History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.910 | 311,400 | +0 | 0.00% | 4,020,174 |
| 2025-10-13 | 2025-10-09 | 12.990 | 311,400 | +0 | 0.00% | 4,045,086 |
| 2025-10-10 | 2025-10-08 | 12.550 | 311,400 | +20,000 | 0.00% | 3,908,070 |
| 2025-10-08 | 2025-10-03 | 12.890 | 291,400 | -20,100 | 0.00% | 3,756,146 |
| 2025-10-06 | 2025-10-02 | 12.980 | 311,500 | -2,300 | 0.00% | 4,043,270 |
| 2025-10-02 | 2025-09-29 | 13.020 | 313,800 | -6,700 | 0.00% | 4,085,676 |
| 2025-09-30 | 2025-09-26 | 12.830 | 320,500 | -2,000 | 0.00% | 4,112,015 |
| 2025-09-29 | 2025-09-25 | 13.100 | 322,500 | +4,300 | 0.00% | 4,224,750 |
| 2025-09-26 | 2025-09-24 | 12.970 | 318,200 | +1,000 | 0.00% | 4,127,054 |
| 2025-09-25 | 2025-09-23 | 12.980 | 317,200 | -150,000 | 0.00% | 4,117,256 |
| 2025-09-22 | 2025-09-18 | 13.730 | 467,200 | -8,000 | 0.01% | 6,414,656 |
| 2025-09-19 | 2025-09-17 | 13.950 | 475,200 | +158,000 | 0.01% | 6,629,040 |
| 2025-09-16 | 2025-09-12 | 13.750 | 317,200 | -1,000 | 0.00% | 4,361,500 |
| 2025-09-12 | 2025-09-10 | 13.850 | 318,200 | -1,000 | 0.00% | 4,407,070 |
| 2025-09-11 | 2025-09-09 | 13.260 | 319,200 | -31,000 | 0.00% | 4,232,592 |
| 2025-09-10 | 2025-09-08 | 13.530 | 350,200 | +14,100 | 0.01% | 4,738,206 |
| 2025-09-04 | 2025-09-02 | 13.000 | 336,100 | +200 | 0.01% | 4,369,300 |
| 2025-09-03 | 2025-09-01 | 13.080 | 335,900 | -43,000 | 0.01% | 4,393,572 |
| 2025-09-01 | 2025-08-28 | 12.780 | 378,900 | +4,000 | 0.01% | 4,842,342 |
| 2025-08-29 | 2025-08-27 | 13.290 | 374,900 | -41,000 | 0.01% | 4,982,421 |
| 2025-08-28 | 2025-08-26 | 13.820 | 415,900 | -40,500 | 0.01% | 5,747,738 |
| 2025-08-27 | 2025-08-25 | 13.950 | 456,400 | +800 | 0.01% | 6,366,780 |
| 2025-08-26 | 2025-08-22 | 12.990 | 455,600 | +700 | 0.01% | 5,918,244 |
| 2025-08-22 | 2025-08-20 | 13.130 | 454,900 | +500 | 0.01% | 5,972,837 |
| 2025-08-21 | 2025-08-19 | 13.200 | 454,400 | -87,100 | 0.01% | 5,998,080 |
| 2025-08-20 | 2025-08-18 | 13.330 | 541,500 | +300 | 0.01% | 7,218,195 |
| 2025-08-19 | 2025-08-15 | 13.330 | 541,200 | +50,000 | 0.01% | 7,214,196 |
| 2025-08-15 | 2025-08-13 | 14.000 | 491,200 | +600 | 0.01% | 6,876,800 |
| 2025-08-14 | 2025-08-12 | 13.480 | 490,600 | -1,400 | 0.01% | 6,613,288 |
| 2025-08-11 | 2025-08-07 | 14.080 | 492,000 | -100 | 0.01% | 6,927,360 |
| 2025-08-07 | 2025-08-05 | 13.910 | 492,100 | -100 | 0.01% | 6,845,111 |
| 2025-08-01 | 2025-07-30 | 14.100 | 492,200 | +10,000 | 0.01% | 6,940,020 |
| 2025-07-31 | 2025-07-29 | 14.500 | 482,200 | +600 | 0.01% | 6,991,900 |
| 2025-07-28 | 2025-07-24 | 14.000 | 481,600 | +1,000 | 0.01% | 6,742,400 |
| 2025-07-25 | 2025-07-23 | 13.920 | 480,600 | -1,000 | 0.01% | 6,689,952 |
| 2025-07-24 | 2025-07-22 | 13.780 | 481,600 | -63,000 | 0.01% | 6,636,448 |
| 2025-07-22 | 2025-07-18 | 13.880 | 544,600 | +20,100 | 0.01% | 7,559,048 |
| 2025-07-21 | 2025-07-17 | 13.540 | 524,500 | +8,700 | 0.01% | 7,101,730 |
| 2025-07-17 | 2025-07-15 | 13.360 | 515,800 | -200 | 0.01% | 6,891,088 |
| 2025-07-16 | 2025-07-14 | 13.400 | 516,000 | -74,500 | 0.01% | 6,914,400 |
| 2025-07-15 | 2025-07-11 | 13.180 | 590,500 | +5,800 | 0.01% | 7,782,790 |
| 2025-07-14 | 2025-07-10 | 13.160 | 584,700 | +57,000 | 0.01% | 7,694,652 |
| 2025-07-10 | 2025-07-08 | 12.980 | 527,700 | -21,000 | 0.01% | 6,849,546 |
| 2025-07-08 | 2025-07-04 | 12.980 | 548,700 | +200 | 0.01% | 7,122,126 |
| 2025-07-04 | 2025-07-02 | 13.000 | 548,500 | +1,400 | 0.01% | 7,130,500 |
| 2025-07-03 | 2025-06-30 | 13.140 | 547,100 | -500 | 0.01% | 7,188,894 |
| 2025-07-02 | 2025-06-27 | 13.080 | 547,600 | -120,800 | 0.01% | 7,162,608 |
| 2025-06-27 | 2025-06-25 | 13.180 | 668,400 | +74,500 | 0.01% | 8,809,512 |
| 2025-06-24 | 2025-06-20 | 11.960 | 593,900 | +1,000 | 0.01% | 7,103,044 |
| 2025-06-19 | 2025-06-17 | 12.280 | 592,900 | -300 | 0.01% | 7,280,812 |
| 2025-06-17 | 2025-06-13 | 12.260 | 593,200 | -2,000 | 0.01% | 7,272,632 |
| 2025-06-13 | 2025-06-11 | 12.500 | 595,200 | -15,000 | 0.01% | 7,440,000 |
| 2025-06-09 | 2025-06-05 | 12.220 | 610,200 | -100 | 0.01% | 7,456,644 |
| 2025-06-05 | 2025-06-03 | 12.120 | 610,300 | -2,200 | 0.01% | 7,396,836 |
| 2025-06-04 | 2025-06-02 | 12.000 | 612,500 | +2,000 | 0.01% | 7,350,000 |
| 2025-06-03 | 2025-05-30 | 12.440 | 610,500 | -100 | 0.01% | 7,594,620 |
| 2025-06-02 | 2025-05-29 | 12.540 | 610,600 | +25,000 | 0.01% | 7,656,924 |
| 2025-05-30 | 2025-05-28 | 12.180 | 585,600 | +10,000 | 0.01% | 7,132,608 |
| 2025-05-28 | 2025-05-26 | 11.780 | 575,600 | -100 | 0.01% | 6,780,568 |
| 2025-05-14 | 2025-05-12 | 12.540 | 575,700 | +247,400 | 0.01% | 7,219,278 |
| 2025-05-07 | 2025-05-02 | 12.180 | 328,300 | -5,200 | 0.00% | 3,998,694 |
| 2025-04-29 | 2025-04-25 | 11.760 | 333,500 | -5,800 | 0.01% | 3,921,960 |
| 2025-04-28 | 2025-04-24 | 11.940 | 339,300 | +400 | 0.01% | 4,051,242 |
| 2025-04-24 | 2025-04-22 | 11.920 | 338,900 | +12,700 | 0.01% | 4,039,688 |
| 2025-04-16 | 2025-04-14 | 11.980 | 326,200 | +2,000 | 0.00% | 3,907,876 |
| 2025-04-10 | 2025-04-08 | 10.860 | 324,200 | -4,000 | 0.00% | 3,520,812 |
| 2025-04-09 | 2025-04-07 | 10.300 | 328,200 | -141,200 | 0.00% | 3,380,460 |
| 2025-03-26 | 2025-03-24 | 13.060 | 469,400 | -180,000 | 0.01% | 6,130,364 |
| 2025-03-25 | 2025-03-21 | 13.060 | 649,400 | -1,400 | 0.01% | 8,481,164 |
| 2025-03-18 | 2025-03-14 | 13.460 | 650,800 | +58,900 | 0.01% | 8,759,768 |
| 2025-03-17 | 2025-03-13 | 13.360 | 591,900 | -1,000 | 0.01% | 7,907,784 |
| 2025-03-13 | 2025-03-11 | 13.740 | 592,900 | +400 | 0.01% | 8,146,446 |
| 2025-03-12 | 2025-03-10 | 13.120 | 592,500 | +40,000 | 0.01% | 7,773,600 |
| 2025-03-11 | 2025-03-07 | 13.200 | 552,500 | +191,600 | 0.01% | 7,293,000 |
| 2025-03-10 | 2025-03-06 | 15.460 | 360,900 | +2,000 | 0.01% | 5,579,514 |
| 2025-03-07 | 2025-03-05 | 15.240 | 358,900 | -127,200 | 0.01% | 5,469,636 |
| 2025-03-06 | 2025-03-04 | 14.560 | 486,100 | -100 | 0.01% | 7,077,616 |
| 2025-03-05 | 2025-03-03 | 14.060 | 486,200 | +2,000 | 0.01% | 6,835,972 |
| 2025-03-04 | 2025-02-28 | 13.920 | 484,200 | +7,600 | 0.01% | 6,740,064 |
| 2025-02-28 | 2025-02-26 | 14.820 | 476,600 | -100 | 0.01% | 7,063,212 |
| 2025-02-26 | 2025-02-24 | 14.620 | 476,700 | -900 | 0.01% | 6,969,354 |
| 2025-02-25 | 2025-02-21 | 14.760 | 477,600 | -2,000 | 0.01% | 7,049,376 |
| 2025-02-24 | 2025-02-20 | 13.980 | 479,600 | +400 | 0.01% | 6,704,808 |
| 2025-02-21 | 2025-02-19 | 13.940 | 479,200 | +80,300 | 0.01% | 6,680,048 |
| 2025-02-20 | 2025-02-18 | 14.440 | 398,900 | -81,500 | 0.01% | 5,760,116 |
| 2025-02-19 | 2025-02-17 | 14.280 | 480,400 | +2,000 | 0.01% | 6,860,112 |
| 2025-02-18 | 2025-02-14 | 14.900 | 478,400 | -800 | 0.01% | 7,128,160 |
| 2025-02-17 | 2025-02-13 | 14.400 | 479,200 | -1,800 | 0.01% | 6,900,480 |
| 2025-02-13 | 2025-02-11 | 13.820 | 481,000 | -100 | 0.01% | 6,647,420 |
| 2025-02-12 | 2025-02-10 | 13.520 | 481,100 | -100 | 0.01% | 6,504,472 |
| 2025-02-10 | 2025-02-06 | 13.000 | 481,200 | +121,400 | 0.01% | 6,255,600 |
| 2025-02-04 | 2025-01-28 | 13.340 | 359,800 | +120,800 | 0.01% | 4,799,732 |
| 2025-02-03 | 2025-01-24 | 13.000 | 239,000 | -4,800 | 0.00% | 3,107,000 |
| 2025-01-24 | 2025-01-22 | 12.660 | 243,800 | +3,000 | 0.00% | 3,086,508 |
| 2025-01-23 | 2025-01-21 | 12.980 | 240,800 | -1,500 | 0.00% | 3,125,584 |
| 2025-01-22 | 2025-01-20 | 12.680 | 242,300 | +2,000 | 0.00% | 3,072,364 |
| 2025-01-21 | 2025-01-17 | 12.340 | 240,300 | -1,000 | 0.00% | 2,965,302 |
| 2025-01-13 | 2025-01-09 | 12.080 | 241,300 | -100 | 0.00% | 2,914,904 |
| 2025-01-09 | 2025-01-07 | 12.260 | 241,400 | +4,000 | 0.00% | 2,959,564 |
| 2025-01-06 | 2025-01-02 | 12.680 | 237,400 | -100 | 0.00% | 3,010,232 |
| 2025-01-02 | 2024-12-27 | 13.100 | 237,500 | -100 | 0.00% | 3,111,250 |
| 2024-12-20 | 2024-12-18 | 13.900 | 237,600 | +300 | 0.00% | 3,302,640 |
| 2024-12-12 | 2024-12-10 | 14.500 | 237,300 | +1,900 | 0.00% | 3,440,850 |
| 2024-12-02 | 2024-11-28 | 14.060 | 235,400 | +1,000 | 0.00% | 3,309,724 |
| 2024-11-27 | 2024-11-25 | 14.200 | 234,400 | -103,900 | 0.00% | 3,328,480 |
| 2024-11-26 | 2024-11-22 | 13.920 | 338,300 | +1,000 | 0.01% | 4,709,136 |
| 2024-11-22 | 2024-11-20 | 14.440 | 337,300 | +50,000 | 0.01% | 4,870,612 |
| 2024-11-20 | 2024-11-18 | 14.880 | 287,300 | -53,900 | 0.00% | 4,275,024 |
| 2024-11-19 | 2024-11-15 | 14.160 | 341,200 | -400 | 0.01% | 4,831,392 |
| 2024-11-18 | 2024-11-14 | 14.920 | 341,600 | -33,500 | 0.01% | 5,096,672 |
| 2024-11-15 | 2024-11-13 | 15.820 | 375,100 | +1,000 | 0.01% | 5,934,082 |
| 2024-11-14 | 2024-11-12 | 15.340 | 374,100 | +1,000 | 0.01% | 5,738,694 |
| 2024-11-12 | 2024-11-08 | 16.020 | 373,100 | -35,900 | 0.01% | 5,977,062 |
| 2024-11-11 | 2024-11-07 | 15.800 | 409,000 | -1,600 | 0.01% | 6,462,200 |
| 2024-11-06 | 2024-11-04 | 15.800 | 410,600 | -1,500 | 0.01% | 6,487,480 |
| 2024-11-04 | 2024-10-31 | 15.800 | 412,100 | -89,800 | 0.01% | 6,511,180 |
| 2024-11-01 | 2024-10-30 | 15.640 | 501,900 | -2,000 | 0.01% | 7,849,716 |
| 2024-10-31 | 2024-10-29 | 15.900 | 503,900 | -2,000 | 0.01% | 8,012,010 |
| 2024-10-30 | 2024-10-28 | 16.080 | 505,900 | +134,700 | 0.01% | 8,134,872 |
| 2024-10-29 | 2024-10-25 | 16.340 | 371,200 | -800 | 0.01% | 6,065,408 |
| 2024-10-28 | 2024-10-24 | 16.000 | 372,000 | -140,000 | 0.01% | 5,952,000 |
| 2024-10-24 | 2024-10-22 | 15.100 | 512,000 | -500 | 0.01% | 7,731,200 |
| 2024-10-23 | 2024-10-21 | 14.860 | 512,500 | -4,600 | 0.01% | 7,615,750 |
| 2024-10-21 | 2024-10-17 | 14.020 | 517,100 | -2,500 | 0.01% | 7,249,742 |
| 2024-10-18 | 2024-10-16 | 14.380 | 519,600 | -7,000 | 0.01% | 7,471,848 |
| 2024-10-16 | 2024-10-14 | 14.000 | 526,600 | -100 | 0.01% | 7,372,400 |
| 2024-10-15 | 2024-10-10 | 13.420 | 526,700 | -100 | 0.01% | 7,068,314 |
| 2024-10-14 | 2024-10-09 | 12.980 | 526,800 | -2,400 | 0.01% | 6,837,864 |
| 2024-10-10 | 2024-10-08 | 13.240 | 529,200 | -16,100 | 0.01% | 7,006,608 |
| 2024-10-09 | 2024-10-07 | 15.000 | 545,300 | +83,400 | 0.01% | 8,179,500 |
| 2024-10-08 | 2024-10-04 | 14.980 | 461,900 | -1,100 | 0.01% | 6,919,262 |
| 2024-10-07 | 2024-10-03 | 14.400 | 463,000 | -16,400 | 0.01% | 6,667,200 |
| 2024-10-04 | 2024-10-02 | 15.420 | 479,400 | -86,200 | 0.01% | 7,392,348 |
| 2024-10-03 | 2024-09-30 | 14.000 | 565,600 | +46,600 | 0.01% | 7,918,400 |
| 2024-10-02 | 2024-09-27 | 13.400 | 519,000 | +38,100 | 0.01% | 6,954,600 |
| 2024-09-30 | 2024-09-26 | 11.500 | 480,900 | +300 | 0.01% | 5,530,350 |
| 2024-09-26 | 2024-09-24 | 10.580 | 480,600 | +8,600 | 0.01% | 5,084,748 |
| 2024-09-24 | 2024-09-20 | 10.200 | 472,000 | -1,500 | 0.01% | 4,814,400 |
| 2024-09-23 | 2024-09-19 | 10.300 | 473,500 | +200,000 | 0.01% | 4,877,050 |
| 2024-09-20 | 2024-09-17 | 10.240 | 273,500 | +5,600 | 0.00% | 2,800,640 |
| 2024-09-16 | 2024-09-12 | 9.930 | 267,900 | -1,000 | 0.00% | 2,660,247 |
| 2024-09-12 | 2024-09-10 | 9.880 | 268,900 | -11,600 | 0.00% | 2,656,732 |
| 2024-08-23 | 2024-08-21 | 9.610 | 280,500 | -119,000 | 0.00% | 2,695,605 |
| 2024-08-21 | 2024-08-19 | 9.970 | 399,500 | -129,300 | 0.01% | 3,983,015 |
| 2024-08-20 | 2024-08-16 | 9.490 | 528,800 | +9,900 | 0.01% | 5,018,312 |
| 2024-07-19 | 2024-07-17 | 8.320 | 518,900 | -1,100 | 0.01% | 4,317,248 |
| 2024-07-15 | 2024-07-11 | 8.480 | 520,000 | -200 | 0.01% | 4,409,600 |
| 2024-07-05 | 2024-07-03 | 8.590 | 520,200 | -400 | 0.01% | 4,468,518 |
| 2024-06-25 | 2024-06-21 | 8.340 | 520,600 | -200 | 0.01% | 4,341,804 |
| 2024-06-17 | 2024-06-13 | 8.560 | 520,800 | -800 | 0.01% | 4,458,048 |
| 2024-06-13 | 2024-06-11 | 8.360 | 521,600 | -100 | 0.01% | 4,360,576 |
| 2024-06-06 | 2024-06-04 | 8.620 | 521,700 | +300 | 0.01% | 4,497,054 |
| 2024-06-03 | 2024-05-30 | 8.810 | 521,400 | -100 | 0.01% | 4,593,534 |
| 2024-05-31 | 2024-05-29 | 8.770 | 521,500 | -100 | 0.01% | 4,573,555 |
| 2024-05-30 | 2024-05-28 | 9.020 | 521,600 | +1,700 | 0.01% | 4,704,832 |
| 2024-05-29 | 2024-05-27 | 9.060 | 519,900 | +5,000 | 0.01% | 4,710,294 |
| 2024-05-24 | 2024-05-22 | 9.780 | 514,900 | +5,000 | 0.01% | 5,035,722 |
| 2024-05-22 | 2024-05-20 | 9.900 | 509,900 | -100,000 | 0.01% | 5,048,010 |
| 2024-05-21 | 2024-05-17 | 10.220 | 609,900 | -8,100 | 0.01% | 6,233,178 |
| 2024-05-20 | 2024-05-16 | 9.800 | 618,000 | -21,300 | 0.01% | 6,056,400 |
| 2024-05-16 | 2024-05-13 | 9.180 | 639,300 | -7,000 | 0.01% | 5,868,774 |
| 2024-05-14 | 2024-05-10 | 8.990 | 646,300 | -200 | 0.01% | 5,810,237 |
| 2024-05-13 | 2024-05-09 | 8.940 | 646,500 | -3,000 | 0.01% | 5,779,710 |
| 2024-05-07 | 2024-05-03 | 9.160 | 649,500 | -10,300 | 0.01% | 5,949,420 |
| 2024-05-06 | 2024-05-02 | 9.210 | 659,800 | +9,800 | 0.01% | 6,076,758 |
| 2024-05-03 | 2024-04-30 | 8.550 | 650,000 | -78,500 | 0.01% | 5,557,500 |
| 2024-04-30 | 2024-04-26 | 8.500 | 728,500 | -100 | 0.01% | 6,192,250 |
| 2024-04-24 | 2024-04-22 | 7.870 | 728,600 | +99,000 | 0.01% | 5,734,082 |
| 2024-04-23 | 2024-04-19 | 7.580 | 629,600 | +1,000 | 0.01% | 4,772,368 |
| 2024-04-18 | 2024-04-16 | 7.550 | 628,600 | -100 | 0.01% | 4,745,930 |
| 2024-04-17 | 2024-04-15 | 7.660 | 628,700 | +1,500 | 0.01% | 4,815,842 |
| 2024-04-16 | 2024-04-12 | 7.750 | 627,200 | +2,000 | 0.01% | 4,860,800 |
| 2024-04-15 | 2024-04-11 | 7.960 | 625,200 | +4,600 | 0.01% | 4,976,592 |
| 2024-04-12 | 2024-04-10 | 8.100 | 620,600 | -100 | 0.01% | 5,026,860 |
| 2024-04-08 | 2024-04-03 | 7.930 | 620,700 | +2,000 | 0.01% | 4,922,151 |
| 2024-04-05 | 2024-04-02 | 8.170 | 618,700 | +100 | 0.01% | 5,054,779 |
| 2024-03-14 | 2024-03-12 | 8.590 | 618,600 | -2,600 | 0.01% | 5,313,774 |
| 2024-03-11 | 2024-03-07 | 8.110 | 621,200 | +10,000 | 0.01% | 5,037,932 |
| 2024-03-06 | 2024-03-04 | 7.770 | 611,200 | -100 | 0.01% | 4,749,024 |
| 2024-03-04 | 2024-02-29 | 7.770 | 611,300 | +4,500 | 0.01% | 4,749,801 |
| 2024-02-27 | 2024-02-23 | 7.830 | 606,800 | -9,000 | 0.01% | 4,751,244 |
| 2024-01-10 | 2024-01-08 | 9.100 | 615,800 | -100 | 0.01% | 5,603,780 |
| 2023-12-29 | 2023-12-27 | 9.310 | 615,900 | +200 | 0.01% | 5,734,029 |
| 2023-12-28 | 2023-12-22 | 9.190 | 615,700 | -1,500 | 0.01% | 5,658,283 |
| 2023-12-14 | 2023-12-12 | 9.220 | 617,200 | -100 | 0.01% | 5,690,584 |
| 2023-12-13 | 2023-12-11 | 9.090 | 617,300 | +1,000 | 0.01% | 5,611,257 |
| 2023-12-06 | 2023-12-04 | 9.340 | 616,300 | +2,000 | 0.01% | 5,756,242 |
| 2023-12-01 | 2023-11-29 | 9.700 | 614,300 | -1,700 | 0.01% | 5,958,710 |
| 2023-11-17 | 2023-11-15 | 9.910 | 616,000 | -1,600 | 0.01% | 6,104,560 |
| 2023-11-13 | 2023-11-09 | 9.520 | 617,600 | +8,500 | 0.01% | 5,879,552 |
| 2023-11-10 | 2023-11-08 | 9.680 | 609,100 | -3,500 | 0.01% | 5,896,088 |
| 2023-11-09 | 2023-11-07 | 9.690 | 612,600 | +400 | 0.01% | 5,936,094 |
| 2023-11-08 | 2023-11-06 | 9.840 | 612,200 | -14,000 | 0.01% | 6,024,048 |
| 2023-11-07 | 2023-11-03 | 9.470 | 626,200 | -100 | 0.01% | 5,930,114 |
| 2023-11-03 | 2023-11-01 | 9.130 | 626,300 | +7,100 | 0.01% | 5,718,119 |
| 2023-11-01 | 2023-10-30 | 9.500 | 619,200 | -7,100 | 0.01% | 5,882,400 |
| 2023-10-31 | 2023-10-27 | 9.390 | 626,300 | -2,000 | 0.01% | 5,880,957 |
| 2023-10-26 | 2023-10-24 | 8.990 | 628,300 | +7,100 | 0.01% | 5,648,417 |
| 2023-10-18 | 2023-10-16 | 9.360 | 621,200 | -34,800 | 0.01% | 5,814,432 |
| 2023-10-05 | 2023-10-03 | 9.290 | 656,000 | -3,500 | 0.01% | 6,094,240 |
| 2023-09-27 | 2023-09-25 | 9.810 | 659,500 | +2,000 | 0.01% | 6,469,695 |
| 2023-09-13 | 2023-09-11 | 10.340 | 657,500 | -100 | 0.01% | 6,798,550 |
| 2023-09-11 | 2023-09-06 | 10.520 | 657,600 | -100 | 0.01% | 6,917,952 |
| 2023-08-21 | 2023-08-17 | 11.160 | 657,700 | +200 | 0.01% | 7,339,932 |
| 2023-08-17 | 2023-08-15 | 11.460 | 657,500 | +5,000 | 0.01% | 7,534,950 |
| 2023-08-11 | 2023-08-09 | 12.100 | 652,500 | -6,700 | 0.01% | 7,895,250 |
| 2023-08-08 | 2023-08-04 | 12.700 | 659,200 | +2,300 | 0.01% | 8,371,840 |
| 2023-08-01 | 2023-07-28 | 13.060 | 656,900 | -100 | 0.01% | 8,579,114 |
| 2023-07-28 | 2023-07-26 | 12.640 | 657,000 | -5,000 | 0.01% | 8,304,480 |
| 2023-07-24 | 2023-07-20 | 11.940 | 662,000 | +5,000 | 0.01% | 7,904,280 |
| 2023-07-20 | 2023-07-18 | 12.280 | 657,000 | -900 | 0.01% | 8,067,960 |
| 2023-07-19 | 2023-07-14 | 12.600 | 657,900 | -100 | 0.01% | 8,289,540 |
| 2023-07-04 | 2023-06-30 | 12.220 | 658,000 | -2,200 | 0.01% | 8,040,760 |
| 2023-06-29 | 2023-06-27 | 12.600 | 660,200 | -100 | 0.01% | 8,318,520 |
| 2023-06-20 | 2023-06-16 | 13.580 | 660,300 | -900 | 0.01% | 8,966,874 |
| 2023-06-19 | 2023-06-15 | 13.280 | 661,200 | -100 | 0.01% | 8,780,736 |
| 2023-06-15 | 2023-06-13 | 12.840 | 661,300 | +700 | 0.01% | 8,491,092 |
| 2023-06-13 | 2023-06-09 | 12.680 | 660,600 | +1,000 | 0.01% | 8,376,408 |
| 2023-06-12 | 2023-06-08 | 12.500 | 659,600 | +500 | 0.01% | 8,245,000 |
| 2023-06-06 | 2023-06-02 | 12.580 | 659,100 | -100 | 0.01% | 8,291,478 |
| 2023-05-30 | 2023-05-25 | 11.820 | 659,200 | -1,100 | 0.01% | 7,791,744 |
| 2023-05-29 | 2023-05-24 | 12.160 | 660,300 | +600 | 0.01% | 8,029,248 |
| 2023-05-25 | 2023-05-23 | 12.460 | 659,700 | +500 | 0.01% | 8,219,862 |
| 2023-05-24 | 2023-05-22 | 12.860 | 659,200 | +3,000 | 0.01% | 8,477,312 |
| 2023-05-16 | 2023-05-12 | 13.160 | 656,200 | +900 | 0.01% | 8,635,592 |
| 2023-05-11 | 2023-05-09 | 12.220 | 655,300 | -15,400 | 0.01% | 8,007,766 |
| 2023-05-09 | 2023-05-05 | 12.360 | 670,700 | +200 | 0.01% | 8,289,852 |
| 2023-05-04 | 2023-05-02 | 12.140 | 670,500 | +1,000 | 0.01% | 8,139,870 |
| 2023-04-25 | 2023-04-21 | 12.000 | 669,500 | +7,000 | 0.01% | 8,034,000 |
| 2023-04-24 | 2023-04-20 | 12.360 | 662,500 | +9,000 | 0.01% | 8,188,500 |
| 2023-04-21 | 2023-04-19 | 12.700 | 653,500 | -100 | 0.01% | 8,299,450 |
| 2023-04-20 | 2023-04-18 | 13.100 | 653,600 | -1,100 | 0.01% | 8,562,160 |
| 2023-04-18 | 2023-04-14 | 13.300 | 654,700 | -500 | 0.01% | 8,707,510 |
| 2023-04-14 | 2023-04-12 | 13.040 | 655,200 | -300 | 0.01% | 8,543,808 |
| 2023-04-13 | 2023-04-11 | 13.560 | 655,500 | -8,000 | 0.01% | 8,888,580 |
| 2023-04-11 | 2023-04-04 | 13.200 | 663,500 | +18,000 | 0.01% | 8,758,200 |
| 2023-03-15 | 2023-03-13 | 13.240 | 645,500 | -100 | 0.01% | 8,546,420 |
| 2023-03-14 | 2023-03-10 | 12.720 | 645,600 | -400 | 0.01% | 8,212,032 |
| 2023-03-07 | 2023-03-03 | 14.860 | 646,000 | +500 | 0.01% | 9,599,560 |
| 2023-03-03 | 2023-03-01 | 14.620 | 645,500 | +109,500 | 0.01% | 9,437,210 |
| 2023-03-01 | 2023-02-27 | 13.920 | 536,000 | +1,500 | 0.01% | 7,461,120 |
| 2023-02-22 | 2023-02-20 | 15.120 | 534,500 | -4,100 | 0.01% | 8,081,640 |
| 2023-02-17 | 2023-02-15 | 14.920 | 538,600 | -19,600 | 0.01% | 8,035,912 |
| 2023-02-07 | 2023-02-03 | 16.780 | 558,200 | -62,000 | 0.01% | 9,366,596 |
| 2023-02-06 | 2023-02-02 | 17.420 | 620,200 | +197,200 | 0.01% | 10,803,884 |
| 2023-02-02 | 2023-01-31 | 17.320 | 423,000 | -204,500 | 0.01% | 7,326,360 |
| 2023-02-01 | 2023-01-30 | 17.140 | 627,500 | -1,900 | 0.01% | 10,755,350 |
| 2023-01-30 | 2023-01-26 | 17.420 | 629,400 | +63,000 | 0.01% | 10,964,148 |
| 2023-01-18 | 2023-01-16 | 16.680 | 566,400 | -28,800 | 0.01% | 9,447,552 |
| 2023-01-17 | 2023-01-13 | 16.540 | 595,200 | +10,000 | 0.01% | 9,844,608 |
| 2023-01-13 | 2023-01-11 | 16.560 | 585,200 | +29,000 | 0.01% | 9,690,912 |
| 2023-01-12 | 2023-01-10 | 16.520 | 556,200 | +7,400 | 0.01% | 9,188,424 |
| 2022-12-29 | 2022-12-23 | 15.600 | 548,800 | -10,000 | 0.01% | 8,561,280 |
| 2022-12-28 | 2022-12-22 | 15.760 | 558,800 | +2,000 | 0.01% | 8,806,688 |
| 2022-12-23 | 2022-12-21 | 15.560 | 556,800 | -200 | 0.01% | 8,663,808 |
| 2022-12-20 | 2022-12-16 | 15.780 | 557,000 | -3,500 | 0.01% | 8,789,460 |
| 2022-12-12 | 2022-12-08 | 16.240 | 560,500 | -4,400 | 0.01% | 9,102,520 |
| 2022-12-09 | 2022-12-07 | 14.920 | 564,900 | -4,000 | 0.01% | 8,428,308 |
| 2022-12-08 | 2022-12-06 | 15.460 | 568,900 | +2,000 | 0.01% | 8,795,194 |
| 2022-12-07 | 2022-12-05 | 15.680 | 566,900 | -10,400 | 0.01% | 8,888,992 |
| 2022-12-05 | 2022-12-01 | 14.120 | 577,300 | -3,900 | 0.01% | 8,151,476 |
| 2022-12-01 | 2022-11-29 | 13.680 | 581,200 | -2,100 | 0.01% | 7,950,816 |
| 2022-11-28 | 2022-11-24 | 12.920 | 583,300 | +4,000 | 0.01% | 7,536,236 |
| 2022-11-25 | 2022-11-23 | 13.280 | 579,300 | +500 | 0.01% | 7,693,104 |
| 2022-11-24 | 2022-11-22 | 13.340 | 578,800 | +16,000 | 0.01% | 7,721,192 |
| 2022-11-23 | 2022-11-21 | 13.760 | 562,800 | +6,300 | 0.01% | 7,744,128 |
| 2022-11-18 | 2022-11-16 | 14.780 | 556,500 | -200 | 0.01% | 8,225,070 |
| 2022-11-16 | 2022-11-14 | 14.200 | 556,700 | +72,200 | 0.01% | 7,905,140 |
| 2022-11-15 | 2022-11-11 | 13.420 | 484,500 | -20,000 | 0.01% | 6,501,990 |
| 2022-11-14 | 2022-11-10 | 11.620 | 504,500 | +14,000 | 0.01% | 5,862,290 |
| 2022-11-11 | 2022-11-09 | 12.180 | 490,500 | +16,000 | 0.01% | 5,974,290 |
| 2022-11-09 | 2022-11-07 | 12.700 | 474,500 | +83,800 | 0.01% | 6,026,150 |
| 2022-11-08 | 2022-11-04 | 12.420 | 390,700 | +22,800 | 0.01% | 4,852,494 |
| 2022-11-02 | 2022-10-31 | 10.960 | 367,900 | -1,000 | 0.01% | 4,032,184 |
| 2022-11-01 | 2022-10-28 | 11.220 | 368,900 | +8,000 | 0.01% | 4,139,058 |
| 2022-10-31 | 2022-10-27 | 12.020 | 360,900 | +1,000 | 0.01% | 4,338,018 |
| 2022-10-27 | 2022-10-25 | 11.560 | 359,900 | +13,200 | 0.01% | 4,160,444 |
| 2022-10-26 | 2022-10-24 | 11.620 | 346,700 | -1,800 | 0.01% | 4,028,654 |
| 2022-10-20 | 2022-10-18 | 13.360 | 348,500 | -400 | 0.01% | 4,655,960 |
| 2022-10-18 | 2022-10-14 | 12.360 | 348,900 | -1,500 | 0.01% | 4,312,404 |
| 2022-10-17 | 2022-10-13 | 12.040 | 350,400 | +100 | 0.01% | 4,218,816 |
| 2022-10-12 | 2022-10-10 | 13.740 | 350,300 | -17,000 | 0.01% | 4,813,122 |
| 2022-10-10 | 2022-10-06 | 14.340 | 367,300 | +9,800 | 0.01% | 5,267,082 |
| 2022-09-29 | 2022-09-27 | 14.580 | 357,500 | +400 | 0.01% | 5,212,350 |
| 2022-09-28 | 2022-09-26 | 14.560 | 357,100 | -900 | 0.01% | 5,199,376 |
| 2022-09-26 | 2022-09-22 | 14.600 | 358,000 | -18,200 | 0.01% | 5,226,800 |
| 2022-09-23 | 2022-09-21 | 14.900 | 376,200 | +1,000 | 0.01% | 5,605,380 |
| 2022-09-22 | 2022-09-20 | 15.080 | 375,200 | -18,600 | 0.01% | 5,658,016 |
| 2022-09-21 | 2022-09-19 | 14.920 | 393,800 | -600 | 0.01% | 5,875,496 |
| 2022-09-16 | 2022-09-14 | 15.900 | 394,400 | -200 | 0.01% | 6,270,960 |
| 2022-09-15 | 2022-09-13 | 16.540 | 394,600 | +200 | 0.01% | 6,526,684 |
| 2022-09-14 | 2022-09-09 | 16.820 | 394,400 | -3,900 | 0.01% | 6,633,808 |
| 2022-09-13 | 2022-09-08 | 16.420 | 398,300 | -1,100 | 0.01% | 6,540,086 |
| 2022-09-05 | 2022-09-01 | 16.360 | 399,400 | -700 | 0.01% | 6,534,184 |
| 2022-09-02 | 2022-08-31 | 16.840 | 400,100 | -1,500 | 0.01% | 6,737,684 |
| 2022-09-01 | 2022-08-30 | 17.240 | 401,600 | -700 | 0.01% | 6,923,584 |
| 2022-08-31 | 2022-08-29 | 17.060 | 402,300 | -22,100 | 0.01% | 6,863,238 |
| 2022-08-30 | 2022-08-26 | 16.800 | 424,400 | -8,100 | 0.01% | 7,129,920 |
| 2022-08-29 | 2022-08-25 | 15.980 | 432,500 | -11,900 | 0.01% | 6,911,350 |
| 2022-08-26 | 2022-08-24 | 15.400 | 444,400 | -14,800 | 0.01% | 6,843,760 |
| 2022-08-25 | 2022-08-23 | 14.100 | 459,200 | +400 | 0.01% | 6,474,720 |
| 2022-08-23 | 2022-08-19 | 14.300 | 458,800 | -1,800 | 0.01% | 6,560,840 |
| 2022-08-22 | 2022-08-18 | 14.080 | 460,600 | +3,800 | 0.01% | 6,485,248 |
| 2022-08-18 | 2022-08-16 | 14.300 | 456,800 | +10,000 | 0.01% | 6,532,240 |
| 2022-08-17 | 2022-08-15 | 14.340 | 446,800 | +200 | 0.01% | 6,407,112 |
| 2022-08-15 | 2022-08-11 | 15.160 | 446,600 | +8,000 | 0.01% | 6,770,456 |
| 2022-08-01 | 2022-07-28 | 16.360 | 438,600 | +11,100 | 0.01% | 7,175,496 |
| 2022-07-28 | 2022-07-26 | 16.560 | 427,500 | -100 | 0.01% | 7,079,400 |
| 2022-07-27 | 2022-07-25 | 16.800 | 427,600 | -27,500 | 0.01% | 7,183,680 |
| 2022-07-22 | 2022-07-20 | 16.980 | 455,100 | +5,000 | 0.01% | 7,727,598 |
| 2022-07-21 | 2022-07-19 | 16.480 | 450,100 | -10,800 | 0.01% | 7,417,648 |
| 2022-07-20 | 2022-07-18 | 15.860 | 460,900 | -10,100 | 0.01% | 7,309,874 |
| 2022-07-18 | 2022-07-14 | 15.780 | 471,000 | -1,000 | 0.01% | 7,432,380 |
| 2022-07-15 | 2022-07-13 | 15.140 | 472,000 | -20,600 | 0.01% | 7,146,080 |
| 2022-07-14 | 2022-07-12 | 14.900 | 492,600 | +18,300 | 0.01% | 7,339,740 |
| 2022-07-13 | 2022-07-11 | 15.600 | 474,300 | +300 | 0.01% | 7,399,080 |
| 2022-07-08 | 2022-07-06 | 16.540 | 474,000 | +100 | 0.01% | 7,839,960 |
| 2022-07-07 | 2022-07-05 | 17.140 | 473,900 | -1,400 | 0.01% | 8,122,646 |
| 2022-07-06 | 2022-07-04 | 17.000 | 475,300 | -2,400 | 0.01% | 8,080,100 |
| 2022-07-04 | 2022-06-29 | 17.100 | 477,700 | -243,200 | 0.01% | 8,168,670 |
| 2022-06-30 | 2022-06-28 | 17.780 | 720,900 | -1,900 | 0.01% | 12,817,602 |
| 2022-06-29 | 2022-06-27 | 17.500 | 722,800 | +6,400 | 0.01% | 12,649,000 |
| 2022-06-28 | 2022-06-24 | 17.000 | 716,400 | -1,800 | 0.01% | 12,178,800 |
| 2022-06-27 | 2022-06-23 | 16.660 | 718,200 | -15,800 | 0.01% | 11,965,212 |
| 2022-06-24 | 2022-06-22 | 16.380 | 734,000 | +7,400 | 0.01% | 12,022,920 |
| 2022-06-22 | 2022-06-20 | 16.120 | 726,600 | -10,000 | 0.01% | 11,712,792 |
| 2022-06-21 | 2022-06-17 | 15.800 | 736,600 | +6,700 | 0.01% | 11,638,280 |
| 2022-06-20 | 2022-06-16 | 15.540 | 729,900 | +1,300 | 0.01% | 11,342,646 |
| 2022-06-17 | 2022-06-15 | 15.960 | 728,600 | +18,400 | 0.01% | 11,628,456 |
| 2022-06-16 | 2022-06-14 | 15.640 | 710,200 | -39,600 | 0.01% | 11,107,528 |
| 2022-06-15 | 2022-06-13 | 15.600 | 749,800 | -400 | 0.01% | 11,696,880 |
| 2022-06-14 | 2022-06-10 | 16.320 | 750,200 | +106,100 | 0.01% | 12,243,264 |
| 2022-06-13 | 2022-06-09 | 16.340 | 644,100 | +14,100 | 0.01% | 10,524,594 |
| 2022-06-10 | 2022-06-08 | 17.000 | 630,000 | -4,000 | 0.01% | 10,710,000 |
| 2022-06-09 | 2022-06-07 | 16.000 | 634,000 | +500 | 0.01% | 10,144,000 |
| 2022-06-08 | 2022-06-06 | 15.840 | 633,500 | +154,900 | 0.01% | 10,034,640 |
| 2022-06-06 | 2022-06-01 | 15.260 | 478,600 | +500 | 0.01% | 7,303,436 |
| 2022-06-02 | 2022-05-31 | 15.380 | 478,100 | +17,100 | 0.01% | 7,353,178 |
| 2022-06-01 | 2022-05-30 | 15.200 | 461,000 | -3,000 | 0.01% | 7,007,200 |
| 2022-05-31 | 2022-05-27 | 14.500 | 464,000 | -200 | 0.01% | 6,728,000 |
| 2022-05-30 | 2022-05-26 | 14.200 | 464,200 | -100 | 0.01% | 6,591,640 |
| 2022-05-25 | 2022-05-23 | 14.660 | 464,300 | +3,000 | 0.01% | 6,806,638 |
| 2022-05-24 | 2022-05-20 | 15.240 | 461,300 | -3,000 | 0.01% | 7,030,212 |
| 2022-05-23 | 2022-05-19 | 14.420 | 464,300 | +4,400 | 0.01% | 6,695,206 |
| 2022-05-20 | 2022-05-18 | 14.940 | 459,900 | +34,200 | 0.01% | 6,870,906 |
| 2022-05-18 | 2022-05-16 | 15.400 | 425,700 | +3,000 | 0.01% | 6,555,780 |
| 2022-05-17 | 2022-05-13 | 14.960 | 422,700 | -5,100 | 0.01% | 6,323,592 |
| 2022-05-16 | 2022-05-12 | 14.460 | 427,800 | +500 | 0.01% | 6,185,988 |
| 2022-05-13 | 2022-05-11 | 15.040 | 427,300 | +300 | 0.01% | 6,426,592 |
| 2022-05-12 | 2022-05-10 | 14.860 | 427,000 | -2,300 | 0.01% | 6,345,220 |
| 2022-05-11 | 2022-05-06 | 15.440 | 429,300 | +2,700 | 0.01% | 6,628,392 |
| 2022-05-10 | 2022-05-05 | 16.460 | 426,600 | -80,000 | 0.01% | 7,021,836 |
| 2022-05-06 | 2022-05-04 | 16.220 | 506,600 | -17,000 | 0.01% | 8,217,052 |
| 2022-05-05 | 2022-05-03 | 16.940 | 523,600 | -63,800 | 0.01% | 8,869,784 |
| 2022-05-04 | 2022-04-29 | 16.440 | 587,400 | +183,100 | 0.01% | 9,656,856 |
| 2022-05-03 | 2022-04-28 | 16.000 | 404,300 | +4,000 | 0.01% | 6,468,800 |
| 2022-04-29 | 2022-04-27 | 15.740 | 400,300 | -100 | 0.01% | 6,300,722 |
| 2022-04-28 | 2022-04-26 | 16.120 | 400,400 | +700 | 0.01% | 6,454,448 |
| 2022-04-27 | 2022-04-25 | 16.140 | 399,700 | -100 | 0.01% | 6,451,158 |
| 2022-04-26 | 2022-04-22 | 17.080 | 399,800 | -200 | 0.01% | 6,828,584 |
| 2022-04-22 | 2022-04-20 | 18.040 | 400,000 | -10,000 | 0.01% | 7,216,000 |
| 2022-04-21 | 2022-04-19 | 18.400 | 410,000 | +10,000 | 0.01% | 7,544,000 |
| 2022-04-20 | 2022-04-14 | 18.880 | 400,000 | -21,600 | 0.01% | 7,552,000 |
| 2022-04-13 | 2022-04-11 | 17.440 | 421,600 | -27,500 | 0.01% | 7,352,704 |
| 2022-04-11 | 2022-04-07 | 17.620 | 449,100 | +3,300 | 0.01% | 7,913,142 |
| 2022-04-08 | 2022-04-06 | 18.000 | 445,800 | +500 | 0.01% | 8,024,400 |
| 2022-04-07 | 2022-04-04 | 18.880 | 445,300 | +73,100 | 0.01% | 8,407,264 |
| 2022-04-04 | 2022-03-31 | 19.340 | 372,200 | -400 | 0.01% | 7,198,348 |
| 2022-03-31 | 2022-03-29 | 18.700 | 372,600 | +400 | 0.01% | 6,967,620 |
| 2022-03-30 | 2022-03-28 | 18.400 | 372,200 | +40,000 | 0.01% | 6,848,480 |
| 2022-03-29 | 2022-03-25 | 19.840 | 332,200 | +2,000 | 0.01% | 6,590,848 |
| 2022-03-25 | 2022-03-23 | 24.700 | 330,200 | +8,400 | 0.01% | 8,155,940 |
| 2022-03-22 | 2022-03-18 | 24.000 | 321,800 | +1,900 | 0.01% | 7,723,200 |
| 2022-03-21 | 2022-03-17 | 23.500 | 319,900 | -700 | 0.01% | 7,517,650 |
| 2022-03-18 | 2022-03-16 | 21.450 | 320,600 | -29,400 | 0.01% | 6,876,870 |
| 2022-03-17 | 2022-03-15 | 18.560 | 350,000 | -2,500 | 0.01% | 6,496,000 |
| 2022-03-16 | 2022-03-14 | 18.380 | 352,500 | -29,100 | 0.01% | 6,478,950 |
| 2022-03-15 | 2022-03-11 | 19.000 | 381,600 | +2,300 | 0.01% | 7,250,400 |
| 2022-03-14 | 2022-03-10 | 19.560 | 379,300 | +3,100 | 0.01% | 7,419,108 |
| 2022-03-11 | 2022-03-09 | 20.100 | 376,200 | +400 | 0.01% | 7,561,620 |
| 2022-03-09 | 2022-03-07 | 23.650 | 375,800 | +5,000 | 0.01% | 8,887,670 |
| 2022-03-08 | 2022-03-04 | 24.300 | 370,800 | -100 | 0.01% | 9,010,440 |
| 2022-02-28 | 2022-02-24 | 24.800 | 370,900 | -200 | 0.01% | 9,198,320 |
| 2022-02-23 | 2022-02-21 | 26.700 | 371,100 | -10,600 | 0.01% | 9,908,370 |
| 2022-02-21 | 2022-02-17 | 24.800 | 381,700 | -100 | 0.01% | 9,466,160 |
| 2022-02-16 | 2022-02-14 | 23.750 | 381,800 | -100 | 0.01% | 9,067,750 |
| 2022-02-15 | 2022-02-11 | 24.250 | 381,900 | -1,700 | 0.01% | 9,261,075 |
| 2022-02-14 | 2022-02-10 | 25.000 | 383,600 | -5,000 | 0.01% | 9,590,000 |
| 2022-02-11 | 2022-02-09 | 24.650 | 388,600 | +5,900 | 0.01% | 9,578,990 |
| 2022-02-09 | 2022-02-07 | 24.100 | 382,700 | -100 | 0.01% | 9,223,070 |
| 2022-01-26 | 2022-01-24 | 26.300 | 382,800 | -4,400 | 0.01% | 10,067,640 |
| 2022-01-21 | 2022-01-19 | 26.800 | 387,200 | -100 | 0.01% | 10,376,960 |
| 2022-01-19 | 2022-01-17 | 26.250 | 387,300 | +1,000 | 0.01% | 10,166,625 |
| 2022-01-17 | 2022-01-13 | 26.550 | 386,300 | +300 | 0.01% | 10,256,265 |
| 2022-01-13 | 2022-01-11 | 25.650 | 386,000 | +1,000 | 0.01% | 9,900,900 |
| 2022-01-10 | 2022-01-06 | 23.850 | 385,000 | -1,100 | 0.01% | 9,182,250 |
| 2022-01-07 | 2022-01-05 | 25.300 | 386,100 | -100 | 0.01% | 9,768,330 |
| 2022-01-05 | 2022-01-03 | 26.700 | 386,200 | -1,900 | 0.01% | 10,311,540 |
| 2022-01-04 | 2021-12-31 | 26.450 | 388,100 | +8,900 | 0.01% | 10,265,245 |
| 2022-01-03 | 2021-12-29 | 26.850 | 379,200 | -200 | 0.01% | 10,181,520 |
| 2021-12-29 | 2021-12-24 | 26.950 | 379,400 | -100 | 0.01% | 10,224,830 |
| 2021-12-21 | 2021-12-17 | 27.050 | 379,500 | -100 | 0.01% | 10,265,475 |
| 2021-12-17 | 2021-12-15 | 26.950 | 379,600 | +500 | 0.01% | 10,230,220 |
| 2021-12-13 | 2021-12-09 | 28.300 | 379,100 | -2,500 | 0.01% | 10,728,530 |
| 2021-12-09 | 2021-12-07 | 26.900 | 381,600 | +1,000 | 0.01% | 10,265,040 |
| 2021-12-08 | 2021-12-06 | 25.150 | 380,600 | +600 | 0.01% | 9,572,090 |
| 2021-12-07 | 2021-12-03 | 25.750 | 380,000 | +1,600 | 0.01% | 9,785,000 |
| 2021-12-06 | 2021-12-02 | 26.300 | 378,400 | -1,700 | 0.01% | 9,951,920 |
| 2021-12-03 | 2021-12-01 | 24.900 | 380,100 | +2,600 | 0.01% | 9,464,490 |
| 2021-12-02 | 2021-11-30 | 24.750 | 377,500 | -400 | 0.01% | 9,343,125 |
| 2021-12-01 | 2021-11-29 | 25.000 | 377,900 | -12,900 | 0.01% | 9,447,500 |
| 2021-11-29 | 2021-11-25 | 27.300 | 390,800 | +600 | 0.01% | 10,668,840 |
| 2021-11-26 | 2021-11-24 | 27.650 | 390,200 | +6,400 | 0.01% | 10,789,030 |
| 2021-11-25 | 2021-11-23 | 28.300 | 383,800 | +700 | 0.01% | 10,861,540 |
| 2021-11-24 | 2021-11-22 | 29.900 | 383,100 | +2,000 | 0.01% | 11,454,690 |
| 2021-11-22 | 2021-11-18 | 30.700 | 381,100 | -17,000 | 0.01% | 11,699,770 |
| 2021-11-19 | 2021-11-17 | 31.100 | 398,100 | -1,900 | 0.01% | 12,380,910 |
| 2021-11-18 | 2021-11-16 | 30.550 | 400,000 | -500 | 0.01% | 12,220,000 |
| 2021-11-17 | 2021-11-15 | 30.100 | 400,500 | -26,400 | 0.01% | 12,055,050 |
| 2021-11-15 | 2021-11-11 | 33.400 | 426,900 | +2,100 | 0.01% | 14,258,460 |
| 2021-11-12 | 2021-11-10 | 32.750 | 424,800 | +34,200 | 0.01% | 13,912,200 |
| 2021-11-11 | 2021-11-09 | 32.900 | 390,600 | +14,600 | 0.01% | 12,850,740 |
| 2021-11-10 | 2021-11-08 | 31.800 | 376,000 | +4,900 | 0.01% | 11,956,800 |
| 2021-11-08 | 2021-11-04 | 32.550 | 371,100 | -2,200 | 0.01% | 12,079,305 |
| 2021-11-05 | 2021-11-03 | 30.550 | 373,300 | -200 | 0.01% | 11,404,315 |
| 2021-11-04 | 2021-11-02 | 31.300 | 373,500 | +400 | 0.01% | 11,690,550 |
| 2021-11-03 | 2021-11-01 | 30.600 | 373,100 | -4,200 | 0.01% | 11,416,860 |
| 2021-11-01 | 2021-10-28 | 30.900 | 377,300 | +200 | 0.01% | 11,658,570 |
| 2021-10-28 | 2021-10-26 | 32.650 | 377,100 | -800 | 0.01% | 12,312,315 |
| 2021-10-27 | 2021-10-25 | 32.100 | 377,900 | +800 | 0.01% | 12,130,590 |
| 2021-10-26 | 2021-10-22 | 32.600 | 377,100 | +1,900 | 0.01% | 12,293,460 |
| 2021-10-25 | 2021-10-21 | 31.900 | 375,200 | -2,100 | 0.01% | 11,968,880 |
| 2021-10-20 | 2021-10-18 | 29.750 | 377,300 | -100 | 0.01% | 11,224,675 |
| 2021-10-19 | 2021-10-15 | 29.900 | 377,400 | -200 | 0.01% | 11,284,260 |
| 2021-10-18 | 2021-10-12 | 30.300 | 377,600 | -100 | 0.01% | 11,441,280 |
| 2021-10-15 | 2021-10-11 | 31.000 | 377,700 | -3,900 | 0.01% | 11,708,700 |
| 2021-10-12 | 2021-10-08 | 30.750 | 381,600 | -1,100 | 0.01% | 11,734,200 |
| 2021-10-07 | 2021-10-05 | 31.700 | 382,700 | -100 | 0.01% | 12,131,590 |
| 2021-10-06 | 2021-10-04 | 32.100 | 382,800 | -100 | 0.01% | 12,287,880 |
| 2021-10-04 | 2021-09-29 | 31.650 | 382,900 | -3,600 | 0.01% | 12,118,785 |
| 2021-09-30 | 2021-09-28 | 31.300 | 386,500 | +3,600 | 0.01% | 12,097,450 |
| 2021-09-29 | 2021-09-27 | 31.850 | 382,900 | -3,100 | 0.01% | 12,195,365 |
| 2021-09-28 | 2021-09-24 | 31.650 | 386,000 | -3,500 | 0.01% | 12,216,900 |
| 2021-09-27 | 2021-09-23 | 31.250 | 389,500 | +4,600 | 0.01% | 12,171,875 |
| 2021-09-23 | 2021-09-20 | 32.550 | 384,900 | -100 | 0.01% | 12,528,495 |
| 2021-09-21 | 2021-09-17 | 31.950 | 385,000 | +2,100 | 0.01% | 12,300,750 |
| 2021-09-20 | 2021-09-16 | 31.900 | 382,900 | -7,500 | 0.01% | 12,214,510 |
| 2021-09-17 | 2021-09-15 | 31.800 | 390,400 | +7,400 | 0.01% | 12,414,720 |
| 2021-09-16 | 2021-09-14 | 32.700 | 383,000 | -8,800 | 0.01% | 12,524,100 |
| 2021-09-15 | 2021-09-13 | 34.300 | 391,800 | +6,200 | 0.01% | 13,438,740 |
| 2021-09-14 | 2021-09-10 | 35.700 | 385,600 | -100 | 0.01% | 13,765,920 |
| 2021-09-13 | 2021-09-09 | 33.500 | 385,700 | -1,500 | 0.01% | 12,920,950 |
| 2021-09-10 | 2021-09-08 | 34.750 | 387,200 | -37,200 | 0.01% | 13,455,200 |
| 2021-09-09 | 2021-09-07 | 35.000 | 424,400 | +10,400 | 0.01% | 14,854,000 |
| 2021-09-08 | 2021-09-06 | 35.000 | 414,000 | -100 | 0.01% | 14,490,000 |
| 2021-09-07 | 2021-09-03 | 33.850 | 414,100 | -300 | 0.01% | 14,017,285 |
| 2021-09-06 | 2021-09-02 | 34.000 | 414,400 | -3,400 | 0.01% | 14,089,600 |
| 2021-09-03 | 2021-09-01 | 33.200 | 417,800 | +3,200 | 0.01% | 13,870,960 |
| 2021-09-02 | 2021-08-31 | 33.600 | 414,600 | +200 | 0.01% | 13,930,560 |
| 2021-09-01 | 2021-08-30 | 33.150 | 414,400 | -2,200 | 0.01% | 13,737,360 |
| 2021-08-31 | 2021-08-27 | 30.600 | 416,600 | +2,700 | 0.01% | 12,747,960 |
| 2021-08-30 | 2021-08-26 | 28.950 | 413,900 | -3,200 | 0.01% | 11,982,405 |
| 2021-08-27 | 2021-08-25 | 28.350 | 417,100 | -600 | 0.01% | 11,824,785 |
| 2021-08-26 | 2021-08-24 | 26.750 | 417,700 | -5,200 | 0.01% | 11,173,475 |
| 2021-08-25 | 2021-08-23 | 24.950 | 422,900 | +4,000 | 0.01% | 10,551,355 |
| 2021-08-24 | 2021-08-20 | 25.050 | 418,900 | -1,600 | 0.01% | 10,493,445 |
| 2021-08-23 | 2021-08-19 | 26.600 | 420,500 | +1,200 | 0.01% | 11,185,300 |
| 2021-08-20 | 2021-08-18 | 27.300 | 419,300 | +1,000 | 0.01% | 11,446,890 |
| 2021-08-19 | 2021-08-17 | 27.050 | 418,300 | +1,200 | 0.01% | 11,315,015 |
| 2021-08-18 | 2021-08-16 | 27.300 | 417,100 | -100 | 0.01% | 11,386,830 |
| 2021-08-16 | 2021-08-12 | 29.350 | 417,200 | +6,900 | 0.01% | 12,244,820 |
| 2021-08-13 | 2021-08-11 | 31.050 | 410,300 | -1,600 | 0.01% | 12,739,815 |
| 2021-08-12 | 2021-08-10 | 30.150 | 411,900 | -2,100 | 0.01% | 12,418,785 |
| 2021-08-09 | 2021-08-05 | 28.800 | 414,000 | -100 | 0.01% | 11,923,200 |
| 2021-08-06 | 2021-08-04 | 29.400 | 414,100 | -15,200 | 0.01% | 12,174,540 |
| 2021-08-05 | 2021-08-03 | 28.300 | 429,300 | -52,300 | 0.01% | 12,149,190 |
| 2021-08-04 | 2021-08-02 | 29.200 | 481,600 | +2,000 | 0.01% | 14,062,720 |
| 2021-08-03 | 2021-07-30 | 28.050 | 479,600 | +8,300 | 0.01% | 13,452,780 |
| 2021-08-02 | 2021-07-29 | 29.250 | 471,300 | +55,700 | 0.01% | 13,785,525 |
| 2021-07-30 | 2021-07-28 | 27.400 | 415,600 | +1,600 | 0.01% | 11,387,440 |
| 2021-07-29 | 2021-07-27 | 26.800 | 414,000 | +96,600 | 0.01% | 11,095,200 |
| 2021-07-28 | 2021-07-26 | 30.100 | 317,400 | +4,300 | 0.01% | 9,553,740 |
| 2021-07-27 | 2021-07-23 | 34.200 | 313,100 | +1,000 | 0.01% | 10,708,020 |
| 2021-07-26 | 2021-07-22 | 34.800 | 312,100 | -1,400 | 0.01% | 10,861,080 |
| 2021-07-23 | 2021-07-21 | 34.550 | 313,500 | -97,600 | 0.01% | 10,831,425 |
| 2021-07-21 | 2021-07-19 | 37.150 | 411,100 | -4,500 | 0.01% | 15,272,365 |
| 2021-07-20 | 2021-07-16 | 38.000 | 415,600 | +3,700 | 0.01% | 15,792,800 |
| 2021-07-19 | 2021-07-15 | 39.000 | 411,900 | -2,400 | 0.01% | 16,064,100 |
| 2021-07-16 | 2021-07-14 | 39.150 | 414,300 | +700 | 0.01% | 16,219,845 |
| 2021-07-15 | 2021-07-13 | 39.600 | 413,600 | -200 | 0.01% | 16,378,560 |
| 2021-07-14 | 2021-07-12 | 38.600 | 413,800 | +100 | 0.01% | 15,972,680 |
| 2021-07-13 | 2021-07-09 | 38.700 | 413,700 | +300 | 0.01% | 16,010,190 |
| 2021-07-12 | 2021-07-08 | 38.250 | 413,400 | -8,900 | 0.01% | 15,812,550 |
| 2021-07-09 | 2021-07-07 | 39.250 | 422,300 | +41,100 | 0.01% | 16,575,275 |
| 2021-07-08 | 2021-07-06 | 39.000 | 381,200 | +5,900 | 0.01% | 14,866,800 |
| 2021-07-07 | 2021-07-05 | 40.500 | 375,300 | -1,000 | 0.01% | 15,199,650 |
| 2021-07-06 | 2021-07-02 | 41.400 | 376,300 | -3,200 | 0.01% | 15,578,820 |
| 2021-07-05 | 2021-06-30 | 42.300 | 379,500 | +8,200 | 0.01% | 16,052,850 |
| 2021-07-02 | 2021-06-29 | 42.050 | 371,300 | -1,900 | 0.01% | 15,613,165 |
| 2021-06-30 | 2021-06-28 | 42.000 | 373,200 | -800 | 0.01% | 15,674,400 |
| 2021-06-29 | 2021-06-25 | 41.300 | 374,000 | +2,800 | 0.01% | 15,446,200 |
| 2021-06-28 | 2021-06-24 | 40.850 | 371,200 | +300 | 0.01% | 15,163,520 |
| 2021-06-25 | 2021-06-23 | 40.900 | 370,900 | +37,300 | 0.01% | 15,169,810 |
| 2021-06-24 | 2021-06-22 | 41.050 | 333,600 | +14,300 | 0.01% | 13,694,280 |
| 2021-06-23 | 2021-06-21 | 41.000 | 319,300 | -4,500 | 0.01% | 13,091,300 |
| 2021-06-22 | 2021-06-18 | 41.900 | 323,800 | +8,400 | 0.01% | 13,567,220 |
| 2021-06-21 | 2021-06-17 | 42.000 | 315,400 | +300 | 0.01% | 13,246,800 |
| 2021-06-18 | 2021-06-16 | 41.600 | 315,100 | +65,700 | 0.01% | 13,108,160 |
| 2021-06-17 | 2021-06-15 | 42.000 | 249,400 | -200 | 0.00% | 10,474,800 |
| 2021-06-16 | 2021-06-11 | 42.750 | 249,600 | +2,900 | 0.00% | 10,670,400 |
| 2021-06-15 | 2021-06-10 | 43.900 | 246,700 | -13,800 | 0.00% | 10,830,130 |
| 2021-06-11 | 2021-06-09 | 44.650 | 260,500 | +13,000 | 0.00% | 11,631,325 |
| 2021-06-10 | 2021-06-08 | 45.300 | 247,500 | +56,000 | 0.00% | 11,211,750 |
| 2021-06-09 | 2021-06-07 | 45.900 | 191,500 | +1,900 | 0.00% | 8,789,850 |
| 2021-06-08 | 2021-06-04 | 46.950 | 189,600 | +7,000 | 0.00% | 8,901,720 |
| 2021-06-07 | 2021-06-03 | 47.000 | 182,600 | -4,500 | 0.00% | 8,582,200 |
| 2021-06-04 | 2021-06-02 | 45.400 | 187,100 | -5,700 | 0.00% | 8,494,340 |
| 2021-06-03 | 2021-06-01 | 45.800 | 192,800 | -400 | 0.00% | 8,830,240 |
| 2021-06-02 | 2021-05-31 | 41.550 | 193,200 | +12,800 | 0.00% | 8,027,460 |
| 2021-06-01 | 2021-05-28 | 41.700 | 180,400 | 0.00% | 7,522,680 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy