History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.710 | 576,000 | +0 | 0.03% | 8,472,960 |
| 2025-10-13 | 2025-10-09 | 16.620 | 576,000 | +0 | 0.03% | 9,573,120 |
| 2025-10-10 | 2025-10-08 | 18.810 | 576,000 | +0 | 0.03% | 10,834,560 |
| 2025-10-09 | 2025-10-06 | 18.970 | 576,000 | +98,000 | 0.03% | 10,926,720 |
| 2025-10-08 | 2025-10-03 | 18.900 | 478,000 | +3,000 | 0.03% | 9,034,200 |
| 2025-10-03 | 2025-09-30 | 18.720 | 475,000 | -30,000 | 0.03% | 8,892,000 |
| 2025-10-02 | 2025-09-29 | 17.700 | 505,000 | -3,000 | 0.03% | 8,938,500 |
| 2025-09-26 | 2025-09-24 | 17.310 | 508,000 | -6,000 | 0.03% | 8,793,480 |
| 2025-09-19 | 2025-09-17 | 16.530 | 514,000 | +11,000 | 0.03% | 8,496,420 |
| 2025-09-18 | 2025-09-16 | 17.150 | 503,000 | +36,000 | 0.03% | 8,626,450 |
| 2025-09-16 | 2025-09-12 | 19.190 | 467,000 | -127,000 | 0.03% | 8,961,730 |
| 2025-09-15 | 2025-09-11 | 16.820 | 594,000 | -14,000 | 0.03% | 9,991,080 |
| 2025-09-12 | 2025-09-10 | 17.370 | 608,000 | +30,000 | 0.03% | 10,560,960 |
| 2025-09-11 | 2025-09-09 | 17.160 | 578,000 | -25,000 | 0.03% | 9,918,480 |
| 2025-09-10 | 2025-09-08 | 17.930 | 603,000 | -10,000 | 0.03% | 10,811,790 |
| 2025-09-09 | 2025-09-05 | 17.700 | 613,000 | +10,000 | 0.03% | 10,850,100 |
| 2025-09-08 | 2025-09-04 | 17.430 | 603,000 | +6,000 | 0.03% | 10,510,290 |
| 2025-09-05 | 2025-09-03 | 18.460 | 597,000 | -17,000 | 0.03% | 11,020,620 |
| 2025-09-01 | 2025-08-28 | 16.860 | 614,000 | +2,000 | 0.03% | 10,352,040 |
| 2025-08-29 | 2025-08-27 | 16.810 | 612,000 | -9,000 | 0.03% | 10,287,720 |
| 2025-08-27 | 2025-08-25 | 18.020 | 621,000 | +43,000 | 0.04% | 11,190,420 |
| 2025-08-22 | 2025-08-20 | 18.780 | 578,000 | -25,000 | 0.03% | 10,854,840 |
| 2025-08-21 | 2025-08-19 | 19.860 | 603,000 | -1,000 | 0.03% | 11,975,580 |
| 2025-08-20 | 2025-08-18 | 20.000 | 604,000 | +1,000 | 0.03% | 12,080,000 |
| 2025-08-19 | 2025-08-15 | 19.600 | 603,000 | +4,000 | 0.03% | 11,818,800 |
| 2025-08-18 | 2025-08-14 | 18.410 | 599,000 | -21,000 | 0.03% | 11,027,590 |
| 2025-08-15 | 2025-08-13 | 18.000 | 620,000 | -4,000 | 0.04% | 11,160,000 |
| 2025-08-13 | 2025-08-11 | 17.610 | 624,000 | +14,000 | 0.04% | 10,988,640 |
| 2025-08-11 | 2025-08-07 | 17.640 | 610,000 | +17,000 | 0.03% | 10,760,400 |
| 2025-08-08 | 2025-08-06 | 19.000 | 593,000 | +20,000 | 0.03% | 11,267,000 |
| 2025-08-07 | 2025-08-05 | 19.240 | 573,000 | -26,000 | 0.03% | 11,024,520 |
| 2025-08-06 | 2025-08-04 | 17.850 | 599,000 | -10,000 | 0.03% | 10,692,150 |
| 2025-08-04 | 2025-07-31 | 18.020 | 609,000 | +6,000 | 0.03% | 10,974,180 |
| 2025-08-01 | 2025-07-30 | 18.240 | 603,000 | +35,000 | 0.03% | 10,998,720 |
| 2025-07-31 | 2025-07-29 | 18.840 | 568,000 | -3,000 | 0.03% | 10,701,120 |
| 2025-07-30 | 2025-07-28 | 18.200 | 571,000 | -7,000 | 0.03% | 10,392,200 |
| 2025-07-29 | 2025-07-25 | 17.740 | 578,000 | -2,000 | 0.03% | 10,253,720 |
| 2025-07-25 | 2025-07-23 | 17.780 | 580,000 | +14,000 | 0.03% | 10,312,400 |
| 2025-07-24 | 2025-07-22 | 18.440 | 566,000 | +10,000 | 0.03% | 10,437,040 |
| 2025-07-23 | 2025-07-21 | 18.180 | 556,000 | +28,000 | 0.03% | 10,108,080 |
| 2025-07-22 | 2025-07-18 | 18.660 | 528,000 | +14,000 | 0.03% | 9,852,480 |
| 2025-07-21 | 2025-07-17 | 18.240 | 514,000 | -15,000 | 0.03% | 9,375,360 |
| 2025-07-18 | 2025-07-16 | 17.860 | 529,000 | +27,000 | 0.03% | 9,447,940 |
| 2025-07-17 | 2025-07-15 | 17.460 | 502,000 | -3,000 | 0.03% | 8,764,920 |
| 2025-07-16 | 2025-07-14 | 16.400 | 505,000 | -1,000 | 0.03% | 8,282,000 |
| 2025-07-15 | 2025-07-11 | 15.960 | 506,000 | -52,000 | 0.03% | 8,075,760 |
| 2025-07-11 | 2025-07-09 | 13.540 | 558,000 | -16,000 | 0.03% | 7,555,320 |
| 2025-07-10 | 2025-07-08 | 12.980 | 574,000 | -2,000 | 0.03% | 7,450,520 |
| 2025-07-09 | 2025-07-07 | 13.100 | 576,000 | +16,000 | 0.03% | 7,545,600 |
| 2025-07-08 | 2025-07-04 | 13.720 | 560,000 | +10,000 | 0.03% | 7,683,200 |
| 2025-07-07 | 2025-07-03 | 13.300 | 550,000 | -6,000 | 0.03% | 7,315,000 |
| 2025-07-03 | 2025-06-30 | 13.100 | 556,000 | +10,000 | 0.03% | 7,283,600 |
| 2025-07-02 | 2025-06-27 | 13.300 | 546,000 | +26,000 | 0.03% | 7,261,800 |
| 2025-06-30 | 2025-06-26 | 13.380 | 520,000 | +5,000 | 0.03% | 6,957,600 |
| 2025-06-27 | 2025-06-25 | 13.760 | 515,000 | +15,000 | 0.03% | 7,086,400 |
| 2025-06-26 | 2025-06-24 | 13.520 | 500,000 | -6,000 | 0.03% | 6,760,000 |
| 2025-06-24 | 2025-06-20 | 12.940 | 506,000 | +4,000 | 0.03% | 6,547,640 |
| 2025-06-19 | 2025-06-17 | 13.440 | 502,000 | +34,000 | 0.03% | 6,746,880 |
| 2025-06-18 | 2025-06-16 | 14.540 | 468,000 | +5,000 | 0.03% | 6,804,720 |
| 2025-06-17 | 2025-06-13 | 14.360 | 463,000 | -200,000 | 0.03% | 6,648,680 |
| 2025-06-16 | 2025-06-12 | 13.460 | 663,000 | -118,000 | 0.04% | 8,923,980 |
| 2025-06-13 | 2025-06-11 | 12.960 | 781,000 | +11,000 | 0.04% | 10,121,760 |
| 2025-06-12 | 2025-06-10 | 13.280 | 770,000 | +10,000 | 0.04% | 10,225,600 |
| 2025-06-11 | 2025-06-09 | 13.160 | 760,000 | -104,000 | 0.04% | 10,001,600 |
| 2025-06-09 | 2025-06-05 | 11.440 | 864,000 | -2,000 | 0.05% | 9,884,160 |
| 2025-06-06 | 2025-06-04 | 11.740 | 866,000 | -203,000 | 0.05% | 10,166,840 |
| 2025-06-02 | 2025-05-29 | 10.840 | 1,069,000 | -4,000 | 0.06% | 11,587,960 |
| 2025-05-30 | 2025-05-28 | 10.400 | 1,073,000 | -18,000 | 0.06% | 11,159,200 |
| 2025-05-29 | 2025-05-27 | 10.400 | 1,091,000 | -10,000 | 0.06% | 11,346,400 |
| 2025-05-26 | 2025-05-22 | 10.960 | 1,101,000 | +3,000 | 0.06% | 12,066,960 |
| 2025-05-22 | 2025-05-20 | 10.600 | 1,098,000 | -20,000 | 0.06% | 11,638,800 |
| 2025-05-20 | 2025-05-16 | 9.920 | 1,118,000 | -20,000 | 0.06% | 11,090,560 |
| 2025-05-16 | 2025-05-14 | 9.400 | 1,138,000 | +4,000 | 0.06% | 10,697,200 |
| 2025-05-15 | 2025-05-13 | 9.500 | 1,134,000 | +40,000 | 0.06% | 10,773,000 |
| 2025-05-14 | 2025-05-12 | 9.520 | 1,094,000 | -7,000 | 0.06% | 10,414,880 |
| 2025-05-08 | 2025-05-06 | 9.910 | 1,101,000 | +10,000 | 0.06% | 10,910,910 |
| 2025-04-25 | 2025-04-23 | 10.360 | 1,091,000 | -2,000 | 0.06% | 11,302,760 |
| 2025-04-24 | 2025-04-22 | 10.500 | 1,093,000 | +2,000 | 0.06% | 11,476,500 |
| 2025-04-23 | 2025-04-17 | 8.830 | 1,091,000 | -5,000 | 0.06% | 9,633,530 |
| 2025-04-16 | 2025-04-14 | 8.640 | 1,096,000 | -68,000 | 0.06% | 9,469,440 |
| 2025-04-09 | 2025-04-07 | 7.660 | 1,164,000 | +10,000 | 0.07% | 8,916,240 |
| 2025-04-08 | 2025-04-03 | 9.450 | 1,154,000 | +5,000 | 0.07% | 10,905,300 |
| 2025-03-28 | 2025-03-26 | 8.380 | 1,149,000 | -40,000 | 0.07% | 9,628,620 |
| 2025-03-12 | 2025-03-10 | 9.300 | 1,189,000 | +20,000 | 0.07% | 11,057,700 |
| 2025-03-11 | 2025-03-07 | 9.750 | 1,169,000 | +100,000 | 0.07% | 11,397,750 |
| 2025-03-10 | 2025-03-06 | 9.670 | 1,069,000 | -10,000 | 0.06% | 10,337,230 |
| 2025-03-07 | 2025-03-05 | 9.500 | 1,079,000 | -20,000 | 0.06% | 10,250,500 |
| 2025-03-05 | 2025-03-03 | 9.330 | 1,099,000 | +19,000 | 0.06% | 10,253,670 |
| 2025-03-04 | 2025-02-28 | 9.210 | 1,080,000 | +270,000 | 0.06% | 9,946,800 |
| 2025-03-03 | 2025-02-27 | 9.690 | 810,000 | -60,000 | 0.05% | 7,848,900 |
| 2025-02-28 | 2025-02-26 | 8.960 | 870,000 | -3,000 | 0.05% | 7,795,200 |
| 2025-02-27 | 2025-02-25 | 7.890 | 873,000 | -175,000 | 0.05% | 6,887,970 |
| 2025-02-26 | 2025-02-24 | 7.760 | 1,048,000 | -36,000 | 0.06% | 8,132,480 |
| 2025-02-25 | 2025-02-21 | 7.560 | 1,084,000 | -24,000 | 0.06% | 8,195,040 |
| 2025-02-24 | 2025-02-20 | 7.350 | 1,108,000 | +10,000 | 0.06% | 8,143,800 |
| 2025-02-21 | 2025-02-19 | 7.280 | 1,098,000 | +74,000 | 0.06% | 7,993,440 |
| 2025-02-20 | 2025-02-18 | 7.220 | 1,024,000 | +222,000 | 0.06% | 7,393,280 |
| 2025-02-18 | 2025-02-14 | 6.540 | 802,000 | -10,000 | 0.05% | 5,245,080 |
| 2024-12-06 | 2024-12-04 | 6.770 | 812,000 | +20,000 | 0.05% | 5,497,240 |
| 2024-11-18 | 2024-11-14 | 6.890 | 792,000 | +18,000 | 0.04% | 5,456,880 |
| 2024-11-08 | 2024-11-06 | 6.870 | 774,000 | -10,000 | 0.04% | 5,317,380 |
| 2024-11-04 | 2024-10-31 | 6.610 | 784,000 | +2,000 | 0.04% | 5,182,240 |
| 2024-10-30 | 2024-10-28 | 6.820 | 782,000 | -10,000 | 0.04% | 5,333,240 |
| 2024-10-28 | 2024-10-24 | 6.870 | 792,000 | +10,000 | 0.04% | 5,441,040 |
| 2024-10-24 | 2024-10-22 | 6.910 | 782,000 | -10,000 | 0.04% | 5,403,620 |
| 2024-10-17 | 2024-10-15 | 6.380 | 792,000 | +100,000 | 0.04% | 5,052,960 |
| 2024-10-15 | 2024-10-10 | 6.900 | 692,000 | -1,000 | 0.04% | 4,774,800 |
| 2024-10-10 | 2024-10-08 | 6.820 | 693,000 | -30,000 | 0.04% | 4,726,260 |
| 2024-10-04 | 2024-10-02 | 6.700 | 723,000 | +10,000 | 0.04% | 4,844,100 |
| 2024-09-30 | 2024-09-26 | 5.590 | 713,000 | +10,000 | 0.04% | 3,985,670 |
| 2024-09-17 | 2024-09-13 | 5.770 | 703,000 | -4,000 | 0.04% | 4,056,310 |
| 2024-08-27 | 2024-08-23 | 4.780 | 707,000 | -80,000 | 0.04% | 3,379,460 |
| 2024-08-26 | 2024-08-22 | 4.580 | 787,000 | -20,000 | 0.04% | 3,604,460 |
| 2024-08-21 | 2024-08-19 | 4.440 | 807,000 | +5,000 | 0.05% | 3,583,080 |
| 2024-08-20 | 2024-08-16 | 4.550 | 802,000 | -60,000 | 0.05% | 3,649,100 |
| 2024-08-19 | 2024-08-15 | 4.480 | 862,000 | -40,000 | 0.05% | 3,861,760 |
| 2024-07-19 | 2024-07-17 | 5.000 | 902,000 | -45,000 | 0.05% | 4,510,000 |
| 2024-07-17 | 2024-07-15 | 4.890 | 947,000 | +95,000 | 0.05% | 4,630,830 |
| 2024-07-16 | 2024-07-12 | 5.060 | 852,000 | +100,000 | 0.05% | 4,311,120 |
| 2024-07-09 | 2024-07-05 | 4.940 | 752,000 | -50,000 | 0.04% | 3,714,880 |
| 2024-07-03 | 2024-06-28 | 4.820 | 802,000 | -50,000 | 0.05% | 3,865,640 |
| 2024-06-24 | 2024-06-20 | 4.550 | 852,000 | -20,000 | 0.05% | 3,876,600 |
| 2024-06-12 | 2024-06-07 | 4.540 | 872,000 | +30,000 | 0.05% | 3,958,880 |
| 2024-06-11 | 2024-06-06 | 4.600 | 842,000 | +100,000 | 0.05% | 3,873,200 |
| 2024-05-17 | 2024-05-14 | 5.130 | 742,000 | +20,000 | 0.04% | 3,806,460 |
| 2024-04-25 | 2024-04-23 | 4.220 | 722,000 | -20,000 | 0.04% | 3,046,840 |
| 2024-04-24 | 2024-04-22 | 4.200 | 742,000 | -20,000 | 0.04% | 3,116,400 |
| 2024-04-23 | 2024-04-19 | 4.060 | 762,000 | +40,000 | 0.04% | 3,093,720 |
| 2024-04-10 | 2024-04-08 | 4.900 | 722,000 | -30,000 | 0.04% | 3,537,800 |
| 2024-04-09 | 2024-04-05 | 4.890 | 752,000 | -26,000 | 0.04% | 3,677,280 |
| 2024-03-28 | 2024-03-26 | 4.720 | 778,000 | -4,000 | 0.04% | 3,672,160 |
| 2024-03-26 | 2024-03-22 | 4.860 | 782,000 | -75,000 | 0.04% | 3,800,520 |
| 2024-03-21 | 2024-03-19 | 4.890 | 857,000 | +50,000 | 0.05% | 4,190,730 |
| 2024-03-15 | 2024-03-13 | 5.100 | 807,000 | -45,000 | 0.05% | 4,115,700 |
| 2024-03-14 | 2024-03-12 | 4.990 | 852,000 | -30,000 | 0.05% | 4,251,480 |
| 2024-03-12 | 2024-03-08 | 4.770 | 882,000 | +50,000 | 0.05% | 4,207,140 |
| 2024-03-11 | 2024-03-07 | 4.770 | 832,000 | +4,000 | 0.05% | 3,968,640 |
| 2024-03-01 | 2024-02-28 | 5.130 | 828,000 | -50,000 | 0.05% | 4,247,640 |
| 2024-02-26 | 2024-02-22 | 5.150 | 878,000 | +97,000 | 0.05% | 4,521,700 |
| 2024-01-26 | 2024-01-24 | 5.640 | 781,000 | +3,000 | 0.04% | 4,404,840 |
| 2023-12-14 | 2023-12-12 | 6.170 | 778,000 | -17,000 | 0.04% | 4,800,260 |
| 2023-12-13 | 2023-12-11 | 6.060 | 795,000 | -70,000 | 0.05% | 4,817,700 |
| 2023-12-12 | 2023-12-08 | 6.090 | 865,000 | -50,000 | 0.05% | 5,267,850 |
| 2023-12-04 | 2023-11-30 | 6.590 | 915,000 | +20,000 | 0.05% | 6,029,850 |
| 2023-11-23 | 2023-11-21 | 6.980 | 895,000 | -2,000 | 0.05% | 6,247,100 |
| 2023-11-17 | 2023-11-15 | 7.080 | 897,000 | -8,000 | 0.05% | 6,350,760 |
| 2023-11-14 | 2023-11-10 | 6.830 | 905,000 | -10,000 | 0.05% | 6,181,150 |
| 2023-11-13 | 2023-11-09 | 6.980 | 915,000 | -4,000 | 0.05% | 6,386,700 |
| 2023-11-10 | 2023-11-08 | 7.150 | 919,000 | +114,000 | 0.05% | 6,570,850 |
| 2023-11-09 | 2023-11-07 | 7.230 | 805,000 | -20,000 | 0.05% | 5,820,150 |
| 2023-10-27 | 2023-10-25 | 5.540 | 825,000 | -27,000 | 0.05% | 4,570,500 |
| 2023-10-20 | 2023-10-18 | 5.540 | 852,000 | -3,000 | 0.05% | 4,720,080 |
| 2023-10-19 | 2023-10-17 | 5.860 | 855,000 | -50,000 | 0.05% | 5,010,300 |
| 2023-10-17 | 2023-10-13 | 6.040 | 905,000 | +50,000 | 0.05% | 5,466,200 |
| 2023-10-13 | 2023-10-11 | 6.160 | 855,000 | -20,000 | 0.05% | 5,266,800 |
| 2023-10-03 | 2023-09-28 | 6.190 | 875,000 | -10,000 | 0.05% | 5,416,250 |
| 2023-09-04 | 2023-08-30 | 6.920 | 885,000 | +60,000 | 0.05% | 6,124,200 |
| 2023-08-30 | 2023-08-28 | 7.260 | 825,000 | -50,000 | 0.05% | 5,989,500 |
| 2023-08-25 | 2023-08-23 | 6.860 | 875,000 | +50,000 | 0.05% | 6,002,500 |
| 2023-08-23 | 2023-08-21 | 6.910 | 825,000 | -50,000 | 0.05% | 5,700,750 |
| 2023-08-22 | 2023-08-18 | 6.760 | 875,000 | +35,000 | 0.05% | 5,915,000 |
| 2023-08-21 | 2023-08-17 | 6.970 | 840,000 | +25,000 | 0.05% | 5,854,800 |
| 2023-08-15 | 2023-08-11 | 6.830 | 815,000 | +3,000 | 0.05% | 5,566,450 |
| 2023-08-11 | 2023-08-09 | 7.060 | 812,000 | -1,000 | 0.05% | 5,732,720 |
| 2023-08-07 | 2023-08-03 | 7.690 | 813,000 | +20,000 | 0.05% | 6,251,970 |
| 2023-08-02 | 2023-07-31 | 8.130 | 793,000 | -10,000 | 0.04% | 6,447,090 |
| 2023-07-19 | 2023-07-14 | 7.410 | 803,000 | -14,000 | 0.05% | 5,950,230 |
| 2023-07-18 | 2023-07-13 | 7.840 | 817,000 | -36,000 | 0.05% | 6,405,280 |
| 2023-07-06 | 2023-07-04 | 7.940 | 853,000 | +50,000 | 0.05% | 6,772,820 |
| 2023-06-20 | 2023-06-16 | 7.910 | 803,000 | -10,000 | 0.05% | 6,351,730 |
| 2023-06-19 | 2023-06-15 | 7.600 | 813,000 | -20,000 | 0.05% | 6,178,800 |
| 2023-06-16 | 2023-06-14 | 7.370 | 833,000 | -20,000 | 0.05% | 6,139,210 |
| 2023-06-15 | 2023-06-13 | 7.350 | 853,000 | -6,000 | 0.05% | 6,269,550 |
| 2023-06-06 | 2023-06-02 | 7.390 | 859,000 | +6,000 | 0.05% | 6,348,010 |
| 2023-05-23 | 2023-05-19 | 8.030 | 853,000 | +20,000 | 0.05% | 6,849,590 |
| 2023-05-18 | 2023-05-16 | 9.290 | 833,000 | -20,000 | 0.05% | 7,738,570 |
| 2023-05-17 | 2023-05-15 | 9.100 | 853,000 | -20,000 | 0.05% | 7,762,300 |
| 2023-05-15 | 2023-05-11 | 9.480 | 873,000 | -40,000 | 0.05% | 8,276,040 |
| 2023-05-11 | 2023-05-09 | 8.720 | 913,000 | +10,000 | 0.05% | 7,961,360 |
| 2023-04-28 | 2023-04-26 | 9.260 | 903,000 | +60,000 | 0.05% | 8,361,780 |
| 2023-04-24 | 2023-04-20 | 9.540 | 843,000 | +2,000 | 0.05% | 8,042,220 |
| 2023-04-20 | 2023-04-18 | 9.650 | 841,000 | -20,000 | 0.05% | 8,115,650 |
| 2023-04-18 | 2023-04-14 | 9.850 | 861,000 | +50,000 | 0.05% | 8,480,850 |
| 2023-04-17 | 2023-04-13 | 10.260 | 811,000 | -52,000 | 0.05% | 8,320,860 |
| 2023-04-13 | 2023-04-11 | 9.560 | 863,000 | -17,000 | 0.05% | 8,250,280 |
| 2023-04-12 | 2023-04-06 | 8.890 | 880,000 | -30,000 | 0.05% | 7,823,200 |
| 2023-03-31 | 2023-03-29 | 8.190 | 910,000 | +82,000 | 0.05% | 7,452,900 |
| 2023-03-29 | 2023-03-27 | 8.590 | 828,000 | +24,000 | 0.05% | 7,112,520 |
| 2023-03-14 | 2023-03-10 | 8.430 | 804,000 | -50,000 | 0.05% | 6,777,720 |
| 2023-03-10 | 2023-03-08 | 9.110 | 854,000 | -30,000 | 0.05% | 7,779,940 |
| 2023-03-07 | 2023-03-03 | 9.270 | 884,000 | -5,000 | 0.05% | 8,194,680 |
| 2023-03-01 | 2023-02-27 | 8.690 | 889,000 | +100,000 | 0.05% | 7,725,410 |
| 2023-02-27 | 2023-02-23 | 8.990 | 789,000 | -8,000 | 0.04% | 7,093,110 |
| 2023-02-24 | 2023-02-22 | 9.180 | 797,000 | +10,000 | 0.05% | 7,316,460 |
| 2023-02-23 | 2023-02-21 | 9.200 | 787,000 | +33,000 | 0.04% | 7,240,400 |
| 2023-02-22 | 2023-02-20 | 9.130 | 754,000 | -2,000 | 0.04% | 6,884,020 |
| 2023-02-21 | 2023-02-17 | 8.880 | 756,000 | +20,000 | 0.04% | 6,713,280 |
| 2023-02-20 | 2023-02-16 | 8.850 | 736,000 | -64,000 | 0.04% | 6,513,600 |
| 2023-02-06 | 2023-02-02 | 15.000 | 800,000 | -10,000 | 0.05% | 12,000,000 |
| 2023-01-27 | 2023-01-20 | 13.840 | 810,000 | +10,000 | 0.05% | 11,210,400 |
| 2023-01-17 | 2023-01-13 | 15.200 | 800,000 | -2,000 | 0.05% | 12,160,000 |
| 2023-01-13 | 2023-01-11 | 13.760 | 802,000 | +2,000 | 0.05% | 11,035,520 |
| 2023-01-06 | 2023-01-04 | 15.280 | 800,000 | -27,000 | 0.05% | 12,224,000 |
| 2022-12-29 | 2022-12-23 | 14.740 | 827,000 | +90,000 | 0.05% | 12,189,980 |
| 2022-12-22 | 2022-12-20 | 12.400 | 737,000 | -2,000 | 0.04% | 9,138,800 |
| 2022-12-13 | 2022-12-09 | 13.100 | 739,000 | -7,000 | 0.04% | 9,680,900 |
| 2022-12-07 | 2022-12-05 | 11.720 | 746,000 | -100,000 | 0.04% | 8,743,120 |
| 2022-11-30 | 2022-11-28 | 9.940 | 846,000 | +50,000 | 0.05% | 8,409,240 |
| 2022-11-21 | 2022-11-17 | 12.020 | 796,000 | -1,000 | 0.05% | 9,567,920 |
| 2022-11-18 | 2022-11-16 | 12.400 | 797,000 | +1,000 | 0.05% | 9,882,800 |
| 2022-11-17 | 2022-11-15 | 12.060 | 796,000 | -12,000 | 0.05% | 9,599,760 |
| 2022-11-16 | 2022-11-14 | 11.780 | 808,000 | +11,000 | 0.05% | 9,518,240 |
| 2022-11-14 | 2022-11-10 | 10.740 | 797,000 | -2,000 | 0.05% | 8,559,780 |
| 2022-11-11 | 2022-11-09 | 10.620 | 799,000 | -3,000 | 0.05% | 8,485,380 |
| 2022-11-10 | 2022-11-08 | 10.780 | 802,000 | +1,000 | 0.05% | 8,645,560 |
| 2022-11-09 | 2022-11-07 | 10.900 | 801,000 | +2,000 | 0.05% | 8,730,900 |
| 2022-11-08 | 2022-11-04 | 10.240 | 799,000 | -51,000 | 0.05% | 8,181,760 |
| 2022-11-07 | 2022-11-03 | 10.600 | 850,000 | +50,000 | 0.05% | 9,010,000 |
| 2022-11-03 | 2022-11-01 | 9.220 | 800,000 | -1,000 | 0.05% | 7,376,000 |
| 2022-11-01 | 2022-10-28 | 9.080 | 801,000 | +1,000 | 0.05% | 7,273,080 |
| 2022-10-26 | 2022-10-24 | 8.750 | 800,000 | -48,000 | 0.05% | 7,000,000 |
| 2022-10-14 | 2022-10-12 | 7.870 | 848,000 | -2,000 | 0.05% | 6,673,760 |
| 2022-10-06 | 2022-10-03 | 7.490 | 850,000 | -1,000 | 0.05% | 6,366,500 |
| 2022-09-28 | 2022-09-26 | 8.400 | 851,000 | -10,000 | 0.05% | 7,148,400 |
| 2022-09-27 | 2022-09-23 | 8.430 | 861,000 | -5,000 | 0.05% | 7,258,230 |
| 2022-09-23 | 2022-09-21 | 9.100 | 866,000 | -20,000 | 0.05% | 7,880,600 |
| 2022-09-06 | 2022-09-02 | 11.780 | 886,000 | +17,000 | 0.06% | 10,437,080 |
| 2022-08-30 | 2022-08-26 | 11.820 | 869,000 | -10,000 | 0.06% | 10,271,580 |
| 2022-08-08 | 2022-08-04 | 10.980 | 879,000 | +70,000 | 0.06% | 9,651,420 |
| 2022-08-04 | 2022-08-02 | 10.600 | 809,000 | -17,000 | 0.05% | 8,575,400 |
| 2022-07-27 | 2022-07-25 | 11.640 | 826,000 | -10,000 | 0.06% | 9,614,640 |
| 2022-07-21 | 2022-07-19 | 11.740 | 836,000 | +4,000 | 0.06% | 9,814,640 |
| 2022-07-12 | 2022-07-08 | 13.480 | 832,000 | +9,000 | 0.06% | 11,215,360 |
| 2022-07-07 | 2022-07-05 | 13.740 | 823,000 | -5,000 | 0.05% | 11,308,020 |
| 2022-06-30 | 2022-06-28 | 14.200 | 828,000 | +6,000 | 0.06% | 11,757,600 |
| 2022-06-29 | 2022-06-27 | 14.100 | 822,000 | -25,000 | 0.05% | 11,590,200 |
| 2022-06-28 | 2022-06-24 | 13.780 | 847,000 | +3,000 | 0.06% | 11,671,660 |
| 2022-06-13 | 2022-06-09 | 12.160 | 844,000 | +5,000 | 0.06% | 10,263,040 |
| 2022-05-31 | 2022-05-27 | 9.950 | 839,000 | +5,000 | 0.06% | 8,348,050 |
| 2022-05-30 | 2022-05-26 | 10.020 | 834,000 | -5,000 | 0.06% | 8,356,680 |
| 2022-05-26 | 2022-05-24 | 10.340 | 839,000 | -5,000 | 0.06% | 8,675,260 |
| 2022-05-25 | 2022-05-23 | 10.820 | 844,000 | +5,000 | 0.06% | 9,132,080 |
| 2022-05-24 | 2022-05-20 | 10.480 | 839,000 | -10,000 | 0.06% | 8,792,720 |
| 2022-05-23 | 2022-05-19 | 10.160 | 849,000 | -15,000 | 0.06% | 8,625,840 |
| 2022-05-13 | 2022-05-11 | 9.900 | 864,000 | +1,000 | 0.06% | 8,553,600 |
| 2022-05-05 | 2022-05-03 | 10.780 | 863,000 | -10,000 | 0.06% | 9,303,140 |
| 2022-04-27 | 2022-04-25 | 10.160 | 873,000 | -10,000 | 0.06% | 8,869,680 |
| 2022-04-14 | 2022-04-12 | 11.980 | 883,000 | +5,000 | 0.06% | 10,578,340 |
| 2022-04-13 | 2022-04-11 | 12.440 | 878,000 | -8,000 | 0.06% | 10,922,320 |
| 2022-03-29 | 2022-03-25 | 12.280 | 886,000 | -10,000 | 0.06% | 10,880,080 |
| 2022-03-28 | 2022-03-24 | 12.500 | 896,000 | -1,000 | 0.06% | 11,200,000 |
| 2022-03-24 | 2022-03-22 | 11.500 | 897,000 | +3,000 | 0.06% | 10,315,500 |
| 2022-03-22 | 2022-03-18 | 11.360 | 894,000 | +10,000 | 0.06% | 10,155,840 |
| 2022-03-21 | 2022-03-17 | 11.160 | 884,000 | +15,000 | 0.06% | 9,865,440 |
| 2022-03-17 | 2022-03-15 | 9.150 | 869,000 | -4,000 | 0.06% | 7,951,350 |
| 2022-03-16 | 2022-03-14 | 9.320 | 873,000 | -9,000 | 0.06% | 8,136,360 |
| 2022-03-15 | 2022-03-11 | 10.400 | 882,000 | -4,000 | 0.06% | 9,172,800 |
| 2022-03-11 | 2022-03-09 | 10.420 | 886,000 | -10,000 | 0.06% | 9,232,120 |
| 2022-03-10 | 2022-03-08 | 10.960 | 896,000 | -7,000 | 0.06% | 9,820,160 |
| 2022-03-09 | 2022-03-07 | 11.200 | 903,000 | -19,000 | 0.06% | 10,113,600 |
| 2022-03-07 | 2022-03-03 | 12.600 | 922,000 | +20,000 | 0.06% | 11,617,200 |
| 2022-02-18 | 2022-02-16 | 12.920 | 902,000 | +3,000 | 0.06% | 11,653,840 |
| 2022-02-14 | 2022-02-10 | 12.660 | 899,000 | -11,000 | 0.06% | 11,381,340 |
| 2022-02-08 | 2022-02-04 | 11.580 | 910,000 | -10,000 | 0.06% | 10,537,800 |
| 2022-02-07 | 2022-01-31 | 11.480 | 920,000 | +17,000 | 0.06% | 10,561,600 |
| 2022-02-04 | 2022-01-27 | 11.880 | 903,000 | -10,000 | 0.06% | 10,727,640 |
| 2022-01-27 | 2022-01-25 | 12.380 | 913,000 | +6,000 | 0.06% | 11,302,940 |
| 2022-01-26 | 2022-01-24 | 12.760 | 907,000 | -2,000 | 0.06% | 11,573,320 |
| 2022-01-07 | 2022-01-05 | 13.560 | 909,000 | -4,000 | 0.06% | 12,326,040 |
| 2022-01-04 | 2021-12-31 | 15.300 | 913,000 | +5,000 | 0.06% | 13,968,900 |
| 2021-12-29 | 2021-12-24 | 15.040 | 908,000 | +3,000 | 0.06% | 13,656,320 |
| 2021-12-22 | 2021-12-20 | 15.340 | 905,000 | +1,000 | 0.06% | 13,882,700 |
| 2021-12-21 | 2021-12-17 | 16.040 | 904,000 | +1,000 | 0.06% | 14,500,160 |
| 2021-12-20 | 2021-12-16 | 16.500 | 903,000 | -22,000 | 0.06% | 14,899,500 |
| 2021-12-17 | 2021-12-15 | 16.240 | 925,000 | +14,000 | 0.06% | 15,022,000 |
| 2021-12-08 | 2021-12-06 | 18.180 | 911,000 | +2,000 | 0.06% | 16,561,980 |
| 2021-12-07 | 2021-12-03 | 18.700 | 909,000 | +15,000 | 0.06% | 16,998,300 |
| 2021-12-06 | 2021-12-02 | 18.420 | 894,000 | +1,000 | 0.06% | 16,467,480 |
| 2021-12-03 | 2021-12-01 | 19.040 | 893,000 | +52,000 | 0.06% | 17,002,720 |
| 2021-11-29 | 2021-11-25 | 21.400 | 841,000 | +10,000 | 0.06% | 17,997,400 |
| 2021-11-25 | 2021-11-23 | 21.250 | 831,000 | +3,000 | 0.06% | 17,658,750 |
| 2021-11-24 | 2021-11-22 | 21.750 | 828,000 | +20,000 | 0.06% | 18,009,000 |
| 2021-11-23 | 2021-11-19 | 21.850 | 808,000 | +5,000 | 0.05% | 17,654,800 |
| 2021-11-22 | 2021-11-18 | 21.850 | 803,000 | +3,000 | 0.05% | 17,545,550 |
| 2021-11-17 | 2021-11-15 | 20.050 | 800,000 | +5,000 | 0.05% | 16,040,000 |
| 2021-11-05 | 2021-11-03 | 17.400 | 795,000 | +1,000 | 0.05% | 13,833,000 |
| 2021-11-04 | 2021-11-02 | 17.700 | 794,000 | +8,000 | 0.05% | 14,053,800 |
| 2021-11-03 | 2021-11-01 | 18.140 | 786,000 | +1,000 | 0.05% | 14,258,040 |
| 2021-11-02 | 2021-10-29 | 18.680 | 785,000 | +1,000 | 0.05% | 14,663,800 |
| 2021-10-27 | 2021-10-25 | 19.580 | 784,000 | +1,000 | 0.05% | 15,350,720 |
| 2021-10-26 | 2021-10-22 | 20.000 | 783,000 | +1,000 | 0.05% | 15,660,000 |
| 2021-10-18 | 2021-10-12 | 20.050 | 782,000 | +6,000 | 0.05% | 15,679,100 |
| 2021-10-12 | 2021-10-08 | 19.020 | 776,000 | -3,000 | 0.05% | 14,759,520 |
| 2021-10-08 | 2021-10-06 | 17.540 | 779,000 | +3,000 | 0.05% | 13,663,660 |
| 2021-10-06 | 2021-10-04 | 17.500 | 776,000 | -4,000 | 0.05% | 13,580,000 |
| 2021-10-05 | 2021-09-30 | 21.050 | 780,000 | -1,000 | 0.05% | 16,419,000 |
| 2021-09-29 | 2021-09-27 | 20.650 | 781,000 | +1,000 | 0.05% | 16,127,650 |
| 2021-09-20 | 2021-09-16 | 19.240 | 780,000 | +1,000 | 0.05% | 15,007,200 |
| 2021-09-14 | 2021-09-10 | 21.250 | 779,000 | -30,000 | 0.05% | 16,553,750 |
| 2021-09-08 | 2021-09-06 | 23.250 | 809,000 | +2,000 | 0.05% | 18,809,250 |
| 2021-09-06 | 2021-09-02 | 21.550 | 807,000 | +5,000 | 0.05% | 17,390,850 |
| 2021-09-03 | 2021-09-01 | 22.200 | 802,000 | +8,000 | 0.05% | 17,804,400 |
| 2021-09-01 | 2021-08-30 | 20.950 | 794,000 | +1,000 | 0.05% | 16,634,300 |
| 2021-08-30 | 2021-08-26 | 19.960 | 793,000 | -3,000 | 0.05% | 15,828,280 |
| 2021-08-25 | 2021-08-23 | 21.100 | 796,000 | +2,000 | 0.05% | 16,795,600 |
| 2021-08-24 | 2021-08-20 | 19.560 | 794,000 | -4,000 | 0.05% | 15,530,640 |
| 2021-08-19 | 2021-08-17 | 23.150 | 798,000 | +8,000 | 0.05% | 18,473,700 |
| 2021-08-17 | 2021-08-13 | 23.150 | 790,000 | +20,000 | 0.05% | 18,288,500 |
| 2021-08-16 | 2021-08-12 | 22.000 | 770,000 | +23,000 | 0.05% | 16,940,000 |
| 2021-08-12 | 2021-08-10 | 25.450 | 747,000 | -18,000 | 0.05% | 19,011,150 |
| 2021-08-10 | 2021-08-06 | 24.150 | 765,000 | +30,000 | 0.05% | 18,474,750 |
| 2021-08-06 | 2021-08-04 | 24.950 | 735,000 | -10,000 | 0.05% | 18,338,250 |
| 2021-08-04 | 2021-08-02 | 25.500 | 745,000 | +45,000 | 0.05% | 18,997,500 |
| 2021-07-30 | 2021-07-28 | 24.200 | 700,000 | +18,000 | 0.05% | 16,940,000 |
| 2021-07-29 | 2021-07-27 | 23.050 | 682,000 | -22,000 | 0.05% | 15,720,100 |
| 2021-07-28 | 2021-07-26 | 25.600 | 704,000 | +1,000 | 0.05% | 18,022,400 |
| 2021-07-23 | 2021-07-21 | 29.000 | 703,000 | +10,000 | 0.05% | 20,387,000 |
| 2021-07-22 | 2021-07-20 | 29.750 | 693,000 | +10,000 | 0.05% | 20,616,750 |
| 2021-07-21 | 2021-07-19 | 30.650 | 683,000 | +3,000 | 0.05% | 20,933,950 |
| 2021-07-20 | 2021-07-16 | 30.400 | 680,000 | +20,000 | 0.05% | 20,672,000 |
| 2021-07-16 | 2021-07-14 | 30.350 | 660,000 | -18,000 | 0.04% | 20,031,000 |
| 2021-07-15 | 2021-07-13 | 28.650 | 678,000 | +98,000 | 0.05% | 19,424,700 |
| 2021-07-14 | 2021-07-12 | 30.250 | 580,000 | -10,000 | 0.04% | 17,545,000 |
| 2021-07-12 | 2021-07-08 | 28.050 | 590,000 | +12,000 | 0.04% | 16,549,500 |
| 2021-07-08 | 2021-07-06 | 28.950 | 578,000 | -19,000 | 0.04% | 16,733,100 |
| 2021-07-07 | 2021-07-05 | 30.150 | 597,000 | -1,000 | 0.04% | 17,999,550 |
| 2021-07-06 | 2021-07-02 | 27.400 | 598,000 | -3,000 | 0.04% | 16,385,200 |
| 2021-07-02 | 2021-06-29 | 28.700 | 601,000 | -1,000 | 0.04% | 17,248,700 |
| 2021-06-29 | 2021-06-25 | 26.400 | 602,000 | -1,000 | 0.04% | 15,892,800 |
| 2021-06-28 | 2021-06-24 | 26.650 | 603,000 | +2,000 | 0.04% | 16,069,950 |
| 2021-06-25 | 2021-06-23 | 25.650 | 601,000 | +5,000 | 0.04% | 15,415,650 |
| 2021-06-22 | 2021-06-18 | 24.100 | 596,000 | +4,000 | 0.04% | 14,363,600 |
| 2021-06-21 | 2021-06-17 | 24.450 | 592,000 | +2,000 | 0.04% | 14,474,400 |
| 2021-06-18 | 2021-06-16 | 24.400 | 590,000 | +20,000 | 0.04% | 14,396,000 |
| 2021-06-17 | 2021-06-15 | 26.500 | 570,000 | -7,000 | 0.04% | 15,105,000 |
| 2021-06-11 | 2021-06-09 | 25.650 | 577,000 | +1,000 | 0.04% | 14,800,050 |
| 2021-06-10 | 2021-06-08 | 24.900 | 576,000 | -9,000 | 0.04% | 14,342,400 |
| 2021-06-03 | 2021-06-01 | 24.650 | 585,000 | -1,000 | 0.04% | 14,420,250 |
| 2021-06-02 | 2021-05-31 | 23.750 | 586,000 | +3,000 | 0.04% | 13,917,500 |
| 2021-06-01 | 2021-05-28 | 22.350 | 583,000 | +2,000 | 0.04% | 13,030,050 |
| 2021-05-31 | 2021-05-27 | 22.500 | 581,000 | +1,000 | 0.04% | 13,072,500 |
| 2021-05-28 | 2021-05-26 | 23.450 | 580,000 | -8,000 | 0.04% | 13,601,000 |
| 2021-05-27 | 2021-05-25 | 21.850 | 588,000 | +5,000 | 0.04% | 12,847,800 |
| 2021-05-26 | 2021-05-24 | 22.550 | 583,000 | +13,000 | 0.04% | 13,146,650 |
| 2021-05-25 | 2021-05-21 | 21.950 | 570,000 | +7,000 | 0.04% | 12,511,500 |
| 2021-05-21 | 2021-05-18 | 21.100 | 563,000 | +2,000 | 0.04% | 11,879,300 |
| 2021-05-20 | 2021-05-17 | 20.800 | 561,000 | +4,000 | 0.04% | 11,668,800 |
| 2021-05-18 | 2021-05-14 | 21.450 | 557,000 | +1,000 | 0.04% | 11,947,650 |
| 2021-05-17 | 2021-05-13 | 21.250 | 556,000 | -49,000 | 0.04% | 11,815,000 |
| 2021-05-14 | 2021-05-12 | 23.000 | 605,000 | -19,000 | 0.04% | 13,915,000 |
| 2021-05-13 | 2021-05-11 | 25.200 | 624,000 | -5,000 | 0.04% | 15,724,800 |
| 2021-05-11 | 2021-05-07 | 24.800 | 629,000 | +2,000 | 0.04% | 15,599,200 |
| 2021-05-10 | 2021-05-06 | 25.250 | 627,000 | -2,000 | 0.04% | 15,831,750 |
| 2021-05-07 | 2021-05-05 | 25.550 | 629,000 | +10,000 | 0.04% | 16,070,950 |
| 2021-05-06 | 2021-05-04 | 26.100 | 619,000 | -14,000 | 0.04% | 16,155,900 |
| 2021-05-05 | 2021-05-03 | 24.750 | 633,000 | -5,000 | 0.04% | 15,666,750 |
| 2021-05-03 | 2021-04-29 | 24.500 | 638,000 | +8,000 | 0.04% | 15,631,000 |
| 2021-04-30 | 2021-04-28 | 24.900 | 630,000 | +21,000 | 0.04% | 15,687,000 |
| 2021-04-29 | 2021-04-27 | 25.700 | 609,000 | +9,000 | 0.04% | 15,651,300 |
| 2021-04-27 | 2021-04-23 | 25.050 | 600,000 | -13,000 | 0.04% | 15,030,000 |
| 2021-04-26 | 2021-04-22 | 25.500 | 613,000 | -15,000 | 0.04% | 15,631,500 |
| 2021-04-22 | 2021-04-20 | 22.600 | 628,000 | -111,000 | 0.04% | 14,192,800 |
| 2021-04-21 | 2021-04-19 | 21.000 | 739,000 | -70,000 | 0.05% | 15,519,000 |
| 2021-04-20 | 2021-04-16 | 20.750 | 809,000 | -21,000 | 0.05% | 16,786,750 |
| 2021-04-19 | 2021-04-15 | 20.900 | 830,000 | -16,000 | 0.06% | 17,347,000 |
| 2021-04-16 | 2021-04-14 | 20.600 | 846,000 | +3,000 | 0.06% | 17,427,600 |
| 2021-04-14 | 2021-04-12 | 18.660 | 843,000 | -5,000 | 0.06% | 15,730,380 |
| 2021-04-12 | 2021-04-08 | 18.980 | 848,000 | +5,000 | 0.06% | 16,095,040 |
| 2021-04-09 | 2021-04-07 | 19.000 | 843,000 | +5,000 | 0.06% | 16,017,000 |
| 2021-04-01 | 2021-03-30 | 18.700 | 838,000 | -8,000 | 0.06% | 15,670,600 |
| 2021-03-31 | 2021-03-29 | 18.460 | 846,000 | +4,000 | 0.06% | 15,617,160 |
| 2021-03-26 | 2021-03-24 | 18.280 | 842,000 | -10,000 | 0.06% | 15,391,760 |
| 2021-03-22 | 2021-03-18 | 19.920 | 852,000 | +28,000 | 0.06% | 16,971,840 |
| 2021-03-18 | 2021-03-16 | 19.020 | 824,000 | +5,000 | 0.05% | 15,672,480 |
| 2021-03-11 | 2021-03-09 | 16.680 | 819,000 | -5,000 | 0.05% | 13,660,920 |
| 2021-03-09 | 2021-03-05 | 17.820 | 824,000 | +81,000 | 0.05% | 14,683,680 |
| 2021-03-08 | 2021-03-04 | 18.860 | 743,000 | -8,000 | 0.05% | 14,012,980 |
| 2021-03-05 | 2021-03-03 | 20.550 | 751,000 | +20,000 | 0.05% | 15,433,050 |
| 2021-03-04 | 2021-03-02 | 20.500 | 731,000 | +53,000 | 0.05% | 14,985,500 |
| 2021-03-03 | 2021-03-01 | 19.600 | 678,000 | -3,000 | 0.05% | 13,288,800 |
| 2021-03-02 | 2021-02-26 | 18.860 | 681,000 | -1,000 | 0.05% | 12,843,660 |
| 2021-03-01 | 2021-02-25 | 19.600 | 682,000 | +4,000 | 0.05% | 13,367,200 |
| 2021-02-26 | 2021-02-24 | 19.480 | 678,000 | +2,000 | 0.05% | 13,207,440 |
| 2021-02-25 | 2021-02-23 | 19.920 | 676,000 | -10,000 | 0.05% | 13,465,920 |
| 2021-02-24 | 2021-02-22 | 20.900 | 686,000 | +10,000 | 0.05% | 14,337,400 |
| 2021-02-23 | 2021-02-19 | 21.350 | 676,000 | +39,000 | 0.05% | 14,432,600 |
| 2021-02-22 | 2021-02-18 | 22.050 | 637,000 | +47,000 | 0.04% | 14,045,850 |
| 2021-02-19 | 2021-02-17 | 22.700 | 590,000 | +29,000 | 0.04% | 13,393,000 |
| 2021-02-18 | 2021-02-16 | 23.550 | 561,000 | +2,000 | 0.04% | 13,211,550 |
| 2021-02-17 | 2021-02-11 | 19.500 | 559,000 | -10,000 | 0.04% | 10,900,500 |
| 2021-02-16 | 2021-02-09 | 19.460 | 569,000 | +13,000 | 0.04% | 11,072,740 |
| 2021-02-10 | 2021-02-08 | 19.780 | 556,000 | -122,000 | 0.04% | 10,997,680 |
| 2021-02-09 | 2021-02-05 | 20.950 | 678,000 | -25,000 | 0.05% | 14,204,100 |
| 2021-02-08 | 2021-02-04 | 18.180 | 703,000 | +7,000 | 0.05% | 12,780,540 |
| 2021-02-05 | 2021-02-03 | 18.400 | 696,000 | -11,000 | 0.05% | 12,806,400 |
| 2021-02-04 | 2021-02-02 | 15.720 | 707,000 | -201,000 | 0.05% | 11,114,040 |
| 2021-02-03 | 2021-02-01 | 13.760 | 908,000 | -1,000 | 0.07% | 12,494,080 |
| 2021-02-02 | 2021-01-29 | 13.520 | 909,000 | -50,000 | 0.07% | 12,289,680 |
| 2021-02-01 | 2021-01-28 | 13.240 | 959,000 | +10,000 | 0.07% | 12,697,160 |
| 2021-01-29 | 2021-01-27 | 13.020 | 949,000 | -1,000 | 0.07% | 12,355,980 |
| 2021-01-28 | 2021-01-26 | 13.160 | 950,000 | +2,000 | 0.07% | 12,502,000 |
| 2021-01-25 | 2021-01-21 | 13.500 | 948,000 | -1,000 | 0.07% | 12,798,000 |
| 2021-01-22 | 2021-01-20 | 13.780 | 949,000 | +1,000 | 0.07% | 13,077,220 |
| 2021-01-21 | 2021-01-19 | 13.380 | 948,000 | -1,000 | 0.07% | 12,684,240 |
| 2021-01-20 | 2021-01-18 | 13.340 | 949,000 | +3,000 | 0.07% | 12,659,660 |
| 2021-01-19 | 2021-01-15 | 13.060 | 946,000 | +1,000 | 0.07% | 12,354,760 |
| 2021-01-15 | 2021-01-13 | 12.520 | 945,000 | +2,000 | 0.07% | 11,831,400 |
| 2021-01-14 | 2021-01-12 | 12.320 | 943,000 | +10,000 | 0.07% | 11,617,760 |
| 2021-01-13 | 2021-01-11 | 12.060 | 933,000 | +1,000 | 0.07% | 11,251,980 |
| 2021-01-11 | 2021-01-07 | 12.840 | 932,000 | -8,000 | 0.07% | 11,966,880 |
| 2021-01-08 | 2021-01-06 | 13.640 | 940,000 | -10,000 | 0.07% | 12,821,600 |
| 2021-01-07 | 2021-01-05 | 13.560 | 950,000 | -5,000 | 0.07% | 12,882,000 |
| 2021-01-06 | 2021-01-04 | 13.740 | 955,000 | +3,000 | 0.07% | 13,121,700 |
| 2021-01-05 | 2020-12-31 | 13.480 | 952,000 | +50,000 | 0.07% | 12,832,960 |
| 2021-01-04 | 2020-12-29 | 13.500 | 902,000 | +13,000 | 0.07% | 12,177,000 |
| 2020-12-30 | 2020-12-28 | 13.720 | 889,000 | +2,000 | 0.07% | 12,197,080 |
| 2020-12-28 | 2020-12-22 | 13.680 | 887,000 | -3,000 | 0.07% | 12,134,160 |
| 2020-12-23 | 2020-12-21 | 13.180 | 890,000 | -10,000 | 0.07% | 11,730,200 |
| 2020-12-22 | 2020-12-18 | 12.960 | 900,000 | +10,000 | 0.07% | 11,664,000 |
| 2020-12-21 | 2020-12-17 | 13.160 | 890,000 | -10,000 | 0.07% | 11,712,400 |
| 2020-12-11 | 2020-12-09 | 12.440 | 900,000 | +12,000 | 0.07% | 11,196,000 |
| 2020-12-09 | 2020-12-07 | 13.380 | 888,000 | +5,000 | 0.07% | 11,881,440 |
| 2020-12-08 | 2020-12-04 | 12.800 | 883,000 | +30,000 | 0.07% | 11,302,400 |
| 2020-12-07 | 2020-12-03 | 12.960 | 853,000 | +10,000 | 0.07% | 11,054,880 |
| 2020-12-01 | 2020-11-27 | 12.720 | 843,000 | -1,000 | 0.07% | 10,722,960 |
| 2020-11-30 | 2020-11-26 | 12.680 | 844,000 | +66,000 | 0.07% | 10,701,920 |
| 2020-11-26 | 2020-11-24 | 12.120 | 778,000 | +10,000 | 0.06% | 9,429,360 |
| 2020-11-20 | 2020-11-18 | 11.660 | 768,000 | -50,000 | 0.06% | 8,954,880 |
| 2020-11-09 | 2020-11-05 | 11.600 | 818,000 | -5,000 | 0.06% | 9,488,800 |
| 2020-11-06 | 2020-11-04 | 11.720 | 823,000 | +50,000 | 0.06% | 9,645,560 |
| 2020-10-29 | 2020-10-27 | 10.040 | 773,000 | +22,000 | 0.06% | 7,760,920 |
| 2020-10-28 | 2020-10-23 | 10.240 | 751,000 | +1,000 | 0.06% | 7,690,240 |
| 2020-10-22 | 2020-10-20 | 10.600 | 750,000 | -6,000 | 0.06% | 7,950,000 |
| 2020-10-20 | 2020-10-16 | 10.620 | 756,000 | -11,000 | 0.06% | 8,028,720 |
| 2020-10-16 | 2020-10-14 | 10.640 | 767,000 | -1,000 | 0.06% | 8,160,880 |
| 2020-10-12 | 2020-10-08 | 10.600 | 768,000 | +1,000 | 0.06% | 8,140,800 |
| 2020-10-05 | 2020-09-29 | 9.910 | 767,000 | -50,000 | 0.06% | 7,600,970 |
| 2020-09-30 | 2020-09-28 | 10.160 | 817,000 | +4,000 | 0.06% | 8,300,720 |
| 2020-09-29 | 2020-09-25 | 10.040 | 813,000 | -1,000 | 0.06% | 8,162,520 |
| 2020-09-28 | 2020-09-24 | 10.740 | 814,000 | +9,000 | 0.06% | 8,742,360 |
| 2020-09-25 | 2020-09-23 | 11.440 | 805,000 | +10,000 | 0.06% | 9,209,200 |
| 2020-09-23 | 2020-09-21 | 11.260 | 795,000 | +1,000 | 0.06% | 8,951,700 |
| 2020-09-22 | 2020-09-18 | 12.020 | 794,000 | +43,000 | 0.06% | 9,543,880 |
| 2020-09-21 | 2020-09-17 | 11.500 | 751,000 | -1,000 | 0.06% | 8,636,500 |
| 2020-09-11 | 2020-09-09 | 11.160 | 752,000 | -2,000 | 0.06% | 8,392,320 |
| 2020-09-09 | 2020-09-07 | 10.900 | 754,000 | +11,000 | 0.06% | 8,218,600 |
| 2020-09-07 | 2020-09-03 | 12.580 | 743,000 | -10,000 | 0.06% | 9,346,940 |
| 2020-09-04 | 2020-09-02 | 12.100 | 753,000 | +2,000 | 0.06% | 9,111,300 |
| 2020-09-03 | 2020-09-01 | 12.060 | 751,000 | +25,000 | 0.06% | 9,057,060 |
| 2020-09-02 | 2020-08-31 | 12.700 | 726,000 | +47,000 | 0.06% | 9,220,200 |
| 2020-08-31 | 2020-08-27 | 13.440 | 679,000 | +3,000 | 0.05% | 9,125,760 |
| 2020-08-27 | 2020-08-25 | 13.200 | 676,000 | -12,000 | 0.05% | 8,923,200 |
| 2020-08-26 | 2020-08-24 | 13.060 | 688,000 | -5,000 | 0.05% | 8,985,280 |
| 2020-08-25 | 2020-08-21 | 13.320 | 693,000 | +5,000 | 0.05% | 9,230,760 |
| 2020-08-21 | 2020-08-19 | 13.120 | 688,000 | +10,000 | 0.05% | 9,026,560 |
| 2020-08-20 | 2020-08-18 | 13.600 | 678,000 | +6,000 | 0.05% | 9,220,800 |
| 2020-08-19 | 2020-08-17 | 13.760 | 672,000 | +5,000 | 0.05% | 9,246,720 |
| 2020-08-17 | 2020-08-13 | 14.060 | 667,000 | +1,000 | 0.05% | 9,378,020 |
| 2020-08-14 | 2020-08-12 | 13.700 | 666,000 | +1,000 | 0.05% | 9,124,200 |
| 2020-08-13 | 2020-08-11 | 14.080 | 665,000 | +10,000 | 0.05% | 9,363,200 |
| 2020-08-11 | 2020-08-07 | 14.380 | 655,000 | -4,000 | 0.05% | 9,418,900 |
| 2020-08-10 | 2020-08-06 | 14.780 | 659,000 | +21,000 | 0.05% | 9,740,020 |
| 2020-08-07 | 2020-08-05 | 15.060 | 638,000 | -47,000 | 0.05% | 9,608,280 |
| 2020-08-06 | 2020-08-04 | 15.160 | 685,000 | -40,000 | 0.05% | 10,384,600 |
| 2020-08-05 | 2020-08-03 | 14.740 | 725,000 | -3,000 | 0.06% | 10,686,500 |
| 2020-08-04 | 2020-07-31 | 15.000 | 728,000 | +50,000 | 0.06% | 10,920,000 |
| 2020-08-03 | 2020-07-30 | 14.060 | 678,000 | -4,000 | 0.05% | 9,532,680 |
| 2020-07-28 | 2020-07-24 | 14.380 | 682,000 | -6,000 | 0.05% | 9,807,160 |
| 2020-07-24 | 2020-07-22 | 14.000 | 688,000 | +1,000 | 0.05% | 9,632,000 |
| 2020-07-20 | 2020-07-16 | 14.000 | 687,000 | -16,000 | 0.05% | 9,618,000 |
| 2020-07-16 | 2020-07-14 | 14.760 | 703,000 | +196,000 | 0.05% | 10,376,280 |
| 2020-07-14 | 2020-07-10 | 14.640 | 507,000 | -4,000 | 0.04% | 7,422,480 |
| 2020-07-13 | 2020-07-09 | 14.820 | 511,000 | -20,000 | 0.04% | 7,573,020 |
| 2020-07-10 | 2020-07-08 | 14.860 | 531,000 | -29,000 | 0.04% | 7,890,660 |
| 2020-07-09 | 2020-07-07 | 14.140 | 560,000 | +33,000 | 0.04% | 7,918,400 |
| 2020-07-08 | 2020-07-06 | 13.680 | 527,000 | +7,000 | 0.04% | 7,209,360 |
| 2020-07-07 | 2020-07-03 | 14.380 | 520,000 | +11,000 | 0.04% | 7,477,600 |
| 2020-07-03 | 2020-06-30 | 14.700 | 509,000 | -9,000 | 0.04% | 7,482,300 |
| 2020-07-02 | 2020-06-29 | 15.380 | 518,000 | -3,000 | 0.04% | 7,966,840 |
| 2020-06-30 | 2020-06-26 | 16.260 | 521,000 | -5,000 | 0.04% | 8,471,460 |
| 2020-06-26 | 2020-06-23 | 15.560 | 526,000 | +4,000 | 0.04% | 8,184,560 |
| 2020-06-24 | 2020-06-22 | 14.940 | 522,000 | +10,000 | 0.04% | 7,798,680 |
| 2020-06-23 | 2020-06-19 | 14.340 | 512,000 | -50,000 | 0.04% | 7,342,080 |
| 2020-06-22 | 2020-06-18 | 14.240 | 562,000 | +10,000 | 0.04% | 8,002,880 |
| 2020-06-19 | 2020-06-17 | 14.500 | 552,000 | -10,000 | 0.04% | 8,004,000 |
| 2020-06-17 | 2020-06-15 | 13.680 | 562,000 | +5,000 | 0.04% | 7,688,160 |
| 2020-06-16 | 2020-06-12 | 14.160 | 557,000 | -1,000 | 0.04% | 7,887,120 |
| 2020-06-12 | 2020-06-10 | 13.760 | 558,000 | +12,000 | 0.04% | 7,678,080 |
| 2020-06-11 | 2020-06-09 | 13.960 | 546,000 | +85,000 | 0.04% | 7,622,160 |
| 2020-06-10 | 2020-06-08 | 14.420 | 461,000 | +20,000 | 0.04% | 6,647,620 |
| 2020-06-09 | 2020-06-05 | 14.480 | 441,000 | -1,000 | 0.03% | 6,385,680 |
| 2020-06-05 | 2020-06-03 | 14.500 | 442,000 | +12,000 | 0.03% | 6,409,000 |
| 2020-06-04 | 2020-06-02 | 14.740 | 430,000 | -5,000 | 0.03% | 6,338,200 |
| 2020-06-03 | 2020-06-01 | 14.860 | 435,000 | -20,000 | 0.03% | 6,464,100 |
| 2020-06-02 | 2020-05-29 | 13.940 | 455,000 | -50,000 | 0.04% | 6,342,700 |
| 2020-06-01 | 2020-05-28 | 13.680 | 505,000 | +22,000 | 0.04% | 6,908,400 |
| 2020-05-29 | 2020-05-27 | 14.200 | 483,000 | +37,000 | 0.04% | 6,858,600 |
| 2020-05-28 | 2020-05-26 | 14.900 | 446,000 | -11,000 | 0.03% | 6,645,400 |
| 2020-05-27 | 2020-05-25 | 15.060 | 457,000 | -5,000 | 0.04% | 6,882,420 |
| 2020-05-26 | 2020-05-22 | 13.960 | 462,000 | -87,000 | 0.04% | 6,449,520 |
| 2020-05-25 | 2020-05-21 | 14.860 | 549,000 | -108,000 | 0.04% | 8,158,140 |
| 2020-05-22 | 2020-05-20 | 16.240 | 657,000 | +41,000 | 0.05% | 10,669,680 |
| 2020-05-21 | 2020-05-19 | 16.020 | 616,000 | +22,000 | 0.05% | 9,868,320 |
| 2020-05-20 | 2020-05-18 | 16.260 | 594,000 | +2,000 | 0.05% | 9,658,440 |
| 2020-05-19 | 2020-05-15 | 15.640 | 592,000 | -32,000 | 0.05% | 9,258,880 |
| 2020-05-18 | 2020-05-14 | 15.040 | 624,000 | -19,000 | 0.05% | 9,384,960 |
| 2020-05-15 | 2020-05-13 | 14.840 | 643,000 | +159,000 | 0.05% | 9,542,120 |
| 2020-05-14 | 2020-05-12 | 14.180 | 484,000 | +5,000 | 0.04% | 6,863,120 |
| 2020-05-13 | 2020-05-11 | 14.180 | 479,000 | +3,000 | 0.04% | 6,792,220 |
| 2020-05-12 | 2020-05-08 | 14.500 | 476,000 | +2,000 | 0.04% | 6,902,000 |
| 2020-05-11 | 2020-05-07 | 14.120 | 474,000 | +1,000 | 0.04% | 6,692,880 |
| 2020-05-06 | 2020-05-04 | 14.360 | 473,000 | -13,000 | 0.04% | 6,792,280 |
| 2020-05-05 | 2020-04-29 | 14.320 | 486,000 | +43,000 | 0.04% | 6,959,520 |
| 2020-05-04 | 2020-04-28 | 14.740 | 443,000 | +43,000 | 0.03% | 6,529,820 |
| 2020-04-29 | 2020-04-27 | 14.920 | 400,000 | -87,000 | 0.03% | 5,968,000 |
| 2020-04-28 | 2020-04-24 | 14.440 | 487,000 | +68,000 | 0.04% | 7,032,280 |
| 2020-04-27 | 2020-04-23 | 14.900 | 419,000 | +68,000 | 0.03% | 6,243,100 |
| 2020-04-24 | 2020-04-22 | 14.280 | 351,000 | -30,000 | 0.03% | 5,012,280 |
| 2020-04-23 | 2020-04-21 | 12.900 | 381,000 | -60,000 | 0.03% | 4,914,900 |
| 2020-04-22 | 2020-04-20 | 13.060 | 441,000 | -1,000 | 0.03% | 5,759,460 |
| 2020-04-21 | 2020-04-17 | 12.740 | 442,000 | +12,000 | 0.04% | 5,631,080 |
| 2020-04-20 | 2020-04-16 | 12.760 | 430,000 | -217,000 | 0.03% | 5,486,800 |
| 2020-04-17 | 2020-04-15 | 12.940 | 647,000 | +25,000 | 0.05% | 8,372,180 |
| 2020-04-16 | 2020-04-14 | 13.420 | 622,000 | -4,000 | 0.05% | 8,347,240 |
| 2020-04-15 | 2020-04-09 | 13.040 | 626,000 | +22,000 | 0.05% | 8,163,040 |
| 2020-04-14 | 2020-04-08 | 13.160 | 604,000 | +25,000 | 0.05% | 7,948,640 |
| 2020-04-09 | 2020-04-07 | 13.380 | 579,000 | +33,000 | 0.05% | 7,747,020 |
| 2020-04-08 | 2020-04-06 | 13.740 | 546,000 | +58,000 | 0.04% | 7,502,040 |
| 2020-04-06 | 2020-04-02 | 12.180 | 488,000 | +71,000 | 0.04% | 5,943,840 |
| 2020-04-03 | 2020-04-01 | 11.980 | 417,000 | -40,000 | 0.03% | 4,995,660 |
| 2020-04-02 | 2020-03-31 | 11.380 | 457,000 | +6,000 | 0.04% | 5,200,660 |
| 2020-04-01 | 2020-03-30 | 10.980 | 451,000 | +9,000 | 0.04% | 4,951,980 |
| 2020-03-31 | 2020-03-27 | 10.920 | 442,000 | +201,000 | 0.04% | 4,826,640 |
| 2020-03-30 | 2020-03-26 | 10.280 | 241,000 | +146,000 | 0.02% | 2,477,480 |
| 2020-03-26 | 2020-03-24 | 9.720 | 95,000 | -3,000 | 0.01% | 923,400 |
| 2020-03-25 | 2020-03-23 | 9.810 | 98,000 | 0.01% | 961,380 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy