History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.850 | 2,155,222 | +0 | 0.68% | 14,763,271 |
| 2025-10-13 | 2025-10-09 | 6.850 | 2,155,222 | +0 | 0.68% | 14,763,271 |
| 2025-10-10 | 2025-10-08 | 6.900 | 2,155,222 | -46,000 | 0.68% | 14,871,032 |
| 2025-10-08 | 2025-10-03 | 7.080 | 2,201,222 | -43,500 | 0.70% | 15,584,652 |
| 2025-10-06 | 2025-10-02 | 7.150 | 2,244,722 | -5,000 | 0.71% | 16,049,762 |
| 2025-10-03 | 2025-09-30 | 7.160 | 2,249,722 | -14,500 | 0.71% | 16,108,010 |
| 2025-09-30 | 2025-09-26 | 7.600 | 2,264,222 | -2,500 | 0.72% | 17,208,087 |
| 2025-09-19 | 2025-09-17 | 7.600 | 2,266,722 | +500 | 0.72% | 17,227,087 |
| 2025-09-18 | 2025-09-16 | 7.750 | 2,266,222 | +500 | 0.72% | 17,563,220 |
| 2025-09-16 | 2025-09-12 | 7.670 | 2,265,722 | -3,000 | 0.72% | 17,378,088 |
| 2025-09-15 | 2025-09-11 | 7.800 | 2,268,722 | -79,000 | 0.72% | 17,696,032 |
| 2025-09-12 | 2025-09-10 | 7.480 | 2,347,722 | -2,000 | 0.74% | 17,560,961 |
| 2025-09-11 | 2025-09-09 | 7.500 | 2,349,722 | -1,500 | 0.74% | 17,622,915 |
| 2025-09-10 | 2025-09-08 | 7.500 | 2,351,222 | -3,000 | 0.74% | 17,634,165 |
| 2025-09-09 | 2025-09-05 | 7.500 | 2,354,222 | -500 | 0.74% | 17,656,665 |
| 2025-09-08 | 2025-09-04 | 7.350 | 2,354,722 | -53,500 | 0.74% | 17,307,207 |
| 2025-09-03 | 2025-09-01 | 7.700 | 2,408,222 | -3,000 | 0.76% | 18,543,309 |
| 2025-08-29 | 2025-08-27 | 7.890 | 2,411,222 | +500 | 0.76% | 19,024,542 |
| 2025-08-28 | 2025-08-26 | 7.860 | 2,410,722 | +6,500 | 0.76% | 18,948,275 |
| 2025-08-27 | 2025-08-25 | 7.860 | 2,404,222 | +12,000 | 0.76% | 18,897,185 |
| 2025-08-26 | 2025-08-22 | 7.800 | 2,392,222 | +3,000 | 0.76% | 18,659,332 |
| 2025-08-25 | 2025-08-21 | 7.790 | 2,389,222 | -10,500 | 0.76% | 18,612,039 |
| 2025-08-21 | 2025-08-19 | 7.850 | 2,399,722 | -36,500 | 0.76% | 18,837,818 |
| 2025-08-20 | 2025-08-18 | 7.790 | 2,436,222 | -6,500 | 0.77% | 18,978,169 |
| 2025-08-19 | 2025-08-15 | 7.740 | 2,442,722 | -3,000 | 0.77% | 18,906,668 |
| 2025-08-15 | 2025-08-13 | 8.000 | 2,445,722 | -1,000 | 0.77% | 19,565,776 |
| 2025-08-12 | 2025-08-08 | 7.580 | 2,446,722 | -14,500 | 0.77% | 18,546,153 |
| 2025-08-11 | 2025-08-07 | 7.890 | 2,461,222 | -1,500 | 0.78% | 19,419,042 |
| 2025-08-07 | 2025-08-05 | 7.570 | 2,462,722 | +6,500 | 0.78% | 18,642,806 |
| 2025-08-06 | 2025-08-04 | 8.080 | 2,456,222 | +1,500 | 0.78% | 19,846,274 |
| 2025-08-05 | 2025-08-01 | 7.800 | 2,454,722 | +3,000 | 0.78% | 19,146,832 |
| 2025-08-04 | 2025-07-31 | 8.100 | 2,451,722 | +500 | 0.78% | 19,858,948 |
| 2025-08-01 | 2025-07-30 | 8.220 | 2,451,222 | +1,500 | 0.78% | 20,149,045 |
| 2025-07-31 | 2025-07-29 | 8.120 | 2,449,722 | +3,500 | 0.77% | 19,891,743 |
| 2025-07-30 | 2025-07-28 | 8.060 | 2,446,222 | +11,000 | 0.77% | 19,716,549 |
| 2025-07-29 | 2025-07-25 | 7.840 | 2,435,222 | -3,500 | 0.77% | 19,092,140 |
| 2025-07-28 | 2025-07-24 | 8.100 | 2,438,722 | +50,500 | 0.77% | 19,753,648 |
| 2025-07-25 | 2025-07-23 | 8.400 | 2,388,222 | +16,000 | 0.76% | 20,061,065 |
| 2025-07-24 | 2025-07-22 | 8.390 | 2,372,222 | +25,500 | 0.75% | 19,902,943 |
| 2025-07-23 | 2025-07-21 | 8.400 | 2,346,722 | +35,000 | 0.74% | 19,712,465 |
| 2025-07-22 | 2025-07-18 | 7.940 | 2,311,722 | -2,500 | 0.73% | 18,355,073 |
| 2025-07-21 | 2025-07-17 | 7.850 | 2,314,222 | +1,500 | 0.73% | 18,166,643 |
| 2025-07-15 | 2025-07-11 | 7.720 | 2,312,722 | -266,978 | 0.73% | 17,854,214 |
| 2025-07-14 | 2025-07-10 | 7.900 | 2,579,700 | +2,500 | 0.82% | 20,379,630 |
| 2025-07-11 | 2025-07-09 | 7.940 | 2,577,200 | +13,500 | 0.82% | 20,462,968 |
| 2025-07-10 | 2025-07-08 | 7.950 | 2,563,700 | +1,000 | 0.81% | 20,381,415 |
| 2025-07-09 | 2025-07-07 | 7.960 | 2,562,700 | +1,000 | 0.81% | 20,399,092 |
| 2025-07-08 | 2025-07-04 | 7.960 | 2,561,700 | +10,000 | 0.81% | 20,391,132 |
| 2025-07-03 | 2025-06-30 | 7.950 | 2,551,700 | -500 | 0.81% | 20,286,015 |
| 2025-06-19 | 2025-06-17 | 8.500 | 2,552,200 | +10,000 | 0.81% | 21,693,700 |
| 2025-06-12 | 2025-06-10 | 8.270 | 2,542,200 | -10,500 | 0.80% | 21,023,994 |
| 2025-06-10 | 2025-06-06 | 8.530 | 2,552,700 | +4,000 | 0.81% | 21,774,531 |
| 2025-06-04 | 2025-06-02 | 8.320 | 2,548,700 | -8,000 | 0.81% | 21,205,184 |
| 2025-06-02 | 2025-05-29 | 8.360 | 2,556,700 | +59,000 | 0.81% | 21,374,012 |
| 2025-05-29 | 2025-05-27 | 8.700 | 2,497,700 | +1,000 | 0.79% | 21,729,990 |
| 2025-05-28 | 2025-05-26 | 8.390 | 2,496,700 | +33,500 | 0.79% | 20,947,313 |
| 2025-05-27 | 2025-05-23 | 8.550 | 2,463,200 | -10,000 | 0.78% | 21,060,360 |
| 2025-05-26 | 2025-05-22 | 8.720 | 2,473,200 | +7,500 | 0.78% | 21,566,304 |
| 2025-05-23 | 2025-05-21 | 9.060 | 2,465,700 | -1,000 | 0.78% | 22,339,242 |
| 2025-05-22 | 2025-05-20 | 9.040 | 2,466,700 | +4,500 | 0.78% | 22,298,968 |
| 2025-05-19 | 2025-05-15 | 9.280 | 2,462,200 | -1,000 | 0.78% | 22,849,216 |
| 2025-05-16 | 2025-05-14 | 9.120 | 2,463,200 | +9,500 | 0.78% | 22,464,384 |
| 2025-05-15 | 2025-05-13 | 9.000 | 2,453,700 | -500 | 0.78% | 22,083,300 |
| 2025-05-14 | 2025-05-12 | 8.880 | 2,454,200 | -2,000 | 0.78% | 21,793,296 |
| 2025-05-13 | 2025-05-09 | 8.680 | 2,456,200 | -4,500 | 0.78% | 21,319,816 |
| 2025-05-12 | 2025-05-08 | 8.590 | 2,460,700 | -1,000 | 0.78% | 21,137,413 |
| 2025-05-09 | 2025-05-07 | 8.480 | 2,461,700 | -2,000 | 0.78% | 20,875,216 |
| 2025-05-08 | 2025-05-06 | 8.300 | 2,463,700 | -500 | 0.78% | 20,448,710 |
| 2025-05-07 | 2025-05-02 | 8.000 | 2,464,200 | -1,000 | 0.78% | 19,713,600 |
| 2025-05-06 | 2025-04-30 | 7.800 | 2,465,200 | -4,000 | 0.78% | 19,228,560 |
| 2025-05-02 | 2025-04-29 | 7.790 | 2,469,200 | -2,500 | 0.78% | 19,235,068 |
| 2025-04-30 | 2025-04-28 | 7.590 | 2,471,700 | -5,000 | 0.78% | 18,760,203 |
| 2025-04-29 | 2025-04-25 | 7.580 | 2,476,700 | +4,500 | 0.78% | 18,773,386 |
| 2025-04-22 | 2025-04-16 | 7.030 | 2,472,200 | +5,500 | 0.78% | 17,379,566 |
| 2025-04-17 | 2025-04-15 | 6.990 | 2,466,700 | +6,000 | 0.78% | 17,242,233 |
| 2025-04-14 | 2025-04-10 | 6.920 | 2,460,700 | -2,000 | 0.78% | 17,028,044 |
| 2025-04-11 | 2025-04-09 | 6.960 | 2,462,700 | -1,500 | 0.78% | 17,140,392 |
| 2025-04-10 | 2025-04-08 | 6.810 | 2,464,200 | +2,000 | 0.78% | 16,781,202 |
| 2025-04-09 | 2025-04-07 | 7.000 | 2,462,200 | -3,000 | 0.78% | 17,235,400 |
| 2025-04-08 | 2025-04-03 | 6.900 | 2,465,200 | -1,500 | 0.78% | 17,009,880 |
| 2025-04-03 | 2025-04-01 | 7.140 | 2,466,700 | +3,000 | 0.78% | 17,612,238 |
| 2025-04-02 | 2025-03-31 | 7.320 | 2,463,700 | +22,500 | 0.78% | 18,034,284 |
| 2025-04-01 | 2025-03-28 | 8.300 | 2,441,200 | -6,500 | 0.77% | 20,261,960 |
| 2025-03-25 | 2025-03-21 | 7.380 | 2,447,700 | -4,500 | 0.77% | 18,064,026 |
| 2025-03-24 | 2025-03-20 | 7.380 | 2,452,200 | +10,500 | 0.78% | 18,097,236 |
| 2025-03-21 | 2025-03-19 | 7.540 | 2,441,700 | +1,000 | 0.77% | 18,410,418 |
| 2025-03-20 | 2025-03-18 | 7.690 | 2,440,700 | +1,500 | 0.77% | 18,768,983 |
| 2025-03-19 | 2025-03-17 | 7.880 | 2,439,200 | +6,000 | 0.77% | 19,220,896 |
| 2025-03-18 | 2025-03-14 | 7.770 | 2,433,200 | +2,000 | 0.77% | 18,905,964 |
| 2025-03-17 | 2025-03-13 | 7.810 | 2,431,200 | -7,000 | 0.77% | 18,987,672 |
| 2025-03-14 | 2025-03-12 | 7.930 | 2,438,200 | -500 | 0.77% | 19,334,926 |
| 2025-03-13 | 2025-03-11 | 8.180 | 2,438,700 | -3,000 | 0.77% | 19,948,566 |
| 2025-03-12 | 2025-03-10 | 8.130 | 2,441,700 | +20,500 | 0.77% | 19,851,021 |
| 2025-03-11 | 2025-03-07 | 8.380 | 2,421,200 | -2,000 | 0.77% | 20,289,656 |
| 2025-03-10 | 2025-03-06 | 8.210 | 2,423,200 | +5,500 | 0.77% | 19,894,472 |
| 2025-03-07 | 2025-03-05 | 8.300 | 2,417,700 | +5,500 | 0.76% | 20,066,910 |
| 2025-03-06 | 2025-03-04 | 8.320 | 2,412,200 | +6,500 | 0.76% | 20,069,504 |
| 2025-03-05 | 2025-03-03 | 8.430 | 2,405,700 | +5,000 | 0.76% | 20,280,051 |
| 2025-03-04 | 2025-02-28 | 8.490 | 2,400,700 | +15,000 | 0.76% | 20,381,943 |
| 2025-02-28 | 2025-02-26 | 8.780 | 2,385,700 | +7,000 | 0.75% | 20,946,446 |
| 2025-02-27 | 2025-02-25 | 9.110 | 2,378,700 | -1,000 | 0.75% | 21,669,957 |
| 2025-02-26 | 2025-02-24 | 9.300 | 2,379,700 | -2,500 | 0.75% | 22,131,210 |
| 2025-02-25 | 2025-02-21 | 9.620 | 2,382,200 | +26,500 | 0.75% | 22,916,764 |
| 2025-02-24 | 2025-02-20 | 9.460 | 2,355,700 | +1,500 | 0.75% | 22,284,922 |
| 2025-02-21 | 2025-02-19 | 9.150 | 2,354,200 | +3,500 | 0.74% | 21,540,930 |
| 2025-02-20 | 2025-02-18 | 9.040 | 2,350,700 | -5,500 | 0.74% | 21,250,328 |
| 2025-02-19 | 2025-02-17 | 9.050 | 2,356,200 | -3,000 | 0.75% | 21,323,610 |
| 2025-02-18 | 2025-02-14 | 9.110 | 2,359,200 | +6,500 | 0.75% | 21,492,312 |
| 2025-02-17 | 2025-02-13 | 9.080 | 2,352,700 | +2,000 | 0.74% | 21,362,516 |
| 2025-02-14 | 2025-02-12 | 9.090 | 2,350,700 | +4,500 | 0.74% | 21,367,863 |
| 2025-02-13 | 2025-02-11 | 8.680 | 2,346,200 | -4,500 | 0.74% | 20,365,016 |
| 2025-02-12 | 2025-02-10 | 8.260 | 2,350,700 | +3,000 | 0.74% | 19,416,782 |
| 2025-02-11 | 2025-02-07 | 8.090 | 2,347,700 | -1,000 | 0.74% | 18,992,893 |
| 2025-02-03 | 2025-01-24 | 8.300 | 2,348,700 | -1,500 | 0.74% | 19,494,210 |
| 2025-01-20 | 2025-01-16 | 8.080 | 2,350,200 | +4,000 | 0.74% | 18,989,616 |
| 2025-01-10 | 2025-01-08 | 8.800 | 2,346,200 | -1,500 | 0.74% | 20,646,560 |
| 2025-01-06 | 2025-01-02 | 9.330 | 2,347,700 | -7,500 | 0.74% | 21,904,041 |
| 2025-01-03 | 2024-12-31 | 9.500 | 2,355,200 | -11,500 | 0.74% | 22,374,400 |
| 2025-01-02 | 2024-12-27 | 8.450 | 2,366,700 | -2,000 | 0.75% | 19,998,615 |
| 2024-12-27 | 2024-12-20 | 8.230 | 2,368,700 | -500 | 0.75% | 19,494,401 |
| 2024-12-23 | 2024-12-19 | 8.000 | 2,369,200 | +1,000 | 0.75% | 18,953,600 |
| 2024-12-20 | 2024-12-18 | 8.000 | 2,368,200 | +500 | 0.75% | 18,945,600 |
| 2024-12-19 | 2024-12-17 | 8.280 | 2,367,700 | -500 | 0.75% | 19,604,556 |
| 2024-12-10 | 2024-12-06 | 8.280 | 2,368,200 | -7,000 | 0.75% | 19,608,696 |
| 2024-12-09 | 2024-12-05 | 8.100 | 2,375,200 | +2,000 | 0.75% | 19,239,120 |
| 2024-12-06 | 2024-12-04 | 8.290 | 2,373,200 | -22,500 | 0.75% | 19,673,828 |
| 2024-12-05 | 2024-12-03 | 8.420 | 2,395,700 | -1,500 | 0.76% | 20,171,794 |
| 2024-12-03 | 2024-11-29 | 8.310 | 2,397,200 | -500 | 0.76% | 19,920,732 |
| 2024-12-02 | 2024-11-28 | 8.000 | 2,397,700 | +5,500 | 0.76% | 19,181,600 |
| 2024-11-29 | 2024-11-27 | 8.260 | 2,392,200 | -3,000 | 0.76% | 19,759,572 |
| 2024-11-28 | 2024-11-26 | 8.200 | 2,395,200 | -500 | 0.76% | 19,640,640 |
| 2024-11-26 | 2024-11-22 | 8.300 | 2,395,700 | +1,000 | 0.76% | 19,884,310 |
| 2024-11-25 | 2024-11-21 | 8.380 | 2,394,700 | +500 | 0.76% | 20,067,586 |
| 2024-11-22 | 2024-11-20 | 8.410 | 2,394,200 | -3,000 | 0.76% | 20,135,222 |
| 2024-11-21 | 2024-11-19 | 8.290 | 2,397,200 | -1,000 | 0.76% | 19,872,788 |
| 2024-11-20 | 2024-11-18 | 8.130 | 2,398,200 | -6,000 | 0.76% | 19,497,366 |
| 2024-11-18 | 2024-11-14 | 8.400 | 2,404,200 | +4,500 | 0.76% | 20,195,280 |
| 2024-11-15 | 2024-11-13 | 8.390 | 2,399,700 | +2,000 | 0.76% | 20,133,483 |
| 2024-11-14 | 2024-11-12 | 8.810 | 2,397,700 | +14,500 | 0.76% | 21,123,737 |
| 2024-11-13 | 2024-11-11 | 8.240 | 2,383,200 | +5,500 | 0.75% | 19,637,568 |
| 2024-11-12 | 2024-11-08 | 8.130 | 2,377,700 | +2,000 | 0.75% | 19,330,701 |
| 2024-11-11 | 2024-11-07 | 8.270 | 2,375,700 | -500 | 0.75% | 19,647,039 |
| 2024-11-07 | 2024-11-05 | 8.400 | 2,376,200 | -500 | 0.75% | 19,960,080 |
| 2024-11-06 | 2024-11-04 | 8.400 | 2,376,700 | +12,000 | 0.75% | 19,964,280 |
| 2024-11-05 | 2024-11-01 | 8.220 | 2,364,700 | +4,500 | 0.75% | 19,437,834 |
| 2024-11-04 | 2024-10-31 | 8.540 | 2,360,200 | +10,500 | 0.75% | 20,156,108 |
| 2024-11-01 | 2024-10-30 | 8.400 | 2,349,700 | +2,500 | 0.74% | 19,737,480 |
| 2024-10-30 | 2024-10-28 | 8.420 | 2,347,200 | +500 | 0.74% | 19,763,424 |
| 2024-10-29 | 2024-10-25 | 8.500 | 2,346,700 | -500 | 0.74% | 19,946,950 |
| 2024-10-25 | 2024-10-23 | 8.510 | 2,347,200 | -6,000 | 0.74% | 19,974,672 |
| 2024-10-24 | 2024-10-22 | 8.590 | 2,353,200 | -500 | 0.74% | 20,213,988 |
| 2024-10-23 | 2024-10-21 | 8.600 | 2,353,700 | +500 | 0.74% | 20,241,820 |
| 2024-10-22 | 2024-10-18 | 8.450 | 2,353,200 | -1,000 | 0.74% | 19,884,540 |
| 2024-10-21 | 2024-10-17 | 8.490 | 2,354,200 | -1,500 | 0.74% | 19,987,158 |
| 2024-10-17 | 2024-10-15 | 8.850 | 2,355,700 | +500 | 0.75% | 20,847,945 |
| 2024-10-16 | 2024-10-14 | 8.900 | 2,355,200 | -500 | 0.74% | 20,961,280 |
| 2024-10-09 | 2024-10-07 | 8.900 | 2,355,700 | -5,500 | 0.75% | 20,965,730 |
| 2024-10-08 | 2024-10-04 | 8.800 | 2,361,200 | -11,000 | 0.75% | 20,778,560 |
| 2024-10-07 | 2024-10-03 | 8.100 | 2,372,200 | +8,000 | 0.75% | 19,214,820 |
| 2024-10-04 | 2024-10-02 | 7.400 | 2,364,200 | +57,000 | 0.75% | 17,495,080 |
| 2024-10-03 | 2024-09-30 | 8.090 | 2,307,200 | +18,500 | 0.73% | 18,665,248 |
| 2024-10-02 | 2024-09-27 | 8.100 | 2,288,700 | +5,000 | 0.72% | 18,538,470 |
| 2024-09-30 | 2024-09-26 | 8.290 | 2,283,700 | +1,000 | 0.72% | 18,931,873 |
| 2024-09-26 | 2024-09-24 | 8.900 | 2,282,700 | +1,000 | 0.72% | 20,316,030 |
| 2024-09-12 | 2024-09-10 | 8.900 | 2,281,700 | -3,500 | 0.72% | 20,307,130 |
| 2024-09-11 | 2024-09-09 | 8.850 | 2,285,200 | -500 | 0.72% | 20,224,020 |
| 2024-09-05 | 2024-09-03 | 8.600 | 2,285,700 | -500 | 0.72% | 19,657,020 |
| 2024-09-04 | 2024-09-02 | 8.300 | 2,286,200 | +5,500 | 0.72% | 18,975,460 |
| 2024-08-29 | 2024-08-27 | 8.450 | 2,280,700 | -500 | 0.72% | 19,271,915 |
| 2024-08-27 | 2024-08-23 | 8.450 | 2,281,200 | -1,000 | 0.72% | 19,276,140 |
| 2024-08-26 | 2024-08-22 | 8.200 | 2,282,200 | +5,500 | 0.72% | 18,714,040 |
| 2024-08-23 | 2024-08-21 | 8.200 | 2,276,700 | +500 | 0.72% | 18,668,940 |
| 2024-08-22 | 2024-08-20 | 7.450 | 2,276,200 | +18,500 | 0.72% | 16,957,690 |
| 2024-08-15 | 2024-08-13 | 7.550 | 2,257,700 | -1,000 | 0.71% | 17,045,635 |
| 2024-07-12 | 2024-07-10 | 9.000 | 2,258,700 | -2,000 | 0.71% | 20,328,300 |
| 2024-07-09 | 2024-07-05 | 7.900 | 2,260,700 | +500 | 0.72% | 17,859,530 |
| 2024-07-08 | 2024-07-04 | 8.270 | 2,260,200 | +500 | 0.71% | 18,691,854 |
| 2024-07-04 | 2024-07-02 | 8.290 | 2,259,700 | +1,000 | 0.71% | 18,732,913 |
| 2024-06-19 | 2024-06-17 | 9.420 | 2,258,700 | +500 | 0.71% | 21,276,954 |
| 2024-06-18 | 2024-06-14 | 9.050 | 2,258,200 | +500 | 0.71% | 20,436,710 |
| 2024-06-12 | 2024-06-07 | 7.890 | 2,257,700 | +4,000 | 0.71% | 17,813,253 |
| 2024-06-11 | 2024-06-06 | 7.900 | 2,253,700 | +2,000 | 0.71% | 17,804,230 |
| 2024-06-07 | 2024-06-05 | 7.980 | 2,251,700 | +1,500 | 0.71% | 17,968,566 |
| 2024-06-06 | 2024-06-04 | 8.100 | 2,250,200 | +2,000 | 0.71% | 18,226,620 |
| 2024-06-03 | 2024-05-30 | 8.830 | 2,248,200 | -1,500 | 0.71% | 19,851,606 |
| 2024-05-31 | 2024-05-29 | 8.900 | 2,249,700 | -500 | 0.71% | 20,022,330 |
| 2024-05-30 | 2024-05-28 | 8.520 | 2,250,200 | +3,500 | 0.71% | 19,171,704 |
| 2024-05-27 | 2024-05-23 | 8.960 | 2,246,700 | +500 | 0.71% | 20,130,432 |
| 2024-05-14 | 2024-05-10 | 9.200 | 2,246,200 | -500 | 0.71% | 20,665,040 |
| 2024-05-13 | 2024-05-09 | 8.860 | 2,246,700 | -500 | 0.71% | 19,905,762 |
| 2024-05-09 | 2024-05-07 | 8.900 | 2,247,200 | +9,500 | 0.71% | 20,000,080 |
| 2024-04-30 | 2024-04-26 | 9.130 | 2,237,700 | -500 | 0.71% | 20,430,201 |
| 2024-04-23 | 2024-04-19 | 9.290 | 2,238,200 | -1,000 | 0.71% | 20,792,878 |
| 2024-04-18 | 2024-04-16 | 9.170 | 2,239,200 | -3,500 | 0.71% | 20,533,464 |
| 2024-04-17 | 2024-04-15 | 9.280 | 2,242,700 | +1,000 | 0.71% | 20,812,256 |
| 2024-04-03 | 2024-03-28 | 9.800 | 2,241,700 | -3,000 | 0.71% | 21,968,660 |
| 2024-04-02 | 2024-03-27 | 9.860 | 2,244,700 | -1,000 | 0.71% | 22,132,742 |
| 2024-03-27 | 2024-03-25 | 8.860 | 2,245,700 | -500 | 0.71% | 19,896,902 |
| 2024-03-25 | 2024-03-21 | 8.000 | 2,246,200 | +2,500 | 0.71% | 17,969,600 |
| 2024-03-15 | 2024-03-13 | 8.050 | 2,243,700 | -500 | 0.71% | 18,061,785 |
| 2024-03-13 | 2024-03-11 | 8.160 | 2,244,200 | +4,000 | 0.71% | 18,312,672 |
| 2024-03-12 | 2024-03-08 | 8.180 | 2,240,200 | -2,500 | 0.71% | 18,324,836 |
| 2024-02-28 | 2024-02-26 | 8.480 | 2,242,700 | +1,000 | 0.71% | 19,018,096 |
| 2024-02-23 | 2024-02-21 | 8.480 | 2,241,700 | +1,500 | 0.71% | 19,009,616 |
| 2024-02-21 | 2024-02-19 | 8.500 | 2,240,200 | +500 | 0.71% | 19,041,700 |
| 2024-02-19 | 2024-02-15 | 8.160 | 2,239,700 | +1,000 | 0.71% | 18,275,952 |
| 2024-02-08 | 2024-02-06 | 8.800 | 2,238,700 | +21,000 | 0.71% | 19,700,560 |
| 2024-01-30 | 2024-01-26 | 9.650 | 2,217,700 | -4,000 | 0.70% | 21,400,805 |
| 2024-01-29 | 2024-01-25 | 8.680 | 2,221,700 | +500 | 0.70% | 19,284,356 |
| 2024-01-26 | 2024-01-24 | 8.410 | 2,221,200 | +1,000 | 0.70% | 18,680,292 |
| 2024-01-19 | 2024-01-17 | 9.050 | 2,220,200 | +1,500 | 0.70% | 20,092,810 |
| 2024-01-11 | 2024-01-09 | 9.890 | 2,218,700 | -500 | 0.70% | 21,942,943 |
| 2023-12-19 | 2023-12-15 | 9.900 | 2,219,200 | -3,000 | 0.70% | 21,970,080 |
| 2023-12-11 | 2023-12-07 | 10.160 | 2,222,200 | -1,000 | 0.70% | 22,577,552 |
| 2023-12-08 | 2023-12-06 | 10.260 | 2,223,200 | -3,500 | 0.70% | 22,810,032 |
| 2023-12-07 | 2023-12-05 | 10.060 | 2,226,700 | -500 | 0.70% | 22,400,602 |
| 2023-12-04 | 2023-11-30 | 9.120 | 2,227,200 | +12,500 | 0.70% | 20,312,064 |
| 2023-11-29 | 2023-11-27 | 11.280 | 2,214,700 | -3,000 | 0.70% | 24,981,816 |
| 2023-11-28 | 2023-11-24 | 11.680 | 2,217,700 | +500 | 0.70% | 25,902,736 |
| 2023-11-24 | 2023-11-22 | 11.560 | 2,217,200 | -500 | 0.70% | 25,630,832 |
| 2023-11-17 | 2023-11-15 | 11.700 | 2,217,700 | -1,000 | 0.70% | 25,947,090 |
| 2023-11-10 | 2023-11-08 | 11.120 | 2,218,700 | +8,500 | 0.70% | 24,671,944 |
| 2023-11-09 | 2023-11-07 | 11.500 | 2,210,200 | -500 | 0.70% | 25,417,300 |
| 2023-11-08 | 2023-11-06 | 11.500 | 2,210,700 | +3,500 | 0.70% | 25,423,050 |
| 2023-11-03 | 2023-11-01 | 10.980 | 2,207,200 | +500 | 0.70% | 24,235,056 |
| 2023-11-01 | 2023-10-30 | 11.200 | 2,206,700 | +500 | 0.70% | 24,715,040 |
| 2023-10-20 | 2023-10-18 | 11.500 | 2,206,200 | +10,000 | 0.70% | 25,371,300 |
| 2023-10-11 | 2023-10-09 | 12.460 | 2,196,200 | -500 | 0.69% | 27,364,652 |
| 2023-10-05 | 2023-10-03 | 12.000 | 2,196,700 | -500 | 0.69% | 26,360,400 |
| 2023-09-29 | 2023-09-27 | 11.980 | 2,197,200 | -2,000 | 0.70% | 26,322,456 |
| 2023-09-28 | 2023-09-26 | 12.120 | 2,199,200 | -1,000 | 0.70% | 26,654,304 |
| 2023-09-26 | 2023-09-22 | 12.080 | 2,200,200 | -1,500 | 0.70% | 26,578,416 |
| 2023-09-25 | 2023-09-21 | 12.260 | 2,201,700 | -500 | 0.70% | 26,992,842 |
| 2023-09-22 | 2023-09-20 | 11.980 | 2,202,200 | +1,000 | 0.70% | 26,382,356 |
| 2023-09-21 | 2023-09-19 | 11.700 | 2,201,200 | -3,000 | 0.70% | 25,754,040 |
| 2023-09-20 | 2023-09-18 | 10.100 | 2,204,200 | -500 | 0.70% | 22,262,420 |
| 2023-09-19 | 2023-09-15 | 10.320 | 2,204,700 | +500 | 0.70% | 22,752,504 |
| 2023-09-15 | 2023-09-13 | 10.700 | 2,204,200 | -1,500 | 0.70% | 23,584,940 |
| 2023-09-14 | 2023-09-12 | 10.800 | 2,205,700 | -1,000 | 0.70% | 23,821,560 |
| 2023-09-13 | 2023-09-11 | 10.740 | 2,206,700 | +38,500 | 0.70% | 23,699,958 |
| 2023-09-12 | 2023-09-07 | 11.060 | 2,168,200 | +19,500 | 0.69% | 23,980,292 |
| 2023-09-11 | 2023-09-06 | 11.060 | 2,148,700 | -2,500 | 0.68% | 23,764,622 |
| 2023-09-07 | 2023-09-05 | 11.000 | 2,151,200 | +9,500 | 0.68% | 23,663,200 |
| 2023-09-06 | 2023-09-04 | 11.100 | 2,141,700 | +7,500 | 0.68% | 23,772,870 |
| 2023-08-31 | 2023-08-29 | 11.940 | 2,134,200 | +3,000 | 0.68% | 25,482,348 |
| 2023-08-30 | 2023-08-28 | 11.780 | 2,131,200 | +500 | 0.67% | 25,105,536 |
| 2023-08-07 | 2023-08-03 | 12.900 | 2,130,700 | -1,000 | 0.67% | 27,486,030 |
| 2023-08-04 | 2023-08-02 | 12.600 | 2,131,700 | -11,000 | 0.67% | 26,859,420 |
| 2023-08-03 | 2023-08-01 | 12.540 | 2,142,700 | +1,500 | 0.68% | 26,869,458 |
| 2023-08-02 | 2023-07-31 | 12.540 | 2,141,200 | -3,000 | 0.68% | 26,850,648 |
| 2023-08-01 | 2023-07-28 | 12.060 | 2,144,200 | +2,500 | 0.68% | 25,859,052 |
| 2023-07-31 | 2023-07-27 | 12.060 | 2,141,700 | +500 | 0.68% | 25,828,902 |
| 2023-07-28 | 2023-07-26 | 12.080 | 2,141,200 | +500 | 0.68% | 25,865,696 |
| 2023-07-24 | 2023-07-20 | 12.400 | 2,140,700 | +2,000 | 0.68% | 26,544,680 |
| 2023-07-21 | 2023-07-19 | 12.380 | 2,138,700 | +1,500 | 0.68% | 26,477,106 |
| 2023-07-20 | 2023-07-18 | 12.480 | 2,137,200 | -500 | 0.68% | 26,672,256 |
| 2023-07-18 | 2023-07-13 | 12.460 | 2,137,700 | +1,000 | 0.68% | 26,635,742 |
| 2023-07-12 | 2023-07-10 | 12.460 | 2,136,700 | +1,000 | 0.68% | 26,623,282 |
| 2023-07-07 | 2023-07-05 | 12.300 | 2,135,700 | -500 | 0.68% | 26,269,110 |
| 2023-07-06 | 2023-07-04 | 12.340 | 2,136,200 | +500 | 0.68% | 26,360,708 |
| 2023-07-05 | 2023-07-03 | 12.200 | 2,135,700 | +1,000 | 0.68% | 26,055,540 |
| 2023-07-04 | 2023-06-30 | 12.200 | 2,134,700 | +3,000 | 0.68% | 26,043,340 |
| 2023-07-03 | 2023-06-29 | 12.900 | 2,131,700 | +1,000 | 0.67% | 27,498,930 |
| 2023-06-30 | 2023-06-28 | 12.500 | 2,130,700 | +500 | 0.67% | 26,633,750 |
| 2023-06-28 | 2023-06-26 | 12.800 | 2,130,200 | -500 | 0.67% | 27,266,560 |
| 2023-06-26 | 2023-06-21 | 13.620 | 2,130,700 | -500 | 0.67% | 29,020,134 |
| 2023-06-23 | 2023-06-20 | 13.900 | 2,131,200 | +2,000 | 0.67% | 29,623,680 |
| 2023-06-21 | 2023-06-19 | 14.000 | 2,129,200 | +3,000 | 0.67% | 29,808,800 |
| 2023-06-16 | 2023-06-14 | 13.900 | 2,126,200 | -3,500 | 0.67% | 29,554,180 |
| 2023-06-15 | 2023-06-13 | 13.200 | 2,129,700 | -500 | 0.67% | 28,112,040 |
| 2023-06-13 | 2023-06-09 | 13.000 | 2,130,200 | +500 | 0.67% | 27,692,600 |
| 2023-06-12 | 2023-06-08 | 13.060 | 2,129,700 | +500 | 0.67% | 27,813,882 |
| 2023-06-09 | 2023-06-07 | 13.320 | 2,129,200 | -7,000 | 0.67% | 28,360,944 |
| 2023-06-08 | 2023-06-06 | 12.300 | 2,136,200 | -500 | 0.68% | 26,275,260 |
| 2023-06-07 | 2023-06-05 | 12.600 | 2,136,700 | +3,000 | 0.68% | 26,922,420 |
| 2023-06-06 | 2023-06-02 | 13.000 | 2,133,700 | +4,000 | 0.67% | 27,738,100 |
| 2023-06-05 | 2023-06-01 | 12.700 | 2,129,700 | -23,000 | 0.67% | 27,047,190 |
| 2023-06-02 | 2023-05-31 | 12.300 | 2,152,700 | +10,000 | 0.68% | 26,478,210 |
| 2023-06-01 | 2023-05-30 | 13.260 | 2,142,700 | -34,000 | 0.68% | 28,412,202 |
| 2023-05-31 | 2023-05-29 | 13.000 | 2,176,700 | -7,000 | 0.69% | 28,297,100 |
| 2023-05-30 | 2023-05-25 | 12.500 | 2,183,700 | -1,000 | 0.69% | 27,296,250 |
| 2023-05-29 | 2023-05-24 | 11.500 | 2,184,700 | +19,500 | 0.69% | 25,124,050 |
| 2023-05-25 | 2023-05-23 | 11.660 | 2,165,200 | +1,500 | 0.68% | 25,246,232 |
| 2023-05-24 | 2023-05-22 | 11.920 | 2,163,700 | +57,500 | 0.68% | 25,791,304 |
| 2023-05-23 | 2023-05-19 | 14.000 | 2,106,200 | -44,500 | 0.67% | 29,486,800 |
| 2023-05-22 | 2023-05-18 | 13.960 | 2,150,700 | +1,500 | 0.68% | 30,023,772 |
| 2023-05-19 | 2023-05-17 | 13.960 | 2,149,200 | -23,000 | 0.68% | 30,002,832 |
| 2023-05-18 | 2023-05-16 | 14.300 | 2,172,200 | +20,000 | 0.69% | 31,062,460 |
| 2023-05-17 | 2023-05-15 | 14.380 | 2,152,200 | -500 | 0.68% | 30,948,636 |
| 2023-05-15 | 2023-05-11 | 14.380 | 2,152,700 | -500 | 0.68% | 30,955,826 |
| 2023-05-10 | 2023-05-08 | 14.500 | 2,153,200 | -18,000 | 0.68% | 31,221,400 |
| 2023-05-05 | 2023-05-03 | 14.500 | 2,171,200 | +500 | 0.69% | 31,482,400 |
| 2023-05-04 | 2023-05-02 | 14.260 | 2,170,700 | -4,000 | 0.69% | 30,954,182 |
| 2023-05-03 | 2023-04-28 | 13.400 | 2,174,700 | +500 | 0.69% | 29,140,980 |
| 2023-05-02 | 2023-04-27 | 12.800 | 2,174,200 | -500 | 0.69% | 27,829,760 |
| 2023-04-28 | 2023-04-26 | 13.200 | 2,174,700 | +15,000 | 0.69% | 28,706,040 |
| 2023-04-26 | 2023-04-24 | 13.580 | 2,159,700 | -21,500 | 0.68% | 29,328,726 |
| 2023-04-25 | 2023-04-21 | 14.360 | 2,181,200 | +10,500 | 0.69% | 31,322,032 |
| 2023-04-24 | 2023-04-20 | 14.640 | 2,170,700 | +3,000 | 0.69% | 31,779,048 |
| 2023-04-21 | 2023-04-19 | 14.880 | 2,167,700 | +9,000 | 0.69% | 32,255,376 |
| 2023-04-20 | 2023-04-18 | 15.200 | 2,158,700 | +1,500 | 0.68% | 32,812,240 |
| 2023-04-18 | 2023-04-14 | 14.880 | 2,157,200 | +136,500 | 0.68% | 32,099,136 |
| 2023-04-17 | 2023-04-13 | 16.000 | 2,020,700 | +4,500 | 0.64% | 32,331,200 |
| 2023-04-14 | 2023-04-12 | 16.100 | 2,016,200 | +1,500 | 0.64% | 32,460,820 |
| 2023-04-13 | 2023-04-11 | 16.000 | 2,014,700 | +26,500 | 0.64% | 32,235,200 |
| 2023-04-11 | 2023-04-04 | 16.920 | 1,988,200 | +107,000 | 0.63% | 33,640,344 |
| 2023-04-06 | 2023-04-03 | 18.220 | 1,881,200 | -1,000 | 0.60% | 34,275,464 |
| 2023-04-04 | 2023-03-31 | 19.100 | 1,882,200 | +103,500 | 0.60% | 35,950,020 |
| 2023-04-03 | 2023-03-30 | 23.250 | 1,778,700 | -2,200 | 0.56% | 41,354,775 |
| 2023-03-31 | 2023-03-29 | 23.700 | 1,780,900 | -8,000 | 0.56% | 42,207,330 |
| 2023-03-30 | 2023-03-28 | 23.200 | 1,788,900 | -16,000 | 0.57% | 41,502,480 |
| 2023-03-29 | 2023-03-27 | 21.100 | 1,804,900 | +2,000 | 0.57% | 38,083,390 |
| 2023-03-27 | 2023-03-23 | 21.500 | 1,802,900 | -1,000 | 0.57% | 38,762,350 |
| 2023-03-24 | 2023-03-22 | 22.000 | 1,803,900 | -8,000 | 0.57% | 39,685,800 |
| 2023-03-23 | 2023-03-21 | 21.600 | 1,811,900 | -3,500 | 0.57% | 39,137,040 |
| 2023-03-21 | 2023-03-17 | 22.600 | 1,815,400 | +1,600,000 | 0.57% | 41,028,040 |
| 2023-03-20 | 2023-03-16 | 22.550 | 215,400 | +2,500 | 0.07% | 4,857,270 |
| 2023-03-17 | 2023-03-15 | 22.500 | 212,900 | -500 | 0.07% | 4,790,250 |
| 2023-03-16 | 2023-03-14 | 21.950 | 213,400 | -5,000 | 0.07% | 4,684,130 |
| 2023-03-15 | 2023-03-13 | 21.800 | 218,400 | +1,000 | 0.07% | 4,761,120 |
| 2023-03-13 | 2023-03-09 | 21.250 | 217,400 | +500 | 0.07% | 4,619,750 |
| 2023-03-10 | 2023-03-08 | 21.200 | 216,900 | -1,000 | 0.07% | 4,598,280 |
| 2023-03-09 | 2023-03-07 | 21.600 | 217,900 | +14,000 | 0.07% | 4,706,640 |
| 2023-03-08 | 2023-03-06 | 22.550 | 203,900 | +2,500 | 0.06% | 4,597,945 |
| 2023-03-06 | 2023-03-02 | 23.650 | 201,400 | +500 | 0.06% | 4,763,110 |
| 2023-03-03 | 2023-03-01 | 24.350 | 200,900 | +1,000 | 0.06% | 4,891,915 |
| 2023-02-24 | 2023-02-22 | 24.050 | 199,900 | -1,000 | 0.06% | 4,807,595 |
| 2023-02-23 | 2023-02-21 | 24.050 | 200,900 | +500 | 0.06% | 4,831,645 |
| 2023-02-22 | 2023-02-20 | 24.300 | 200,400 | -1,500 | 0.06% | 4,869,720 |
| 2023-02-21 | 2023-02-17 | 24.650 | 201,900 | -1,000 | 0.06% | 4,976,835 |
| 2023-02-20 | 2023-02-16 | 24.600 | 202,900 | -500 | 0.22% | 4,991,340 |
| 2023-02-16 | 2023-02-14 | 24.600 | 203,400 | +500 | 0.22% | 5,003,640 |
| 2023-02-15 | 2023-02-13 | 24.600 | 202,900 | -1,500 | 0.22% | 4,991,340 |
| 2023-02-13 | 2023-02-09 | 24.500 | 204,400 | -500 | 0.22% | 5,007,800 |
| 2023-02-10 | 2023-02-08 | 24.350 | 204,900 | +19,500 | 0.22% | 4,989,315 |
| 2023-02-09 | 2023-02-07 | 24.500 | 185,400 | +4,500 | 0.20% | 4,542,300 |
| 2023-02-08 | 2023-02-06 | 25.300 | 180,900 | +5,000 | 0.19% | 4,576,770 |
| 2023-02-06 | 2023-02-02 | 25.900 | 175,900 | -500 | 0.19% | 4,555,810 |
| 2023-02-03 | 2023-02-01 | 25.950 | 176,400 | +500 | 0.19% | 4,577,580 |
| 2023-02-02 | 2023-01-31 | 25.400 | 175,900 | +11,000 | 0.19% | 4,467,860 |
| 2023-02-01 | 2023-01-30 | 26.000 | 164,900 | -3,000 | 0.18% | 4,287,400 |
| 2023-01-31 | 2023-01-27 | 26.600 | 167,900 | -2,500 | 0.18% | 4,466,140 |
| 2023-01-30 | 2023-01-26 | 25.800 | 170,400 | -12,000 | 0.18% | 4,396,320 |
| 2023-01-27 | 2023-01-20 | 24.750 | 182,400 | -4,500 | 0.19% | 4,514,400 |
| 2023-01-26 | 2023-01-19 | 24.450 | 186,900 | -8,000 | 0.20% | 4,569,705 |
| 2023-01-20 | 2023-01-18 | 24.350 | 194,900 | +4,500 | 0.21% | 4,745,815 |
| 2023-01-18 | 2023-01-16 | 24.550 | 190,400 | -500 | 0.20% | 4,674,320 |
| 2023-01-17 | 2023-01-13 | 24.750 | 190,900 | +3,500 | 0.20% | 4,724,775 |
| 2023-01-16 | 2023-01-12 | 24.100 | 187,400 | +1,500 | 0.20% | 4,516,340 |
| 2023-01-13 | 2023-01-11 | 24.550 | 185,900 | -500 | 0.20% | 4,563,845 |
| 2023-01-12 | 2023-01-10 | 24.400 | 186,400 | -6,500 | 0.20% | 4,548,160 |
| 2023-01-11 | 2023-01-09 | 23.950 | 192,900 | -6,500 | 0.21% | 4,619,955 |
| 2023-01-10 | 2023-01-06 | 23.250 | 199,400 | +6,500 | 0.21% | 4,636,050 |
| 2023-01-09 | 2023-01-05 | 23.650 | 192,900 | +6,500 | 0.21% | 4,562,085 |
| 2023-01-06 | 2023-01-04 | 25.050 | 186,400 | -4,500 | 0.20% | 4,669,320 |
| 2023-01-05 | 2023-01-03 | 25.500 | 190,900 | -9,000 | 0.20% | 4,867,950 |
| 2023-01-04 | 2022-12-30 | 24.600 | 199,900 | -48,000 | 0.21% | 4,917,540 |
| 2023-01-03 | 2022-12-29 | 23.300 | 247,900 | +500 | 0.26% | 5,776,070 |
| 2022-12-30 | 2022-12-28 | 23.400 | 247,400 | +2,000 | 0.26% | 5,789,160 |
| 2022-12-29 | 2022-12-23 | 23.350 | 245,400 | +500 | 0.26% | 5,730,090 |
| 2022-12-28 | 2022-12-22 | 23.300 | 244,900 | +1,000 | 0.26% | 5,706,170 |
| 2022-12-23 | 2022-12-21 | 23.100 | 243,900 | -8,000 | 0.26% | 5,634,090 |
| 2022-12-22 | 2022-12-20 | 22.900 | 251,900 | -6,500 | 0.27% | 5,768,510 |
| 2022-12-21 | 2022-12-19 | 22.550 | 258,400 | +4,500 | 0.28% | 5,826,920 |
| 2022-12-20 | 2022-12-16 | 23.750 | 253,900 | +15,500 | 0.27% | 6,030,125 |
| 2022-12-19 | 2022-12-15 | 24.650 | 238,400 | +8,000 | 0.25% | 5,876,560 |
| 2022-12-16 | 2022-12-14 | 25.500 | 230,400 | -500 | 0.25% | 5,875,200 |
| 2022-12-15 | 2022-12-13 | 22.450 | 230,900 | -3,000 | 0.25% | 5,183,705 |
| 2022-12-13 | 2022-12-09 | 22.050 | 233,900 | -2,500 | 0.25% | 5,157,495 |
| 2022-12-12 | 2022-12-08 | 21.550 | 236,400 | -5,500 | 0.25% | 5,094,420 |
| 2022-12-09 | 2022-12-07 | 21.000 | 241,900 | +1,000 | 0.26% | 5,079,900 |
| 2022-12-07 | 2022-12-05 | 21.600 | 240,900 | -2,500 | 0.26% | 5,203,440 |
| 2022-12-06 | 2022-12-02 | 20.750 | 243,400 | +3,500 | 0.26% | 5,050,550 |
| 2022-12-05 | 2022-12-01 | 20.700 | 239,900 | -4,000 | 0.26% | 4,965,930 |
| 2022-12-02 | 2022-11-30 | 20.650 | 243,900 | +5,500 | 0.26% | 5,036,535 |
| 2022-12-01 | 2022-11-29 | 21.500 | 238,400 | -23,500 | 0.25% | 5,125,600 |
| 2022-11-30 | 2022-11-28 | 20.650 | 261,900 | +3,500 | 0.28% | 5,408,235 |
| 2022-11-29 | 2022-11-25 | 20.300 | 258,400 | -4,500 | 0.28% | 5,245,520 |
| 2022-11-28 | 2022-11-24 | 19.200 | 262,900 | +4,500 | 0.28% | 5,047,680 |
| 2022-11-25 | 2022-11-23 | 19.000 | 258,400 | +6,500 | 0.28% | 4,909,600 |
| 2022-11-24 | 2022-11-22 | 19.360 | 251,900 | +11,500 | 0.27% | 4,876,784 |
| 2022-11-23 | 2022-11-21 | 20.500 | 240,400 | +7,000 | 0.26% | 4,928,200 |
| 2022-11-22 | 2022-11-18 | 20.800 | 233,400 | +15,000 | 0.25% | 4,854,720 |
| 2022-11-21 | 2022-11-17 | 22.200 | 218,400 | +6,500 | 0.23% | 4,848,480 |
| 2022-11-18 | 2022-11-16 | 22.600 | 211,900 | -500 | 0.23% | 4,788,940 |
| 2022-11-17 | 2022-11-15 | 22.800 | 212,400 | +38,000 | 0.23% | 4,842,720 |
| 2022-11-16 | 2022-11-14 | 24.400 | 174,400 | +26,000 | 0.19% | 4,255,360 |
| 2022-11-15 | 2022-11-11 | 25.000 | 148,400 | +500 | 0.16% | 3,710,000 |
| 2022-11-14 | 2022-11-10 | 24.200 | 147,900 | +3,000 | 0.16% | 3,579,180 |
| 2022-11-11 | 2022-11-09 | 24.550 | 144,900 | +500 | 0.15% | 3,557,295 |
| 2022-11-09 | 2022-11-07 | 24.900 | 144,400 | +2,000 | 0.15% | 3,595,560 |
| 2022-11-08 | 2022-11-04 | 24.500 | 142,400 | -1,000 | 0.15% | 3,488,800 |
| 2022-11-07 | 2022-11-03 | 24.250 | 143,400 | +500 | 0.15% | 3,477,450 |
| 2022-11-04 | 2022-11-02 | 24.500 | 142,900 | +2,000 | 0.15% | 3,501,050 |
| 2022-11-03 | 2022-11-01 | 24.800 | 140,900 | -1,000 | 0.15% | 3,494,320 |
| 2022-11-01 | 2022-10-28 | 24.450 | 141,900 | -1,500 | 0.15% | 3,469,455 |
| 2022-10-31 | 2022-10-27 | 24.300 | 143,400 | -2,000 | 0.15% | 3,484,620 |
| 2022-10-27 | 2022-10-25 | 24.350 | 145,400 | -500 | 0.16% | 3,540,490 |
| 2022-10-26 | 2022-10-24 | 24.300 | 145,900 | -8,000 | 0.16% | 3,545,370 |
| 2022-10-25 | 2022-10-21 | 25.000 | 153,900 | -3,500 | 0.16% | 3,847,500 |
| 2022-10-24 | 2022-10-20 | 24.300 | 157,400 | +1,500 | 0.17% | 3,824,820 |
| 2022-10-21 | 2022-10-19 | 24.550 | 155,900 | -3,000 | 0.17% | 3,827,345 |
| 2022-10-20 | 2022-10-18 | 23.350 | 158,900 | -6,500 | 0.17% | 3,710,315 |
| 2022-10-18 | 2022-10-14 | 22.500 | 165,400 | -7,500 | 0.18% | 3,721,500 |
| 2022-10-17 | 2022-10-13 | 22.100 | 172,900 | +500 | 0.18% | 3,821,090 |
| 2022-10-14 | 2022-10-12 | 21.700 | 172,400 | -4,500 | 0.18% | 3,741,080 |
| 2022-10-13 | 2022-10-11 | 21.600 | 176,900 | -500 | 0.19% | 3,821,040 |
| 2022-10-12 | 2022-10-10 | 22.000 | 177,400 | +1,000 | 0.19% | 3,902,800 |
| 2022-10-10 | 2022-10-06 | 22.450 | 176,400 | -5,000 | 0.19% | 3,960,180 |
| 2022-10-07 | 2022-10-05 | 22.350 | 181,400 | -3,500 | 0.19% | 4,054,290 |
| 2022-10-05 | 2022-09-30 | 21.350 | 184,900 | -2,000 | 0.20% | 3,947,615 |
| 2022-10-03 | 2022-09-29 | 21.150 | 186,900 | -10,000 | 0.20% | 3,952,935 |
| 2022-09-30 | 2022-09-28 | 21.750 | 196,900 | -1,000 | 0.21% | 4,282,575 |
| 2022-09-29 | 2022-09-27 | 21.900 | 197,900 | -3,500 | 0.21% | 4,334,010 |
| 2022-09-28 | 2022-09-26 | 21.300 | 201,400 | -1,500 | 0.22% | 4,289,820 |
| 2022-09-27 | 2022-09-23 | 21.350 | 202,900 | -1,500 | 0.22% | 4,331,915 |
| 2022-09-26 | 2022-09-22 | 20.400 | 204,400 | +1,000 | 0.22% | 4,169,760 |
| 2022-09-23 | 2022-09-21 | 20.700 | 203,400 | +1,000 | 0.22% | 4,210,380 |
| 2022-09-22 | 2022-09-20 | 21.550 | 202,400 | -500 | 0.22% | 4,361,720 |
| 2022-09-20 | 2022-09-16 | 21.900 | 202,900 | -2,000 | 0.22% | 4,443,510 |
| 2022-09-19 | 2022-09-15 | 21.850 | 204,900 | +1,000 | 0.22% | 4,477,065 |
| 2022-09-16 | 2022-09-14 | 21.850 | 203,900 | +2,000 | 0.22% | 4,455,215 |
| 2022-09-15 | 2022-09-13 | 22.000 | 201,900 | +3,000 | 0.22% | 4,441,800 |
| 2022-09-14 | 2022-09-09 | 22.200 | 198,900 | +500 | 0.21% | 4,415,580 |
| 2022-09-08 | 2022-09-06 | 21.300 | 198,400 | -500 | 0.21% | 4,225,920 |
| 2022-09-07 | 2022-09-05 | 21.750 | 198,900 | -500 | 0.21% | 4,326,075 |
| 2022-09-06 | 2022-09-02 | 21.900 | 199,400 | +500 | 0.21% | 4,366,860 |
| 2022-09-02 | 2022-08-31 | 21.500 | 198,900 | -3,000 | 0.21% | 4,276,350 |
| 2022-08-31 | 2022-08-29 | 22.400 | 201,900 | -8,500 | 0.22% | 4,522,560 |
| 2022-08-30 | 2022-08-26 | 22.300 | 210,400 | -9,500 | 0.22% | 4,691,920 |
| 2022-08-26 | 2022-08-24 | 21.000 | 219,900 | -1,000 | 0.23% | 4,617,900 |
| 2022-08-25 | 2022-08-23 | 20.250 | 220,900 | +3,000 | 0.24% | 4,473,225 |
| 2022-08-24 | 2022-08-22 | 20.250 | 217,900 | +2,500 | 0.23% | 4,412,475 |
| 2022-08-23 | 2022-08-19 | 20.250 | 215,400 | -500 | 0.23% | 4,361,850 |
| 2022-08-22 | 2022-08-18 | 21.300 | 215,900 | -2,500 | 0.23% | 4,598,670 |
| 2022-08-19 | 2022-08-17 | 21.500 | 218,400 | -8,500 | 0.23% | 4,695,600 |
| 2022-08-18 | 2022-08-16 | 19.900 | 226,900 | -5,500 | 0.24% | 4,515,310 |
| 2022-08-17 | 2022-08-15 | 18.980 | 232,400 | +1,500 | 0.25% | 4,410,952 |
| 2022-08-15 | 2022-08-11 | 18.740 | 230,900 | -500 | 0.25% | 4,327,066 |
| 2022-08-12 | 2022-08-10 | 19.100 | 231,400 | -2,500 | 0.25% | 4,419,740 |
| 2022-08-11 | 2022-08-09 | 19.400 | 233,900 | -6,500 | 0.25% | 4,537,660 |
| 2022-08-10 | 2022-08-08 | 19.900 | 240,400 | -7,500 | 0.26% | 4,783,960 |
| 2022-08-09 | 2022-08-05 | 19.540 | 247,900 | -3,000 | 0.26% | 4,843,966 |
| 2022-08-08 | 2022-08-04 | 19.220 | 250,900 | +500 | 0.27% | 4,822,298 |
| 2022-08-04 | 2022-08-02 | 19.200 | 250,400 | +2,000 | 0.27% | 4,807,680 |
| 2022-08-03 | 2022-08-01 | 19.760 | 248,400 | -500 | 0.27% | 4,908,384 |
| 2022-08-02 | 2022-07-29 | 20.250 | 248,900 | -18,500 | 0.27% | 5,040,225 |
| 2022-08-01 | 2022-07-28 | 20.500 | 267,400 | +1,000 | 0.29% | 5,481,700 |
| 2022-07-29 | 2022-07-27 | 20.400 | 266,400 | -3,500 | 0.28% | 5,434,560 |
| 2022-07-28 | 2022-07-26 | 20.750 | 269,900 | +7,500 | 0.29% | 5,600,425 |
| 2022-07-27 | 2022-07-25 | 21.800 | 262,400 | +2,500 | 0.28% | 5,720,320 |
| 2022-07-26 | 2022-07-22 | 22.550 | 259,900 | -3,000 | 0.28% | 5,860,745 |
| 2022-07-25 | 2022-07-21 | 21.600 | 262,900 | -1,000 | 0.28% | 5,678,640 |
| 2022-07-22 | 2022-07-20 | 22.000 | 263,900 | -2,000 | 0.28% | 5,805,800 |
| 2022-07-21 | 2022-07-19 | 21.950 | 265,900 | +500 | 0.28% | 5,836,505 |
| 2022-07-20 | 2022-07-18 | 22.000 | 265,400 | +2,500 | 0.28% | 5,838,800 |
| 2022-07-19 | 2022-07-15 | 21.600 | 262,900 | +1,000 | 0.28% | 5,678,640 |
| 2022-07-18 | 2022-07-14 | 21.900 | 261,900 | +1,000 | 0.28% | 5,735,610 |
| 2022-07-14 | 2022-07-12 | 21.700 | 260,900 | -3,000 | 0.28% | 5,661,530 |
| 2022-07-12 | 2022-07-08 | 22.800 | 263,900 | -2,000 | 0.28% | 6,016,920 |
| 2022-07-11 | 2022-07-07 | 22.650 | 265,900 | -13,000 | 0.28% | 6,022,635 |
| 2022-07-08 | 2022-07-06 | 22.500 | 278,900 | -1,500 | 0.30% | 6,275,250 |
| 2022-07-07 | 2022-07-05 | 22.400 | 280,400 | -2,000 | 0.30% | 6,280,960 |
| 2022-07-05 | 2022-06-30 | 22.300 | 282,400 | -1,000 | 0.30% | 6,297,520 |
| 2022-06-30 | 2022-06-28 | 22.400 | 283,400 | +1,000 | 0.30% | 6,348,160 |
| 2022-06-29 | 2022-06-27 | 22.500 | 282,400 | -7,000 | 0.30% | 6,354,000 |
| 2022-06-28 | 2022-06-24 | 22.700 | 289,400 | -20,000 | 0.31% | 6,569,380 |
| 2022-06-27 | 2022-06-23 | 21.600 | 309,400 | +2,000 | 0.33% | 6,683,040 |
| 2022-06-24 | 2022-06-22 | 21.950 | 307,400 | +5,000 | 0.33% | 6,747,430 |
| 2022-06-23 | 2022-06-21 | 22.150 | 302,400 | +500 | 0.32% | 6,698,160 |
| 2022-06-22 | 2022-06-20 | 21.850 | 301,900 | +1,000 | 0.32% | 6,596,515 |
| 2022-06-21 | 2022-06-17 | 21.300 | 300,900 | +9,500 | 0.32% | 6,409,170 |
| 2022-06-20 | 2022-06-16 | 21.900 | 291,400 | -23,500 | 0.31% | 6,381,660 |
| 2022-06-17 | 2022-06-15 | 22.350 | 314,900 | -500 | 0.34% | 7,038,015 |
| 2022-06-16 | 2022-06-14 | 22.400 | 315,400 | +1,000 | 0.34% | 7,064,960 |
| 2022-06-15 | 2022-06-13 | 22.800 | 314,400 | -500 | 0.34% | 7,168,320 |
| 2022-06-14 | 2022-06-10 | 23.200 | 314,900 | -6,000 | 0.34% | 7,305,680 |
| 2022-06-13 | 2022-06-09 | 23.400 | 320,900 | -2,500 | 0.34% | 7,509,060 |
| 2022-06-10 | 2022-06-08 | 22.900 | 323,400 | -11,500 | 0.35% | 7,405,860 |
| 2022-06-09 | 2022-06-07 | 22.500 | 334,900 | +25,000 | 0.36% | 7,535,250 |
| 2022-06-08 | 2022-06-06 | 21.900 | 309,900 | +12,000 | 0.33% | 6,786,810 |
| 2022-06-07 | 2022-06-02 | 22.600 | 297,900 | +2,500 | 0.32% | 6,732,540 |
| 2022-06-06 | 2022-06-01 | 23.000 | 295,400 | +1,000 | 0.32% | 6,794,200 |
| 2022-06-02 | 2022-05-31 | 23.400 | 294,400 | +15,000 | 0.31% | 6,888,960 |
| 2022-05-30 | 2022-05-26 | 24.900 | 279,400 | -3,500 | 0.30% | 6,957,060 |
| 2022-05-27 | 2022-05-25 | 24.650 | 282,900 | -2,500 | 0.30% | 6,973,485 |
| 2022-05-26 | 2022-05-24 | 23.800 | 285,400 | -500 | 0.30% | 6,792,520 |
| 2022-05-25 | 2022-05-23 | 24.000 | 285,900 | +4,000 | 0.31% | 6,861,600 |
| 2022-05-24 | 2022-05-20 | 24.800 | 281,900 | -6,000 | 0.30% | 6,991,120 |
| 2022-05-23 | 2022-05-19 | 24.500 | 287,900 | +1,000 | 0.31% | 7,053,550 |
| 2022-05-20 | 2022-05-18 | 24.550 | 286,900 | -18,500 | 0.31% | 7,043,395 |
| 2022-05-19 | 2022-05-17 | 25.200 | 305,400 | +16,500 | 0.33% | 7,696,080 |
| 2022-05-18 | 2022-05-16 | 24.900 | 288,900 | +5,000 | 0.31% | 7,193,610 |
| 2022-05-17 | 2022-05-13 | 25.200 | 283,900 | -1,000 | 0.30% | 7,154,280 |
| 2022-05-16 | 2022-05-12 | 25.000 | 284,900 | +1,000 | 0.30% | 7,122,500 |
| 2022-05-13 | 2022-05-11 | 24.950 | 283,900 | -10,000 | 0.30% | 7,083,305 |
| 2022-05-12 | 2022-05-10 | 24.300 | 293,900 | +2,000 | 0.31% | 7,141,770 |
| 2022-05-11 | 2022-05-06 | 25.400 | 291,900 | +3,000 | 0.31% | 7,414,260 |
| 2022-05-10 | 2022-05-05 | 24.850 | 288,900 | +500 | 0.31% | 7,179,165 |
| 2022-05-06 | 2022-05-04 | 25.100 | 288,400 | +4,000 | 0.31% | 7,238,840 |
| 2022-05-05 | 2022-05-03 | 25.600 | 284,400 | -6,000 | 0.30% | 7,280,640 |
| 2022-05-04 | 2022-04-29 | 24.750 | 290,400 | -4,500 | 0.31% | 7,187,400 |
| 2022-05-03 | 2022-04-28 | 23.950 | 294,900 | -1,000 | 0.31% | 7,062,855 |
| 2022-04-29 | 2022-04-27 | 23.850 | 295,900 | -5,500 | 0.32% | 7,057,215 |
| 2022-04-28 | 2022-04-26 | 23.750 | 301,400 | -500 | 0.32% | 7,158,250 |
| 2022-04-27 | 2022-04-25 | 24.650 | 301,900 | +500 | 0.32% | 7,441,835 |
| 2022-04-26 | 2022-04-22 | 24.800 | 301,400 | -63,500 | 0.34% | 7,474,720 |
| 2022-04-25 | 2022-04-21 | 26.000 | 364,900 | -59,500 | 0.41% | 9,487,400 |
| 2022-04-22 | 2022-04-20 | 24.800 | 424,400 | +5,500 | 0.47% | 10,525,120 |
| 2022-04-21 | 2022-04-19 | 24.800 | 418,900 | +111,000 | 0.47% | 10,388,720 |
| 2022-04-20 | 2022-04-14 | 26.400 | 307,900 | -37,000 | 0.34% | 8,128,560 |
| 2022-04-19 | 2022-04-13 | 26.600 | 344,900 | -8,000 | 0.38% | 9,174,340 |
| 2022-04-14 | 2022-04-12 | 26.750 | 352,900 | -24,000 | 0.39% | 9,440,075 |
| 2022-04-12 | 2022-04-08 | 27.300 | 376,900 | -86,600 | 0.42% | 10,289,370 |
| 2022-04-08 | 2022-04-06 | 27.000 | 463,500 | -52,000 | 0.52% | 12,514,500 |
| 2022-04-07 | 2022-04-04 | 28.150 | 515,500 | -49,000 | 0.57% | 14,511,325 |
| 2022-04-06 | 2022-04-01 | 24.800 | 564,500 | -37,000 | 0.63% | 13,999,600 |
| 2022-04-04 | 2022-03-31 | 25.250 | 601,500 | 0.67% | 15,187,875 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy