | 2025-04-07 | 1.810 | 858,000 | -130,000 | 0.19% | 1,552,980 |
| 2025-04-08 | 2025-04-03 | 2.240 | 988,000 | -50,000 | 0.22% | 2,213,120 |
| 2025-04-07 | 2025-04-02 | 2.410 | 1,038,000 | -20,000 | 0.24% | 2,501,580 |
| 2025-04-03 | 2025-04-01 | 2.280 | 1,058,000 | +20,000 | 0.24% | 2,412,240 |
| 2025-04-02 | 2025-03-31 | 2.210 | 1,038,000 | +73,500 | 0.24% | 2,293,980 |
| 2025-04-01 | 2025-03-28 | 2.570 | 964,500 | +20,000 | 0.22% | 2,478,765 |
| 2025-03-31 | 2025-03-27 | 2.750 | 944,500 | -43,500 | 0.21% | 2,597,375 |
| 2025-03-28 | 2025-03-26 | 2.590 | 988,000 | +40,000 | 0.22% | 2,558,920 |
| 2025-03-27 | 2025-03-25 | 2.530 | 948,000 | -50,000 | 0.21% | 2,398,440 |
| 2025-03-26 | 2025-03-24 | 2.570 | 998,000 | +30,000 | 0.23% | 2,564,860 |
| 2025-03-25 | 2025-03-21 | 2.750 | 968,000 | +165,000 | 0.22% | 2,662,000 |
| 2025-03-24 | 2025-03-20 | 3.320 | 803,000 | -79,500 | 0.18% | 2,665,960 |
| 2025-03-21 | 2025-03-19 | 2.240 | 882,500 | +10,500 | 0.20% | 1,976,800 |
| 2025-03-20 | 2025-03-18 | 1.830 | 872,000 | +257,500 | 0.20% | 1,595,760 |
| 2025-03-19 | 2025-03-17 | 1.710 | 614,500 | +351,000 | 0.14% | 1,050,795 |
| 2025-03-18 | 2025-03-14 | 1.770 | 263,500 | +11,000 | 0.06% | 466,395 |
| 2025-03-17 | 2025-03-13 | 1.920 | 252,500 | +109,000 | 0.06% | 484,800 |
| 2024-03-26 | 2024-03-22 | 5.620 | 143,500 | +48,000 | 0.03% | 806,470 |
| 2023-11-15 | 2023-11-13 | 5.150 | 95,500 | -3,000 | 0.02% | 491,825 |
| 2023-11-09 | 2023-11-07 | 5.060 | 98,500 | -11,000 | 0.02% | 498,410 |
| 2023-11-08 | 2023-11-06 | 4.950 | 109,500 | +11,000 | 0.02% | 542,025 |
| 2023-10-12 | 2023-10-10 | 4.530 | 98,500 | -10,000 | 0.02% | 446,205 |
| 2023-10-06 | 2023-10-04 | 4.010 | 108,500 | -146,000 | 0.02% | 435,085 |
| 2023-10-05 | 2023-10-03 | 4.180 | 254,500 | +156,000 | 0.06% | 1,063,810 |
| 2023-08-03 | 2023-08-01 | 7.190 | 98,500 | +5,000 | 0.02% | 708,215 |
| 2023-08-02 | 2023-07-31 | 7.250 | 93,500 | -48,000 | 0.02% | 677,875 |
| 2023-08-01 | 2023-07-28 | 7.510 | 141,500 | -19,000 | 0.03% | 1,062,665 |
| 2023-07-31 | 2023-07-27 | 7.160 | 160,500 | +21,500 | 0.04% | 1,149,180 |
| 2023-07-27 | 2023-07-25 | 6.770 | 139,000 | -19,000 | 0.03% | 941,030 |
| 2023-07-26 | 2023-07-24 | 6.680 | 158,000 | -1,000 | 0.04% | 1,055,440 |
| 2023-07-25 | 2023-07-21 | 6.660 | 159,000 | -5,000 | 0.04% | 1,058,940 |
| 2023-07-24 | 2023-07-20 | 6.530 | 164,000 | +10,000 | 0.04% | 1,070,920 |
| 2023-07-21 | 2023-07-19 | 6.610 | 154,000 | -15,000 | 0.03% | 1,017,940 |
| 2023-07-20 | 2023-07-18 | 6.910 | 169,000 | +14,500 | 0.04% | 1,167,790 |
| 2023-07-19 | 2023-07-14 | 6.950 | 154,500 | +16,000 | 0.04% | 1,073,775 |
| 2023-07-18 | 2023-07-13 | 7.010 | 138,500 | +28,000 | 0.03% | 970,885 |
| 2023-07-07 | 2023-07-05 | 6.210 | 110,500 | +17,000 | 0.03% | 686,205 |
| 2023-07-06 | 2023-07-04 | 6.650 | 93,500 | -16,500 | 0.02% | 621,775 |
| 2023-06-29 | 2023-06-27 | 5.930 | 110,000 | +16,500 | 0.02% | 652,300 |
| 2023-06-28 | 2023-06-26 | 6.050 | 93,500 | -16,000 | 0.02% | 565,675 |
| 2023-06-20 | 2023-06-16 | 6.890 | 109,500 | +18,000 | 0.02% | 754,455 |
| 2023-06-12 | 2023-06-08 | 6.610 | 91,500 | +1,000 | 0.02% | 604,815 |
| 2023-05-22 | 2023-05-18 | 8.640 | 90,500 | -2,000 | 0.02% | 781,920 |
| 2023-05-19 | 2023-05-17 | 8.820 | 92,500 | -500 | 0.02% | 815,850 |
| 2023-05-18 | 2023-05-16 | 9.080 | 93,000 | -500 | 0.02% | 844,440 |
| 2023-05-17 | 2023-05-15 | 9.120 | 93,500 | -14,000 | 0.02% | 852,720 |
| 2023-05-16 | 2023-05-12 | 8.900 | 107,500 | -2,000 | 0.02% | 956,750 |
| 2023-05-12 | 2023-05-10 | 9.710 | 109,500 | +10,500 | 0.02% | 1,063,245 |
| 2023-04-17 | 2023-04-13 | 12.100 | 99,000 | +1,500 | 0.02% | 1,197,900 |
| 2023-04-14 | 2023-04-12 | 11.820 | 97,500 | -6,000 | 0.02% | 1,152,450 |
| 2023-04-13 | 2023-04-11 | 11.480 | 103,500 | -10,000 | 0.02% | 1,188,180 |
| 2023-04-06 | 2023-04-03 | 10.540 | 113,500 | +10,000 | 0.03% | 1,196,290 |
| 2023-03-21 | 2023-03-17 | 11.580 | 103,500 | +10,000 | 0.02% | 1,198,530 |
| 2023-03-10 | 2023-03-08 | 12.520 | 93,500 | -500 | 0.02% | 1,170,620 |
| 2023-03-07 | 2023-03-03 | 13.940 | 94,000 | -2,000 | 0.02% | 1,310,360 |
| 2023-02-23 | 2023-02-21 | 13.860 | 96,000 | -10,000 | 0.02% | 1,330,560 |
| 2023-02-21 | 2023-02-17 | 14.800 | 106,000 | -20,000 | 0.02% | 1,568,800 |
| 2023-02-17 | 2023-02-15 | 14.620 | 126,000 | -500 | 0.03% | 1,842,120 |
| 2023-02-15 | 2023-02-13 | 14.960 | 126,500 | +3,000 | 0.03% | 1,892,440 |
| 2023-02-13 | 2023-02-09 | 15.320 | 123,500 | +10,000 | 0.03% | 1,892,020 |
| 2023-02-10 | 2023-02-08 | 15.100 | 113,500 | +500 | 0.03% | 1,713,850 |
| 2023-01-30 | 2023-01-26 | 15.360 | 113,000 | -500 | 0.03% | 1,735,680 |
| 2023-01-20 | 2023-01-18 | 16.260 | 113,500 | +20,000 | 0.03% | 1,845,510 |
| 2023-01-18 | 2023-01-16 | 18.100 | 93,500 | -500 | 0.02% | 1,692,350 |
| 2023-01-13 | 2023-01-11 | 16.140 | 94,000 | +30,000 | 0.02% | 1,517,160 |
| 2023-01-11 | 2023-01-09 | 14.800 | 64,000 | -5,000 | 0.01% | 947,200 |
| 2023-01-06 | 2023-01-04 | 14.980 | 69,000 | +5,000 | 0.02% | 1,033,620 |
| 2022-12-30 | 2022-12-28 | 13.820 | 64,000 | -3,000 | 0.01% | 884,480 |
| 2022-12-21 | 2022-12-19 | 12.720 | 67,000 | +4,000 | 0.02% | 852,240 |
| 2022-12-14 | 2022-12-12 | 15.160 | 63,000 | -15,000 | 0.01% | 955,080 |
| 2022-12-13 | 2022-12-09 | 14.680 | 78,000 | -3,500 | 0.02% | 1,145,040 |
| 2022-12-07 | 2022-12-05 | 14.000 | 81,500 | +3,500 | 0.02% | 1,141,000 |
| 2022-12-05 | 2022-12-01 | 13.360 | 78,000 | +2,000 | 0.02% | 1,042,080 |
| 2022-10-28 | 2022-10-26 | 10.280 | 76,000 | -2,000 | 0.02% | 781,280 |
| 2022-10-25 | 2022-10-21 | 10.200 | 78,000 | +2,000 | 0.02% | 795,600 |
| 2022-10-05 | 2022-09-30 | 9.180 | 76,000 | -14,000 | 0.02% | 697,680 |
| 2022-09-29 | 2022-09-27 | 10.400 | 90,000 | +14,000 | 0.02% | 936,000 |
| 2022-09-27 | 2022-09-23 | 9.950 | 76,000 | -1,000 | 0.02% | 756,200 |
| 2022-09-20 | 2022-09-16 | 11.760 | 77,000 | -1,500 | 0.02% | 905,520 |
| 2022-09-19 | 2022-09-15 | 11.800 | 78,500 | -101,000 | 0.02% | 926,300 |
| 2022-09-15 | 2022-09-13 | 12.040 | 179,500 | +1,000 | 0.04% | 2,161,180 |
| 2022-09-13 | 2022-09-08 | 11.880 | 178,500 | -500 | 0.04% | 2,120,580 |
| 2022-09-07 | 2022-09-05 | 11.760 | 179,000 | +500 | 0.04% | 2,105,040 |
| 2022-09-06 | 2022-09-02 | 12.940 | 178,500 | +500 | 0.04% | 2,309,790 |
| 2022-09-01 | 2022-08-30 | 13.840 | 178,000 | -1,000 | 0.04% | 2,463,520 |
| 2022-08-23 | 2022-08-19 | 13.460 | 179,000 | +500 | 0.04% | 2,409,340 |
| 2022-08-22 | 2022-08-18 | 13.760 | 178,500 | -500 | 0.04% | 2,456,160 |
| 2022-08-18 | 2022-08-16 | 14.400 | 179,000 | +500 | 0.04% | 2,577,600 |
| 2022-08-12 | 2022-08-10 | 14.460 | 178,500 | +500 | 0.04% | 2,581,110 |
| 2022-08-01 | 2022-07-28 | 14.780 | 178,000 | -1,500 | 0.04% | 2,630,840 |
| 2022-07-25 | 2022-07-21 | 16.020 | 179,500 | -3,000 | 0.04% | 2,875,590 |
| 2022-07-15 | 2022-07-13 | 14.840 | 182,500 | +1,000 | 0.04% | 2,708,300 |
| 2022-07-14 | 2022-07-12 | 15.020 | 181,500 | +3,000 | 0.04% | 2,726,130 |
| 2022-07-08 | 2022-07-06 | 17.460 | 178,500 | +64,000 | 0.04% | 3,116,610 |
| 2022-07-07 | 2022-07-05 | 17.720 | 114,500 | +37,000 | 0.03% | 2,028,940 |
| 2022-07-04 | 2022-06-29 | 16.400 | 77,500 | -1,000 | 0.02% | 1,271,000 |
| 2022-06-28 | 2022-06-24 | 17.380 | 78,500 | -1,000 | 0.02% | 1,364,330 |
| 2022-06-24 | 2022-06-22 | 14.820 | 79,500 | -2,000 | 0.02% | 1,178,190 |
| 2022-06-23 | 2022-06-21 | 15.320 | 81,500 | +2,000 | 0.02% | 1,248,580 |
| 2022-06-21 | 2022-06-17 | 13.980 | 79,500 | -1,000 | 0.02% | 1,111,410 |
| 2022-05-11 | 2022-05-06 | 11.120 | 80,500 | +2,000 | 0.02% | 895,160 |
| 2022-05-06 | 2022-05-04 | 11.800 | 78,500 | +4,000 | 0.02% | 926,300 |
| 2022-05-03 | 2022-04-28 | 13.420 | 74,500 | -2,500 | 0.02% | 999,790 |
| 2022-04-29 | 2022-04-27 | 12.380 | 77,000 | +500 | 0.02% | 953,260 |
| 2022-04-25 | 2022-04-21 | 12.960 | 76,500 | -2,000 | 0.02% | 991,440 |
| 2022-04-22 | 2022-04-20 | 13.160 | 78,500 | +3,500 | 0.02% | 1,033,060 |
| 2022-04-13 | 2022-04-11 | 13.420 | 75,000 | +1,500 | 0.02% | 1,006,500 |
| 2022-04-12 | 2022-04-08 | 13.820 | 73,500 | +500 | 0.02% | 1,015,770 |
| 2022-04-11 | 2022-04-07 | 14.380 | 73,000 | -1,500 | 0.02% | 1,049,740 |
| 2022-04-07 | 2022-04-04 | 15.120 | 74,500 | +500 | 0.02% | 1,126,440 |
| 2022-04-06 | 2022-04-01 | 14.940 | 74,000 | +3,500 | 0.02% | 1,105,560 |
| 2022-04-04 | 2022-03-31 | 16.200 | 70,500 | +3,000 | 0.02% | 1,142,100 |
| 2022-03-30 | 2022-03-28 | 14.200 | 67,500 | +1,000 | 0.02% | 958,500 |
| 2022-03-28 | 2022-03-24 | 17.080 | 66,500 | -3,000 | 0.02% | 1,135,820 |
| 2022-03-25 | 2022-03-23 | 16.140 | 69,500 | +10,000 | 0.02% | 1,121,730 |
| 2022-03-21 | 2022-03-17 | 17.180 | 59,500 | -10,000 | 0.01% | 1,022,210 |
| 2022-03-18 | 2022-03-16 | 14.080 | 69,500 | +10,000 | 0.02% | 978,560 |
| 2022-03-15 | 2022-03-11 | 16.800 | 59,500 | -3,000 | 0.01% | 999,600 |
| 2022-03-07 | 2022-03-03 | 20.850 | 62,500 | +4,000 | 0.01% | 1,303,125 |
| 2022-03-04 | 2022-03-02 | 21.200 | 58,500 | +2,000 | 0.01% | 1,240,200 |
| 2022-02-11 | 2022-02-09 | 25.550 | 56,500 | +3,000 | 0.01% | 1,443,575 |
| 2022-01-27 | 2022-01-25 | 28.450 | 53,500 | -500 | 0.01% | 1,522,075 |
| 2022-01-13 | 2022-01-11 | 28.500 | 54,000 | +500 | 0.01% | 1,539,000 |
| 2022-01-12 | 2022-01-10 | 28.650 | 53,500 | -2,000 | 0.01% | 1,532,775 |
| 2022-01-07 | 2022-01-05 | 25.500 | 55,500 | +2,000 | 0.01% | 1,415,250 |
| 2021-12-29 | 2021-12-24 | 27.350 | 53,500 | -13,000 | 0.01% | 1,463,225 |
| 2021-12-28 | 2021-12-22 | 25.900 | 66,500 | +12,000 | 0.02% | 1,722,350 |
| 2021-12-21 | 2021-12-17 | 28.950 | 54,500 | -2,000 | 0.01% | 1,577,775 |
| 2021-12-14 | 2021-12-10 | 32.000 | 56,500 | -7,000 | 0.01% | 1,808,000 |
| 2021-12-10 | 2021-12-08 | 28.450 | 63,500 | +3,000 | 0.01% | 1,806,575 |
| 2021-12-09 | 2021-12-07 | 26.350 | 60,500 | +8,000 | 0.01% | 1,594,175 |
| 2021-12-08 | 2021-12-06 | 25.500 | 52,500 | -2,000 | 0.01% | 1,338,750 |
| 2021-12-06 | 2021-12-02 | 31.950 | 54,500 | -5,500 | 0.01% | 1,741,275 |
| 2021-12-03 | 2021-12-01 | 33.600 | 60,000 | -13,000 | 0.01% | 2,016,000 |
| 2021-11-26 | 2021-11-24 | 38.450 | 73,000 | -3,500 | 0.02% | 2,806,850 |
| 2021-11-23 | 2021-11-19 | 40.750 | 76,500 | +500 | 0.02% | 3,117,375 |
| 2021-11-10 | 2021-11-08 | 34.550 | 76,000 | -1,000 | 0.02% | 2,625,800 |
| 2021-11-09 | 2021-11-05 | 35.600 | 77,000 | -14,500 | 0.02% | 2,741,200 |
| 2021-11-05 | 2021-11-03 | 33.500 | 91,500 | +4,500 | 0.02% | 3,065,250 |
| 2021-11-03 | 2021-11-01 | 33.200 | 87,000 | +1,000 | 0.02% | 2,888,400 |
| 2021-11-02 | 2021-10-29 | 36.050 | 86,000 | +14,000 | 0.02% | 3,100,300 |
| 2021-11-01 | 2021-10-28 | 34.300 | 72,000 | +1,500 | 0.02% | 2,469,600 |
| 2021-10-25 | 2021-10-21 | 40.650 | 70,500 | +1,000 | 0.02% | 2,865,825 |
| 2021-10-21 | 2021-10-19 | 41.100 | 69,500 | -9,000 | 0.02% | 2,856,450 |
| 2021-10-11 | 2021-10-07 | 42.000 | 78,500 | +7,000 | 0.02% | 3,297,000 |
| 2021-09-28 | 2021-09-24 | 40.800 | 71,500 | -10,000 | 0.02% | 2,917,200 |
| 2021-09-27 | 2021-09-23 | 38.700 | 81,500 | -2,000 | 0.02% | 3,154,050 |
| 2021-09-24 | 2021-09-21 | 39.500 | 83,500 | +1,000 | 0.02% | 3,298,250 |
| 2021-09-23 | 2021-09-20 | 39.800 | 82,500 | -500 | 0.02% | 3,283,500 |
| 2021-09-16 | 2021-09-14 | 44.600 | 83,000 | +5,500 | 0.02% | 3,701,800 |
| 2021-09-13 | 2021-09-09 | 37.350 | 77,500 | +1,000 | 0.02% | 2,894,625 |
| 2021-09-10 | 2021-09-08 | 38.950 | 76,500 | +500 | 0.02% | 2,979,675 |
| 2021-09-06 | 2021-09-02 | 36.950 | 76,000 | -7,000 | 0.02% | 2,808,200 |
| 2021-09-03 | 2021-09-01 | 38.550 | 83,000 | -500 | 0.02% | 3,199,650 |
| 2021-09-02 | 2021-08-31 | 36.850 | 83,500 | +1,500 | 0.02% | 3,076,975 |
| 2021-09-01 | 2021-08-30 | 38.450 | 82,000 | -1,000 | 0.02% | 3,152,900 |
| 2021-08-31 | 2021-08-27 | 37.500 | 83,000 | -1,000 | 0.02% | 3,112,500 |
| 2021-08-30 | 2021-08-26 | 38.150 | 84,000 | +1,000 | 0.02% | 3,204,600 |
| 2021-08-27 | 2021-08-25 | 40.350 | 83,000 | -3,000 | 0.02% | 3,349,050 |
| 2021-08-26 | 2021-08-24 | 40.700 | 86,000 | -500 | 0.02% | 3,500,200 |
| 2021-08-24 | 2021-08-20 | 39.100 | 86,500 | +2,000 | 0.02% | 3,382,150 |
| 2021-08-19 | 2021-08-17 | 41.600 | 84,500 | +10,000 | 0.02% | 3,515,200 |
| 2021-08-17 | 2021-08-13 | 40.850 | 74,500 | -2,500 | 0.02% | 3,043,325 |
| 2021-08-10 | 2021-08-06 | 42.400 | 77,000 | -1,000 | 0.02% | 3,264,800 |
| 2021-08-06 | 2021-08-04 | 47.300 | 78,000 | +2,000 | 0.02% | 3,689,400 |
| 2021-08-05 | 2021-08-03 | 48.300 | 76,000 | +2,500 | 0.02% | 3,670,800 |
| 2021-08-03 | 2021-07-30 | 49.050 | 73,500 | +4,000 | 0.02% | 3,605,175 |
| 2021-08-02 | 2021-07-29 | 49.500 | 69,500 | +6,500 | 0.02% | 3,440,250 |
| 2021-07-30 | 2021-07-28 | 46.950 | 63,000 | -3,500 | 0.01% | 2,957,850 |
| 2021-07-29 | 2021-07-27 | 45.100 | 66,500 | +1,000 | 0.02% | 2,999,150 |
| 2021-07-27 | 2021-07-23 | 57.750 | 65,500 | +2,500 | 0.01% | 3,782,625 |
| 2021-07-23 | 2021-07-21 | 60.150 | 63,000 | +500 | 0.01% | 3,789,450 |
| 2021-07-20 | 2021-07-16 | 60.550 | 62,500 | -500 | 0.01% | 3,784,375 |
| 2021-07-16 | 2021-07-14 | 62.100 | 63,000 | -1,000 | 0.01% | 3,912,300 |
| 2021-07-15 | 2021-07-13 | 60.200 | 64,000 | +1,500 | 0.01% | 3,852,800 |
| 2021-07-14 | 2021-07-12 | 63.050 | 62,500 | -4,500 | 0.01% | 3,940,625 |
| 2021-07-13 | 2021-07-09 | 61.100 | 67,000 | +1,500 | 0.02% | 4,093,700 |
| 2021-07-08 | 2021-07-06 | 63.500 | 65,500 | +500 | 0.02% | 4,159,250 |
| 2021-07-06 | 2021-07-02 | 65.450 | 65,000 | +2,000 | 0.02% | 4,254,250 |
| 2021-07-05 | 2021-06-30 | 64.750 | 63,000 | -3,000 | 0.01% | 4,079,250 |
| 2021-07-02 | 2021-06-29 | 66.250 | 66,000 | +3,500 | 0.02% | 4,372,500 |
| 2021-06-25 | 2021-06-23 | 68.200 | 62,500 | -1,000 | 0.01% | 4,262,500 |
| 2021-06-24 | 2021-06-22 | 67.000 | 63,500 | +1,000 | 0.01% | 4,254,500 |
| 2021-06-22 | 2021-06-18 | 68.500 | 62,500 | -1,500 | 0.01% | 4,281,250 |
| 2021-06-18 | 2021-06-16 | 66.200 | 64,000 | +500 | 0.01% | 4,236,800 |
| 2021-06-17 | 2021-06-15 | 70.050 | 63,500 | +500 | 0.01% | 4,448,175 |
| 2021-06-15 | 2021-06-10 | 72.850 | 63,000 | +1,000 | 0.01% | 4,589,550 |
| 2021-06-11 | 2021-06-09 | 73.250 | 62,000 | +2,000 | 0.01% | 4,541,500 |
| 2021-06-08 | 2021-06-04 | 71.950 | 60,000 | -500 | 0.01% | 4,317,000 |
| 2021-06-07 | 2021-06-03 | 73.050 | 60,500 | -1,000 | 0.01% | 4,419,525 |
| 2021-06-02 | 2021-05-31 | 71.550 | 61,500 | +1,000 | 0.01% | 4,400,325 |
| 2021-06-01 | 2021-05-28 | 69.250 | 60,500 | -2,000 | 0.01% | 4,189,625 |
| 2021-05-28 | 2021-05-26 | 71.400 | 62,500 | -1,000 | 0.01% | 4,462,500 |
| 2021-05-24 | 2021-05-20 | 68.800 | 63,500 | -26,030 | 0.01% | 4,368,800 |
| 2021-05-20 | 2021-05-17 | 68.400 | 89,530 | -1,000 | 0.02% | 6,123,852 |
| 2021-05-18 | 2021-05-14 | 66.850 | 90,530 | -500 | 0.02% | 6,051,930 |
| 2021-05-13 | 2021-05-11 | 66.400 | 91,030 | +1,000 | 0.02% | 6,044,392 |
| 2021-04-28 | 2021-04-26 | 70.000 | 90,030 | -2,500 | 0.02% | 6,302,100 |
| 2021-04-27 | 2021-04-23 | 71.500 | 92,530 | -20,530 | 0.02% | 6,615,895 |
| 2021-04-26 | 2021-04-22 | 69.350 | 113,060 | +500 | 0.03% | 7,840,711 |
| 2021-04-21 | 2021-04-19 | 64.550 | 112,560 | -1,000 | 0.03% | 7,265,748 |
| 2021-04-19 | 2021-04-15 | 63.200 | 113,560 | -500 | 0.03% | 7,176,992 |
| 2021-04-14 | 2021-04-12 | 60.400 | 114,060 | +1,000 | 0.03% | 6,889,224 |
| 2021-04-13 | 2021-04-09 | 64.700 | 113,060 | +3,000 | 0.03% | 7,314,982 |
| 2021-04-12 | 2021-04-08 | 66.300 | 110,060 | -1,000 | 0.03% | 7,296,978 |
| 2021-04-09 | 2021-04-07 | 64.200 | 111,060 | +2,000 | 0.03% | 7,130,052 |
| 2021-04-08 | 2021-04-01 | 65.050 | 109,060 | +1,000 | 0.03% | 7,094,353 |
| 2021-04-01 | 2021-03-30 | 63.800 | 108,060 | -1,500 | 0.03% | 6,894,228 |
| 2021-03-31 | 2021-03-29 | 60.750 | 109,560 | +500 | 0.03% | 6,655,770 |
| 2021-03-30 | 2021-03-26 | 60.700 | 109,060 | +1,000 | 0.03% | 6,619,942 |
| 2021-03-16 | 2021-03-12 | 61.850 | 108,060 | -2,000 | 0.03% | 6,683,511 |
| 2021-03-15 | 2021-03-11 | 62.400 | 110,060 | +2,500 | 0.03% | 6,867,744 |
| 2021-03-12 | 2021-03-10 | 60.750 | 107,560 | +500 | 0.02% | 6,534,270 |
| 2021-03-11 | 2021-03-09 | 58.900 | 107,060 | -36,000 | 0.02% | 6,305,834 |
| 2021-03-10 | 2021-03-08 | 59.500 | 143,060 | -19,000 | 0.03% | 8,512,070 |
| 2021-03-09 | 2021-03-05 | 65.550 | 162,060 | -1,500 | 0.04% | 10,623,033 |
| 2021-03-04 | 2021-03-02 | 68.900 | 163,560 | +1,000 | 0.04% | 11,269,284 |
| 2021-03-03 | 2021-03-01 | 69.750 | 162,560 | -2,500 | 0.04% | 11,338,560 |
| 2021-03-02 | 2021-02-26 | 68.700 | 165,060 | -8,000 | 0.04% | 11,339,622 |
| 2021-03-01 | 2021-02-25 | 72.250 | 173,060 | +1,000 | 0.04% | 12,503,585 |
| 2021-02-26 | 2021-02-24 | 72.000 | 172,060 | +500 | 0.04% | 12,388,320 |
| 2021-02-25 | 2021-02-23 | 77.550 | 171,560 | -6,500 | 0.04% | 13,304,478 |
| 2021-02-24 | 2021-02-22 | 76.600 | 178,060 | -2,000 | 0.04% | 13,639,396 |
| 2021-02-22 | 2021-02-18 | 80.000 | 180,060 | -2,000 | 0.04% | 14,404,800 |
| 2021-02-18 | 2021-02-16 | 80.900 | 182,060 | +9,500 | 0.04% | 14,728,654 |
| 2021-02-17 | 2021-02-11 | 83.300 | 172,560 | +3,000 | 0.04% | 14,374,248 |
| 2021-02-16 | 2021-02-09 | 84.400 | 169,560 | -1,000 | 0.04% | 14,310,864 |
| 2021-02-09 | 2021-02-05 | 81.900 | 170,560 | +1,500 | 0.04% | 13,968,864 |
| 2021-02-08 | 2021-02-04 | 84.150 | 169,060 | -500 | 0.04% | 14,226,399 |
| 2021-02-05 | 2021-02-03 | 89.450 | 169,560 | +6,500 | 0.04% | 15,167,142 |
| 2021-02-03 | 2021-02-01 | 79.300 | 163,060 | +1,000 | 0.04% | 12,930,658 |
| 2021-02-01 | 2021-01-28 | 77.850 | 162,060 | +4,500 | 0.04% | 12,616,371 |
| 2021-01-29 | 2021-01-27 | 84.200 | 157,560 | +5,500 | 0.04% | 13,266,552 |
| 2021-01-28 | 2021-01-26 | 89.600 | 152,060 | +16,000 | 0.04% | 13,624,576 |
| 2021-01-27 | 2021-01-25 | 95.050 | 136,060 | -17,500 | 0.03% | 12,932,503 |
| 2021-01-26 | 2021-01-22 | 90.650 | 153,560 | +5,500 | 0.04% | 13,920,214 |
| 2021-01-25 | 2021-01-21 | 82.200 | 148,060 | -6,000 | 0.04% | 12,170,532 |
| 2021-01-22 | 2021-01-20 | 81.500 | 154,060 | -5,500 | 0.04% | 12,555,890 |
| 2021-01-21 | 2021-01-19 | 72.900 | 159,560 | -4,000 | 0.04% | 11,631,924 |
| 2021-01-19 | 2021-01-15 | 70.850 | 163,560 | -3,500 | 0.04% | 11,588,226 |
| 2021-01-18 | 2021-01-14 | 70.400 | 167,060 | +4,000 | 0.04% | 11,761,024 |
| 2021-01-15 | 2021-01-13 | 71.800 | 163,060 | +6,000 | 0.04% | 11,707,708 |
| 2021-01-14 | 2021-01-12 | 73.650 | 157,060 | +3,000 | 0.04% | 11,567,469 |
| 2021-01-13 | 2021-01-11 | 74.000 | 154,060 | -8,000 | 0.04% | 11,400,440 |
| 2021-01-12 | 2021-01-08 | 76.800 | 162,060 | +2,000 | 0.04% | 12,446,208 |
| 2021-01-11 | 2021-01-07 | 79.550 | 160,060 | +1,000 | 0.04% | 12,732,773 |
| 2021-01-08 | 2021-01-06 | 81.850 | 159,060 | +2,000 | 0.04% | 13,019,061 |
| 2021-01-07 | 2021-01-05 | 84.150 | 157,060 | -7,500 | 0.04% | 13,216,599 |
| 2021-01-04 | 2020-12-29 | 81.600 | 164,560 | -5,000 | 0.04% | 13,428,096 |
| 2020-12-30 | 2020-12-28 | 79.500 | 169,560 | +18,500 | 0.04% | 13,480,020 |
| 2020-12-29 | 2020-12-24 | 77.000 | 151,060 | +1,000 | 0.04% | 11,631,620 |
| 2020-12-28 | 2020-12-22 | 81.750 | 150,060 | +2,000 | 0.04% | 12,267,405 |
| 2020-12-23 | 2020-12-21 | 83.000 | 148,060 | -1,000 | 0.04% | 12,288,980 |
| 2020-12-22 | 2020-12-18 | 83.900 | 149,060 | -500 | 0.04% | 12,506,134 |
| 2020-12-21 | 2020-12-17 | 84.350 | 149,560 | -7,500 | 0.04% | 12,615,386 |
| 2020-12-18 | 2020-12-16 | 79.500 | 157,060 | +500 | 0.04% | 12,486,270 |
| 2020-12-17 | 2020-12-15 | 78.900 | 156,560 | -4,500 | 0.04% | 12,352,584 |
| 2020-12-16 | 2020-12-14 | 74.500 | 161,060 | -5,000 | 0.04% | 11,998,970 |
| 2020-12-15 | 2020-12-11 | 72.900 | 166,060 | -1,000 | 0.04% | 12,105,774 |
| 2020-12-14 | 2020-12-10 | 73.250 | 167,060 | -3,000 | 0.04% | 12,237,145 |
| 2020-12-11 | 2020-12-09 | 78.650 | 170,060 | -1,000 | 0.04% | 13,375,219 |
| 2020-12-10 | 2020-12-08 | 76.650 | 171,060 | -6,500 | 0.04% | 13,111,749 |
| 2020-12-09 | 2020-12-07 | 77.400 | 177,560 | -2,500 | 0.04% | 13,743,144 |
| 2020-12-03 | 2020-12-01 | 74.900 | 180,060 | +500 | 0.04% | 13,486,494 |
| 2020-12-01 | 2020-11-27 | 66.100 | 179,560 | +5,500 | 0.04% | 11,868,916 |
| 2020-11-30 | 2020-11-26 | 68.200 | 174,060 | -500 | 0.04% | 11,870,892 |
| 2020-11-27 | 2020-11-25 | 65.250 | 174,560 | -17,000 | 0.04% | 11,390,040 |
| 2020-11-26 | 2020-11-24 | 70.150 | 191,560 | +500 | 0.10% | 13,437,934 |
| 2020-11-25 | 2020-11-23 | 71.100 | 191,060 | +1,000 | 0.09% | 13,584,366 |
| 2020-11-24 | 2020-11-20 | 73.700 | 190,060 | +500 | 0.09% | 14,007,422 |
| 2020-11-23 | 2020-11-19 | 73.850 | 189,560 | -1,000 | 0.09% | 13,999,006 |
| 2020-11-19 | 2020-11-17 | 76.000 | 190,560 | -1,400 | 0.09% | 14,482,560 |
| 2020-11-18 | 2020-11-16 | 75.600 | 191,960 | +5,500 | 0.10% | 14,512,176 |
| 2020-11-12 | 2020-11-10 | 70.200 | 186,460 | +1,000 | 0.09% | 13,089,492 |
| 2020-11-11 | 2020-11-09 | 70.900 | 185,460 | +500 | 0.09% | 13,149,114 |
| 2020-11-10 | 2020-11-06 | 72.400 | 184,960 | +2,000 | 0.09% | 13,391,104 |
| 2020-11-09 | 2020-11-05 | 75.600 | 182,960 | -11,000 | 0.09% | 13,831,776 |
| 2020-11-04 | 2020-11-02 | 73.950 | 193,960 | +1,000 | 0.10% | 14,343,342 |
| 2020-11-03 | 2020-10-30 | 74.550 | 192,960 | -49,300 | 0.10% | 14,385,168 |
| 2020-11-02 | 2020-10-29 | 77.050 | 242,260 | -12,500 | 0.12% | 18,666,133 |
| 2020-10-28 | 2020-10-23 | 71.850 | 254,760 | +570 | 0.13% | 18,304,506 |
| 2020-10-27 | 2020-10-22 | 75.650 | 254,190 | +12,000 | 0.13% | 19,229,474 |
| 2020-10-23 | 2020-10-21 | 77.600 | 242,190 | +56,000 | 0.12% | 18,793,944 |
| 2020-10-22 | 2020-10-20 | 76.350 | 186,190 | +800 | 0.09% | 14,215,606 |
| 2020-10-21 | 2020-10-19 | 77.500 | 185,390 | +500 | 0.09% | 14,367,725 |
| 2020-10-20 | 2020-10-16 | 84.950 | 184,890 | -4,810 | 0.09% | 15,706,406 |
| 2020-10-19 | 2020-10-15 | 87.000 | 189,700 | +11,100 | 0.09% | 16,503,900 |
| 2020-10-16 | 2020-10-14 | 91.500 | 178,600 | +16,700 | 0.09% | 16,341,900 |
| 2020-10-15 | 2020-10-12 | 94.500 | 161,900 | -9,000 | 0.08% | 15,299,550 |
| 2020-10-14 | 2020-10-09 | 91.650 | 170,900 | -2,000 | 0.08% | 15,662,985 |
| 2020-10-12 | 2020-10-08 | 89.950 | 172,900 | -6,500 | 0.09% | 15,552,355 |
| 2020-10-09 | 2020-10-07 | 90.600 | 179,400 | -4,000 | 0.09% | 16,253,640 |
| 2020-10-08 | 2020-10-06 | 90.000 | 183,400 | -2,500 | 0.09% | 16,506,000 |
| 2020-10-07 | 2020-10-05 | 85.650 | 185,900 | -500 | 0.09% | 15,922,335 |
| 2020-09-30 | 2020-09-28 | 80.000 | 186,400 | -18,000 | 0.09% | 14,912,000 |
| 2020-09-29 | 2020-09-25 | 76.100 | 204,400 | +15,000 | 0.10% | 15,554,840 |
| 2020-09-28 | 2020-09-24 | 79.150 | 189,400 | +5,500 | 0.09% | 14,991,010 |
| 2020-09-24 | 2020-09-22 | 81.700 | 183,900 | -1,500 | 0.09% | 15,024,630 |
| 2020-09-23 | 2020-09-21 | 81.450 | 185,400 | -500 | 0.09% | 15,100,830 |
| 2020-09-18 | 2020-09-16 | 83.200 | 185,900 | +19,500 | 0.09% | 15,466,880 |
| 2020-09-17 | 2020-09-15 | 78.600 | 166,400 | -500 | 0.08% | 13,079,040 |
| 2020-09-16 | 2020-09-14 | 77.750 | 166,900 | -5,000 | 0.08% | 12,976,475 |
| 2020-09-15 | 2020-09-11 | 73.900 | 171,900 | -3,500 | 0.09% | 12,703,410 |
| 2020-09-14 | 2020-09-10 | 69.250 | 175,400 | -2,000 | 0.09% | 12,146,450 |
| 2020-09-10 | 2020-09-08 | 69.750 | 177,400 | +2,000 | 0.09% | 12,373,650 |
| 2020-09-09 | 2020-09-07 | 71.900 | 175,400 | -1,000 | 0.10% | 12,611,260 |
| 2020-09-08 | 2020-09-04 | 73.600 | 176,400 | -3,000 | 0.10% | 12,983,040 |
| 2020-09-07 | 2020-09-03 | 74.100 | 179,400 | -13,500 | 0.10% | 13,293,540 |
| 2020-09-04 | 2020-09-02 | 65.500 | 192,900 | +2,000 | 0.11% | 12,634,950 |
| 2020-09-01 | 2020-08-28 | 70.100 | 190,900 | -2,000 | 0.10% | 13,382,090 |
| 2020-08-28 | 2020-08-26 | 68.050 | 192,900 | -12,000 | 0.11% | 13,126,845 |
| 2020-08-27 | 2020-08-25 | 67.250 | 204,900 | +13,000 | 0.11% | 13,779,525 |
| 2020-08-26 | 2020-08-24 | 70.000 | 191,900 | -12,000 | 0.11% | 13,433,000 |
| 2020-08-25 | 2020-08-21 | 67.900 | 203,900 | +2,000 | 0.11% | 13,844,810 |
| 2020-08-21 | 2020-08-19 | 67.500 | 201,900 | +12,000 | 0.11% | 13,628,250 |
| 2020-08-19 | 2020-08-17 | 69.050 | 189,900 | -3,500 | 0.10% | 13,112,595 |
| 2020-08-18 | 2020-08-14 | 65.550 | 193,400 | +2,000 | 0.11% | 12,677,370 |
| 2020-08-17 | 2020-08-13 | 66.350 | 191,400 | +3,500 | 0.10% | 12,699,390 |
| 2020-08-14 | 2020-08-12 | 67.000 | 187,900 | -1,500 | 0.10% | 12,589,300 |
| 2020-08-13 | 2020-08-11 | 72.750 | 189,400 | +1,000 | 0.10% | 13,778,850 |
| 2020-08-12 | 2020-08-10 | 72.300 | 188,400 | +3,500 | 0.10% | 13,621,320 |
| 2020-08-11 | 2020-08-07 | 76.800 | 184,900 | -6,000 | 0.10% | 14,200,320 |
| 2020-08-10 | 2020-08-06 | 79.900 | 190,900 | -3,000 | 0.10% | 15,252,910 |
| 2020-08-07 | 2020-08-05 | 79.700 | 193,900 | +3,000 | 0.11% | 15,453,830 |
| 2020-08-06 | 2020-08-04 | 73.250 | 190,900 | +3,500 | 0.10% | 13,983,425 |
| 2020-08-05 | 2020-08-03 | 71.550 | 187,400 | +3,500 | 0.10% | 13,408,470 |
| 2020-08-04 | 2020-07-31 | 74.500 | 183,900 | +2,000 | 0.10% | 13,700,550 |
| 2020-08-03 | 2020-07-30 | 73.650 | 181,900 | +1,500 | 0.10% | 13,396,935 |
| 2020-07-30 | 2020-07-28 | 75.150 | 180,400 | +1,000 | 0.10% | 13,557,060 |
| 2020-07-28 | 2020-07-24 | 75.100 | 179,400 | +5,000 | 0.10% | 13,472,940 |
| 2020-07-27 | 2020-07-23 | 81.350 | 174,400 | -9,500 | 0.10% | 14,187,440 |
| 2020-07-24 | 2020-07-22 | 75.550 | 183,900 | +8,500 | 0.10% | 13,893,645 |
| 2020-07-23 | 2020-07-21 | 73.050 | 175,400 | +1,500 | 0.10% | 12,812,970 |
| 2020-07-22 | 2020-07-20 | 74.200 | 173,900 | -5,000 | 0.10% | 12,903,380 |
| 2020-07-21 | 2020-07-17 | 67.000 | 178,900 | +9,000 | 0.10% | 11,986,300 |
| 2020-07-20 | 2020-07-16 | 69.400 | 169,900 | +2,000 | 0.09% | 11,791,060 |
| 2020-07-17 | 2020-07-15 | 77.600 | 167,900 | +1,500 | 0.09% | 13,029,040 |
| 2020-07-16 | 2020-07-14 | 78.200 | 166,400 | -3,000 | 0.09% | 13,012,480 |
| 2020-07-15 | 2020-07-13 | 78.200 | 169,400 | +13,500 | 0.09% | 13,247,080 |
| 2020-07-14 | 2020-07-10 | 80.400 | 155,900 | +1,000 | 0.09% | 12,534,360 |
| 2020-07-13 | 2020-07-09 | 80.000 | 154,900 | +5,000 | 0.08% | 12,392,000 |
| 2020-07-10 | 2020-07-08 | 85.700 | 149,900 | +3,000 | 0.08% | 12,846,430 |
| 2020-07-09 | 2020-07-07 | 81.600 | 146,900 | -5,000 | 0.08% | 11,987,040 |
| 2020-07-08 | 2020-07-06 | 80.950 | 151,900 | +1,000 | 0.08% | 12,296,305 |
| 2020-07-07 | 2020-07-03 | 84.500 | 150,900 | -1,500 | 0.08% | 12,751,050 |
| 2020-07-06 | 2020-07-02 | 80.500 | 152,400 | -500 | 0.08% | 12,268,200 |
| 2020-07-03 | 2020-06-30 | 76.500 | 152,900 | -9,500 | 0.08% | 11,696,850 |
| 2020-07-02 | 2020-06-29 | 73.450 | 162,400 | -1,000 | 0.09% | 11,928,280 |
| 2020-06-30 | 2020-06-26 | 74.750 | 163,400 | -6,500 | 0.09% | 12,214,150 |
| 2020-06-29 | 2020-06-24 | 75.000 | 169,900 | -300 | 0.09% | 12,742,500 |
| 2020-06-26 | 2020-06-23 | 69.500 | 170,200 | -1,500 | 0.09% | 11,828,900 |
| 2020-06-24 | 2020-06-22 | 65.850 | 171,700 | +4,500 | 0.09% | 11,306,445 |
| 2020-06-23 | 2020-06-19 | 67.500 | 167,200 | +4,000 | 0.09% | 11,286,000 |
| 2020-06-22 | 2020-06-18 | 66.900 | 163,200 | +7,000 | 0.09% | 10,918,080 |
| 2020-06-19 | 2020-06-17 | 69.000 | 156,200 | +500 | 0.09% | 10,777,800 |
| 2020-06-18 | 2020-06-16 | 64.250 | 155,700 | +1,000 | 0.09% | 10,003,725 |
| 2020-06-17 | 2020-06-15 | 62.800 | 154,700 | -1,000 | 0.08% | 9,715,160 |
| 2020-06-16 | 2020-06-12 | 61.900 | 155,700 | -3,500 | 0.09% | 9,637,830 |
| 2020-06-12 | 2020-06-10 | 60.950 | 159,200 | +1,000 | 0.09% | 9,703,240 |
| 2020-06-11 | 2020-06-09 | 60.500 | 158,200 | -18,000 | 0.09% | 9,571,100 |
| 2020-06-10 | 2020-06-08 | 58.500 | 176,200 | +23,500 | 0.10% | 10,307,700 |
| 2020-06-09 | 2020-06-05 | 61.800 | 152,700 | -500 | 0.08% | 9,436,860 |
| 2020-06-08 | 2020-06-04 | 59.050 | 153,200 | +500 | 0.08% | 9,046,460 |
| 2020-06-05 | 2020-06-03 | 60.450 | 152,700 | -31,000 | 0.08% | 9,230,715 |
| 2020-06-04 | 2020-06-02 | 57.950 | 183,700 | -7,000 | 0.10% | 10,645,415 |
| 2020-06-03 | 2020-06-01 | 55.900 | 190,700 | -1,500 | 0.10% | 10,660,130 |
| 2020-06-02 | 2020-05-29 | 51.000 | 192,200 | +500 | 0.11% | 9,802,200 |
| 2020-06-01 | 2020-05-28 | 50.550 | 191,700 | +2,500 | 0.10% | 9,690,435 |
| 2020-05-29 | 2020-05-27 | 53.800 | 189,200 | +2,200 | 0.10% | 10,178,960 |
| 2020-05-28 | 2020-05-26 | 56.100 | 187,000 | +16,000 | 0.10% | 10,490,700 |
| 2020-05-27 | 2020-05-25 | 57.100 | 171,000 | +26,500 | 0.09% | 9,764,100 |
| 2020-05-26 | 2020-05-22 | 58.600 | 144,500 | -68,500 | 0.08% | 8,467,700 |
| 2020-05-25 | 2020-05-21 | 62.750 | 213,000 | +1,500 | 0.12% | 13,365,750 |
| 2020-05-22 | 2020-05-20 | 67.050 | 211,500 | +1,000 | 0.12% | 14,181,075 |
| 2020-05-20 | 2020-05-18 | 67.000 | 210,500 | -15,000 | 0.12% | 14,103,500 |
| 2020-05-19 | 2020-05-15 | 62.150 | 225,500 | -5,500 | 0.12% | 14,014,825 |
| 2020-05-18 | 2020-05-14 | 62.250 | 231,000 | -500 | 0.13% | 14,379,750 |
| 2020-05-15 | 2020-05-13 | 61.200 | 231,500 | -7,000 | 0.13% | 14,167,800 |
| 2020-05-14 | 2020-05-12 | 57.900 | 238,500 | -20,000 | 0.13% | 13,809,150 |
| 2020-05-11 | 2020-05-07 | 56.700 | 258,500 | +1,000 | 0.14% | 14,656,950 |
| 2020-05-08 | 2020-05-06 | 57.300 | 257,500 | +19,500 | 0.14% | 14,754,750 |
| 2020-05-06 | 2020-05-04 | 51.900 | 238,000 | +3,000 | 0.13% | 12,352,200 |
| 2020-05-05 | 2020-04-29 | 53.400 | 235,000 | +1,000 | 0.13% | 12,549,000 |
| 2020-05-04 | 2020-04-28 | 55.800 | 234,000 | +2,500 | 0.13% | 13,057,200 |
| 2020-04-29 | 2020-04-27 | 56.700 | 231,500 | -1,000 | 0.13% | 13,126,050 |
| 2020-04-28 | 2020-04-24 | 54.250 | 232,500 | -500 | 0.13% | 12,613,125 |
| 2020-04-27 | 2020-04-23 | 56.400 | 233,000 | +3,500 | 0.13% | 13,141,200 |
| 2020-04-23 | 2020-04-21 | 54.450 | 229,500 | -1,000 | 0.13% | 12,496,275 |
| 2020-04-20 | 2020-04-16 | 53.600 | 230,500 | -1,500 | 0.13% | 12,354,800 |
| 2020-04-16 | 2020-04-14 | 56.900 | 232,000 | -5,500 | 0.13% | 13,200,800 |
| 2020-04-15 | 2020-04-09 | 53.900 | 237,500 | -10,500 | 0.13% | 12,801,250 |
| 2020-04-14 | 2020-04-08 | 51.950 | 248,000 | -2,000 | 0.14% | 12,883,600 |
| 2020-04-09 | 2020-04-07 | 51.700 | 250,000 | -75,500 | 0.14% | 12,925,000 |
| 2020-04-08 | 2020-04-06 | 47.700 | 325,500 | +2,000 | 0.18% | 15,526,350 |
| 2020-04-07 | 2020-04-03 | 47.850 | 323,500 | -1,500 | 0.18% | 15,479,475 |
| 2020-04-06 | 2020-04-02 | 47.400 | 325,000 | -11,000 | 0.18% | 15,405,000 |
| 2020-04-03 | 2020-04-01 | 45.850 | 336,000 | -1,000 | 0.18% | 15,405,600 |
| 2020-04-01 | 2020-03-30 | 45.200 | 337,000 | -5,000 | 0.18% | 15,232,400 |
| 2020-03-30 | 2020-03-26 | 46.000 | 342,000 | -3,500 | 0.19% | 15,732,000 |
| 2020-03-27 | 2020-03-25 | 43.950 | 345,500 | -100,000 | 0.19% | 15,184,725 |
| 2020-03-26 | 2020-03-24 | 41.550 | 445,500 | +2,500 | 0.24% | 18,510,525 |
| 2020-03-25 | 2020-03-23 | 41.250 | 443,000 | +2,000 | 0.24% | 18,273,750 |
| 2020-03-23 | 2020-03-19 | 41.500 | 441,000 | +39,500 | 0.24% | 18,301,500 |
| 2020-03-20 | 2020-03-18 | 41.400 | 401,500 | +7,500 | 0.22% | 16,622,100 |
| 2020-03-19 | 2020-03-17 | 41.900 | 394,000 | +1,500 | 0.22% | 16,508,600 |
| 2020-03-18 | 2020-03-16 | 42.000 | 392,500 | -6,000 | 0.21% | 16,485,000 |
| 2020-03-17 | 2020-03-13 | 44.000 | 398,500 | -1,000 | 0.22% | 17,534,000 |
| 2020-03-16 | 2020-03-12 | 40.650 | 399,500 | -1,000 | 0.22% | 16,239,675 |
| 2020-03-13 | 2020-03-11 | 42.600 | 400,500 | +1,000 | 0.22% | 17,061,300 |
| 2020-03-12 | 2020-03-10 | 43.800 | 399,500 | +18,500 | 0.22% | 17,498,100 |
| 2020-03-11 | 2020-03-09 | 44.400 | 381,000 | +21,500 | 0.21% | 16,916,400 |
| 2020-03-10 | 2020-03-06 | 47.200 | 359,500 | +3,000 | 0.20% | 16,968,400 |
| 2020-03-09 | 2020-03-05 | 48.400 | 356,500 | -5,000 | 0.20% | 17,254,600 |
| 2020-03-06 | 2020-03-04 | 47.150 | 361,500 | +500 | 0.20% | 17,044,725 |
| 2020-03-05 | 2020-03-03 | 47.950 | 361,000 | +2,500 | 0.20% | 17,309,950 |
| 2020-03-03 | 2020-02-28 | 47.950 | 358,500 | +79,000 | 0.20% | 17,190,075 |
| 2020-03-02 | 2020-02-27 | 49.550 | 279,500 | +1,500 | 0.15% | 13,849,225 |
| 2020-02-28 | 2020-02-26 | 46.050 | 278,000 | -26,000 | 0.15% | 12,801,900 |
| 2020-02-27 | 2020-02-25 | 46.400 | 304,000 | -6,000 | 0.17% | 14,105,600 |
| 2020-02-26 | 2020-02-24 | 47.250 | 310,000 | -7,000 | 0.17% | 14,647,500 |
| 2020-02-25 | 2020-02-21 | 44.800 | 317,000 | +5,500 | 0.17% | 14,201,600 |
| 2020-02-21 | 2020-02-19 | 46.300 | 311,500 | +2,500 | 0.17% | 14,422,450 |
| 2020-02-20 | 2020-02-18 | 44.600 | 309,000 | -1,500 | 0.17% | 13,781,400 |
| 2020-02-19 | 2020-02-17 | 43.800 | 310,500 | +10,500 | 0.17% | 13,599,900 |
| 2020-02-18 | 2020-02-14 | 43.100 | 300,000 | +3,000 | 0.16% | 12,930,000 |
| 2020-02-17 | 2020-02-13 | 43.500 | 297,000 | -500 | 0.16% | 12,919,500 |
| 2020-02-13 | 2020-02-11 | 44.750 | 297,500 | -500 | 0.16% | 13,313,125 |
| 2020-02-12 | 2020-02-10 | 46.200 | 298,000 | -5,000 | 0.16% | 13,767,600 |
| 2020-02-11 | 2020-02-07 | 47.100 | 303,000 | -1,500 | 0.17% | 14,271,300 |
| 2020-02-10 | 2020-02-06 | 45.300 | 304,500 | -1,000 | 0.17% | 13,793,850 |
| 2020-02-07 | 2020-02-05 | 44.200 | 305,500 | +1,000 | 0.17% | 13,503,100 |
| 2020-02-03 | 2020-01-30 | 40.050 | 304,500 | +15,500 | 0.17% | 12,195,225 |
| 2020-01-31 | 2020-01-29 | 42.100 | 289,000 | +10,000 | 0.16% | 12,166,900 |
| 2020-01-30 | 2020-01-24 | 43.200 | 279,000 | +3,000 | 0.15% | 12,052,800 |
| 2020-01-29 | 2020-01-22 | 44.900 | 276,000 | +15,500 | 0.15% | 12,392,400 |
| 2020-01-23 | 2020-01-21 | 44.500 | 260,500 | +500 | 0.14% | 11,592,250 |
| 2020-01-22 | 2020-01-20 | 45.400 | 260,000 | +31,500 | 0.14% | 11,804,000 |
| 2020-01-21 | 2020-01-17 | 44.500 | 228,500 | -44,500 | 0.13% | 10,168,250 |
| 2020-01-20 | 2020-01-16 | 43.000 | 273,000 | -9,000 | 0.15% | 11,739,000 |
| 2020-01-17 | 2020-01-15 | 43.100 | 282,000 | +500 | 0.15% | 12,154,200 |
| 2020-01-16 | 2020-01-14 | 43.100 | 281,500 | +25,500 | 0.15% | 12,132,650 |
| 2020-01-15 | 2020-01-13 | 42.500 | 256,000 | +9,500 | 0.14% | 10,880,000 |
| 2020-01-14 | 2020-01-10 | 38.250 | 246,500 | +1,000 | 0.13% | 9,428,625 |
| 2020-01-13 | 2020-01-09 | 38.800 | 245,500 | -5,000 | 0.13% | 9,525,400 |
| 2020-01-10 | 2020-01-08 | 38.000 | 250,500 | -12,500 | 0.14% | 9,519,000 |
| 2020-01-09 | 2020-01-07 | 37.550 | 263,000 | -500 | 0.14% | 9,875,650 |
| 2020-01-08 | 2020-01-06 | 37.400 | 263,500 | -3,000 | 0.14% | 9,854,900 |
| 2020-01-07 | 2020-01-03 | 37.050 | 266,500 | +3,500 | 0.15% | 9,873,825 |
| 2020-01-06 | 2020-01-02 | 37.800 | 263,000 | -13,500 | 0.14% | 9,941,400 |
| 2020-01-03 | 2019-12-31 | 37.500 | 276,500 | -135,000 | 0.15% | 10,368,750 |
| 2020-01-02 | 2019-12-27 | 39.250 | 411,500 | -16,500 | 0.23% | 16,151,375 |
| 2019-12-30 | 2019-12-24 | 39.450 | 428,000 | -11,000 | 0.23% | 16,884,600 |
| 2019-12-27 | 2019-12-20 | 39.850 | 439,000 | +4,000 | 0.24% | 17,494,150 |
| 2019-12-23 | 2019-12-19 | 39.700 | 435,000 | +500 | 0.25% | 17,269,500 |
| 2019-12-20 | 2019-12-18 | 39.500 | 434,500 | +3,500 | 0.25% | 17,162,750 |
| 2019-12-19 | 2019-12-17 | 40.300 | 431,000 | +24,500 | 0.25% | 17,369,300 |
| 2019-12-18 | 2019-12-16 | 41.100 | 406,500 | -3,000 | 0.24% | 16,707,150 |
| 2019-12-17 | 2019-12-13 | 40.350 | 409,500 | +4,000 | 0.24% | 16,523,325 |
| 2019-12-16 | 2019-12-12 | 41.500 | 405,500 | -5,500 | 0.24% | 16,828,250 |
| 2019-12-12 | 2019-12-10 | 43.050 | 411,000 | 0.24% | 17,693,550 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy