History of CCASS shareholding
Participant: USMART SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.710 | 153,000 | +0 | 0.01% | 2,250,630 |
| 2025-10-13 | 2025-10-09 | 16.620 | 153,000 | +0 | 0.01% | 2,542,860 |
| 2025-10-10 | 2025-10-08 | 18.810 | 153,000 | -1,000 | 0.01% | 2,877,930 |
| 2025-10-09 | 2025-10-06 | 18.970 | 154,000 | -4,000 | 0.01% | 2,921,380 |
| 2025-10-08 | 2025-10-03 | 18.900 | 158,000 | -7,000 | 0.01% | 2,986,200 |
| 2025-10-06 | 2025-10-02 | 18.900 | 165,000 | -2,000 | 0.01% | 3,118,500 |
| 2025-10-03 | 2025-09-30 | 18.720 | 167,000 | -21,000 | 0.01% | 3,126,240 |
| 2025-10-02 | 2025-09-29 | 17.700 | 188,000 | -17,000 | 0.01% | 3,327,600 |
| 2025-09-30 | 2025-09-26 | 17.550 | 205,000 | -2,000 | 0.01% | 3,597,750 |
| 2025-09-29 | 2025-09-25 | 17.700 | 207,000 | -11,000 | 0.01% | 3,663,900 |
| 2025-09-26 | 2025-09-24 | 17.310 | 218,000 | -3,000 | 0.01% | 3,773,580 |
| 2025-09-25 | 2025-09-23 | 17.140 | 221,000 | -3,000 | 0.01% | 3,787,940 |
| 2025-09-24 | 2025-09-22 | 17.560 | 224,000 | -1,000 | 0.01% | 3,933,440 |
| 2025-09-23 | 2025-09-19 | 16.440 | 225,000 | +18,000 | 0.01% | 3,699,000 |
| 2025-09-22 | 2025-09-18 | 16.860 | 207,000 | +2,000 | 0.01% | 3,490,020 |
| 2025-09-19 | 2025-09-17 | 16.530 | 205,000 | +19,000 | 0.01% | 3,388,650 |
| 2025-09-18 | 2025-09-16 | 17.150 | 186,000 | +27,000 | 0.01% | 3,189,900 |
| 2025-09-17 | 2025-09-15 | 17.810 | 159,000 | +1,000 | 0.01% | 2,831,790 |
| 2025-09-16 | 2025-09-12 | 19.190 | 158,000 | -3,000 | 0.01% | 3,032,020 |
| 2025-09-15 | 2025-09-11 | 16.820 | 161,000 | -9,000 | 0.01% | 2,708,020 |
| 2025-09-11 | 2025-09-09 | 17.160 | 170,000 | +15,000 | 0.01% | 2,917,200 |
| 2025-09-10 | 2025-09-08 | 17.930 | 155,000 | -4,000 | 0.01% | 2,779,150 |
| 2025-09-09 | 2025-09-05 | 17.700 | 159,000 | +3,000 | 0.01% | 2,814,300 |
| 2025-09-08 | 2025-09-04 | 17.430 | 156,000 | +2,000 | 0.01% | 2,719,080 |
| 2025-09-05 | 2025-09-03 | 18.460 | 154,000 | -28,000 | 0.01% | 2,842,840 |
| 2025-09-04 | 2025-09-02 | 17.300 | 182,000 | -13,000 | 0.01% | 3,148,600 |
| 2025-09-03 | 2025-09-01 | 17.450 | 195,000 | +3,000 | 0.01% | 3,402,750 |
| 2025-09-02 | 2025-08-29 | 16.900 | 192,000 | +6,000 | 0.01% | 3,244,800 |
| 2025-09-01 | 2025-08-28 | 16.860 | 186,000 | -3,000 | 0.01% | 3,135,960 |
| 2025-08-29 | 2025-08-27 | 16.810 | 189,000 | +14,000 | 0.01% | 3,177,090 |
| 2025-08-28 | 2025-08-26 | 17.610 | 175,000 | +3,000 | 0.01% | 3,081,750 |
| 2025-08-27 | 2025-08-25 | 18.020 | 172,000 | +29,000 | 0.01% | 3,099,440 |
| 2025-08-26 | 2025-08-22 | 19.010 | 143,000 | -7,000 | 0.01% | 2,718,430 |
| 2025-08-25 | 2025-08-21 | 19.050 | 150,000 | -1,000 | 0.01% | 2,857,500 |
| 2025-08-22 | 2025-08-20 | 18.780 | 151,000 | +8,000 | 0.01% | 2,835,780 |
| 2025-08-21 | 2025-08-19 | 19.860 | 143,000 | -9,000 | 0.01% | 2,839,980 |
| 2025-08-20 | 2025-08-18 | 20.000 | 152,000 | +1,000 | 0.01% | 3,040,000 |
| 2025-08-19 | 2025-08-15 | 19.600 | 151,000 | +3,000 | 0.01% | 2,959,600 |
| 2025-08-18 | 2025-08-14 | 18.410 | 148,000 | -3,000 | 0.01% | 2,724,680 |
| 2025-08-15 | 2025-08-13 | 18.000 | 151,000 | -4,000 | 0.01% | 2,718,000 |
| 2025-08-14 | 2025-08-12 | 17.270 | 155,000 | +10,000 | 0.01% | 2,676,850 |
| 2025-08-13 | 2025-08-11 | 17.610 | 145,000 | +2,000 | 0.01% | 2,553,450 |
| 2025-08-12 | 2025-08-08 | 17.420 | 143,000 | +1,000 | 0.01% | 2,491,060 |
| 2025-08-08 | 2025-08-06 | 19.000 | 142,000 | -7,000 | 0.01% | 2,698,000 |
| 2025-08-07 | 2025-08-05 | 19.240 | 149,000 | +2,000 | 0.01% | 2,866,760 |
| 2025-08-06 | 2025-08-04 | 17.850 | 147,000 | -7,000 | 0.01% | 2,623,950 |
| 2025-08-05 | 2025-08-01 | 17.580 | 154,000 | +5,000 | 0.01% | 2,707,320 |
| 2025-08-04 | 2025-07-31 | 18.020 | 149,000 | -1,000 | 0.01% | 2,684,980 |
| 2025-08-01 | 2025-07-30 | 18.240 | 150,000 | -1,000 | 0.01% | 2,736,000 |
| 2025-07-31 | 2025-07-29 | 18.840 | 151,000 | +7,000 | 0.01% | 2,844,840 |
| 2025-07-30 | 2025-07-28 | 18.200 | 144,000 | +8,000 | 0.01% | 2,620,800 |
| 2025-07-28 | 2025-07-24 | 17.940 | 136,000 | +1,000 | 0.01% | 2,439,840 |
| 2025-07-25 | 2025-07-23 | 17.780 | 135,000 | +3,000 | 0.01% | 2,400,300 |
| 2025-07-24 | 2025-07-22 | 18.440 | 132,000 | -6,000 | 0.01% | 2,434,080 |
| 2025-07-23 | 2025-07-21 | 18.180 | 138,000 | +6,000 | 0.01% | 2,508,840 |
| 2025-07-22 | 2025-07-18 | 18.660 | 132,000 | -1,000 | 0.01% | 2,463,120 |
| 2025-07-21 | 2025-07-17 | 18.240 | 133,000 | +6,000 | 0.01% | 2,425,920 |
| 2025-07-18 | 2025-07-16 | 17.860 | 127,000 | +5,000 | 0.01% | 2,268,220 |
| 2025-07-17 | 2025-07-15 | 17.460 | 122,000 | -8,000 | 0.01% | 2,130,120 |
| 2025-07-16 | 2025-07-14 | 16.400 | 130,000 | -2,000 | 0.01% | 2,132,000 |
| 2025-07-15 | 2025-07-11 | 15.960 | 132,000 | -15,000 | 0.01% | 2,106,720 |
| 2025-07-14 | 2025-07-10 | 13.840 | 147,000 | -4,000 | 0.01% | 2,034,480 |
| 2025-07-11 | 2025-07-09 | 13.540 | 151,000 | -15,000 | 0.01% | 2,044,540 |
| 2025-07-10 | 2025-07-08 | 12.980 | 166,000 | +5,000 | 0.01% | 2,154,680 |
| 2025-07-09 | 2025-07-07 | 13.100 | 161,000 | +6,000 | 0.01% | 2,109,100 |
| 2025-07-08 | 2025-07-04 | 13.720 | 155,000 | -1,000 | 0.01% | 2,126,600 |
| 2025-07-07 | 2025-07-03 | 13.300 | 156,000 | +23,000 | 0.01% | 2,074,800 |
| 2025-07-03 | 2025-06-30 | 13.100 | 133,000 | +1,000 | 0.01% | 1,742,300 |
| 2025-07-02 | 2025-06-27 | 13.300 | 132,000 | +2,000 | 0.01% | 1,755,600 |
| 2025-06-30 | 2025-06-26 | 13.380 | 130,000 | -1,000 | 0.01% | 1,739,400 |
| 2025-06-27 | 2025-06-25 | 13.760 | 131,000 | -3,000 | 0.01% | 1,802,560 |
| 2025-06-26 | 2025-06-24 | 13.520 | 134,000 | -3,000 | 0.01% | 1,811,680 |
| 2025-06-24 | 2025-06-20 | 12.940 | 137,000 | -2,000 | 0.01% | 1,772,780 |
| 2025-06-23 | 2025-06-19 | 12.940 | 139,000 | -4,000 | 0.01% | 1,798,660 |
| 2025-06-20 | 2025-06-18 | 13.280 | 143,000 | +2,000 | 0.01% | 1,899,040 |
| 2025-06-19 | 2025-06-17 | 13.440 | 141,000 | +9,000 | 0.01% | 1,895,040 |
| 2025-06-18 | 2025-06-16 | 14.540 | 132,000 | +1,000 | 0.01% | 1,919,280 |
| 2025-06-17 | 2025-06-13 | 14.360 | 131,000 | +1,000 | 0.01% | 1,881,160 |
| 2025-06-16 | 2025-06-12 | 13.460 | 130,000 | +1,000 | 0.01% | 1,749,800 |
| 2025-06-13 | 2025-06-11 | 12.960 | 129,000 | +1,000 | 0.01% | 1,671,840 |
| 2025-06-12 | 2025-06-10 | 13.280 | 128,000 | +2,000 | 0.01% | 1,699,840 |
| 2025-06-11 | 2025-06-09 | 13.160 | 126,000 | -4,000 | 0.01% | 1,658,160 |
| 2025-06-10 | 2025-06-06 | 11.780 | 130,000 | +1,000 | 0.01% | 1,531,400 |
| 2025-06-06 | 2025-06-04 | 11.740 | 129,000 | +2,000 | 0.01% | 1,514,460 |
| 2025-06-04 | 2025-06-02 | 11.080 | 127,000 | -14,000 | 0.01% | 1,407,160 |
| 2025-06-03 | 2025-05-30 | 11.260 | 141,000 | -17,000 | 0.01% | 1,587,660 |
| 2025-06-02 | 2025-05-29 | 10.840 | 158,000 | -9,000 | 0.01% | 1,712,720 |
| 2025-05-30 | 2025-05-28 | 10.400 | 167,000 | +31,000 | 0.01% | 1,736,800 |
| 2025-05-28 | 2025-05-26 | 10.340 | 136,000 | -74,000 | 0.01% | 1,406,240 |
| 2025-05-27 | 2025-05-23 | 10.600 | 210,000 | -2,000 | 0.01% | 2,226,000 |
| 2025-05-26 | 2025-05-22 | 10.960 | 212,000 | -2,000 | 0.01% | 2,323,520 |
| 2025-05-23 | 2025-05-21 | 10.980 | 214,000 | -17,000 | 0.01% | 2,349,720 |
| 2025-05-22 | 2025-05-20 | 10.600 | 231,000 | +1,000 | 0.01% | 2,448,600 |
| 2025-05-21 | 2025-05-19 | 10.200 | 230,000 | -10,000 | 0.01% | 2,346,000 |
| 2025-05-19 | 2025-05-15 | 9.670 | 240,000 | +60,000 | 0.01% | 2,320,800 |
| 2025-05-16 | 2025-05-14 | 9.400 | 180,000 | -4,000 | 0.01% | 1,692,000 |
| 2025-05-15 | 2025-05-13 | 9.500 | 184,000 | +4,000 | 0.01% | 1,748,000 |
| 2025-05-12 | 2025-05-08 | 9.640 | 180,000 | +10,000 | 0.01% | 1,735,200 |
| 2025-05-08 | 2025-05-06 | 9.910 | 170,000 | +14,000 | 0.01% | 1,684,700 |
| 2025-05-07 | 2025-05-02 | 10.440 | 156,000 | -1,000 | 0.01% | 1,628,640 |
| 2025-05-06 | 2025-04-30 | 10.160 | 157,000 | +5,000 | 0.01% | 1,595,120 |
| 2025-04-30 | 2025-04-28 | 9.720 | 152,000 | -1,000 | 0.01% | 1,477,440 |
| 2025-04-29 | 2025-04-25 | 10.140 | 153,000 | -29,000 | 0.01% | 1,551,420 |
| 2025-04-25 | 2025-04-23 | 10.360 | 182,000 | -16,000 | 0.01% | 1,885,520 |
| 2025-04-24 | 2025-04-22 | 10.500 | 198,000 | +49,000 | 0.01% | 2,079,000 |
| 2025-04-23 | 2025-04-17 | 8.830 | 149,000 | -1,000 | 0.01% | 1,315,670 |
| 2025-04-17 | 2025-04-15 | 8.520 | 150,000 | +1,000 | 0.01% | 1,278,000 |
| 2025-04-10 | 2025-04-08 | 7.680 | 149,000 | +1,000 | 0.01% | 1,144,320 |
| 2025-04-09 | 2025-04-07 | 7.660 | 148,000 | +10,000 | 0.01% | 1,133,680 |
| 2025-04-08 | 2025-04-03 | 9.450 | 138,000 | +1,000 | 0.01% | 1,304,100 |
| 2025-04-07 | 2025-04-02 | 9.370 | 137,000 | +1,000 | 0.01% | 1,283,690 |
| 2025-03-21 | 2025-03-19 | 9.090 | 136,000 | -1,000 | 0.01% | 1,236,240 |
| 2025-03-20 | 2025-03-18 | 9.000 | 137,000 | +1,000 | 0.01% | 1,233,000 |
| 2025-03-12 | 2025-03-10 | 9.300 | 136,000 | +5,000 | 0.01% | 1,264,800 |
| 2025-03-11 | 2025-03-07 | 9.750 | 131,000 | -1,000 | 0.01% | 1,277,250 |
| 2025-03-07 | 2025-03-05 | 9.500 | 132,000 | -1,000 | 0.01% | 1,254,000 |
| 2025-03-05 | 2025-03-03 | 9.330 | 133,000 | -4,000 | 0.01% | 1,240,890 |
| 2025-03-04 | 2025-02-28 | 9.210 | 137,000 | -2,000 | 0.01% | 1,261,770 |
| 2025-02-28 | 2025-02-26 | 8.960 | 139,000 | -2,000 | 0.01% | 1,245,440 |
| 2025-02-27 | 2025-02-25 | 7.890 | 141,000 | +1,000 | 0.01% | 1,112,490 |
| 2025-02-25 | 2025-02-21 | 7.560 | 140,000 | +3,000 | 0.01% | 1,058,400 |
| 2025-02-24 | 2025-02-20 | 7.350 | 137,000 | -1,000 | 0.01% | 1,006,950 |
| 2025-02-20 | 2025-02-18 | 7.220 | 138,000 | -10,000 | 0.01% | 996,360 |
| 2025-02-18 | 2025-02-14 | 6.540 | 148,000 | +1,000 | 0.01% | 967,920 |
| 2025-02-04 | 2025-01-28 | 5.530 | 147,000 | +1,000 | 0.01% | 812,910 |
| 2025-01-21 | 2025-01-17 | 5.450 | 146,000 | -1,000 | 0.01% | 795,700 |
| 2025-01-16 | 2025-01-14 | 5.360 | 147,000 | -2,000 | 0.01% | 787,920 |
| 2025-01-13 | 2025-01-09 | 5.270 | 149,000 | +3,000 | 0.01% | 785,230 |
| 2025-01-06 | 2025-01-02 | 5.690 | 146,000 | +1,000 | 0.01% | 830,740 |
| 2024-12-05 | 2024-12-03 | 6.940 | 145,000 | -2,000 | 0.01% | 1,006,300 |
| 2024-11-26 | 2024-11-22 | 6.160 | 147,000 | -1,000 | 0.01% | 905,520 |
| 2024-11-21 | 2024-11-19 | 6.290 | 148,000 | +1,000 | 0.01% | 930,920 |
| 2024-11-18 | 2024-11-14 | 6.890 | 147,000 | +1,000 | 0.01% | 1,012,830 |
| 2024-11-15 | 2024-11-13 | 7.040 | 146,000 | +1,000 | 0.01% | 1,027,840 |
| 2024-11-14 | 2024-11-12 | 7.490 | 145,000 | +4,000 | 0.01% | 1,086,050 |
| 2024-10-08 | 2024-10-04 | 6.870 | 141,000 | -5,000 | 0.01% | 968,670 |
| 2024-10-04 | 2024-10-02 | 6.700 | 146,000 | +17,000 | 0.01% | 978,200 |
| 2024-08-28 | 2024-08-26 | 4.970 | 129,000 | -1,000 | 0.01% | 641,130 |
| 2024-08-27 | 2024-08-23 | 4.780 | 130,000 | -5,000 | 0.01% | 621,400 |
| 2024-07-31 | 2024-07-29 | 4.430 | 135,000 | +1,000 | 0.01% | 598,050 |
| 2024-07-03 | 2024-06-28 | 4.820 | 134,000 | +5,000 | 0.01% | 645,880 |
| 2024-06-28 | 2024-06-26 | 4.700 | 129,000 | -1,000 | 0.01% | 606,300 |
| 2024-05-03 | 2024-04-30 | 4.630 | 130,000 | -1,000 | 0.01% | 601,900 |
| 2024-04-23 | 2024-04-19 | 4.060 | 131,000 | +1,000 | 0.01% | 531,860 |
| 2024-02-07 | 2024-02-05 | 4.880 | 130,000 | +1,000 | 0.01% | 634,400 |
| 2024-01-23 | 2024-01-19 | 5.570 | 129,000 | +1,000 | 0.01% | 718,530 |
| 2024-01-16 | 2024-01-12 | 6.000 | 128,000 | +1,000 | 0.01% | 768,000 |
| 2024-01-11 | 2024-01-09 | 6.150 | 127,000 | -1,000 | 0.01% | 781,050 |
| 2023-11-24 | 2023-11-22 | 7.060 | 128,000 | -1,000 | 0.01% | 903,680 |
| 2023-11-16 | 2023-11-14 | 6.540 | 129,000 | +1,000 | 0.01% | 843,660 |
| 2023-11-13 | 2023-11-09 | 6.980 | 128,000 | -1,000 | 0.01% | 893,440 |
| 2023-10-13 | 2023-10-11 | 6.160 | 129,000 | +1,000 | 0.01% | 794,640 |
| 2023-10-10 | 2023-10-06 | 5.650 | 128,000 | +3,000 | 0.01% | 723,200 |
| 2023-10-06 | 2023-10-04 | 5.360 | 125,000 | +2,000 | 0.01% | 670,000 |
| 2023-10-05 | 2023-10-03 | 5.530 | 123,000 | +4,000 | 0.01% | 680,190 |
| 2023-09-26 | 2023-09-22 | 6.020 | 119,000 | +4,000 | 0.01% | 716,380 |
| 2023-09-12 | 2023-09-07 | 6.020 | 115,000 | +1,000 | 0.01% | 692,300 |
| 2023-09-04 | 2023-08-30 | 6.920 | 114,000 | +3,000 | 0.01% | 788,880 |
| 2023-08-31 | 2023-08-29 | 7.380 | 111,000 | +1,000 | 0.01% | 819,180 |
| 2023-08-15 | 2023-08-11 | 6.830 | 110,000 | +70,000 | 0.01% | 751,300 |
| 2023-07-06 | 2023-07-04 | 7.940 | 40,000 | -2,000 | 0.00% | 317,600 |
| 2023-06-20 | 2023-06-16 | 7.910 | 42,000 | +2,000 | 0.00% | 332,220 |
| 2023-05-22 | 2023-05-18 | 7.950 | 40,000 | +1,000 | 0.00% | 318,000 |
| 2023-05-10 | 2023-05-08 | 8.920 | 39,000 | +1,000 | 0.00% | 347,880 |
| 2023-04-21 | 2023-04-19 | 9.680 | 38,000 | +1,000 | 0.00% | 367,840 |
| 2023-04-18 | 2023-04-14 | 9.850 | 37,000 | +1,000 | 0.00% | 364,450 |
| 2023-02-21 | 2023-02-17 | 8.880 | 36,000 | +1,000 | 0.00% | 319,680 |
| 2023-02-20 | 2023-02-16 | 8.850 | 35,000 | +1,000 | 0.00% | 309,750 |
| 2023-02-02 | 2023-01-31 | 13.560 | 34,000 | +1,000 | 0.00% | 461,040 |
| 2023-01-31 | 2023-01-27 | 14.320 | 33,000 | -1,000 | 0.00% | 472,560 |
| 2023-01-27 | 2023-01-20 | 13.840 | 34,000 | -2,000 | 0.00% | 470,560 |
| 2023-01-16 | 2023-01-12 | 14.240 | 36,000 | -18,000 | 0.00% | 512,640 |
| 2023-01-13 | 2023-01-11 | 13.760 | 54,000 | +20,000 | 0.00% | 743,040 |
| 2023-01-10 | 2023-01-06 | 14.660 | 34,000 | -1,000 | 0.00% | 498,440 |
| 2023-01-03 | 2022-12-29 | 13.640 | 35,000 | -1,000 | 0.00% | 477,400 |
| 2022-12-12 | 2022-12-08 | 11.880 | 36,000 | -1,000 | 0.00% | 427,680 |
| 2022-12-09 | 2022-12-07 | 11.280 | 37,000 | +1,000 | 0.00% | 417,360 |
| 2022-11-30 | 2022-11-28 | 9.940 | 36,000 | -1,000 | 0.00% | 357,840 |
| 2022-11-28 | 2022-11-24 | 10.280 | 37,000 | -2,000 | 0.00% | 380,360 |
| 2022-11-25 | 2022-11-23 | 10.480 | 39,000 | +2,000 | 0.00% | 408,720 |
| 2022-11-21 | 2022-11-17 | 12.020 | 37,000 | +1,000 | 0.00% | 444,740 |
| 2022-11-16 | 2022-11-14 | 11.780 | 36,000 | -1,000 | 0.00% | 424,080 |
| 2022-11-08 | 2022-11-04 | 10.240 | 37,000 | -2,000 | 0.00% | 378,880 |
| 2022-11-03 | 2022-11-01 | 9.220 | 39,000 | -3,000 | 0.00% | 359,580 |
| 2022-10-31 | 2022-10-27 | 9.720 | 42,000 | -1,000 | 0.00% | 408,240 |
| 2022-10-26 | 2022-10-24 | 8.750 | 43,000 | +2,000 | 0.00% | 376,250 |
| 2022-10-21 | 2022-10-19 | 9.280 | 41,000 | +1,000 | 0.00% | 380,480 |
| 2022-10-20 | 2022-10-18 | 9.660 | 40,000 | +1,000 | 0.00% | 386,400 |
| 2022-10-14 | 2022-10-12 | 7.870 | 39,000 | +2,000 | 0.00% | 306,930 |
| 2022-09-23 | 2022-09-21 | 9.100 | 37,000 | -1,000 | 0.00% | 336,700 |
| 2022-07-25 | 2022-07-21 | 11.980 | 38,000 | +1,000 | 0.00% | 455,240 |
| 2022-07-19 | 2022-07-15 | 11.640 | 37,000 | -2,000 | 0.00% | 430,680 |
| 2022-07-15 | 2022-07-13 | 12.080 | 39,000 | -7,000 | 0.00% | 471,120 |
| 2022-07-14 | 2022-07-12 | 12.260 | 46,000 | -1,000 | 0.00% | 563,960 |
| 2022-07-13 | 2022-07-11 | 13.120 | 47,000 | -5,000 | 0.00% | 616,640 |
| 2022-07-12 | 2022-07-08 | 13.480 | 52,000 | -1,000 | 0.00% | 700,960 |
| 2022-07-11 | 2022-07-07 | 13.500 | 53,000 | +1,000 | 0.00% | 715,500 |
| 2022-07-08 | 2022-07-06 | 14.000 | 52,000 | -4,000 | 0.00% | 728,000 |
| 2022-07-07 | 2022-07-05 | 13.740 | 56,000 | +11,000 | 0.00% | 769,440 |
| 2022-07-06 | 2022-07-04 | 13.520 | 45,000 | +1,000 | 0.00% | 608,400 |
| 2022-07-04 | 2022-06-29 | 13.440 | 44,000 | +1,000 | 0.00% | 591,360 |
| 2022-06-29 | 2022-06-27 | 14.100 | 43,000 | +6,000 | 0.00% | 606,300 |
| 2022-06-24 | 2022-06-22 | 12.300 | 37,000 | -1,000 | 0.00% | 455,100 |
| 2022-04-28 | 2022-04-26 | 10.480 | 38,000 | -1,000 | 0.00% | 398,240 |
| 2022-04-26 | 2022-04-22 | 10.780 | 39,000 | -1,000 | 0.00% | 420,420 |
| 2022-04-20 | 2022-04-14 | 12.200 | 40,000 | +1,000 | 0.00% | 488,000 |
| 2022-04-12 | 2022-04-08 | 13.140 | 39,000 | -1,000 | 0.00% | 512,460 |
| 2022-04-11 | 2022-04-07 | 13.200 | 40,000 | -2,000 | 0.00% | 528,000 |
| 2022-04-07 | 2022-04-04 | 13.840 | 42,000 | +2,000 | 0.00% | 581,280 |
| 2022-03-17 | 2022-03-15 | 9.150 | 40,000 | -2,000 | 0.00% | 366,000 |
| 2022-03-16 | 2022-03-14 | 9.320 | 42,000 | -7,000 | 0.00% | 391,440 |
| 2022-03-15 | 2022-03-11 | 10.400 | 49,000 | -3,000 | 0.00% | 509,600 |
| 2022-03-04 | 2022-03-02 | 12.980 | 52,000 | -1,000 | 0.00% | 674,960 |
| 2022-02-04 | 2022-01-27 | 11.880 | 53,000 | +1,000 | 0.00% | 629,640 |
| 2022-01-26 | 2022-01-24 | 12.760 | 52,000 | -1,000 | 0.00% | 663,520 |
| 2022-01-25 | 2022-01-21 | 13.000 | 53,000 | +1,000 | 0.00% | 689,000 |
| 2022-01-21 | 2022-01-19 | 13.180 | 52,000 | -1,000 | 0.00% | 685,360 |
| 2022-01-19 | 2022-01-17 | 13.460 | 53,000 | +1,000 | 0.00% | 713,380 |
| 2022-01-13 | 2022-01-11 | 13.640 | 52,000 | +1,000 | 0.00% | 709,280 |
| 2022-01-11 | 2022-01-07 | 13.560 | 51,000 | -1,000 | 0.00% | 691,560 |
| 2022-01-10 | 2022-01-06 | 13.220 | 52,000 | +1,000 | 0.00% | 687,440 |
| 2022-01-07 | 2022-01-05 | 13.560 | 51,000 | +2,000 | 0.00% | 691,560 |
| 2022-01-05 | 2022-01-03 | 14.940 | 49,000 | -2,000 | 0.00% | 732,060 |
| 2022-01-04 | 2021-12-31 | 15.300 | 51,000 | +2,000 | 0.00% | 780,300 |
| 2022-01-03 | 2021-12-29 | 14.800 | 49,000 | +1,000 | 0.00% | 725,200 |
| 2021-12-30 | 2021-12-28 | 15.200 | 48,000 | +2,000 | 0.00% | 729,600 |
| 2021-12-29 | 2021-12-24 | 15.040 | 46,000 | +4,000 | 0.00% | 691,840 |
| 2021-12-22 | 2021-12-20 | 15.340 | 42,000 | -12,000 | 0.00% | 644,280 |
| 2021-12-21 | 2021-12-17 | 16.040 | 54,000 | -3,000 | 0.00% | 866,160 |
| 2021-12-20 | 2021-12-16 | 16.500 | 57,000 | -11,000 | 0.00% | 940,500 |
| 2021-12-16 | 2021-12-14 | 18.340 | 68,000 | -3,000 | 0.00% | 1,247,120 |
| 2021-12-15 | 2021-12-13 | 18.740 | 71,000 | -1,000 | 0.00% | 1,330,540 |
| 2021-12-14 | 2021-12-10 | 18.960 | 72,000 | -1,000 | 0.00% | 1,365,120 |
| 2021-12-10 | 2021-12-08 | 18.440 | 73,000 | +1,000 | 0.00% | 1,346,120 |
| 2021-12-09 | 2021-12-07 | 18.500 | 72,000 | +2,000 | 0.00% | 1,332,000 |
| 2021-12-07 | 2021-12-03 | 18.700 | 70,000 | +1,000 | 0.00% | 1,309,000 |
| 2021-12-06 | 2021-12-02 | 18.420 | 69,000 | -23,000 | 0.00% | 1,270,980 |
| 2021-12-03 | 2021-12-01 | 19.040 | 92,000 | -1,000 | 0.01% | 1,751,680 |
| 2021-11-29 | 2021-11-25 | 21.400 | 93,000 | +1,000 | 0.01% | 1,990,200 |
| 2021-11-24 | 2021-11-22 | 21.750 | 92,000 | -7,000 | 0.01% | 2,001,000 |
| 2021-11-19 | 2021-11-17 | 21.600 | 99,000 | +2,000 | 0.01% | 2,138,400 |
| 2021-11-18 | 2021-11-16 | 20.900 | 97,000 | -4,000 | 0.01% | 2,027,300 |
| 2021-11-17 | 2021-11-15 | 20.050 | 101,000 | +2,000 | 0.01% | 2,025,050 |
| 2021-11-11 | 2021-11-09 | 18.860 | 99,000 | -1,000 | 0.01% | 1,867,140 |
| 2021-11-04 | 2021-11-02 | 17.700 | 100,000 | +1,000 | 0.01% | 1,770,000 |
| 2021-10-20 | 2021-10-18 | 20.700 | 99,000 | -3,000 | 0.01% | 2,049,300 |
| 2021-10-06 | 2021-10-04 | 17.500 | 102,000 | +3,000 | 0.01% | 1,785,000 |
| 2021-10-04 | 2021-09-29 | 19.340 | 99,000 | -1,000 | 0.01% | 1,914,660 |
| 2021-09-27 | 2021-09-23 | 20.950 | 100,000 | -1,000 | 0.01% | 2,095,000 |
| 2021-09-21 | 2021-09-17 | 20.600 | 101,000 | +1,000 | 0.01% | 2,080,600 |
| 2021-09-15 | 2021-09-13 | 19.980 | 100,000 | +1,000 | 0.01% | 1,998,000 |
| 2021-09-13 | 2021-09-09 | 21.750 | 99,000 | +1,000 | 0.01% | 2,153,250 |
| 2021-09-10 | 2021-09-08 | 22.300 | 98,000 | +1,000 | 0.01% | 2,185,400 |
| 2021-09-09 | 2021-09-07 | 22.600 | 97,000 | -1,000 | 0.01% | 2,192,200 |
| 2021-09-03 | 2021-09-01 | 22.200 | 98,000 | -1,000 | 0.01% | 2,175,600 |
| 2021-08-30 | 2021-08-26 | 19.960 | 99,000 | +2,000 | 0.01% | 1,976,040 |
| 2021-08-27 | 2021-08-25 | 21.500 | 97,000 | +2,000 | 0.01% | 2,085,500 |
| 2021-08-17 | 2021-08-13 | 23.150 | 95,000 | -1,000 | 0.01% | 2,199,250 |
| 2021-08-16 | 2021-08-12 | 22.000 | 96,000 | +1,000 | 0.01% | 2,112,000 |
| 2021-08-11 | 2021-08-09 | 25.000 | 95,000 | -2,000 | 0.01% | 2,375,000 |
| 2021-08-10 | 2021-08-06 | 24.150 | 97,000 | +2,000 | 0.01% | 2,342,550 |
| 2021-08-03 | 2021-07-30 | 25.600 | 95,000 | -1,000 | 0.01% | 2,432,000 |
| 2021-08-02 | 2021-07-29 | 26.050 | 96,000 | +1,000 | 0.01% | 2,500,800 |
| 2021-07-29 | 2021-07-27 | 23.050 | 95,000 | +1,000 | 0.01% | 2,189,750 |
| 2021-07-27 | 2021-07-23 | 27.900 | 94,000 | -3,000 | 0.01% | 2,622,600 |
| 2021-07-26 | 2021-07-22 | 29.250 | 97,000 | -1,000 | 0.01% | 2,837,250 |
| 2021-07-22 | 2021-07-20 | 29.750 | 98,000 | -149,000 | 0.01% | 2,915,500 |
| 2021-07-21 | 2021-07-19 | 30.650 | 247,000 | +3,000 | 0.02% | 7,570,550 |
| 2021-07-20 | 2021-07-16 | 30.400 | 244,000 | -40,000 | 0.02% | 7,417,600 |
| 2021-07-16 | 2021-07-14 | 30.350 | 284,000 | -39,000 | 0.02% | 8,619,400 |
| 2021-07-15 | 2021-07-13 | 28.650 | 323,000 | -42,000 | 0.02% | 9,253,950 |
| 2021-07-14 | 2021-07-12 | 30.250 | 365,000 | -20,000 | 0.02% | 11,041,250 |
| 2021-07-13 | 2021-07-09 | 28.100 | 385,000 | -1,000 | 0.03% | 10,818,500 |
| 2021-07-09 | 2021-07-07 | 29.300 | 386,000 | -47,000 | 0.03% | 11,309,800 |
| 2021-07-08 | 2021-07-06 | 28.950 | 433,000 | -44,000 | 0.03% | 12,535,350 |
| 2021-07-07 | 2021-07-05 | 30.150 | 477,000 | -137,000 | 0.03% | 14,381,550 |
| 2021-07-06 | 2021-07-02 | 27.400 | 614,000 | -281,000 | 0.04% | 16,823,600 |
| 2021-07-02 | 2021-06-29 | 28.700 | 895,000 | -60,000 | 0.06% | 25,686,500 |
| 2021-06-30 | 2021-06-28 | 29.100 | 955,000 | -61,000 | 0.06% | 27,790,500 |
| 2021-06-29 | 2021-06-25 | 26.400 | 1,016,000 | -35,000 | 0.07% | 26,822,400 |
| 2021-06-28 | 2021-06-24 | 26.650 | 1,051,000 | -81,000 | 0.07% | 28,009,150 |
| 2021-06-25 | 2021-06-23 | 25.650 | 1,132,000 | -51,000 | 0.08% | 29,035,800 |
| 2021-06-24 | 2021-06-22 | 24.650 | 1,183,000 | -1,000 | 0.08% | 29,160,950 |
| 2021-06-22 | 2021-06-18 | 24.100 | 1,184,000 | +1,000 | 0.08% | 28,534,400 |
| 2021-06-18 | 2021-06-16 | 24.400 | 1,183,000 | -2,000 | 0.08% | 28,865,200 |
| 2021-06-17 | 2021-06-15 | 26.500 | 1,185,000 | -23,000 | 0.08% | 31,402,500 |
| 2021-06-16 | 2021-06-11 | 26.250 | 1,208,000 | -40,000 | 0.08% | 31,710,000 |
| 2021-06-15 | 2021-06-10 | 25.400 | 1,248,000 | -10,000 | 0.08% | 31,699,200 |
| 2021-06-11 | 2021-06-09 | 25.650 | 1,258,000 | -143,000 | 0.08% | 32,267,700 |
| 2021-06-10 | 2021-06-08 | 24.900 | 1,401,000 | -1,000 | 0.09% | 34,884,900 |
| 2021-06-09 | 2021-06-07 | 23.800 | 1,402,000 | -1,000 | 0.09% | 33,367,600 |
| 2021-06-07 | 2021-06-03 | 23.850 | 1,403,000 | -1,000 | 0.09% | 33,461,550 |
| 2021-06-04 | 2021-06-02 | 24.200 | 1,404,000 | -1,000 | 0.09% | 33,976,800 |
| 2021-06-03 | 2021-06-01 | 24.650 | 1,405,000 | -50,000 | 0.09% | 34,633,250 |
| 2021-06-02 | 2021-05-31 | 23.750 | 1,455,000 | -105,000 | 0.10% | 34,556,250 |
| 2021-06-01 | 2021-05-28 | 22.350 | 1,560,000 | -37,000 | 0.10% | 34,866,000 |
| 2021-05-31 | 2021-05-27 | 22.500 | 1,597,000 | -22,000 | 0.11% | 35,932,500 |
| 2021-05-28 | 2021-05-26 | 23.450 | 1,619,000 | +23,000 | 0.11% | 37,965,550 |
| 2021-05-27 | 2021-05-25 | 21.850 | 1,596,000 | -10,000 | 0.11% | 34,872,600 |
| 2021-05-26 | 2021-05-24 | 22.550 | 1,606,000 | +12,000 | 0.11% | 36,215,300 |
| 2021-05-25 | 2021-05-21 | 21.950 | 1,594,000 | +9,000 | 0.11% | 34,988,300 |
| 2021-05-24 | 2021-05-20 | 21.050 | 1,585,000 | +3,000 | 0.11% | 33,364,250 |
| 2021-05-20 | 2021-05-17 | 20.800 | 1,582,000 | -1,000 | 0.11% | 32,905,600 |
| 2021-05-17 | 2021-05-13 | 21.250 | 1,583,000 | -1,000 | 0.11% | 33,638,750 |
| 2021-05-14 | 2021-05-12 | 23.000 | 1,584,000 | +3,000 | 0.11% | 36,432,000 |
| 2021-05-13 | 2021-05-11 | 25.200 | 1,581,000 | -20,000 | 0.11% | 39,841,200 |
| 2021-05-12 | 2021-05-10 | 25.650 | 1,601,000 | -7,000 | 0.11% | 41,065,650 |
| 2021-05-10 | 2021-05-06 | 25.250 | 1,608,000 | +1,000 | 0.11% | 40,602,000 |
| 2021-05-07 | 2021-05-05 | 25.550 | 1,607,000 | -50,000 | 0.11% | 41,058,850 |
| 2021-05-06 | 2021-05-04 | 26.100 | 1,657,000 | -5,000 | 0.11% | 43,247,700 |
| 2021-05-05 | 2021-05-03 | 24.750 | 1,662,000 | +5,000 | 0.11% | 41,134,500 |
| 2021-05-04 | 2021-04-30 | 24.600 | 1,657,000 | -6,000 | 0.11% | 40,762,200 |
| 2021-05-03 | 2021-04-29 | 24.500 | 1,663,000 | +6,000 | 0.11% | 40,743,500 |
| 2021-04-30 | 2021-04-28 | 24.900 | 1,657,000 | -1,000 | 0.11% | 41,259,300 |
| 2021-04-29 | 2021-04-27 | 25.700 | 1,658,000 | +1,000 | 0.11% | 42,610,600 |
| 2021-04-28 | 2021-04-26 | 23.600 | 1,657,000 | -3,000 | 0.11% | 39,105,200 |
| 2021-04-27 | 2021-04-23 | 25.050 | 1,660,000 | -1,000 | 0.11% | 41,583,000 |
| 2021-04-26 | 2021-04-22 | 25.500 | 1,661,000 | -104,000 | 0.11% | 42,355,500 |
| 2021-04-23 | 2021-04-21 | 23.250 | 1,765,000 | -1,000 | 0.12% | 41,036,250 |
| 2021-04-22 | 2021-04-20 | 22.600 | 1,766,000 | -31,000 | 0.12% | 39,911,600 |
| 2021-04-20 | 2021-04-16 | 20.750 | 1,797,000 | -8,000 | 0.12% | 37,287,750 |
| 2021-04-19 | 2021-04-15 | 20.900 | 1,805,000 | -5,000 | 0.12% | 37,724,500 |
| 2021-04-16 | 2021-04-14 | 20.600 | 1,810,000 | +1,000 | 0.12% | 37,286,000 |
| 2021-04-14 | 2021-04-12 | 18.660 | 1,809,000 | +31,000 | 0.12% | 33,755,940 |
| 2021-04-13 | 2021-04-09 | 18.900 | 1,778,000 | +2,000 | 0.12% | 33,604,200 |
| 2021-04-09 | 2021-04-07 | 19.000 | 1,776,000 | +17,000 | 0.12% | 33,744,000 |
| 2021-04-08 | 2021-04-01 | 18.520 | 1,759,000 | +1,000 | 0.12% | 32,576,680 |
| 2021-03-22 | 2021-03-18 | 19.920 | 1,758,000 | +4,000 | 0.12% | 35,019,360 |
| 2021-03-18 | 2021-03-16 | 19.020 | 1,754,000 | +80,000 | 0.12% | 33,361,080 |
| 2021-03-17 | 2021-03-15 | 18.480 | 1,674,000 | +51,000 | 0.11% | 30,935,520 |
| 2021-03-16 | 2021-03-12 | 18.400 | 1,623,000 | +44,000 | 0.11% | 29,863,200 |
| 2021-03-12 | 2021-03-10 | 17.460 | 1,579,000 | +41,000 | 0.11% | 27,569,340 |
| 2021-03-11 | 2021-03-09 | 16.680 | 1,538,000 | -1,000 | 0.10% | 25,653,840 |
| 2021-03-10 | 2021-03-08 | 17.240 | 1,539,000 | +19,000 | 0.10% | 26,532,360 |
| 2021-03-09 | 2021-03-05 | 17.820 | 1,520,000 | +36,000 | 0.10% | 27,086,400 |
| 2021-03-05 | 2021-03-03 | 20.550 | 1,484,000 | -1,000 | 0.10% | 30,496,200 |
| 2021-03-03 | 2021-03-01 | 19.600 | 1,485,000 | +22,000 | 0.10% | 29,106,000 |
| 2021-03-02 | 2021-02-26 | 18.860 | 1,463,000 | +172,000 | 0.10% | 27,592,180 |
| 2021-03-01 | 2021-02-25 | 19.600 | 1,291,000 | +341,000 | 0.09% | 25,303,600 |
| 2021-02-26 | 2021-02-24 | 19.480 | 950,000 | +235,000 | 0.06% | 18,506,000 |
| 2021-02-25 | 2021-02-23 | 19.920 | 715,000 | +4,000 | 0.05% | 14,242,800 |
| 2021-02-24 | 2021-02-22 | 20.900 | 711,000 | +202,000 | 0.05% | 14,859,900 |
| 2021-02-23 | 2021-02-19 | 21.350 | 509,000 | +1,000 | 0.03% | 10,867,150 |
| 2021-02-22 | 2021-02-18 | 22.050 | 508,000 | +6,000 | 0.03% | 11,201,400 |
| 2021-02-19 | 2021-02-17 | 22.700 | 502,000 | +218,000 | 0.03% | 11,395,400 |
| 2021-02-18 | 2021-02-16 | 23.550 | 284,000 | +144,000 | 0.02% | 6,688,200 |
| 2021-02-17 | 2021-02-11 | 19.500 | 140,000 | -6,000 | 0.01% | 2,730,000 |
| 2021-02-16 | 2021-02-09 | 19.460 | 146,000 | -5,000 | 0.01% | 2,841,160 |
| 2021-02-10 | 2021-02-08 | 19.780 | 151,000 | +56,000 | 0.01% | 2,986,780 |
| 2021-02-09 | 2021-02-05 | 20.950 | 95,000 | -5,000 | 0.01% | 1,990,250 |
| 2021-02-08 | 2021-02-04 | 18.180 | 100,000 | +6,000 | 0.01% | 1,818,000 |
| 2021-02-05 | 2021-02-03 | 18.400 | 94,000 | -10,000 | 0.01% | 1,729,600 |
| 2021-02-04 | 2021-02-02 | 15.720 | 104,000 | -29,000 | 0.01% | 1,634,880 |
| 2021-02-03 | 2021-02-01 | 13.760 | 133,000 | +1,000 | 0.01% | 1,830,080 |
| 2021-02-01 | 2021-01-28 | 13.240 | 132,000 | -4,000 | 0.01% | 1,747,680 |
| 2021-01-29 | 2021-01-27 | 13.020 | 136,000 | -2,000 | 0.01% | 1,770,720 |
| 2021-01-28 | 2021-01-26 | 13.160 | 138,000 | -3,000 | 0.01% | 1,816,080 |
| 2021-01-27 | 2021-01-25 | 13.600 | 141,000 | -8,000 | 0.01% | 1,917,600 |
| 2021-01-26 | 2021-01-22 | 13.140 | 149,000 | -1,000 | 0.01% | 1,957,860 |
| 2021-01-25 | 2021-01-21 | 13.500 | 150,000 | -3,000 | 0.01% | 2,025,000 |
| 2021-01-22 | 2021-01-20 | 13.780 | 153,000 | -9,000 | 0.01% | 2,108,340 |
| 2021-01-21 | 2021-01-19 | 13.380 | 162,000 | -2,000 | 0.01% | 2,167,560 |
| 2021-01-20 | 2021-01-18 | 13.340 | 164,000 | -2,000 | 0.01% | 2,187,760 |
| 2021-01-19 | 2021-01-15 | 13.060 | 166,000 | +1,000 | 0.01% | 2,167,960 |
| 2021-01-18 | 2021-01-14 | 13.340 | 165,000 | -9,000 | 0.01% | 2,201,100 |
| 2021-01-15 | 2021-01-13 | 12.520 | 174,000 | -1,000 | 0.01% | 2,178,480 |
| 2021-01-12 | 2021-01-08 | 12.720 | 175,000 | -2,000 | 0.01% | 2,226,000 |
| 2021-01-11 | 2021-01-07 | 12.840 | 177,000 | -14,000 | 0.01% | 2,272,680 |
| 2021-01-08 | 2021-01-06 | 13.640 | 191,000 | -5,000 | 0.01% | 2,605,240 |
| 2021-01-06 | 2021-01-04 | 13.740 | 196,000 | -6,000 | 0.02% | 2,693,040 |
| 2021-01-05 | 2020-12-31 | 13.480 | 202,000 | -18,000 | 0.02% | 2,722,960 |
| 2021-01-04 | 2020-12-29 | 13.500 | 220,000 | -6,000 | 0.02% | 2,970,000 |
| 2020-12-30 | 2020-12-28 | 13.720 | 226,000 | +32,000 | 0.02% | 3,100,720 |
| 2020-12-29 | 2020-12-24 | 13.640 | 194,000 | +5,000 | 0.02% | 2,646,160 |
| 2020-12-28 | 2020-12-22 | 13.680 | 189,000 | -4,000 | 0.01% | 2,585,520 |
| 2020-12-22 | 2020-12-18 | 12.960 | 193,000 | +3,000 | 0.01% | 2,501,280 |
| 2020-12-21 | 2020-12-17 | 13.160 | 190,000 | -4,000 | 0.01% | 2,500,400 |
| 2020-12-18 | 2020-12-16 | 13.100 | 194,000 | -1,000 | 0.02% | 2,541,400 |
| 2020-12-17 | 2020-12-15 | 13.360 | 195,000 | -9,000 | 0.02% | 2,605,200 |
| 2020-12-16 | 2020-12-14 | 12.900 | 204,000 | +1,000 | 0.02% | 2,631,600 |
| 2020-12-14 | 2020-12-10 | 12.480 | 203,000 | -5,000 | 0.02% | 2,533,440 |
| 2020-12-11 | 2020-12-09 | 12.440 | 208,000 | -3,000 | 0.02% | 2,587,520 |
| 2020-12-09 | 2020-12-07 | 13.380 | 211,000 | +6,000 | 0.02% | 2,823,180 |
| 2020-12-08 | 2020-12-04 | 12.800 | 205,000 | -6,000 | 0.02% | 2,624,000 |
| 2020-12-04 | 2020-12-02 | 12.560 | 211,000 | +6,000 | 0.02% | 2,650,160 |
| 2020-12-03 | 2020-12-01 | 12.900 | 205,000 | -3,000 | 0.02% | 2,644,500 |
| 2020-12-02 | 2020-11-30 | 12.800 | 208,000 | -1,000 | 0.02% | 2,662,400 |
| 2020-12-01 | 2020-11-27 | 12.720 | 209,000 | -4,000 | 0.02% | 2,658,480 |
| 2020-11-30 | 2020-11-26 | 12.680 | 213,000 | -7,000 | 0.02% | 2,700,840 |
| 2020-11-27 | 2020-11-25 | 11.860 | 220,000 | -2,000 | 0.02% | 2,609,200 |
| 2020-11-26 | 2020-11-24 | 12.120 | 222,000 | -10,000 | 0.02% | 2,690,640 |
| 2020-11-25 | 2020-11-23 | 11.500 | 232,000 | +1,000 | 0.02% | 2,668,000 |
| 2020-11-24 | 2020-11-20 | 11.420 | 231,000 | +1,000 | 0.02% | 2,638,020 |
| 2020-11-23 | 2020-11-19 | 11.740 | 230,000 | -3,000 | 0.02% | 2,700,200 |
| 2020-11-20 | 2020-11-18 | 11.660 | 233,000 | +6,000 | 0.02% | 2,716,780 |
| 2020-11-17 | 2020-11-13 | 11.360 | 227,000 | +2,000 | 0.02% | 2,578,720 |
| 2020-11-16 | 2020-11-12 | 11.300 | 225,000 | -1,000 | 0.02% | 2,542,500 |
| 2020-11-11 | 2020-11-09 | 11.760 | 226,000 | -2,000 | 0.02% | 2,657,760 |
| 2020-11-10 | 2020-11-06 | 11.360 | 228,000 | -1,000 | 0.02% | 2,590,080 |
| 2020-11-09 | 2020-11-05 | 11.600 | 229,000 | -1,000 | 0.02% | 2,656,400 |
| 2020-11-06 | 2020-11-04 | 11.720 | 230,000 | -2,000 | 0.02% | 2,695,600 |
| 2020-11-05 | 2020-11-03 | 10.880 | 232,000 | -6,000 | 0.02% | 2,524,160 |
| 2020-11-02 | 2020-10-29 | 9.880 | 238,000 | -3,000 | 0.02% | 2,351,440 |
| 2020-10-30 | 2020-10-28 | 10.000 | 241,000 | -3,000 | 0.02% | 2,410,000 |
| 2020-10-29 | 2020-10-27 | 10.040 | 244,000 | -3,000 | 0.02% | 2,449,760 |
| 2020-10-28 | 2020-10-23 | 10.240 | 247,000 | -2,000 | 0.02% | 2,529,280 |
| 2020-10-27 | 2020-10-22 | 10.600 | 249,000 | -2,000 | 0.02% | 2,639,400 |
| 2020-10-23 | 2020-10-21 | 10.600 | 251,000 | -2,000 | 0.02% | 2,660,600 |
| 2020-10-22 | 2020-10-20 | 10.600 | 253,000 | +3,000 | 0.02% | 2,681,800 |
| 2020-10-21 | 2020-10-19 | 10.620 | 250,000 | -2,000 | 0.02% | 2,655,000 |
| 2020-10-20 | 2020-10-16 | 10.620 | 252,000 | -3,000 | 0.02% | 2,676,240 |
| 2020-10-19 | 2020-10-15 | 10.640 | 255,000 | -4,000 | 0.02% | 2,713,200 |
| 2020-10-16 | 2020-10-14 | 10.640 | 259,000 | -5,000 | 0.02% | 2,755,760 |
| 2020-10-15 | 2020-10-12 | 10.740 | 264,000 | -6,000 | 0.02% | 2,835,360 |
| 2020-10-14 | 2020-10-09 | 10.520 | 270,000 | -3,000 | 0.02% | 2,840,400 |
| 2020-10-12 | 2020-10-08 | 10.600 | 273,000 | -9,000 | 0.02% | 2,893,800 |
| 2020-10-09 | 2020-10-07 | 10.620 | 282,000 | -5,000 | 0.02% | 2,994,840 |
| 2020-10-08 | 2020-10-06 | 10.700 | 287,000 | +3,000 | 0.02% | 3,070,900 |
| 2020-10-07 | 2020-10-05 | 10.460 | 284,000 | +1,000 | 0.02% | 2,970,640 |
| 2020-10-05 | 2020-09-29 | 9.910 | 283,000 | +4,000 | 0.02% | 2,804,530 |
| 2020-09-30 | 2020-09-28 | 10.160 | 279,000 | +6,000 | 0.02% | 2,834,640 |
| 2020-09-29 | 2020-09-25 | 10.040 | 273,000 | -13,000 | 0.02% | 2,740,920 |
| 2020-09-28 | 2020-09-24 | 10.740 | 286,000 | -10,000 | 0.02% | 3,071,640 |
| 2020-09-25 | 2020-09-23 | 11.440 | 296,000 | -2,000 | 0.02% | 3,386,240 |
| 2020-09-24 | 2020-09-22 | 11.240 | 298,000 | -1,000 | 0.02% | 3,349,520 |
| 2020-09-23 | 2020-09-21 | 11.260 | 299,000 | -13,000 | 0.02% | 3,366,740 |
| 2020-09-22 | 2020-09-18 | 12.020 | 312,000 | +16,000 | 0.02% | 3,750,240 |
| 2020-09-21 | 2020-09-17 | 11.500 | 296,000 | -9,000 | 0.02% | 3,404,000 |
| 2020-09-18 | 2020-09-16 | 11.180 | 305,000 | -3,000 | 0.02% | 3,409,900 |
| 2020-09-17 | 2020-09-15 | 11.580 | 308,000 | -25,000 | 0.02% | 3,566,640 |
| 2020-09-16 | 2020-09-14 | 10.920 | 333,000 | -3,000 | 0.03% | 3,636,360 |
| 2020-09-15 | 2020-09-11 | 11.000 | 336,000 | +1,000 | 0.03% | 3,696,000 |
| 2020-09-14 | 2020-09-10 | 11.100 | 335,000 | -3,000 | 0.03% | 3,718,500 |
| 2020-09-11 | 2020-09-09 | 11.160 | 338,000 | -3,000 | 0.03% | 3,772,080 |
| 2020-09-10 | 2020-09-08 | 11.700 | 341,000 | -9,000 | 0.03% | 3,989,700 |
| 2020-09-09 | 2020-09-07 | 10.900 | 350,000 | +5,000 | 0.03% | 3,815,000 |
| 2020-09-08 | 2020-09-04 | 12.100 | 345,000 | +1,000 | 0.03% | 4,174,500 |
| 2020-09-07 | 2020-09-03 | 12.580 | 344,000 | -6,000 | 0.03% | 4,327,520 |
| 2020-09-04 | 2020-09-02 | 12.100 | 350,000 | -1,000 | 0.03% | 4,235,000 |
| 2020-09-03 | 2020-09-01 | 12.060 | 351,000 | -4,000 | 0.03% | 4,233,060 |
| 2020-09-02 | 2020-08-31 | 12.700 | 355,000 | +6,000 | 0.03% | 4,508,500 |
| 2020-09-01 | 2020-08-28 | 13.340 | 349,000 | -2,000 | 0.03% | 4,655,660 |
| 2020-08-31 | 2020-08-27 | 13.440 | 351,000 | -4,000 | 0.03% | 4,717,440 |
| 2020-08-28 | 2020-08-26 | 13.400 | 355,000 | -6,000 | 0.03% | 4,757,000 |
| 2020-08-27 | 2020-08-25 | 13.200 | 361,000 | -19,000 | 0.03% | 4,765,200 |
| 2020-08-26 | 2020-08-24 | 13.060 | 380,000 | +1,000 | 0.03% | 4,962,800 |
| 2020-08-25 | 2020-08-21 | 13.320 | 379,000 | -16,000 | 0.03% | 5,048,280 |
| 2020-08-24 | 2020-08-20 | 13.060 | 395,000 | -5,000 | 0.03% | 5,158,700 |
| 2020-08-21 | 2020-08-19 | 13.120 | 400,000 | -5,000 | 0.03% | 5,248,000 |
| 2020-08-20 | 2020-08-18 | 13.600 | 405,000 | +3,000 | 0.03% | 5,508,000 |
| 2020-08-19 | 2020-08-17 | 13.760 | 402,000 | -7,000 | 0.03% | 5,531,520 |
| 2020-08-18 | 2020-08-14 | 13.900 | 409,000 | +1,000 | 0.03% | 5,685,100 |
| 2020-08-17 | 2020-08-13 | 14.060 | 408,000 | +3,000 | 0.03% | 5,736,480 |
| 2020-08-14 | 2020-08-12 | 13.700 | 405,000 | +13,000 | 0.03% | 5,548,500 |
| 2020-08-13 | 2020-08-11 | 14.080 | 392,000 | +1,000 | 0.03% | 5,519,360 |
| 2020-08-12 | 2020-08-10 | 14.160 | 391,000 | +2,000 | 0.03% | 5,536,560 |
| 2020-08-11 | 2020-08-07 | 14.380 | 389,000 | +4,000 | 0.03% | 5,593,820 |
| 2020-08-10 | 2020-08-06 | 14.780 | 385,000 | +7,000 | 0.03% | 5,690,300 |
| 2020-08-07 | 2020-08-05 | 15.060 | 378,000 | -1,000 | 0.03% | 5,692,680 |
| 2020-08-06 | 2020-08-04 | 15.160 | 379,000 | -33,000 | 0.03% | 5,745,640 |
| 2020-08-05 | 2020-08-03 | 14.740 | 412,000 | +10,000 | 0.03% | 6,072,880 |
| 2020-08-04 | 2020-07-31 | 15.000 | 402,000 | -22,000 | 0.03% | 6,030,000 |
| 2020-08-03 | 2020-07-30 | 14.060 | 424,000 | +5,000 | 0.03% | 5,961,440 |
| 2020-07-31 | 2020-07-29 | 13.920 | 419,000 | +19,000 | 0.03% | 5,832,480 |
| 2020-07-30 | 2020-07-28 | 14.060 | 400,000 | +13,000 | 0.03% | 5,624,000 |
| 2020-07-29 | 2020-07-27 | 14.180 | 387,000 | +3,000 | 0.03% | 5,487,660 |
| 2020-07-28 | 2020-07-24 | 14.380 | 384,000 | -1,000 | 0.03% | 5,521,920 |
| 2020-07-27 | 2020-07-23 | 14.400 | 385,000 | -4,000 | 0.03% | 5,544,000 |
| 2020-07-24 | 2020-07-22 | 14.000 | 389,000 | -21,000 | 0.03% | 5,446,000 |
| 2020-07-22 | 2020-07-20 | 14.100 | 410,000 | +1,000 | 0.03% | 5,781,000 |
| 2020-07-21 | 2020-07-17 | 14.200 | 409,000 | -1,000 | 0.03% | 5,807,800 |
| 2020-07-20 | 2020-07-16 | 14.000 | 410,000 | +56,000 | 0.03% | 5,740,000 |
| 2020-07-17 | 2020-07-15 | 14.700 | 354,000 | +7,000 | 0.03% | 5,203,800 |
| 2020-07-16 | 2020-07-14 | 14.760 | 347,000 | -12,000 | 0.03% | 5,121,720 |
| 2020-07-15 | 2020-07-13 | 14.680 | 359,000 | +10,000 | 0.03% | 5,270,120 |
| 2020-07-14 | 2020-07-10 | 14.640 | 349,000 | -4,000 | 0.03% | 5,109,360 |
| 2020-07-13 | 2020-07-09 | 14.820 | 353,000 | -31,000 | 0.03% | 5,231,460 |
| 2020-07-10 | 2020-07-08 | 14.860 | 384,000 | -11,000 | 0.03% | 5,706,240 |
| 2020-07-09 | 2020-07-07 | 14.140 | 395,000 | -6,000 | 0.03% | 5,585,300 |
| 2020-07-08 | 2020-07-06 | 13.680 | 401,000 | +6,000 | 0.03% | 5,485,680 |
| 2020-07-07 | 2020-07-03 | 14.380 | 395,000 | -10,000 | 0.03% | 5,680,100 |
| 2020-07-06 | 2020-07-02 | 14.640 | 405,000 | +7,000 | 0.03% | 5,929,200 |
| 2020-07-03 | 2020-06-30 | 14.700 | 398,000 | -4,000 | 0.03% | 5,850,600 |
| 2020-07-02 | 2020-06-29 | 15.380 | 402,000 | -27,000 | 0.03% | 6,182,760 |
| 2020-06-30 | 2020-06-26 | 16.260 | 429,000 | +7,000 | 0.03% | 6,975,540 |
| 2020-06-29 | 2020-06-24 | 15.680 | 422,000 | -11,000 | 0.03% | 6,616,960 |
| 2020-06-26 | 2020-06-23 | 15.560 | 433,000 | -9,000 | 0.03% | 6,737,480 |
| 2020-06-24 | 2020-06-22 | 14.940 | 442,000 | -56,000 | 0.03% | 6,603,480 |
| 2020-06-23 | 2020-06-19 | 14.340 | 498,000 | -16,000 | 0.04% | 7,141,320 |
| 2020-06-22 | 2020-06-18 | 14.240 | 514,000 | -4,000 | 0.04% | 7,319,360 |
| 2020-06-19 | 2020-06-17 | 14.500 | 518,000 | -26,000 | 0.04% | 7,511,000 |
| 2020-06-18 | 2020-06-16 | 14.160 | 544,000 | -49,000 | 0.04% | 7,703,040 |
| 2020-06-17 | 2020-06-15 | 13.680 | 593,000 | +3,000 | 0.05% | 8,112,240 |
| 2020-06-16 | 2020-06-12 | 14.160 | 590,000 | -20,000 | 0.05% | 8,354,400 |
| 2020-06-15 | 2020-06-11 | 14.000 | 610,000 | -3,000 | 0.05% | 8,540,000 |
| 2020-06-12 | 2020-06-10 | 13.760 | 613,000 | +22,000 | 0.05% | 8,434,880 |
| 2020-06-11 | 2020-06-09 | 13.960 | 591,000 | +4,000 | 0.05% | 8,250,360 |
| 2020-06-10 | 2020-06-08 | 14.420 | 587,000 | -8,000 | 0.05% | 8,464,540 |
| 2020-06-09 | 2020-06-05 | 14.480 | 595,000 | +2,000 | 0.05% | 8,615,600 |
| 2020-06-08 | 2020-06-04 | 14.380 | 593,000 | -3,000 | 0.05% | 8,527,340 |
| 2020-06-05 | 2020-06-03 | 14.500 | 596,000 | +4,000 | 0.05% | 8,642,000 |
| 2020-06-03 | 2020-06-01 | 14.860 | 592,000 | +9,000 | 0.05% | 8,797,120 |
| 2020-06-02 | 2020-05-29 | 13.940 | 583,000 | -3,000 | 0.05% | 8,127,020 |
| 2020-06-01 | 2020-05-28 | 13.680 | 586,000 | +2,000 | 0.05% | 8,016,480 |
| 2020-05-29 | 2020-05-27 | 14.200 | 584,000 | +13,000 | 0.05% | 8,292,800 |
| 2020-05-28 | 2020-05-26 | 14.900 | 571,000 | -1,000 | 0.04% | 8,507,900 |
| 2020-05-27 | 2020-05-25 | 15.060 | 572,000 | -8,000 | 0.04% | 8,614,320 |
| 2020-05-26 | 2020-05-22 | 13.960 | 580,000 | +37,000 | 0.04% | 8,096,800 |
| 2020-05-25 | 2020-05-21 | 14.860 | 543,000 | +50,000 | 0.04% | 8,068,980 |
| 2020-05-22 | 2020-05-20 | 16.240 | 493,000 | -7,000 | 0.04% | 8,006,320 |
| 2020-05-21 | 2020-05-19 | 16.020 | 500,000 | -1,000 | 0.04% | 8,010,000 |
| 2020-05-20 | 2020-05-18 | 16.260 | 501,000 | +8,000 | 0.04% | 8,146,260 |
| 2020-05-19 | 2020-05-15 | 15.640 | 493,000 | -23,000 | 0.04% | 7,710,520 |
| 2020-05-18 | 2020-05-14 | 15.040 | 516,000 | -2,000 | 0.04% | 7,760,640 |
| 2020-05-15 | 2020-05-13 | 14.840 | 518,000 | -15,000 | 0.04% | 7,687,120 |
| 2020-05-14 | 2020-05-12 | 14.180 | 533,000 | -3,000 | 0.04% | 7,557,940 |
| 2020-05-13 | 2020-05-11 | 14.180 | 536,000 | +1,000 | 0.04% | 7,600,480 |
| 2020-05-12 | 2020-05-08 | 14.500 | 535,000 | -4,000 | 0.04% | 7,757,500 |
| 2020-05-11 | 2020-05-07 | 14.120 | 539,000 | -13,000 | 0.04% | 7,610,680 |
| 2020-05-08 | 2020-05-06 | 13.900 | 552,000 | -5,000 | 0.04% | 7,672,800 |
| 2020-05-07 | 2020-05-05 | 13.900 | 557,000 | -69,000 | 0.04% | 7,742,300 |
| 2020-05-06 | 2020-05-04 | 14.360 | 626,000 | -27,000 | 0.05% | 8,989,360 |
| 2020-05-05 | 2020-04-29 | 14.320 | 653,000 | +10,000 | 0.05% | 9,350,960 |
| 2020-05-04 | 2020-04-28 | 14.740 | 643,000 | -4,000 | 0.05% | 9,477,820 |
| 2020-04-29 | 2020-04-27 | 14.920 | 647,000 | -37,000 | 0.05% | 9,653,240 |
| 2020-04-28 | 2020-04-24 | 14.440 | 684,000 | +33,000 | 0.05% | 9,876,960 |
| 2020-04-27 | 2020-04-23 | 14.900 | 651,000 | -17,000 | 0.05% | 9,699,900 |
| 2020-04-24 | 2020-04-22 | 14.280 | 668,000 | -59,000 | 0.05% | 9,539,040 |
| 2020-04-23 | 2020-04-21 | 12.900 | 727,000 | +11,000 | 0.06% | 9,378,300 |
| 2020-04-22 | 2020-04-20 | 13.060 | 716,000 | -16,000 | 0.06% | 9,350,960 |
| 2020-04-21 | 2020-04-17 | 12.740 | 732,000 | +16,000 | 0.06% | 9,325,680 |
| 2020-04-20 | 2020-04-16 | 12.760 | 716,000 | +8,000 | 0.06% | 9,136,160 |
| 2020-04-17 | 2020-04-15 | 12.940 | 708,000 | +44,000 | 0.06% | 9,161,520 |
| 2020-04-16 | 2020-04-14 | 13.420 | 664,000 | -171,000 | 0.05% | 8,910,880 |
| 2020-04-15 | 2020-04-09 | 13.040 | 835,000 | -76,000 | 0.07% | 10,888,400 |
| 2020-04-14 | 2020-04-08 | 13.160 | 911,000 | -27,000 | 0.07% | 11,988,760 |
| 2020-04-09 | 2020-04-07 | 13.380 | 938,000 | +24,000 | 0.07% | 12,550,440 |
| 2020-04-08 | 2020-04-06 | 13.740 | 914,000 | -64,000 | 0.07% | 12,558,360 |
| 2020-04-07 | 2020-04-03 | 12.800 | 978,000 | -83,000 | 0.08% | 12,518,400 |
| 2020-04-06 | 2020-04-02 | 12.180 | 1,061,000 | -52,000 | 0.08% | 12,922,980 |
| 2020-04-03 | 2020-04-01 | 11.980 | 1,113,000 | -110,000 | 0.09% | 13,333,740 |
| 2020-04-02 | 2020-03-31 | 11.380 | 1,223,000 | -31,000 | 0.10% | 13,917,740 |
| 2020-04-01 | 2020-03-30 | 10.980 | 1,254,000 | -22,000 | 0.10% | 13,768,920 |
| 2020-03-31 | 2020-03-27 | 10.920 | 1,276,000 | -346,000 | 0.10% | 13,933,920 |
| 2020-03-30 | 2020-03-26 | 10.280 | 1,622,000 | -350,000 | 0.13% | 16,674,160 |
| 2020-03-27 | 2020-03-25 | 9.780 | 1,972,000 | -138,000 | 0.16% | 19,286,160 |
| 2020-03-26 | 2020-03-24 | 9.720 | 2,110,000 | -513,000 | 0.17% | 20,509,200 |
| 2020-03-25 | 2020-03-23 | 9.810 | 2,623,000 | 0.21% | 25,731,630 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy