History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.080 | 589,062 | +0 | 0.19% | 7,704,931 |
| 2025-10-13 | 2025-10-09 | 13.940 | 589,062 | +0 | 0.19% | 8,211,524 |
| 2025-10-10 | 2025-10-08 | 13.080 | 589,062 | +0 | 0.19% | 7,704,931 |
| 2025-10-09 | 2025-10-06 | 13.020 | 589,062 | +4,000 | 0.19% | 7,669,587 |
| 2025-10-08 | 2025-10-03 | 13.190 | 585,062 | +19,000 | 0.19% | 7,716,968 |
| 2025-10-06 | 2025-10-02 | 12.950 | 566,062 | +5,000 | 0.18% | 7,330,503 |
| 2025-09-29 | 2025-09-25 | 12.840 | 561,062 | -34,000 | 0.18% | 7,204,036 |
| 2025-09-26 | 2025-09-24 | 12.690 | 595,062 | +14,000 | 0.19% | 7,551,337 |
| 2025-09-25 | 2025-09-23 | 13.390 | 581,062 | +10,000 | 0.19% | 7,780,420 |
| 2025-09-23 | 2025-09-19 | 13.300 | 571,062 | +1,000 | 0.18% | 7,595,125 |
| 2025-09-22 | 2025-09-18 | 13.750 | 570,062 | -2,756 | 0.18% | 7,838,352 |
| 2025-09-19 | 2025-09-17 | 14.390 | 572,818 | -2,000 | 0.18% | 8,242,851 |
| 2025-09-18 | 2025-09-16 | 14.500 | 574,818 | -4,000 | 0.18% | 8,334,861 |
| 2025-09-17 | 2025-09-15 | 14.060 | 578,818 | -24,000 | 0.18% | 8,138,181 |
| 2025-09-16 | 2025-09-12 | 14.390 | 602,818 | +3,000 | 0.19% | 8,674,551 |
| 2025-09-15 | 2025-09-11 | 13.860 | 599,818 | +46,000 | 0.19% | 8,313,477 |
| 2025-09-12 | 2025-09-10 | 15.140 | 553,818 | +40,000 | 0.18% | 8,384,805 |
| 2025-09-11 | 2025-09-09 | 14.630 | 513,818 | -20,000 | 0.16% | 7,517,157 |
| 2025-09-10 | 2025-09-08 | 15.130 | 533,818 | +1,622 | 0.17% | 8,076,666 |
| 2025-09-09 | 2025-09-05 | 13.590 | 532,196 | -40,189 | 0.17% | 7,232,544 |
| 2025-09-08 | 2025-09-04 | 12.300 | 572,385 | -66,000 | 0.18% | 7,040,336 |
| 2025-09-05 | 2025-09-03 | 12.120 | 638,385 | -10,000 | 0.20% | 7,737,226 |
| 2025-09-03 | 2025-09-01 | 12.660 | 648,385 | -13,000 | 0.21% | 8,208,554 |
| 2025-09-02 | 2025-08-29 | 11.740 | 661,385 | -1,000 | 0.21% | 7,764,660 |
| 2025-08-29 | 2025-08-27 | 12.150 | 662,385 | -5,000 | 0.21% | 8,047,978 |
| 2025-08-28 | 2025-08-26 | 11.310 | 667,385 | +19,000 | 0.21% | 7,548,124 |
| 2025-08-27 | 2025-08-25 | 12.190 | 648,385 | +62,000 | 0.21% | 7,903,813 |
| 2025-08-26 | 2025-08-22 | 12.000 | 586,385 | -5,000 | 0.19% | 7,036,620 |
| 2025-08-25 | 2025-08-21 | 11.230 | 591,385 | +39,000 | 0.19% | 6,641,254 |
| 2025-08-22 | 2025-08-20 | 11.420 | 552,385 | +45,000 | 0.18% | 6,308,237 |
| 2025-08-21 | 2025-08-19 | 11.690 | 507,385 | +92,000 | 0.16% | 5,931,331 |
| 2025-08-20 | 2025-08-18 | 11.690 | 415,385 | +10,000 | 0.13% | 4,855,851 |
| 2025-08-19 | 2025-08-15 | 11.710 | 405,385 | +20,000 | 0.13% | 4,747,058 |
| 2025-08-15 | 2025-08-13 | 12.000 | 385,385 | -7,000 | 0.12% | 4,624,620 |
| 2025-08-14 | 2025-08-12 | 12.070 | 392,385 | -10,000 | 0.13% | 4,736,087 |
| 2025-08-12 | 2025-08-08 | 11.200 | 402,385 | +10,000 | 0.13% | 4,506,712 |
| 2025-08-11 | 2025-08-07 | 11.800 | 392,385 | +14,000 | 0.13% | 4,630,143 |
| 2025-08-07 | 2025-08-05 | 12.800 | 378,385 | -12,000 | 0.12% | 4,843,328 |
| 2025-08-06 | 2025-08-04 | 12.180 | 390,385 | +2,000 | 0.12% | 4,754,889 |
| 2025-08-05 | 2025-08-01 | 12.120 | 388,385 | +42,000 | 0.12% | 4,707,226 |
| 2025-08-04 | 2025-07-31 | 12.640 | 346,385 | -8,000 | 0.11% | 4,378,306 |
| 2025-08-01 | 2025-07-30 | 13.660 | 354,385 | +10,000 | 0.11% | 4,840,899 |
| 2025-07-31 | 2025-07-29 | 13.800 | 344,385 | +17,000 | 0.11% | 4,752,513 |
| 2025-07-30 | 2025-07-28 | 14.000 | 327,385 | +9,000 | 0.10% | 4,583,390 |
| 2025-07-29 | 2025-07-25 | 13.600 | 318,385 | -11,189 | 0.10% | 4,330,036 |
| 2025-07-22 | 2025-07-18 | 12.720 | 329,574 | -378 | 0.11% | 4,192,181 |
| 2025-07-17 | 2025-07-15 | 12.100 | 329,952 | -6,000 | 0.11% | 3,992,419 |
| 2025-07-16 | 2025-07-14 | 12.080 | 335,952 | +756 | 0.11% | 4,058,300 |
| 2025-07-15 | 2025-07-11 | 12.080 | 335,196 | -1,000 | 0.11% | 4,049,168 |
| 2025-07-14 | 2025-07-10 | 11.160 | 336,196 | -1,244 | 0.11% | 3,751,947 |
| 2025-07-11 | 2025-07-09 | 10.500 | 337,440 | +13,000 | 0.11% | 3,543,120 |
| 2025-07-10 | 2025-07-08 | 10.760 | 324,440 | +4,000 | 0.10% | 3,490,974 |
| 2025-07-08 | 2025-07-04 | 9.150 | 320,440 | +4,000 | 0.10% | 2,932,026 |
| 2025-07-07 | 2025-07-03 | 9.410 | 316,440 | -4,000 | 0.10% | 2,977,700 |
| 2025-06-30 | 2025-06-26 | 8.980 | 320,440 | -9,567 | 0.10% | 2,877,551 |
| 2025-06-23 | 2025-06-19 | 7.100 | 330,007 | -3,000 | 0.11% | 2,343,050 |
| 2025-06-18 | 2025-06-16 | 7.610 | 333,007 | -4,000 | 0.11% | 2,534,183 |
| 2025-06-17 | 2025-06-13 | 7.610 | 337,007 | +1,000 | 0.11% | 2,564,623 |
| 2025-06-13 | 2025-06-11 | 7.860 | 336,007 | -1,000 | 0.11% | 2,641,015 |
| 2025-06-05 | 2025-06-03 | 7.530 | 337,007 | -567 | 0.11% | 2,537,663 |
| 2025-06-02 | 2025-05-29 | 8.320 | 337,574 | -378 | 0.11% | 2,808,616 |
| 2025-05-29 | 2025-05-27 | 8.570 | 337,952 | -4,000 | 0.11% | 2,896,249 |
| 2025-05-07 | 2025-05-02 | 7.980 | 341,952 | +4,000 | 0.11% | 2,728,777 |
| 2025-05-02 | 2025-04-29 | 8.200 | 337,952 | -4,000 | 0.11% | 2,771,206 |
| 2025-04-29 | 2025-04-25 | 7.650 | 341,952 | +4,000 | 0.11% | 2,615,933 |
| 2025-04-28 | 2025-04-24 | 8.060 | 337,952 | +5,000 | 0.11% | 2,723,893 |
| 2025-04-24 | 2025-04-22 | 7.110 | 332,952 | +1,000 | 0.11% | 2,367,289 |
| 2025-04-16 | 2025-04-14 | 7.020 | 331,952 | +1,000 | 0.11% | 2,330,303 |
| 2025-04-09 | 2025-04-07 | 6.470 | 330,952 | -4,000 | 0.11% | 2,141,259 |
| 2025-04-08 | 2025-04-03 | 8.220 | 334,952 | -1,000 | 0.11% | 2,753,305 |
| 2025-04-03 | 2025-04-01 | 8.060 | 335,952 | +18,000 | 0.11% | 2,707,773 |
| 2025-04-02 | 2025-03-31 | 7.620 | 317,952 | -2,000 | 0.10% | 2,422,794 |
| 2025-04-01 | 2025-03-28 | 7.700 | 319,952 | -2,000 | 0.10% | 2,463,630 |
| 2025-03-18 | 2025-03-14 | 7.880 | 321,952 | -3,000 | 0.10% | 2,536,982 |
| 2025-03-17 | 2025-03-13 | 7.660 | 324,952 | -2,000 | 0.10% | 2,489,132 |
| 2025-03-10 | 2025-03-06 | 6.650 | 326,952 | -378 | 0.10% | 2,174,231 |
| 2025-03-05 | 2025-03-03 | 6.400 | 327,330 | -2,000 | 0.10% | 2,094,912 |
| 2025-03-03 | 2025-02-27 | 6.890 | 329,330 | -2,000 | 0.11% | 2,269,084 |
| 2025-02-24 | 2025-02-20 | 6.850 | 331,330 | -2,000 | 0.11% | 2,269,610 |
| 2025-02-21 | 2025-02-19 | 6.500 | 333,330 | -189 | 0.11% | 2,166,645 |
| 2025-02-17 | 2025-02-13 | 5.880 | 333,519 | -1,000 | 0.11% | 1,961,092 |
| 2025-02-13 | 2025-02-11 | 5.670 | 334,519 | +1,000 | 0.11% | 1,896,723 |
| 2025-01-15 | 2025-01-13 | 5.420 | 333,519 | +1,000 | 0.11% | 1,807,673 |
| 2025-01-14 | 2025-01-10 | 5.640 | 332,519 | -2,000 | 0.11% | 1,875,407 |
| 2024-12-20 | 2024-12-18 | 6.340 | 334,519 | -4,000 | 0.11% | 2,120,850 |
| 2024-12-19 | 2024-12-17 | 6.360 | 338,519 | -4,000 | 0.11% | 2,152,981 |
| 2024-12-17 | 2024-12-13 | 6.660 | 342,519 | +2,000 | 0.11% | 2,281,177 |
| 2024-12-09 | 2024-12-05 | 7.210 | 340,519 | -20,214 | 0.11% | 2,455,142 |
| 2024-11-11 | 2024-11-07 | 7.850 | 360,733 | -1,000 | 0.12% | 2,831,754 |
| 2024-11-06 | 2024-11-04 | 7.510 | 361,733 | -1,000 | 0.12% | 2,716,615 |
| 2024-10-29 | 2024-10-25 | 8.000 | 362,733 | -3,000 | 0.12% | 2,901,864 |
| 2024-10-25 | 2024-10-23 | 7.220 | 365,733 | +3,000 | 0.12% | 2,640,592 |
| 2024-10-18 | 2024-10-16 | 7.150 | 362,733 | -1,000 | 0.12% | 2,593,541 |
| 2024-10-17 | 2024-10-15 | 7.290 | 363,733 | -1,000 | 0.12% | 2,651,614 |
| 2024-10-10 | 2024-10-08 | 7.810 | 364,733 | +1,000 | 0.12% | 2,848,565 |
| 2024-10-09 | 2024-10-07 | 9.100 | 363,733 | -10,000 | 0.12% | 3,309,970 |
| 2024-10-08 | 2024-10-04 | 9.000 | 373,733 | +1,000 | 0.12% | 3,363,597 |
| 2024-10-07 | 2024-10-03 | 8.990 | 372,733 | +9,000 | 0.12% | 3,350,870 |
| 2024-10-02 | 2024-09-27 | 8.150 | 363,733 | +1,000 | 0.12% | 2,964,424 |
| 2024-09-27 | 2024-09-25 | 7.420 | 362,733 | -567 | 0.12% | 2,691,479 |
| 2024-09-25 | 2024-09-23 | 7.350 | 363,300 | -5,000 | 0.12% | 2,670,255 |
| 2024-09-24 | 2024-09-20 | 7.510 | 368,300 | -4,000 | 0.12% | 2,765,933 |
| 2024-09-19 | 2024-09-16 | 7.000 | 372,300 | +811 | 0.12% | 2,606,100 |
| 2024-09-17 | 2024-09-13 | 7.150 | 371,489 | +3,000 | 0.12% | 2,656,146 |
| 2024-09-10 | 2024-09-05 | 7.450 | 368,489 | +5,000 | 0.12% | 2,745,243 |
| 2024-08-20 | 2024-08-16 | 8.000 | 363,489 | -3,000 | 0.12% | 2,907,912 |
| 2024-08-19 | 2024-08-15 | 7.840 | 366,489 | -2,000 | 0.12% | 2,873,274 |
| 2024-08-12 | 2024-08-08 | 7.090 | 368,489 | +1,000 | 0.12% | 2,612,587 |
| 2024-08-07 | 2024-08-05 | 7.910 | 367,489 | +3,000 | 0.12% | 2,906,838 |
| 2024-06-14 | 2024-06-12 | 7.870 | 364,489 | -3,000 | 0.12% | 2,868,528 |
| 2024-06-06 | 2024-06-04 | 7.900 | 367,489 | -1,000 | 0.12% | 2,903,163 |
| 2024-06-04 | 2024-05-31 | 7.500 | 368,489 | -2,000 | 0.12% | 2,763,668 |
| 2024-06-03 | 2024-05-30 | 7.410 | 370,489 | -4,000 | 0.12% | 2,745,323 |
| 2024-05-20 | 2024-05-16 | 7.180 | 374,489 | -945 | 0.12% | 2,688,831 |
| 2024-05-17 | 2024-05-14 | 6.840 | 375,434 | +1,000 | 0.12% | 2,567,969 |
| 2024-05-16 | 2024-05-13 | 6.280 | 374,434 | -378 | 0.12% | 2,351,446 |
| 2024-05-06 | 2024-05-02 | 6.580 | 374,812 | +3,000 | 0.12% | 2,466,263 |
| 2024-04-30 | 2024-04-26 | 6.260 | 371,812 | -1,000 | 0.12% | 2,327,543 |
| 2024-04-26 | 2024-04-24 | 6.230 | 372,812 | -1,000 | 0.12% | 2,322,619 |
| 2024-04-18 | 2024-04-16 | 6.250 | 373,812 | +1,000 | 0.12% | 2,336,325 |
| 2024-04-09 | 2024-04-05 | 7.370 | 372,812 | -1,000 | 0.12% | 2,747,624 |
| 2024-04-05 | 2024-04-02 | 7.680 | 373,812 | +1,000 | 0.12% | 2,870,876 |
| 2024-03-25 | 2024-03-21 | 8.430 | 372,812 | -378 | 0.12% | 3,142,805 |
| 2024-02-22 | 2024-02-20 | 9.180 | 373,190 | -1,000 | 0.12% | 3,425,884 |
| 2024-01-29 | 2024-01-25 | 7.960 | 374,190 | +2,000 | 0.12% | 2,978,552 |
| 2024-01-24 | 2024-01-22 | 8.080 | 372,190 | -1,000 | 0.12% | 3,007,295 |
| 2024-01-18 | 2024-01-16 | 9.190 | 373,190 | -3,000 | 0.12% | 3,429,616 |
| 2024-01-15 | 2024-01-11 | 10.500 | 376,190 | -1,000 | 0.12% | 3,949,995 |
| 2024-01-11 | 2024-01-09 | 10.300 | 377,190 | -1,000 | 0.12% | 3,885,057 |
| 2023-12-14 | 2023-12-12 | 12.060 | 378,190 | -3,000 | 0.12% | 4,560,971 |
| 2023-12-08 | 2023-12-06 | 12.060 | 381,190 | -2,000 | 0.12% | 4,597,151 |
| 2023-12-07 | 2023-12-05 | 11.320 | 383,190 | -1,378 | 0.12% | 4,337,711 |
| 2023-12-01 | 2023-11-29 | 10.840 | 384,568 | -1,000 | 0.12% | 4,168,717 |
| 2023-11-30 | 2023-11-28 | 11.160 | 385,568 | +9,000 | 0.12% | 4,302,939 |
| 2023-11-28 | 2023-11-24 | 12.160 | 376,568 | -2,000 | 0.12% | 4,579,067 |
| 2023-11-27 | 2023-11-23 | 12.300 | 378,568 | +6,000 | 0.12% | 4,656,386 |
| 2023-11-23 | 2023-11-21 | 12.700 | 372,568 | +189 | 0.12% | 4,731,614 |
| 2023-11-07 | 2023-11-03 | 12.440 | 372,379 | -189 | 0.12% | 4,632,395 |
| 2023-10-05 | 2023-10-03 | 13.160 | 372,568 | -2,000 | 0.12% | 4,902,995 |
| 2023-10-03 | 2023-09-28 | 13.040 | 374,568 | -2,000 | 0.12% | 4,884,367 |
| 2023-09-20 | 2023-09-18 | 13.060 | 376,568 | -1,000 | 0.12% | 4,917,978 |
| 2023-09-14 | 2023-09-12 | 13.680 | 377,568 | +1,000 | 0.12% | 5,165,130 |
| 2023-09-04 | 2023-08-30 | 12.700 | 376,568 | -1,000 | 0.12% | 4,782,414 |
| 2023-08-28 | 2023-08-24 | 12.740 | 377,568 | -3,000 | 0.12% | 4,810,216 |
| 2023-08-24 | 2023-08-22 | 12.700 | 380,568 | -1,000 | 0.12% | 4,833,214 |
| 2023-08-15 | 2023-08-11 | 12.600 | 381,568 | -3,000 | 0.12% | 4,807,757 |
| 2023-08-07 | 2023-08-03 | 13.400 | 384,568 | -2,000 | 0.12% | 5,153,211 |
| 2023-08-04 | 2023-08-02 | 13.460 | 386,568 | +2,000 | 0.12% | 5,203,205 |
| 2023-08-01 | 2023-07-28 | 14.000 | 384,568 | +4,000 | 0.12% | 5,383,952 |
| 2023-07-27 | 2023-07-25 | 15.000 | 380,568 | -2,000 | 0.12% | 5,708,520 |
| 2023-07-26 | 2023-07-24 | 14.260 | 382,568 | -1,000 | 0.12% | 5,455,420 |
| 2023-07-25 | 2023-07-21 | 14.080 | 383,568 | +4,000 | 0.12% | 5,400,637 |
| 2023-07-21 | 2023-07-19 | 11.420 | 379,568 | -3,000 | 0.12% | 4,334,667 |
| 2023-07-18 | 2023-07-13 | 11.360 | 382,568 | -7,000 | 0.12% | 4,345,972 |
| 2023-07-14 | 2023-07-12 | 11.100 | 389,568 | -23,000 | 0.12% | 4,324,205 |
| 2023-06-26 | 2023-06-21 | 14.200 | 412,568 | -378 | 0.13% | 5,858,466 |
| 2023-06-19 | 2023-06-15 | 14.400 | 412,946 | -2,000 | 0.13% | 5,946,422 |
| 2023-06-16 | 2023-06-14 | 14.140 | 414,946 | +2,000 | 0.13% | 5,867,336 |
| 2023-06-07 | 2023-06-05 | 15.700 | 412,946 | -1,189 | 0.13% | 6,483,252 |
| 2023-05-30 | 2023-05-25 | 16.780 | 414,135 | -8,134 | 0.13% | 6,949,185 |
| 2023-05-29 | 2023-05-24 | 16.120 | 422,269 | -3,000 | 0.13% | 6,806,976 |
| 2023-05-25 | 2023-05-23 | 16.080 | 425,269 | +5,000 | 0.14% | 6,838,326 |
| 2023-05-23 | 2023-05-19 | 15.920 | 420,269 | -9,712 | 0.13% | 6,690,682 |
| 2023-05-22 | 2023-05-18 | 16.200 | 429,981 | -189 | 0.14% | 6,965,692 |
| 2023-05-17 | 2023-05-15 | 15.180 | 430,170 | -6,000 | 0.14% | 6,529,981 |
| 2023-05-16 | 2023-05-12 | 15.120 | 436,170 | -3,889 | 0.14% | 6,594,890 |
| 2023-05-15 | 2023-05-11 | 15.240 | 440,059 | -8,000 | 0.14% | 6,706,499 |
| 2023-05-12 | 2023-05-10 | 15.100 | 448,059 | -2,511 | 0.14% | 6,765,691 |
| 2023-04-25 | 2023-04-21 | 14.680 | 450,570 | -1,000 | 0.14% | 6,614,368 |
| 2023-04-17 | 2023-04-13 | 14.900 | 451,570 | -756 | 0.14% | 6,728,393 |
| 2023-04-12 | 2023-04-06 | 14.240 | 452,326 | -5,000 | 0.14% | 6,441,122 |
| 2023-04-06 | 2023-04-03 | 14.000 | 457,326 | -1,000 | 0.15% | 6,402,564 |
| 2023-04-03 | 2023-03-30 | 14.260 | 458,326 | -189 | 0.15% | 6,535,729 |
| 2023-03-31 | 2023-03-29 | 14.000 | 458,515 | +622 | 0.15% | 6,419,210 |
| 2023-03-30 | 2023-03-28 | 14.040 | 457,893 | +5,000 | 0.15% | 6,428,818 |
| 2023-03-28 | 2023-03-24 | 14.000 | 452,893 | +5,244 | 0.14% | 6,340,502 |
| 2023-03-24 | 2023-03-22 | 13.720 | 447,649 | -6,189 | 0.14% | 6,141,744 |
| 2023-03-23 | 2023-03-21 | 13.700 | 453,838 | +2,000 | 0.14% | 6,217,581 |
| 2023-03-17 | 2023-03-15 | 12.900 | 451,838 | +2,433 | 0.14% | 5,828,710 |
| 2023-03-14 | 2023-03-10 | 13.580 | 449,405 | -2,000 | 0.14% | 6,102,920 |
| 2023-03-13 | 2023-03-09 | 13.060 | 451,405 | -6,000 | 0.14% | 5,895,349 |
| 2023-03-07 | 2023-03-03 | 15.140 | 457,405 | +8,622 | 0.15% | 6,925,112 |
| 2023-03-06 | 2023-03-02 | 15.700 | 448,783 | -1,000 | 0.14% | 7,045,893 |
| 2023-02-28 | 2023-02-24 | 16.260 | 449,783 | -378 | 0.14% | 7,313,472 |
| 2023-02-27 | 2023-02-23 | 16.120 | 450,161 | +3,000 | 0.14% | 7,256,595 |
| 2023-02-24 | 2023-02-22 | 16.160 | 447,161 | -378 | 0.14% | 7,226,122 |
| 2023-02-23 | 2023-02-21 | 16.500 | 447,539 | +35,732 | 0.14% | 7,384,394 |
| 2023-02-22 | 2023-02-20 | 18.500 | 411,807 | -2,000 | 0.13% | 7,618,430 |
| 2023-02-20 | 2023-02-16 | 19.000 | 413,807 | +102,807 | 0.13% | 7,862,333 |
| 2023-02-17 | 2023-02-15 | 18.840 | 311,000 | -1,000 | 0.10% | 5,859,240 |
| 2023-02-16 | 2023-02-14 | 19.000 | 312,000 | -5,000 | 0.10% | 5,928,000 |
| 2023-02-15 | 2023-02-13 | 19.180 | 317,000 | -22,000 | 0.10% | 6,080,060 |
| 2023-02-14 | 2023-02-10 | 19.000 | 339,000 | -1,000 | 0.11% | 6,441,000 |
| 2023-02-10 | 2023-02-08 | 19.060 | 340,000 | -1,000 | 0.11% | 6,480,400 |
| 2023-02-09 | 2023-02-07 | 19.000 | 341,000 | -2,000 | 0.11% | 6,479,000 |
| 2023-02-07 | 2023-02-03 | 19.120 | 343,000 | -16,000 | 0.11% | 6,558,160 |
| 2023-02-06 | 2023-02-02 | 18.940 | 359,000 | +1,000 | 0.11% | 6,799,460 |
| 2023-02-03 | 2023-02-01 | 19.060 | 358,000 | -18,000 | 0.11% | 6,823,480 |
| 2023-02-02 | 2023-01-31 | 18.880 | 376,000 | +12,000 | 0.12% | 7,098,880 |
| 2023-01-31 | 2023-01-27 | 19.000 | 364,000 | +6,000 | 0.12% | 6,916,000 |
| 2023-01-30 | 2023-01-26 | 19.780 | 358,000 | -7,000 | 0.11% | 7,081,240 |
| 2023-01-26 | 2023-01-19 | 18.500 | 365,000 | -5,000 | 0.12% | 6,752,500 |
| 2023-01-20 | 2023-01-18 | 18.740 | 370,000 | -169,000 | 0.12% | 6,933,800 |
| 2023-01-19 | 2023-01-17 | 18.780 | 539,000 | -372,000 | 0.17% | 10,122,420 |
| 2023-01-18 | 2023-01-16 | 18.500 | 911,000 | -99,000 | 0.29% | 16,853,500 |
| 2023-01-17 | 2023-01-13 | 18.420 | 1,010,000 | +101,000 | 0.32% | 18,604,200 |
| 2023-01-16 | 2023-01-12 | 18.220 | 909,000 | -20,000 | 0.29% | 16,561,980 |
| 2023-01-13 | 2023-01-11 | 18.120 | 929,000 | +50,000 | 0.30% | 16,833,480 |
| 2023-01-12 | 2023-01-10 | 18.080 | 879,000 | -16,000 | 0.28% | 15,892,320 |
| 2023-01-11 | 2023-01-09 | 18.000 | 895,000 | +2,000 | 0.29% | 16,110,000 |
| 2023-01-10 | 2023-01-06 | 17.800 | 893,000 | -8,000 | 0.28% | 15,895,400 |
| 2023-01-09 | 2023-01-05 | 17.760 | 901,000 | +11,000 | 0.29% | 16,001,760 |
| 2023-01-06 | 2023-01-04 | 17.660 | 890,000 | -8,000 | 0.28% | 15,717,400 |
| 2023-01-05 | 2023-01-03 | 17.200 | 898,000 | +17,000 | 0.29% | 15,445,600 |
| 2023-01-03 | 2022-12-29 | 17.140 | 881,000 | -1,000 | 0.28% | 15,100,340 |
| 2022-12-30 | 2022-12-28 | 17.180 | 882,000 | -72,000 | 0.28% | 15,152,760 |
| 2022-12-22 | 2022-12-20 | 17.400 | 954,000 | -6,000 | 0.30% | 16,599,600 |
| 2022-12-21 | 2022-12-19 | 17.480 | 960,000 | -12,000 | 0.31% | 16,780,800 |
| 2022-12-20 | 2022-12-16 | 17.600 | 972,000 | -1,000 | 0.31% | 17,107,200 |
| 2022-12-19 | 2022-12-15 | 17.620 | 973,000 | -10,000 | 0.31% | 17,144,260 |
| 2022-12-16 | 2022-12-14 | 17.300 | 983,000 | -4,000 | 0.31% | 17,005,900 |
| 2022-12-15 | 2022-12-13 | 17.140 | 987,000 | -59,000 | 0.31% | 16,917,180 |
| 2022-12-14 | 2022-12-12 | 17.080 | 1,046,000 | +61,000 | 0.33% | 17,865,680 |
| 2022-12-13 | 2022-12-09 | 15.200 | 985,000 | +70,000 | 0.31% | 14,972,000 |
| 2022-12-12 | 2022-12-08 | 14.940 | 915,000 | +5,000 | 0.29% | 13,670,100 |
| 2022-12-09 | 2022-12-07 | 14.020 | 910,000 | -5,000 | 0.29% | 12,758,200 |
| 2022-12-08 | 2022-12-06 | 13.600 | 915,000 | +14,000 | 0.29% | 12,444,000 |
| 2022-12-07 | 2022-12-05 | 14.000 | 901,000 | +169,000 | 0.29% | 12,614,000 |
| 2022-12-06 | 2022-12-02 | 11.000 | 732,000 | -5,000 | 0.23% | 8,052,000 |
| 2022-12-05 | 2022-12-01 | 11.100 | 737,000 | -3,000 | 0.24% | 8,180,700 |
| 2022-12-02 | 2022-11-30 | 11.140 | 740,000 | -7,000 | 0.24% | 8,243,600 |
| 2022-12-01 | 2022-11-29 | 11.060 | 747,000 | -11,000 | 0.24% | 8,261,820 |
| 2022-11-28 | 2022-11-24 | 10.200 | 758,000 | -6,000 | 0.24% | 7,731,600 |
| 2022-11-25 | 2022-11-23 | 9.990 | 764,000 | -3,000 | 0.24% | 7,632,360 |
| 2022-11-24 | 2022-11-22 | 9.840 | 767,000 | -2,000 | 0.24% | 7,547,280 |
| 2022-11-22 | 2022-11-18 | 9.910 | 769,000 | -5,000 | 0.25% | 7,620,790 |
| 2022-11-21 | 2022-11-17 | 9.350 | 774,000 | -7,000 | 0.25% | 7,236,900 |
| 2022-11-17 | 2022-11-15 | 7.950 | 781,000 | -2,000 | 0.25% | 6,208,950 |
| 2022-11-16 | 2022-11-14 | 8.010 | 783,000 | +2,000 | 0.25% | 6,271,830 |
| 2022-11-04 | 2022-11-02 | 8.050 | 781,000 | -10,000 | 0.25% | 6,287,050 |
| 2022-11-02 | 2022-10-31 | 8.000 | 791,000 | -2,000 | 0.25% | 6,328,000 |
| 2022-11-01 | 2022-10-28 | 8.060 | 793,000 | -2,000 | 0.25% | 6,391,580 |
| 2022-10-27 | 2022-10-25 | 8.600 | 795,000 | -1,000 | 0.25% | 6,837,000 |
| 2022-10-24 | 2022-10-20 | 8.970 | 796,000 | -2,000 | 0.25% | 7,140,120 |
| 2022-10-21 | 2022-10-19 | 9.010 | 798,000 | -3,000 | 0.25% | 7,189,980 |
| 2022-10-20 | 2022-10-18 | 9.090 | 801,000 | -2,000 | 0.26% | 7,281,090 |
| 2022-10-14 | 2022-10-12 | 8.360 | 803,000 | -2,000 | 0.26% | 6,713,080 |
| 2022-10-10 | 2022-10-06 | 8.750 | 805,000 | -4,000 | 0.26% | 7,043,750 |
| 2022-09-27 | 2022-09-23 | 8.850 | 809,000 | -1,000 | 0.26% | 7,159,650 |
| 2022-09-26 | 2022-09-22 | 9.250 | 810,000 | -8,000 | 0.26% | 7,492,500 |
| 2022-09-22 | 2022-09-20 | 9.830 | 818,000 | -4,000 | 0.26% | 8,040,940 |
| 2022-09-19 | 2022-09-15 | 10.100 | 822,000 | +2,000 | 0.26% | 8,302,200 |
| 2022-09-16 | 2022-09-14 | 9.600 | 820,000 | -1,000 | 0.26% | 7,872,000 |
| 2022-09-15 | 2022-09-13 | 9.270 | 821,000 | -11,000 | 0.26% | 7,610,670 |
| 2022-09-07 | 2022-09-05 | 9.000 | 832,000 | -2,000 | 0.27% | 7,488,000 |
| 2022-09-05 | 2022-09-01 | 9.030 | 834,000 | -1,000 | 0.27% | 7,531,020 |
| 2022-08-31 | 2022-08-29 | 8.840 | 835,000 | -3,000 | 0.27% | 7,381,400 |
| 2022-08-25 | 2022-08-23 | 8.910 | 838,000 | -7,000 | 0.27% | 7,466,580 |
| 2022-08-24 | 2022-08-22 | 8.800 | 845,000 | +12,000 | 0.27% | 7,436,000 |
| 2022-08-17 | 2022-08-15 | 9.830 | 833,000 | -10,000 | 0.27% | 8,188,390 |
| 2022-08-16 | 2022-08-12 | 8.890 | 843,000 | -1,000 | 0.27% | 7,494,270 |
| 2022-08-11 | 2022-08-09 | 8.830 | 844,000 | -5,000 | 0.27% | 7,452,520 |
| 2022-08-10 | 2022-08-08 | 8.700 | 849,000 | -1,000 | 0.27% | 7,386,300 |
| 2022-08-08 | 2022-08-04 | 8.790 | 850,000 | -2,000 | 0.27% | 7,471,500 |
| 2022-08-03 | 2022-08-01 | 8.690 | 852,000 | +1,000 | 0.27% | 7,403,880 |
| 2022-08-01 | 2022-07-28 | 8.800 | 851,000 | -1,000 | 0.27% | 7,488,800 |
| 2022-07-29 | 2022-07-27 | 8.890 | 852,000 | +2,000 | 0.27% | 7,574,280 |
| 2022-07-28 | 2022-07-26 | 8.780 | 850,000 | +2,000 | 0.27% | 7,463,000 |
| 2022-07-26 | 2022-07-22 | 8.600 | 848,000 | -2,000 | 0.27% | 7,292,800 |
| 2022-07-25 | 2022-07-21 | 8.600 | 850,000 | +8,000 | 0.27% | 7,310,000 |
| 2022-07-22 | 2022-07-20 | 8.840 | 842,000 | -22,000 | 0.27% | 7,443,280 |
| 2022-07-21 | 2022-07-19 | 8.230 | 864,000 | -14,000 | 0.28% | 7,110,720 |
| 2022-07-20 | 2022-07-18 | 7.640 | 878,000 | +35,000 | 0.28% | 6,707,920 |
| 2022-07-19 | 2022-07-15 | 7.910 | 843,000 | +4,000 | 0.27% | 6,668,130 |
| 2022-07-18 | 2022-07-14 | 8.870 | 839,000 | -13,000 | 0.27% | 7,441,930 |
| 2022-07-15 | 2022-07-13 | 8.480 | 852,000 | +1,000 | 0.27% | 7,224,960 |
| 2022-07-14 | 2022-07-12 | 8.820 | 851,000 | +1,000 | 0.27% | 7,505,820 |
| 2022-07-13 | 2022-07-11 | 9.490 | 850,000 | -5,000 | 0.27% | 8,066,500 |
| 2022-07-12 | 2022-07-08 | 9.490 | 855,000 | -5,000 | 0.27% | 8,113,950 |
| 2022-07-08 | 2022-07-06 | 10.220 | 860,000 | -12,000 | 0.27% | 8,789,200 |
| 2022-07-07 | 2022-07-05 | 9.500 | 872,000 | -5,000 | 0.28% | 8,284,000 |
| 2022-07-06 | 2022-07-04 | 9.030 | 877,000 | -6,000 | 0.28% | 7,919,310 |
| 2022-07-05 | 2022-06-30 | 8.470 | 883,000 | -16,000 | 0.28% | 7,479,010 |
| 2022-07-04 | 2022-06-29 | 8.200 | 899,000 | -61,000 | 0.29% | 7,371,800 |
| 2022-06-30 | 2022-06-28 | 7.150 | 960,000 | -2,000 | 0.31% | 6,864,000 |
| 2022-06-29 | 2022-06-27 | 7.010 | 962,000 | -3,000 | 0.31% | 6,743,620 |
| 2022-06-28 | 2022-06-24 | 7.080 | 965,000 | -11,000 | 0.31% | 6,832,200 |
| 2022-06-27 | 2022-06-23 | 6.580 | 976,000 | -5,000 | 0.31% | 6,422,080 |
| 2022-06-24 | 2022-06-22 | 6.460 | 981,000 | +1,000 | 0.31% | 6,337,260 |
| 2022-06-23 | 2022-06-21 | 6.600 | 980,000 | -3,000 | 0.31% | 6,468,000 |
| 2022-06-22 | 2022-06-20 | 6.330 | 983,000 | -14,000 | 0.31% | 6,222,390 |
| 2022-06-21 | 2022-06-17 | 6.170 | 997,000 | -12,000 | 0.32% | 6,151,490 |
| 2022-06-20 | 2022-06-16 | 5.870 | 1,009,000 | -9,000 | 0.32% | 5,922,830 |
| 2022-06-17 | 2022-06-15 | 5.890 | 1,018,000 | -1,000 | 0.32% | 5,996,020 |
| 2022-06-16 | 2022-06-14 | 5.940 | 1,019,000 | +21,000 | 0.33% | 6,052,860 |
| 2022-06-15 | 2022-06-13 | 6.080 | 998,000 | +3,000 | 0.32% | 6,067,840 |
| 2022-06-14 | 2022-06-10 | 6.560 | 995,000 | +2,000 | 0.32% | 6,527,200 |
| 2022-06-13 | 2022-06-09 | 6.380 | 993,000 | +3,000 | 0.32% | 6,335,340 |
| 2022-06-10 | 2022-06-08 | 6.900 | 990,000 | -4,000 | 0.32% | 6,831,000 |
| 2022-06-09 | 2022-06-07 | 6.530 | 994,000 | -20,000 | 0.32% | 6,490,820 |
| 2022-06-08 | 2022-06-06 | 6.680 | 1,014,000 | -7,000 | 0.32% | 6,773,520 |
| 2022-06-07 | 2022-06-02 | 6.380 | 1,021,000 | -25,000 | 0.33% | 6,513,980 |
| 2022-06-06 | 2022-06-01 | 6.010 | 1,046,000 | -5,000 | 0.33% | 6,286,460 |
| 2022-06-02 | 2022-05-31 | 5.850 | 1,051,000 | -2,000 | 0.34% | 6,148,350 |
| 2022-06-01 | 2022-05-30 | 5.660 | 1,053,000 | +2,000 | 0.34% | 5,959,980 |
| 2022-05-31 | 2022-05-27 | 5.610 | 1,051,000 | -2,000 | 0.34% | 5,896,110 |
| 2022-05-30 | 2022-05-26 | 5.560 | 1,053,000 | +11,000 | 0.34% | 5,854,680 |
| 2022-05-27 | 2022-05-25 | 5.860 | 1,042,000 | -2,000 | 0.33% | 6,106,120 |
| 2022-05-26 | 2022-05-24 | 5.910 | 1,044,000 | -49,000 | 0.33% | 6,170,040 |
| 2022-05-25 | 2022-05-23 | 6.190 | 1,093,000 | +3,000 | 0.35% | 6,765,670 |
| 2022-05-24 | 2022-05-20 | 6.350 | 1,090,000 | +43,000 | 0.35% | 6,921,500 |
| 2022-05-23 | 2022-05-19 | 5.860 | 1,047,000 | -4,000 | 0.33% | 6,135,420 |
| 2022-05-20 | 2022-05-18 | 5.600 | 1,051,000 | +7,000 | 0.34% | 5,885,600 |
| 2022-05-19 | 2022-05-17 | 5.870 | 1,044,000 | -31,000 | 0.33% | 6,128,280 |
| 2022-05-18 | 2022-05-16 | 5.790 | 1,075,000 | +35,000 | 0.34% | 6,224,250 |
| 2022-05-17 | 2022-05-13 | 5.470 | 1,040,000 | -4,000 | 0.33% | 5,688,800 |
| 2022-05-16 | 2022-05-12 | 5.240 | 1,044,000 | -2,000 | 0.33% | 5,470,560 |
| 2022-05-13 | 2022-05-11 | 5.510 | 1,046,000 | -4,000 | 0.33% | 5,763,460 |
| 2022-05-12 | 2022-05-10 | 5.190 | 1,050,000 | +2,000 | 0.34% | 5,449,500 |
| 2022-05-11 | 2022-05-06 | 5.310 | 1,048,000 | +1,000 | 0.33% | 5,564,880 |
| 2022-05-10 | 2022-05-05 | 5.580 | 1,047,000 | +3,000 | 0.33% | 5,842,260 |
| 2022-05-06 | 2022-05-04 | 5.790 | 1,044,000 | -1,000 | 0.33% | 6,044,760 |
| 2022-05-05 | 2022-05-03 | 5.740 | 1,045,000 | +6,000 | 0.33% | 5,998,300 |
| 2022-05-04 | 2022-04-29 | 6.030 | 1,039,000 | -6,000 | 0.33% | 6,265,170 |
| 2022-04-29 | 2022-04-27 | 5.610 | 1,045,000 | -1,000 | 0.33% | 5,862,450 |
| 2022-04-28 | 2022-04-26 | 5.710 | 1,046,000 | +2,000 | 0.33% | 5,972,660 |
| 2022-04-27 | 2022-04-25 | 5.930 | 1,044,000 | +5,000 | 0.33% | 6,190,920 |
| 2022-04-26 | 2022-04-22 | 6.300 | 1,039,000 | -3,000 | 0.33% | 6,545,700 |
| 2022-04-25 | 2022-04-21 | 6.190 | 1,042,000 | -1,000 | 0.33% | 6,449,980 |
| 2022-04-22 | 2022-04-20 | 6.270 | 1,043,000 | +6,000 | 0.33% | 6,539,610 |
| 2022-04-21 | 2022-04-19 | 6.530 | 1,037,000 | +2,000 | 0.33% | 6,771,610 |
| 2022-04-20 | 2022-04-14 | 6.910 | 1,035,000 | +4,000 | 0.33% | 7,151,850 |
| 2022-04-19 | 2022-04-13 | 6.500 | 1,031,000 | -8,000 | 0.33% | 6,701,500 |
| 2022-04-14 | 2022-04-12 | 6.430 | 1,039,000 | -4,000 | 0.33% | 6,680,770 |
| 2022-04-12 | 2022-04-08 | 6.750 | 1,043,000 | +1,000 | 0.33% | 7,040,250 |
| 2022-04-11 | 2022-04-07 | 7.250 | 1,042,000 | -3,000 | 0.33% | 7,554,500 |
| 2022-04-08 | 2022-04-06 | 7.610 | 1,045,000 | -24,000 | 0.33% | 7,952,450 |
| 2022-04-07 | 2022-04-04 | 6.980 | 1,069,000 | -51,000 | 0.34% | 7,461,620 |
| 2022-04-06 | 2022-04-01 | 6.350 | 1,120,000 | -20,000 | 0.36% | 7,112,000 |
| 2022-04-04 | 2022-03-31 | 5.810 | 1,140,000 | +13,000 | 0.36% | 6,623,400 |
| 2022-04-01 | 2022-03-30 | 5.620 | 1,127,000 | +3,000 | 0.36% | 6,333,740 |
| 2022-03-31 | 2022-03-29 | 5.530 | 1,124,000 | -3,000 | 0.36% | 6,215,720 |
| 2022-03-29 | 2022-03-25 | 5.540 | 1,127,000 | -6,000 | 0.36% | 6,243,580 |
| 2022-03-28 | 2022-03-24 | 5.730 | 1,133,000 | -13,000 | 0.36% | 6,492,090 |
| 2022-03-25 | 2022-03-23 | 4.990 | 1,146,000 | +9,000 | 0.37% | 5,718,540 |
| 2022-03-24 | 2022-03-22 | 4.830 | 1,137,000 | +20,000 | 0.36% | 5,491,710 |
| 2022-03-23 | 2022-03-21 | 4.990 | 1,117,000 | +18,000 | 0.36% | 5,573,830 |
| 2022-03-22 | 2022-03-18 | 5.240 | 1,099,000 | -3,000 | 0.35% | 5,758,760 |
| 2022-03-21 | 2022-03-17 | 5.300 | 1,102,000 | +37,000 | 0.35% | 5,840,600 |
| 2022-03-18 | 2022-03-16 | 5.040 | 1,065,000 | +1,000 | 0.34% | 5,367,600 |
| 2022-03-17 | 2022-03-15 | 4.700 | 1,064,000 | +4,000 | 0.34% | 5,000,800 |
| 2022-03-15 | 2022-03-11 | 6.160 | 1,060,000 | -6,000 | 0.34% | 6,529,600 |
| 2022-03-14 | 2022-03-10 | 5.980 | 1,066,000 | +3,000 | 0.34% | 6,374,680 |
| 2022-03-11 | 2022-03-09 | 6.280 | 1,063,000 | +2,000 | 0.34% | 6,675,640 |
| 2022-03-10 | 2022-03-08 | 6.350 | 1,061,000 | +22,000 | 0.34% | 6,737,350 |
| 2022-03-09 | 2022-03-07 | 7.080 | 1,039,000 | -21,000 | 0.33% | 7,356,120 |
| 2022-03-08 | 2022-03-04 | 7.680 | 1,060,000 | +15,000 | 0.34% | 8,140,800 |
| 2022-03-04 | 2022-03-02 | 9.200 | 1,045,000 | -3,000 | 0.33% | 9,614,000 |
| 2022-03-03 | 2022-03-01 | 9.870 | 1,048,000 | +10,000 | 0.33% | 10,343,760 |
| 2022-03-02 | 2022-02-28 | 10.660 | 1,038,000 | -3,000 | 0.33% | 11,065,080 |
| 2022-02-25 | 2022-02-23 | 11.180 | 1,041,000 | -5,000 | 0.33% | 11,638,380 |
| 2022-02-24 | 2022-02-22 | 11.020 | 1,046,000 | +3,000 | 0.33% | 11,526,920 |
| 2022-02-22 | 2022-02-18 | 11.400 | 1,043,000 | -15,000 | 0.33% | 11,890,200 |
| 2022-02-21 | 2022-02-17 | 10.940 | 1,058,000 | +3,000 | 0.34% | 11,574,520 |
| 2022-02-18 | 2022-02-16 | 10.920 | 1,055,000 | -1,000 | 0.34% | 11,520,600 |
| 2022-02-16 | 2022-02-14 | 10.700 | 1,056,000 | -1,000 | 0.34% | 11,299,200 |
| 2022-02-15 | 2022-02-11 | 11.020 | 1,057,000 | +4,000 | 0.34% | 11,648,140 |
| 2022-02-14 | 2022-02-10 | 11.280 | 1,053,000 | -12,000 | 0.34% | 11,877,840 |
| 2022-02-10 | 2022-02-08 | 11.420 | 1,065,000 | +11,000 | 0.34% | 12,162,300 |
| 2022-02-09 | 2022-02-07 | 11.800 | 1,054,000 | -18,000 | 0.34% | 12,437,200 |
| 2022-02-08 | 2022-02-04 | 11.680 | 1,072,000 | -7,000 | 0.34% | 12,520,960 |
| 2022-02-07 | 2022-01-31 | 11.380 | 1,079,000 | -17,000 | 0.34% | 12,279,020 |
| 2022-02-04 | 2022-01-27 | 10.740 | 1,096,000 | +19,000 | 0.35% | 11,771,040 |
| 2022-01-27 | 2022-01-25 | 11.000 | 1,077,000 | -1,000 | 0.34% | 11,847,000 |
| 2022-01-26 | 2022-01-24 | 11.480 | 1,078,000 | -31,000 | 0.34% | 12,375,440 |
| 2022-01-24 | 2022-01-20 | 10.400 | 1,109,000 | -2,000 | 0.35% | 11,533,600 |
| 2022-01-20 | 2022-01-18 | 10.240 | 1,111,000 | +1,000 | 0.35% | 11,376,640 |
| 2022-01-18 | 2022-01-14 | 10.140 | 1,110,000 | -4,000 | 0.35% | 11,255,400 |
| 2022-01-17 | 2022-01-13 | 10.060 | 1,114,000 | +9,000 | 0.36% | 11,206,840 |
| 2022-01-14 | 2022-01-12 | 10.440 | 1,105,000 | +16,000 | 0.35% | 11,536,200 |
| 2022-01-13 | 2022-01-11 | 10.580 | 1,089,000 | -2,000 | 0.35% | 11,521,620 |
| 2022-01-12 | 2022-01-10 | 10.600 | 1,091,000 | -4,000 | 0.35% | 11,564,600 |
| 2022-01-11 | 2022-01-07 | 10.540 | 1,095,000 | +16,000 | 0.35% | 11,541,300 |
| 2022-01-10 | 2022-01-06 | 10.900 | 1,079,000 | +3,000 | 0.34% | 11,761,100 |
| 2022-01-07 | 2022-01-05 | 11.000 | 1,076,000 | +16,000 | 0.34% | 11,836,000 |
| 2022-01-06 | 2022-01-04 | 11.460 | 1,060,000 | -8,000 | 0.34% | 12,147,600 |
| 2022-01-05 | 2022-01-03 | 11.320 | 1,068,000 | +8,000 | 0.34% | 12,089,760 |
| 2022-01-04 | 2021-12-31 | 11.540 | 1,060,000 | +8,000 | 0.34% | 12,232,400 |
| 2021-12-30 | 2021-12-28 | 11.580 | 1,052,000 | -1,000 | 0.34% | 12,182,160 |
| 2021-12-29 | 2021-12-24 | 11.860 | 1,053,000 | +3,000 | 0.34% | 12,488,580 |
| 2021-12-28 | 2021-12-22 | 11.280 | 1,050,000 | -522,000 | 0.34% | 11,844,000 |
| 2021-12-23 | 2021-12-21 | 11.100 | 1,572,000 | -3,000 | 0.50% | 17,449,200 |
| 2021-12-22 | 2021-12-20 | 10.700 | 1,575,000 | -2,000 | 0.50% | 16,852,500 |
| 2021-12-21 | 2021-12-17 | 10.840 | 1,577,000 | +6,000 | 0.50% | 17,094,680 |
| 2021-12-20 | 2021-12-16 | 11.480 | 1,571,000 | -4,000 | 0.50% | 18,035,080 |
| 2021-12-17 | 2021-12-15 | 11.220 | 1,575,000 | -4,000 | 0.50% | 17,671,500 |
| 2021-12-16 | 2021-12-14 | 11.140 | 1,579,000 | -1,000 | 0.50% | 17,590,060 |
| 2021-12-15 | 2021-12-13 | 11.300 | 1,580,000 | -19,000 | 0.50% | 17,854,000 |
| 2021-12-14 | 2021-12-10 | 11.460 | 1,599,000 | +1,000 | 0.51% | 18,324,540 |
| 2021-12-13 | 2021-12-09 | 11.540 | 1,598,000 | +6,000 | 0.51% | 18,440,920 |
| 2021-12-10 | 2021-12-08 | 11.420 | 1,592,000 | -8,000 | 0.51% | 18,180,640 |
| 2021-12-09 | 2021-12-07 | 11.500 | 1,600,000 | +2,000 | 0.51% | 18,400,000 |
| 2021-12-08 | 2021-12-06 | 11.400 | 1,598,000 | -18,000 | 0.51% | 18,217,200 |
| 2021-12-07 | 2021-12-03 | 12.300 | 1,616,000 | -1,000 | 0.52% | 19,876,800 |
| 2021-12-06 | 2021-12-02 | 12.420 | 1,617,000 | -3,000 | 0.52% | 20,083,140 |
| 2021-12-03 | 2021-12-01 | 12.680 | 1,620,000 | -3,000 | 0.52% | 20,541,600 |
| 2021-12-02 | 2021-11-30 | 12.340 | 1,623,000 | -6,000 | 0.52% | 20,027,820 |
| 2021-12-01 | 2021-11-29 | 12.700 | 1,629,000 | +2,000 | 0.52% | 20,688,300 |
| 2021-11-26 | 2021-11-24 | 13.840 | 1,627,000 | -15,000 | 0.52% | 22,517,680 |
| 2021-11-25 | 2021-11-23 | 14.200 | 1,642,000 | -22,000 | 0.52% | 23,316,400 |
| 2021-11-24 | 2021-11-22 | 14.300 | 1,664,000 | -7,000 | 0.53% | 23,795,200 |
| 2021-11-23 | 2021-11-19 | 14.300 | 1,671,000 | -9,000 | 0.53% | 23,895,300 |
| 2021-11-22 | 2021-11-18 | 13.860 | 1,680,000 | -10,000 | 0.54% | 23,284,800 |
| 2021-11-19 | 2021-11-17 | 13.600 | 1,690,000 | -14,000 | 0.54% | 22,984,000 |
| 2021-11-18 | 2021-11-16 | 13.360 | 1,704,000 | +3,000 | 0.54% | 22,765,440 |
| 2021-11-17 | 2021-11-15 | 12.880 | 1,701,000 | +5,000 | 0.54% | 21,908,880 |
| 2021-11-16 | 2021-11-12 | 12.560 | 1,696,000 | -37,000 | 0.54% | 21,301,760 |
| 2021-11-15 | 2021-11-11 | 12.880 | 1,733,000 | -8,000 | 0.55% | 22,321,040 |
| 2021-11-12 | 2021-11-10 | 12.900 | 1,741,000 | +5,000 | 0.56% | 22,458,900 |
| 2021-11-11 | 2021-11-09 | 13.020 | 1,736,000 | -16,000 | 0.55% | 22,602,720 |
| 2021-11-10 | 2021-11-08 | 12.440 | 1,752,000 | -13,000 | 0.56% | 21,794,880 |
| 2021-11-09 | 2021-11-05 | 11.600 | 1,765,000 | -28,000 | 0.56% | 20,474,000 |
| 2021-11-08 | 2021-11-04 | 10.880 | 1,793,000 | +8,000 | 0.57% | 19,507,840 |
| 2021-11-05 | 2021-11-03 | 11.360 | 1,785,000 | -40,000 | 0.57% | 20,277,600 |
| 2021-11-04 | 2021-11-02 | 12.060 | 1,825,000 | -9,000 | 0.58% | 22,009,500 |
| 2021-11-03 | 2021-11-01 | 13.600 | 1,834,000 | -4,000 | 0.59% | 24,942,400 |
| 2021-11-02 | 2021-10-29 | 14.020 | 1,838,000 | -4,000 | 0.59% | 25,768,760 |
| 2021-11-01 | 2021-10-28 | 13.920 | 1,842,000 | -10,000 | 0.59% | 25,640,640 |
| 2021-10-29 | 2021-10-27 | 13.680 | 1,852,000 | -6,000 | 0.59% | 25,335,360 |
| 2021-10-28 | 2021-10-26 | 13.940 | 1,858,000 | -14,000 | 0.59% | 25,900,520 |
| 2021-10-27 | 2021-10-25 | 14.120 | 1,872,000 | +9,000 | 0.60% | 26,432,640 |
| 2021-10-26 | 2021-10-22 | 14.240 | 1,863,000 | +7,000 | 0.59% | 26,529,120 |
| 2021-10-25 | 2021-10-21 | 14.240 | 1,856,000 | -1,000 | 0.59% | 26,429,440 |
| 2021-10-22 | 2021-10-20 | 14.640 | 1,857,000 | -1,000 | 0.59% | 27,186,480 |
| 2021-10-21 | 2021-10-19 | 14.440 | 1,858,000 | -3,000 | 0.59% | 26,829,520 |
| 2021-10-20 | 2021-10-18 | 14.580 | 1,861,000 | -5,000 | 0.59% | 27,133,380 |
| 2021-10-19 | 2021-10-15 | 14.040 | 1,866,000 | -4,000 | 0.60% | 26,198,640 |
| 2021-10-18 | 2021-10-12 | 14.500 | 1,870,000 | -1,000 | 0.60% | 27,115,000 |
| 2021-10-15 | 2021-10-11 | 15.020 | 1,871,000 | -43,000 | 0.60% | 28,102,420 |
| 2021-10-12 | 2021-10-08 | 14.880 | 1,914,000 | +1,000 | 0.61% | 28,480,320 |
| 2021-10-11 | 2021-10-07 | 15.200 | 1,913,000 | -14,000 | 0.61% | 29,077,600 |
| 2021-10-08 | 2021-10-06 | 15.000 | 1,927,000 | +3,000 | 0.61% | 28,905,000 |
| 2021-10-07 | 2021-10-05 | 14.600 | 1,924,000 | +3,000 | 0.61% | 28,090,400 |
| 2021-10-06 | 2021-10-04 | 14.600 | 1,921,000 | -8,000 | 0.61% | 28,046,600 |
| 2021-10-05 | 2021-09-30 | 15.000 | 1,929,000 | -7,000 | 0.62% | 28,935,000 |
| 2021-10-04 | 2021-09-29 | 15.000 | 1,936,000 | -8,000 | 0.62% | 29,040,000 |
| 2021-09-30 | 2021-09-28 | 14.980 | 1,944,000 | +3,000 | 0.62% | 29,121,120 |
| 2021-09-29 | 2021-09-27 | 15.100 | 1,941,000 | -3,000 | 0.62% | 29,309,100 |
| 2021-09-28 | 2021-09-24 | 14.780 | 1,944,000 | -19,000 | 0.62% | 28,732,320 |
| 2021-09-27 | 2021-09-23 | 14.780 | 1,963,000 | -6,000 | 0.63% | 29,013,140 |
| 2021-09-24 | 2021-09-21 | 14.660 | 1,969,000 | -7,000 | 0.63% | 28,865,540 |
| 2021-09-21 | 2021-09-17 | 14.660 | 1,976,000 | +14,000 | 0.63% | 28,968,160 |
| 2021-09-20 | 2021-09-16 | 14.800 | 1,962,000 | -15,000 | 0.63% | 29,037,600 |
| 2021-09-17 | 2021-09-15 | 15.400 | 1,977,000 | -6,000 | 0.63% | 30,445,800 |
| 2021-09-16 | 2021-09-14 | 16.400 | 1,983,000 | -24,000 | 0.63% | 32,521,200 |
| 2021-09-15 | 2021-09-13 | 16.720 | 2,007,000 | -27,000 | 0.64% | 33,557,040 |
| 2021-09-14 | 2021-09-10 | 17.560 | 2,034,000 | -20,000 | 0.65% | 35,717,040 |
| 2021-09-13 | 2021-09-09 | 17.600 | 2,054,000 | -30,000 | 0.66% | 36,150,400 |
| 2021-09-10 | 2021-09-08 | 17.620 | 2,084,000 | -17,000 | 0.66% | 36,720,080 |
| 2021-09-09 | 2021-09-07 | 18.000 | 2,101,000 | -41,000 | 0.67% | 37,818,000 |
| 2021-09-08 | 2021-09-06 | 18.040 | 2,142,000 | -4,000 | 0.68% | 38,641,680 |
| 2021-09-07 | 2021-09-03 | 17.980 | 2,146,000 | +8,000 | 0.68% | 38,585,080 |
| 2021-09-06 | 2021-09-02 | 17.760 | 2,138,000 | +22,000 | 0.68% | 37,970,880 |
| 2021-09-03 | 2021-09-01 | 17.560 | 2,116,000 | -28,000 | 0.68% | 37,156,960 |
| 2021-09-02 | 2021-08-31 | 17.400 | 2,144,000 | +18,000 | 0.68% | 37,305,600 |
| 2021-09-01 | 2021-08-30 | 17.660 | 2,126,000 | -37,000 | 0.68% | 37,545,160 |
| 2021-08-31 | 2021-08-27 | 18.100 | 2,163,000 | -53,000 | 0.69% | 39,150,300 |
| 2021-08-30 | 2021-08-26 | 18.600 | 2,216,000 | +82,000 | 0.71% | 41,217,600 |
| 2021-08-27 | 2021-08-25 | 18.860 | 2,134,000 | +473,000 | 0.68% | 40,247,240 |
| 2021-08-26 | 2021-08-24 | 17.600 | 1,661,000 | 0.53% | 29,233,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy