History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-13 | 2025-10-09 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-10 | 2025-10-08 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-09 | 2025-10-06 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-08 | 2025-10-03 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-06 | 2025-10-02 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-03 | 2025-09-30 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-10-02 | 2025-09-29 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-30 | 2025-09-26 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-29 | 2025-09-25 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-26 | 2025-09-24 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-25 | 2025-09-23 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-24 | 2025-09-22 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-23 | 2025-09-19 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-22 | 2025-09-18 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-19 | 2025-09-17 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-18 | 2025-09-16 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-17 | 2025-09-15 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-16 | 2025-09-12 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-15 | 2025-09-11 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-12 | 2025-09-10 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-11 | 2025-09-09 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-10 | 2025-09-08 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-09 | 2025-09-05 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-08 | 2025-09-04 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-05 | 2025-09-03 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-04 | 2025-09-02 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-03 | 2025-09-01 | 0.650 | 1,776,000 | +0 | 4.44% | 1,154,400 |
| 2025-09-02 | 2025-08-29 | 0.650 | 1,776,000 | -1,500 | 4.44% | 1,154,400 |
| 2025-03-26 | 2025-03-24 | 0.650 | 1,777,500 | +55,000 | 4.44% | 1,155,375 |
| 2025-03-17 | 2025-03-13 | 0.650 | 1,722,500 | -1,000 | 4.31% | 1,119,625 |
| 2025-03-14 | 2025-03-12 | 0.680 | 1,723,500 | +15,000 | 4.31% | 1,171,980 |
| 2025-03-13 | 2025-03-11 | 0.730 | 1,708,500 | +10,000 | 4.27% | 1,247,205 |
| 2025-03-07 | 2025-03-05 | 0.590 | 1,698,500 | -3,000 | 4.25% | 1,002,115 |
| 2025-02-26 | 2025-02-24 | 0.600 | 1,701,500 | +15,000 | 4.25% | 1,020,900 |
| 2025-02-07 | 2025-02-05 | 0.640 | 1,686,500 | +5,000 | 4.22% | 1,079,360 |
| 2025-02-03 | 2025-01-24 | 0.680 | 1,681,500 | +5,000 | 4.20% | 1,143,420 |
| 2025-01-24 | 2025-01-22 | 0.670 | 1,676,500 | +10,000 | 4.19% | 1,123,255 |
| 2025-01-07 | 2025-01-03 | 0.650 | 1,666,500 | +9,000 | 4.17% | 1,083,225 |
| 2024-12-23 | 2024-12-19 | 0.670 | 1,657,500 | +10,000 | 4.14% | 1,110,525 |
| 2024-12-11 | 2024-12-09 | 0.640 | 1,647,500 | +10,000 | 4.12% | 1,054,400 |
| 2024-12-10 | 2024-12-06 | 0.640 | 1,637,500 | +10,000 | 4.09% | 1,048,000 |
| 2024-12-09 | 2024-12-05 | 0.570 | 1,627,500 | +9,000 | 4.07% | 927,675 |
| 2024-12-05 | 2024-12-03 | 0.600 | 1,618,500 | +29,500 | 4.05% | 971,100 |
| 2024-12-04 | 2024-12-02 | 0.560 | 1,589,000 | -500 | 3.97% | 889,840 |
| 2024-12-02 | 2024-11-28 | 0.620 | 1,589,500 | -14,000 | 3.97% | 985,490 |
| 2024-11-26 | 2024-11-22 | 0.630 | 1,603,500 | +19,500 | 4.01% | 1,010,205 |
| 2024-11-18 | 2024-11-14 | 0.650 | 1,584,000 | +73,000 | 3.96% | 1,029,600 |
| 2024-11-15 | 2024-11-13 | 0.650 | 1,511,000 | +38,000 | 3.78% | 982,150 |
| 2024-11-12 | 2024-11-08 | 0.660 | 1,473,000 | +10,000 | 3.68% | 972,180 |
| 2024-11-04 | 2024-10-31 | 0.670 | 1,463,000 | +58,500 | 3.66% | 980,210 |
| 2024-10-22 | 2024-10-18 | 0.630 | 1,404,500 | -11,000 | 3.51% | 884,835 |
| 2024-10-17 | 2024-10-15 | 0.640 | 1,415,500 | -29,500 | 3.54% | 905,920 |
| 2024-10-16 | 2024-10-14 | 0.670 | 1,445,000 | +10,000 | 3.61% | 968,150 |
| 2024-10-15 | 2024-10-10 | 0.760 | 1,435,000 | -17,000 | 3.59% | 1,090,600 |
| 2024-10-09 | 2024-10-07 | 0.800 | 1,452,000 | +8,000 | 3.63% | 1,161,600 |
| 2024-10-07 | 2024-10-03 | 0.800 | 1,444,000 | +34,500 | 3.61% | 1,155,200 |
| 2024-10-03 | 2024-09-30 | 0.600 | 1,409,500 | +10,000 | 3.52% | 845,700 |
| 2024-09-27 | 2024-09-25 | 0.580 | 1,399,500 | -1,000 | 3.50% | 811,710 |
| 2024-09-24 | 2024-09-20 | 0.590 | 1,400,500 | -4,000 | 3.50% | 826,295 |
| 2024-09-11 | 2024-09-09 | 0.540 | 1,404,500 | +14,000 | 3.51% | 758,430 |
| 2024-09-03 | 2024-08-30 | 0.660 | 1,390,500 | +67,000 | 3.48% | 917,730 |
| 2024-08-16 | 2024-08-14 | 0.570 | 1,323,500 | -10,000 | 3.31% | 754,395 |
| 2024-08-14 | 2024-08-12 | 0.570 | 1,333,500 | -14,000 | 3.33% | 760,095 |
| 2024-08-13 | 2024-08-09 | 0.610 | 1,347,500 | +20,000 | 3.37% | 821,975 |
| 2024-08-08 | 2024-08-06 | 0.620 | 1,327,500 | -4,000 | 3.32% | 823,050 |
| 2024-08-06 | 2024-08-02 | 0.650 | 1,331,500 | +30,000 | 3.33% | 865,475 |
| 2024-08-05 | 2024-08-01 | 0.650 | 1,301,500 | +78,500 | 3.25% | 845,975 |
| 2024-08-02 | 2024-07-31 | 0.660 | 1,223,000 | +4,000 | 3.06% | 807,180 |
| 2024-08-01 | 2024-07-30 | 0.670 | 1,219,000 | +5,000 | 3.05% | 816,730 |
| 2024-07-31 | 2024-07-29 | 0.670 | 1,214,000 | +5,000 | 3.03% | 813,380 |
| 2024-07-25 | 2024-07-23 | 0.710 | 1,209,000 | +27,000 | 3.02% | 858,390 |
| 2024-07-24 | 2024-07-22 | 0.710 | 1,182,000 | -2,000 | 2.96% | 839,220 |
| 2024-07-05 | 2024-07-03 | 0.750 | 1,184,000 | +7,000 | 2.96% | 888,000 |
| 2024-07-04 | 2024-07-02 | 0.790 | 1,177,000 | +26,500 | 2.94% | 929,830 |
| 2024-07-03 | 2024-06-28 | 0.780 | 1,150,500 | +17,500 | 2.88% | 897,390 |
| 2024-07-02 | 2024-06-27 | 0.740 | 1,133,000 | +1,000 | 2.83% | 838,420 |
| 2024-06-21 | 2024-06-19 | 0.820 | 1,132,000 | +9,000 | 2.83% | 928,240 |
| 2024-06-20 | 2024-06-18 | 0.840 | 1,123,000 | +2,000 | 2.81% | 943,320 |
| 2024-06-19 | 2024-06-17 | 0.810 | 1,121,000 | +5,500 | 2.80% | 908,010 |
| 2024-06-18 | 2024-06-14 | 0.700 | 1,115,500 | +7,000 | 2.79% | 780,850 |
| 2024-06-13 | 2024-06-11 | 0.700 | 1,108,500 | +85,000 | 2.77% | 775,950 |
| 2024-06-05 | 2024-06-03 | 0.780 | 1,023,500 | +15,500 | 2.56% | 798,330 |
| 2024-05-29 | 2024-05-27 | 0.800 | 1,008,000 | -1,000 | 2.52% | 806,400 |
| 2024-05-16 | 2024-05-13 | 1.020 | 1,009,000 | +5,000 | 2.52% | 1,029,180 |
| 2024-05-13 | 2024-05-09 | 0.900 | 1,004,000 | +6,000 | 2.51% | 903,600 |
| 2024-05-10 | 2024-05-08 | 0.880 | 998,000 | +10,000 | 2.50% | 878,240 |
| 2024-05-09 | 2024-05-07 | 0.890 | 988,000 | -8,000 | 2.47% | 879,320 |
| 2024-05-08 | 2024-05-06 | 0.910 | 996,000 | +23,500 | 2.49% | 906,360 |
| 2024-05-07 | 2024-05-03 | 0.840 | 972,500 | +1,500 | 2.43% | 816,900 |
| 2024-04-25 | 2024-04-23 | 0.840 | 971,000 | +38,000 | 2.43% | 815,640 |
| 2024-04-10 | 2024-04-08 | 0.950 | 933,000 | -6,000 | 2.33% | 886,350 |
| 2024-04-09 | 2024-04-05 | 0.950 | 939,000 | -21,000 | 2.35% | 892,050 |
| 2024-04-08 | 2024-04-03 | 1.000 | 960,000 | +14,500 | 2.40% | 960,000 |
| 2024-04-05 | 2024-04-02 | 1.020 | 945,500 | +7,000 | 2.36% | 964,410 |
| 2024-03-28 | 2024-03-26 | 0.850 | 938,500 | -20,430,000 | 2.35% | 797,725 |
| 2024-03-22 | 2024-03-20 | 0.910 | 21,368,500 | -10,000 | 53.42% | 19,445,335 |
| 2024-03-20 | 2024-03-18 | 1.000 | 21,378,500 | +4,000 | 53.45% | 21,378,500 |
| 2024-03-19 | 2024-03-15 | 1.010 | 21,374,500 | -35,500 | 53.44% | 21,588,245 |
| 2024-03-18 | 2024-03-14 | 0.960 | 21,410,000 | -94,500 | 53.52% | 20,553,600 |
| 2024-03-11 | 2024-03-07 | 0.700 | 21,504,500 | +7,000 | 53.76% | 15,053,150 |
| 2024-03-05 | 2024-03-01 | 0.700 | 21,497,500 | +7,500 | 53.74% | 15,048,250 |
| 2024-03-01 | 2024-02-28 | 0.650 | 21,490,000 | +8,000 | 53.73% | 13,968,500 |
| 2024-02-28 | 2024-02-26 | 0.640 | 21,482,000 | -20,000 | 53.71% | 13,748,480 |
| 2024-02-26 | 2024-02-22 | 0.630 | 21,502,000 | +20,000 | 53.75% | 13,546,260 |
| 2024-02-22 | 2024-02-20 | 0.650 | 21,482,000 | -2,000 | 53.71% | 13,963,300 |
| 2024-02-21 | 2024-02-19 | 0.680 | 21,484,000 | +168,000 | 53.71% | 14,609,120 |
| 2023-12-08 | 2023-12-06 | 0.730 | 21,316,000 | +24,000 | 53.29% | 15,560,680 |
| 2023-11-28 | 2023-11-24 | 0.720 | 21,292,000 | +10,000 | 53.23% | 15,330,240 |
| 2023-11-27 | 2023-11-23 | 0.730 | 21,282,000 | +10,000 | 53.21% | 15,535,860 |
| 2023-11-24 | 2023-11-22 | 0.780 | 21,272,000 | +10,000 | 53.18% | 16,592,160 |
| 2023-11-23 | 2023-11-21 | 0.800 | 21,262,000 | +10,000 | 53.15% | 17,009,600 |
| 2023-11-22 | 2023-11-20 | 0.810 | 21,252,000 | +5,000 | 53.13% | 17,214,120 |
| 2023-11-21 | 2023-11-17 | 0.860 | 21,247,000 | +2,500 | 53.12% | 18,272,420 |
| 2023-11-20 | 2023-11-16 | 0.870 | 21,244,500 | +26,500 | 53.11% | 18,482,715 |
| 2023-11-09 | 2023-11-07 | 0.810 | 21,218,000 | -80,000 | 53.04% | 17,186,580 |
| 2023-11-06 | 2023-11-02 | 0.820 | 21,298,000 | -3,000 | 53.24% | 17,464,360 |
| 2023-11-03 | 2023-11-01 | 0.770 | 21,301,000 | +3,000 | 53.25% | 16,401,770 |
| 2023-10-27 | 2023-10-25 | 0.850 | 21,298,000 | +20,000 | 53.24% | 18,103,300 |
| 2023-10-20 | 2023-10-18 | 0.890 | 21,278,000 | -10,000 | 53.20% | 18,937,420 |
| 2023-10-18 | 2023-10-16 | 0.930 | 21,288,000 | +20,500 | 53.22% | 19,797,840 |
| 2023-10-17 | 2023-10-13 | 1.050 | 21,267,500 | +36,000 | 53.17% | 22,330,875 |
| 2023-10-16 | 2023-10-12 | 1.610 | 21,231,500 | +57,500 | 53.08% | 34,182,715 |
| 2023-08-02 | 2023-07-31 | 1.710 | 21,174,000 | +1,000 | 52.94% | 36,207,540 |
| 2023-07-28 | 2023-07-26 | 1.720 | 21,173,000 | +2,000 | 52.93% | 36,417,560 |
| 2023-07-24 | 2023-07-20 | 1.720 | 21,171,000 | -13,500 | 52.93% | 36,414,120 |
| 2023-07-13 | 2023-07-11 | 1.700 | 21,184,500 | -10,000 | 52.96% | 36,013,650 |
| 2023-05-03 | 2023-04-28 | 1.980 | 21,194,500 | +57,000 | 52.99% | 41,965,110 |
| 2023-04-28 | 2023-04-26 | 1.990 | 21,137,500 | -1,500 | 52.84% | 42,063,625 |
| 2023-04-25 | 2023-04-21 | 2.000 | 21,139,000 | -42,500 | 52.85% | 42,278,000 |
| 2023-04-24 | 2023-04-20 | 1.970 | 21,181,500 | -3,500 | 52.95% | 41,727,555 |
| 2023-04-21 | 2023-04-19 | 1.990 | 21,185,000 | -1,500 | 52.96% | 42,158,150 |
| 2023-04-20 | 2023-04-18 | 2.000 | 21,186,500 | -4,000 | 52.97% | 42,373,000 |
| 2023-03-31 | 2023-03-29 | 2.060 | 21,190,500 | -3,500 | 52.98% | 43,652,430 |
| 2023-03-30 | 2023-03-28 | 2.070 | 21,194,000 | -50,000 | 52.99% | 43,871,580 |
| 2023-03-28 | 2023-03-24 | 2.080 | 21,244,000 | -2,500 | 53.11% | 44,187,520 |
| 2023-03-17 | 2023-03-15 | 2.120 | 21,246,500 | -9,000 | 53.12% | 45,042,580 |
| 2023-03-03 | 2023-03-01 | 2.230 | 21,255,500 | -9,500 | 53.14% | 47,399,765 |
| 2023-02-24 | 2023-02-22 | 2.260 | 21,265,000 | +4,000 | 53.16% | 48,058,900 |
| 2023-02-20 | 2023-02-16 | 2.260 | 21,261,000 | -5,000 | 53.15% | 48,049,860 |
| 2023-02-14 | 2023-02-10 | 2.280 | 21,266,000 | -2,500 | 53.16% | 48,486,480 |
| 2023-02-13 | 2023-02-09 | 2.260 | 21,268,500 | -3,000 | 53.17% | 48,066,810 |
| 2023-02-08 | 2023-02-06 | 2.280 | 21,271,500 | +20,480,000 | 53.18% | 48,499,020 |
| 2022-12-01 | 2022-11-29 | 2.260 | 791,500 | +20,000 | 1.98% | 1,788,790 |
| 2022-11-16 | 2022-11-14 | 2.250 | 771,500 | +3,000 | 1.93% | 1,735,875 |
| 2022-11-04 | 2022-11-02 | 2.270 | 768,500 | +31,000 | 1.92% | 1,744,495 |
| 2022-10-26 | 2022-10-24 | 2.290 | 737,500 | -1,000 | 1.84% | 1,688,875 |
| 2022-10-25 | 2022-10-21 | 2.300 | 738,500 | +1,000 | 1.85% | 1,698,550 |
| 2022-09-28 | 2022-09-26 | 2.340 | 737,500 | -2,500 | 1.84% | 1,725,750 |
| 2022-09-13 | 2022-09-08 | 2.380 | 740,000 | +4,000 | 1.85% | 1,761,200 |
| 2022-08-18 | 2022-08-16 | 2.400 | 736,000 | -220,000 | 1.84% | 1,766,400 |
| 2022-08-03 | 2022-08-01 | 2.360 | 956,000 | -3,000 | 2.39% | 2,256,160 |
| 2022-08-02 | 2022-07-29 | 2.370 | 959,000 | -500 | 2.40% | 2,272,830 |
| 2022-07-28 | 2022-07-26 | 2.370 | 959,500 | -5,000 | 2.40% | 2,274,015 |
| 2022-07-13 | 2022-07-11 | 2.410 | 964,500 | -4,500 | 2.41% | 2,324,445 |
| 2022-07-12 | 2022-07-08 | 2.390 | 969,000 | -5,500 | 2.42% | 2,315,910 |
| 2022-07-11 | 2022-07-07 | 2.400 | 974,500 | -2,000 | 2.44% | 2,338,800 |
| 2022-07-06 | 2022-07-04 | 2.400 | 976,500 | +500 | 2.44% | 2,343,600 |
| 2022-06-16 | 2022-06-14 | 2.430 | 976,000 | -1,500 | 2.44% | 2,371,680 |
| 2022-06-02 | 2022-05-31 | 2.400 | 977,500 | -2,000 | 2.44% | 2,346,000 |
| 2022-06-01 | 2022-05-30 | 2.340 | 979,500 | +1,000 | 2.45% | 2,292,030 |
| 2022-05-31 | 2022-05-27 | 2.390 | 978,500 | +2,000 | 2.45% | 2,338,615 |
| 2022-05-27 | 2022-05-25 | 2.500 | 976,500 | +7,500 | 2.44% | 2,441,250 |
| 2022-05-25 | 2022-05-23 | 2.370 | 969,000 | +220,000 | 2.42% | 2,296,530 |
| 2022-05-11 | 2022-05-06 | 2.380 | 749,000 | -10,000 | 1.87% | 1,782,620 |
| 2022-03-18 | 2022-03-16 | 2.440 | 759,000 | -30,000 | 1.90% | 1,851,960 |
| 2022-03-11 | 2022-03-09 | 2.440 | 789,000 | -7,500 | 1.97% | 1,925,160 |
| 2022-03-09 | 2022-03-07 | 2.450 | 796,500 | -6,000 | 1.99% | 1,951,425 |
| 2022-03-04 | 2022-03-02 | 2.550 | 802,500 | -5,000 | 2.01% | 2,046,375 |
| 2022-03-01 | 2022-02-25 | 2.550 | 807,500 | +5,000 | 2.02% | 2,059,125 |
| 2022-02-28 | 2022-02-24 | 2.600 | 802,500 | +26,500 | 2.01% | 2,086,500 |
| 2022-02-17 | 2022-02-15 | 2.700 | 776,000 | -2,000 | 1.94% | 2,095,200 |
| 2022-02-14 | 2022-02-10 | 2.650 | 778,000 | +10,000 | 1.94% | 2,061,700 |
| 2022-02-09 | 2022-02-07 | 2.650 | 768,000 | -6,000 | 1.92% | 2,035,200 |
| 2022-02-07 | 2022-01-31 | 2.700 | 774,000 | -18,500 | 1.93% | 2,089,800 |
| 2022-01-07 | 2022-01-05 | 2.700 | 792,500 | +5,000 | 1.98% | 2,139,750 |
| 2022-01-04 | 2021-12-31 | 2.750 | 787,500 | -10,000 | 1.97% | 2,165,625 |
| 2021-12-21 | 2021-12-17 | 2.850 | 797,500 | +27,500 | 1.99% | 2,272,875 |
| 2021-12-15 | 2021-12-13 | 2.950 | 770,000 | +40,000 | 1.93% | 2,271,500 |
| 2021-12-14 | 2021-12-10 | 2.900 | 730,000 | +11,000 | 1.82% | 2,117,000 |
| 2021-12-08 | 2021-12-06 | 2.850 | 719,000 | -4,000 | 1.80% | 2,049,150 |
| 2021-12-07 | 2021-12-03 | 2.850 | 723,000 | +17,500 | 1.81% | 2,060,550 |
| 2021-12-06 | 2021-12-02 | 2.900 | 705,500 | +10,000 | 1.76% | 2,045,950 |
| 2021-12-02 | 2021-11-30 | 2.900 | 695,500 | +1,000 | 1.74% | 2,016,950 |
| 2021-11-23 | 2021-11-19 | 2.950 | 694,500 | -7,000 | 1.74% | 2,048,775 |
| 2021-11-22 | 2021-11-18 | 2.950 | 701,500 | -3,000 | 1.75% | 2,069,425 |
| 2021-11-19 | 2021-11-17 | 2.950 | 704,500 | +44,500 | 1.76% | 2,078,275 |
| 2021-11-11 | 2021-11-09 | 2.850 | 660,000 | +5,000 | 1.65% | 1,881,000 |
| 2021-11-04 | 2021-11-02 | 2.650 | 655,000 | -9,000 | 1.64% | 1,735,750 |
| 2021-10-29 | 2021-10-27 | 2.800 | 664,000 | -11,000 | 1.66% | 1,859,200 |
| 2021-10-28 | 2021-10-26 | 2.800 | 675,000 | -19,500 | 1.69% | 1,890,000 |
| 2021-10-27 | 2021-10-25 | 2.950 | 694,500 | +2,000 | 1.74% | 2,048,775 |
| 2021-10-26 | 2021-10-22 | 3.000 | 692,500 | +24,000 | 1.73% | 2,077,500 |
| 2021-10-25 | 2021-10-21 | 2.850 | 668,500 | +8,000 | 1.67% | 1,905,225 |
| 2021-10-21 | 2021-10-19 | 2.500 | 660,500 | -39,500 | 1.65% | 1,651,250 |
| 2021-10-11 | 2021-10-07 | 2.700 | 700,000 | +10,000 | 1.75% | 1,890,000 |
| 2021-10-06 | 2021-10-04 | 2.700 | 690,000 | +4,000 | 1.73% | 1,863,000 |
| 2021-10-05 | 2021-09-30 | 2.700 | 686,000 | +15,000 | 1.71% | 1,852,200 |
| 2021-09-23 | 2021-09-20 | 2.750 | 671,000 | -500 | 1.68% | 1,845,250 |
| 2021-09-17 | 2021-09-15 | 2.850 | 671,500 | +9,000 | 1.68% | 1,913,775 |
| 2021-09-16 | 2021-09-14 | 2.900 | 662,500 | +15,000 | 1.66% | 1,921,250 |
| 2021-09-15 | 2021-09-13 | 3.000 | 647,500 | +35,000 | 1.62% | 1,942,500 |
| 2021-09-10 | 2021-09-08 | 2.850 | 612,500 | +3,500 | 1.53% | 1,745,625 |
| 2021-09-09 | 2021-09-07 | 2.850 | 609,000 | +4,000 | 1.52% | 1,735,650 |
| 2021-09-07 | 2021-09-03 | 2.850 | 605,000 | +1,500 | 1.51% | 1,724,250 |
| 2021-08-27 | 2021-08-25 | 3.000 | 603,500 | +37,500 | 1.51% | 1,810,500 |
| 2021-08-23 | 2021-08-19 | 3.250 | 566,000 | -3,500 | 1.42% | 1,839,500 |
| 2021-08-20 | 2021-08-18 | 3.150 | 569,500 | +7,000 | 1.42% | 1,793,925 |
| 2021-08-19 | 2021-08-17 | 3.150 | 562,500 | +26,000 | 1.41% | 1,771,875 |
| 2021-08-18 | 2021-08-16 | 2.700 | 536,500 | +2,000 | 1.34% | 1,448,550 |
| 2021-08-13 | 2021-08-11 | 2.850 | 534,500 | +1,000 | 1.34% | 1,523,325 |
| 2021-08-09 | 2021-08-05 | 2.850 | 533,500 | +5,000 | 1.33% | 1,520,475 |
| 2021-07-29 | 2021-07-27 | 2.850 | 528,500 | +10,000 | 1.32% | 1,506,225 |
| 2021-07-27 | 2021-07-23 | 3.200 | 518,500 | +13,000 | 1.30% | 1,659,200 |
| 2021-07-19 | 2021-07-15 | 3.250 | 505,500 | -3,000 | 1.26% | 1,642,875 |
| 2021-07-16 | 2021-07-14 | 3.250 | 508,500 | +10,000 | 1.27% | 1,652,625 |
| 2021-07-05 | 2021-06-30 | 3.050 | 498,500 | -10,000 | 1.25% | 1,520,425 |
| 2021-07-02 | 2021-06-29 | 3.050 | 508,500 | +10,000 | 1.27% | 1,550,925 |
| 2021-05-17 | 2021-05-13 | 3.100 | 498,500 | +1,500 | 1.25% | 1,545,350 |
| 2021-05-12 | 2021-05-10 | 3.200 | 497,000 | -1,000 | 1.24% | 1,590,400 |
| 2021-04-21 | 2021-04-19 | 3.300 | 498,000 | -10,000 | 1.24% | 1,643,400 |
| 2021-04-13 | 2021-04-09 | 3.400 | 508,000 | +18,000 | 1.27% | 1,727,200 |
| 2021-03-29 | 2021-03-25 | 3.400 | 490,000 | +10,000 | 1.23% | 1,666,000 |
| 2021-03-24 | 2021-03-22 | 3.600 | 480,000 | -15,000 | 1.20% | 1,728,000 |
| 2021-03-18 | 2021-03-16 | 3.350 | 495,000 | -500 | 1.24% | 1,658,250 |
| 2021-03-09 | 2021-03-05 | 3.550 | 495,500 | -10,000 | 1.24% | 1,759,025 |
| 2021-03-08 | 2021-03-04 | 3.100 | 505,500 | +2,000 | 1.26% | 1,567,050 |
| 2021-03-03 | 2021-03-01 | 3.600 | 503,500 | -2,000 | 1.26% | 1,812,600 |
| 2021-03-01 | 2021-02-25 | 3.350 | 505,500 | -15,000 | 1.26% | 1,693,425 |
| 2021-02-23 | 2021-02-19 | 3.050 | 520,500 | +4,000 | 1.30% | 1,587,525 |
| 2021-02-19 | 2021-02-17 | 3.050 | 516,500 | -20,000 | 1.29% | 1,575,325 |
| 2021-02-08 | 2021-02-04 | 3.100 | 536,500 | -30,000 | 1.34% | 1,663,150 |
| 2021-01-08 | 2021-01-06 | 3.150 | 566,500 | -2,500 | 1.42% | 1,784,475 |
| 2020-12-30 | 2020-12-28 | 3.200 | 569,000 | -2,500 | 1.42% | 1,820,800 |
| 2020-12-10 | 2020-12-08 | 3.150 | 571,500 | +6,500 | 1.43% | 1,800,225 |
| 2020-12-08 | 2020-12-04 | 3.300 | 565,000 | +500 | 1.41% | 1,864,500 |
| 2020-12-04 | 2020-12-02 | 3.300 | 564,500 | +500 | 1.41% | 1,862,850 |
| 2020-11-23 | 2020-11-19 | 3.150 | 564,000 | +1,000 | 1.41% | 1,776,600 |
| 2020-11-18 | 2020-11-16 | 3.150 | 563,000 | -19,500 | 1.41% | 1,773,450 |
| 2020-10-28 | 2020-10-23 | 3.350 | 582,500 | +10,000 | 1.46% | 1,951,375 |
| 2020-10-27 | 2020-10-22 | 3.350 | 572,500 | -1,000 | 1.43% | 1,917,875 |
| 2020-10-14 | 2020-10-09 | 3.500 | 573,500 | -44,000 | 1.43% | 2,007,250 |
| 2020-10-06 | 2020-09-30 | 3.450 | 617,500 | +24,000 | 1.54% | 2,130,375 |
| 2020-09-11 | 2020-09-09 | 3.800 | 593,500 | -31,500 | 1.48% | 2,255,300 |
| 2020-09-07 | 2020-09-03 | 3.600 | 625,000 | +30,000 | 1.56% | 2,250,000 |
| 2020-09-01 | 2020-08-28 | 3.350 | 595,000 | -2,000 | 1.49% | 1,993,250 |
| 2020-08-28 | 2020-08-26 | 3.400 | 597,000 | -2,500 | 1.49% | 2,029,800 |
| 2020-08-20 | 2020-08-18 | 3.500 | 599,500 | +10,000 | 1.50% | 2,098,250 |
| 2020-08-17 | 2020-08-13 | 3.700 | 589,500 | +45,000 | 1.47% | 2,181,150 |
| 2020-08-14 | 2020-08-12 | 3.900 | 544,500 | +98,000 | 1.36% | 2,123,550 |
| 2020-07-15 | 2020-07-13 | 3.800 | 446,500 | -10,000 | 1.12% | 1,696,700 |
| 2020-07-10 | 2020-07-08 | 3.650 | 456,500 | -50,000 | 1.14% | 1,666,225 |
| 2020-07-07 | 2020-07-03 | 3.650 | 506,500 | +20,000 | 1.27% | 1,848,725 |
| 2020-07-03 | 2020-06-30 | 3.750 | 486,500 | -500 | 1.22% | 1,824,375 |
| 2020-06-26 | 2020-06-23 | 3.650 | 487,000 | -4,000 | 1.22% | 1,777,550 |
| 2020-05-22 | 2020-05-20 | 3.700 | 491,000 | -1,000 | 1.23% | 1,816,700 |
| 2020-05-19 | 2020-05-15 | 3.750 | 492,000 | +500 | 1.23% | 1,845,000 |
| 2020-05-08 | 2020-05-06 | 3.750 | 491,500 | -3,000 | 1.23% | 1,843,125 |
| 2020-05-06 | 2020-05-04 | 3.750 | 494,500 | -1,500 | 1.24% | 1,854,375 |
| 2020-05-05 | 2020-04-29 | 3.750 | 496,000 | -3,000 | 1.24% | 1,860,000 |
| 2020-04-27 | 2020-04-23 | 3.300 | 499,000 | -1,000 | 1.25% | 1,646,700 |
| 2020-04-09 | 2020-04-07 | 3.700 | 500,000 | +500 | 1.25% | 1,850,000 |
| 2020-04-03 | 2020-04-01 | 3.650 | 499,500 | +1,000 | 1.25% | 1,823,175 |
| 2020-04-02 | 2020-03-31 | 3.800 | 498,500 | +1,000 | 1.25% | 1,894,300 |
| 2020-03-31 | 2020-03-27 | 3.750 | 497,500 | +30,000 | 1.24% | 1,865,625 |
| 2020-03-25 | 2020-03-23 | 4.300 | 467,500 | -500 | 1.17% | 2,010,250 |
| 2020-03-20 | 2020-03-18 | 3.750 | 468,000 | +40,000 | 1.17% | 1,755,000 |
| 2020-03-18 | 2020-03-16 | 3.700 | 428,000 | +2,500 | 1.07% | 1,583,600 |
| 2020-03-10 | 2020-03-06 | 3.700 | 425,500 | +2,500 | 1.06% | 1,574,350 |
| 2020-03-04 | 2020-03-02 | 3.800 | 423,000 | -2,500 | 1.06% | 1,607,400 |
| 2020-02-28 | 2020-02-26 | 3.900 | 425,500 | -4,000 | 1.06% | 1,659,450 |
| 2020-02-21 | 2020-02-19 | 3.900 | 429,500 | -7,500 | 1.07% | 1,675,050 |
| 2020-02-20 | 2020-02-18 | 3.750 | 437,000 | +12,500 | 1.09% | 1,638,750 |
| 2020-02-19 | 2020-02-17 | 4.000 | 424,500 | -4,000 | 1.06% | 1,698,000 |
| 2020-02-13 | 2020-02-11 | 3.300 | 428,500 | -3,500 | 1.07% | 1,414,050 |
| 2020-02-12 | 2020-02-10 | 3.100 | 432,000 | -32,000 | 1.08% | 1,339,200 |
| 2020-02-11 | 2020-02-07 | 3.100 | 464,000 | -3,500 | 1.16% | 1,438,400 |
| 2020-02-10 | 2020-02-06 | 3.100 | 467,500 | -500 | 1.17% | 1,449,250 |
| 2020-02-04 | 2020-01-31 | 3.150 | 468,000 | -500 | 1.17% | 1,474,200 |
| 2020-01-31 | 2020-01-29 | 3.600 | 468,500 | +35,000 | 1.17% | 1,686,600 |
| 2020-01-30 | 2020-01-24 | 3.850 | 433,500 | -1,500 | 1.08% | 1,668,975 |
| 2020-01-29 | 2020-01-22 | 3.650 | 435,000 | -7,500 | 1.09% | 1,587,750 |
| 2020-01-22 | 2020-01-20 | 2.800 | 442,500 | -28,500 | 1.11% | 1,239,000 |
| 2020-01-20 | 2020-01-16 | 2.090 | 471,000 | -500 | 1.18% | 984,390 |
| 2020-01-14 | 2020-01-10 | 2.400 | 471,500 | -1,000 | 1.18% | 1,131,600 |
| 2020-01-10 | 2020-01-08 | 2.040 | 472,500 | -500 | 1.18% | 963,900 |
| 2020-01-03 | 2019-12-31 | 2.200 | 473,000 | -5,000 | 1.18% | 1,040,600 |
| 2019-12-27 | 2019-12-20 | 2.100 | 478,000 | +5,000 | 1.20% | 1,003,800 |
| 2019-12-06 | 2019-12-04 | 2.100 | 473,000 | -3,500 | 1.18% | 993,300 |
| 2019-12-05 | 2019-12-03 | 2.240 | 476,500 | -500 | 1.19% | 1,067,360 |
| 2019-09-25 | 2019-09-23 | 2.850 | 477,000 | -1,500 | 1.19% | 1,359,450 |
| 2019-09-18 | 2019-09-16 | 3.000 | 478,500 | -500 | 1.20% | 1,435,500 |
| 2019-09-17 | 2019-09-13 | 2.950 | 479,000 | -1,500 | 1.20% | 1,413,050 |
| 2019-09-02 | 2019-08-29 | 2.850 | 480,500 | -2,000 | 1.20% | 1,369,425 |
| 2019-08-30 | 2019-08-28 | 3.000 | 482,500 | +500 | 1.21% | 1,447,500 |
| 2019-08-27 | 2019-08-23 | 2.500 | 482,000 | -5,000 | 1.21% | 1,205,000 |
| 2019-08-09 | 2019-08-07 | 3.000 | 487,000 | +28,500 | 1.22% | 1,461,000 |
| 2019-08-05 | 2019-08-01 | 3.650 | 458,500 | -4,000 | 1.15% | 1,673,525 |
| 2019-07-25 | 2019-07-23 | 3.000 | 462,500 | -1,000 | 1.16% | 1,387,500 |
| 2019-06-21 | 2019-06-19 | 3.300 | 463,500 | +500 | 1.16% | 1,529,550 |
| 2019-05-30 | 2019-05-28 | 3.200 | 463,000 | +1,000 | 1.16% | 1,481,600 |
| 2019-05-21 | 2019-05-17 | 3.450 | 462,000 | +4,000 | 1.16% | 1,593,900 |
| 2019-05-15 | 2019-05-10 | 3.350 | 458,000 | +500 | 1.15% | 1,534,300 |
| 2019-05-14 | 2019-05-09 | 3.300 | 457,500 | +1,000 | 1.14% | 1,509,750 |
| 2019-05-03 | 2019-04-30 | 3.900 | 456,500 | -9,000 | 1.14% | 1,780,350 |
| 2019-04-26 | 2019-04-24 | 3.850 | 465,500 | -11,000 | 1.16% | 1,792,175 |
| 2019-04-18 | 2019-04-16 | 3.850 | 476,500 | -4,500 | 1.19% | 1,834,525 |
| 2019-04-17 | 2019-04-15 | 3.900 | 481,000 | -1,500 | 1.20% | 1,875,900 |
| 2019-04-08 | 2019-04-03 | 4.100 | 482,500 | +7,000 | 1.21% | 1,978,250 |
| 2019-04-03 | 2019-04-01 | 3.900 | 475,500 | -5,000 | 1.19% | 1,854,450 |
| 2019-03-26 | 2019-03-22 | 3.650 | 480,500 | -18,000 | 1.20% | 1,753,825 |
| 2019-03-25 | 2019-03-21 | 3.600 | 498,500 | +8,000 | 1.25% | 1,794,600 |
| 2019-03-21 | 2019-03-19 | 3.500 | 490,500 | -3,500 | 1.23% | 1,716,750 |
| 2019-03-20 | 2019-03-18 | 3.550 | 494,000 | -500 | 1.23% | 1,753,700 |
| 2019-03-19 | 2019-03-15 | 3.750 | 494,500 | -1,000 | 1.24% | 1,854,375 |
| 2019-03-15 | 2019-03-13 | 3.800 | 495,500 | +2,500 | 1.24% | 1,882,900 |
| 2019-03-06 | 2019-03-04 | 3.800 | 493,000 | -18,000 | 1.23% | 1,873,400 |
| 2019-02-28 | 2019-02-26 | 3.900 | 511,000 | -13,000 | 1.28% | 1,992,900 |
| 2019-02-21 | 2019-02-19 | 4.100 | 524,000 | -6,500 | 1.31% | 2,148,400 |
| 2019-02-20 | 2019-02-18 | 4.050 | 530,500 | -2,000 | 1.33% | 2,148,525 |
| 2019-02-19 | 2019-02-15 | 4.150 | 532,500 | -500 | 1.33% | 2,209,875 |
| 2019-02-18 | 2019-02-14 | 4.000 | 533,000 | +3,000 | 1.33% | 2,132,000 |
| 2019-02-14 | 2019-02-12 | 3.950 | 530,000 | +500 | 1.32% | 2,093,500 |
| 2019-02-11 | 2019-02-04 | 4.000 | 529,500 | +1,000 | 1.32% | 2,118,000 |
| 2019-02-01 | 2019-01-30 | 3.900 | 528,500 | +2,000 | 1.32% | 2,061,150 |
| 2019-01-30 | 2019-01-28 | 3.800 | 526,500 | -80,000 | 1.32% | 2,000,700 |
| 2019-01-18 | 2019-01-16 | 4.250 | 606,500 | -10,000 | 1.52% | 2,577,625 |
| 2019-01-14 | 2019-01-10 | 4.000 | 616,500 | -11,500 | 1.54% | 2,466,000 |
| 2019-01-11 | 2019-01-09 | 4.300 | 628,000 | -1,000 | 1.57% | 2,700,400 |
| 2019-01-09 | 2019-01-07 | 4.500 | 629,000 | +2,000 | 1.57% | 2,830,500 |
| 2019-01-08 | 2019-01-04 | 4.500 | 627,000 | +5,500 | 1.57% | 2,821,500 |
| 2019-01-07 | 2019-01-03 | 4.750 | 621,500 | -22,000 | 1.55% | 2,952,125 |
| 2019-01-04 | 2019-01-02 | 4.700 | 643,500 | -1,000 | 1.61% | 3,024,450 |
| 2019-01-03 | 2018-12-31 | 4.950 | 644,500 | +2,000 | 1.61% | 3,190,275 |
| 2018-12-28 | 2018-12-24 | 4.400 | 642,500 | +1,000 | 1.61% | 2,827,000 |
| 2018-12-20 | 2018-12-18 | 4.700 | 641,500 | -2,500 | 1.60% | 3,015,050 |
| 2018-12-18 | 2018-12-14 | 5.300 | 644,000 | +7,000 | 1.61% | 3,413,200 |
| 2018-12-14 | 2018-12-12 | 5.400 | 637,000 | -11,000 | 1.59% | 3,439,800 |
| 2018-12-11 | 2018-12-07 | 5.700 | 648,000 | +18,000 | 1.62% | 3,693,600 |
| 2018-12-10 | 2018-12-06 | 5.800 | 630,000 | -14,500 | 1.57% | 3,654,000 |
| 2018-12-07 | 2018-12-05 | 6.100 | 644,500 | +4,500 | 1.61% | 3,931,450 |
| 2018-12-06 | 2018-12-04 | 6.000 | 640,000 | +1,000 | 1.60% | 3,840,000 |
| 2018-12-05 | 2018-12-03 | 6.000 | 639,000 | +1,500 | 1.60% | 3,834,000 |
| 2018-12-04 | 2018-11-30 | 5.900 | 637,500 | -16,000 | 1.59% | 3,761,250 |
| 2018-12-03 | 2018-11-29 | 6.100 | 653,500 | +4,000 | 1.63% | 3,986,350 |
| 2018-11-30 | 2018-11-28 | 6.200 | 649,500 | -3,500 | 1.62% | 4,026,900 |
| 2018-11-29 | 2018-11-27 | 6.500 | 653,000 | +27,500 | 1.63% | 4,244,500 |
| 2018-11-28 | 2018-11-26 | 5.500 | 625,500 | +12,000 | 1.56% | 3,440,250 |
| 2018-11-27 | 2018-11-23 | 5.500 | 613,500 | +5,000 | 1.53% | 3,374,250 |
| 2018-11-26 | 2018-11-22 | 5.800 | 608,500 | +1,500 | 1.52% | 3,529,300 |
| 2018-11-23 | 2018-11-21 | 5.900 | 607,000 | -1,500 | 1.52% | 3,581,300 |
| 2018-11-22 | 2018-11-20 | 6.000 | 608,500 | -4,500 | 1.52% | 3,651,000 |
| 2018-11-21 | 2018-11-19 | 6.400 | 613,000 | -3,000 | 1.53% | 3,923,200 |
| 2018-11-20 | 2018-11-16 | 6.100 | 616,000 | +64,000 | 1.54% | 3,757,600 |
| 2018-11-19 | 2018-11-15 | 4.950 | 552,000 | +2,000 | 1.38% | 2,732,400 |
| 2018-11-16 | 2018-11-14 | 5.400 | 550,000 | -13,500 | 1.38% | 2,970,000 |
| 2018-11-15 | 2018-11-13 | 6.800 | 563,500 | -19,500 | 1.41% | 3,831,800 |
| 2018-11-14 | 2018-11-12 | 4.200 | 583,000 | +3,000 | 1.46% | 2,448,600 |
| 2018-11-13 | 2018-11-09 | 3.900 | 580,000 | -2,000 | 1.45% | 2,262,000 |
| 2018-11-12 | 2018-11-08 | 3.750 | 582,000 | +4,500 | 1.46% | 2,182,500 |
| 2018-11-09 | 2018-11-07 | 4.100 | 577,500 | -1,000 | 1.44% | 2,367,750 |
| 2018-11-06 | 2018-11-02 | 4.250 | 578,500 | -1,500 | 1.45% | 2,458,625 |
| 2018-11-05 | 2018-11-01 | 4.200 | 580,000 | -1,500 | 1.45% | 2,436,000 |
| 2018-11-02 | 2018-10-31 | 4.100 | 581,500 | -500 | 1.45% | 2,384,150 |
| 2018-11-01 | 2018-10-30 | 4.150 | 582,000 | -10,000 | 1.46% | 2,415,300 |
| 2018-10-31 | 2018-10-29 | 4.050 | 592,000 | -2,000 | 1.48% | 2,397,600 |
| 2018-10-29 | 2018-10-25 | 3.850 | 594,000 | -500 | 1.49% | 2,286,900 |
| 2018-10-26 | 2018-10-24 | 4.100 | 594,500 | +3,500 | 1.49% | 2,437,450 |
| 2018-10-25 | 2018-10-23 | 4.100 | 591,000 | +1,000 | 1.48% | 2,423,100 |
| 2018-10-24 | 2018-10-22 | 4.300 | 590,000 | +4,500 | 1.47% | 2,537,000 |
| 2018-10-19 | 2018-10-16 | 4.600 | 585,500 | +3,000 | 1.46% | 2,693,300 |
| 2018-10-18 | 2018-10-15 | 4.750 | 582,500 | -1,000 | 1.46% | 2,766,875 |
| 2018-10-16 | 2018-10-12 | 4.800 | 583,500 | -1,000 | 1.46% | 2,800,800 |
| 2018-10-12 | 2018-10-10 | 5.000 | 584,500 | -21,000 | 1.46% | 2,922,500 |
| 2018-10-11 | 2018-10-09 | 5.200 | 605,500 | -2,000 | 1.51% | 3,148,600 |
| 2018-10-10 | 2018-10-08 | 5.200 | 607,500 | -13,500 | 1.52% | 3,159,000 |
| 2018-10-09 | 2018-10-05 | 5.100 | 621,000 | -8,000 | 1.55% | 3,167,100 |
| 2018-10-08 | 2018-10-04 | 5.200 | 629,000 | -10,500 | 1.57% | 3,270,800 |
| 2018-10-05 | 2018-10-03 | 5.400 | 639,500 | -9,500 | 1.60% | 3,453,300 |
| 2018-10-04 | 2018-10-02 | 5.200 | 649,000 | +14,500 | 1.62% | 3,374,800 |
| 2018-10-03 | 2018-09-28 | 5.600 | 634,500 | +500 | 1.59% | 3,553,200 |
| 2018-10-02 | 2018-09-27 | 5.700 | 634,000 | +57,000 | 1.58% | 3,613,800 |
| 2018-09-28 | 2018-09-26 | 6.100 | 577,000 | +61,000 | 1.44% | 3,519,700 |
| 2018-09-27 | 2018-09-24 | 5.700 | 516,000 | +55,500 | 1.29% | 2,941,200 |
| 2018-09-26 | 2018-09-21 | 6.100 | 460,500 | +2,500 | 1.15% | 2,809,050 |
| 2018-09-24 | 2018-09-20 | 6.500 | 458,000 | -2,500 | 1.15% | 2,977,000 |
| 2018-09-21 | 2018-09-19 | 6.700 | 460,500 | +8,500 | 1.15% | 3,085,350 |
| 2018-09-20 | 2018-09-18 | 7.400 | 452,000 | +11,000 | 1.13% | 3,344,800 |
| 2018-09-19 | 2018-09-17 | 8.200 | 441,000 | +34,000 | 1.10% | 3,616,200 |
| 2018-09-18 | 2018-09-14 | 8.200 | 407,000 | +315,000 | 1.02% | 3,337,400 |
| 2018-09-17 | 2018-09-13 | 36.300 | 92,000 | +32,000 | 0.23% | 3,339,600 |
| 2018-09-14 | 2018-09-12 | 39.400 | 60,000 | +21,000 | 0.15% | 2,364,000 |
| 2018-09-13 | 2018-09-11 | 39.900 | 39,000 | -1,000 | 0.10% | 1,556,100 |
| 2018-09-12 | 2018-09-10 | 39.000 | 40,000 | -3,000 | 0.10% | 1,560,000 |
| 2018-09-11 | 2018-09-07 | 39.900 | 43,000 | -18,000 | 0.11% | 1,715,700 |
| 2018-09-10 | 2018-09-06 | 40.400 | 61,000 | -15,000 | 0.15% | 2,464,400 |
| 2018-09-07 | 2018-09-05 | 37.900 | 76,000 | -6,500 | 0.19% | 2,880,400 |
| 2018-09-06 | 2018-09-04 | 35.000 | 82,500 | +13,000 | 0.21% | 2,887,500 |
| 2018-09-05 | 2018-09-03 | 26.400 | 69,500 | -6,500 | 0.17% | 1,834,800 |
| 2018-09-04 | 2018-08-31 | 19.800 | 76,000 | -2,000 | 0.19% | 1,504,800 |
| 2018-09-03 | 2018-08-30 | 17.900 | 78,000 | -1,000 | 0.19% | 1,396,200 |
| 2018-08-30 | 2018-08-28 | 18.500 | 79,000 | -500 | 0.20% | 1,461,500 |
| 2018-08-22 | 2018-08-20 | 18.800 | 79,500 | -1,000 | 0.20% | 1,494,600 |
| 2018-08-17 | 2018-08-15 | 18.500 | 80,500 | -12,000 | 0.20% | 1,489,250 |
| 2018-08-14 | 2018-08-10 | 18.900 | 92,500 | +2,000 | 0.23% | 1,748,250 |
| 2018-08-13 | 2018-08-09 | 20.000 | 90,500 | -25,000 | 0.23% | 1,810,000 |
| 2018-08-03 | 2018-08-01 | 19.500 | 115,500 | +1,500 | 0.29% | 2,252,250 |
| 2018-08-02 | 2018-07-31 | 19.700 | 114,000 | -33,500 | 0.29% | 2,245,800 |
| 2018-08-01 | 2018-07-30 | 21.900 | 147,500 | -20,000 | 0.37% | 3,230,250 |
| 2018-07-25 | 2018-07-23 | 22.500 | 167,500 | +1,500 | 0.42% | 3,768,750 |
| 2018-07-24 | 2018-07-20 | 22.600 | 166,000 | -2,000 | 0.41% | 3,751,600 |
| 2018-07-20 | 2018-07-18 | 19.900 | 168,000 | +1,500 | 0.42% | 3,343,200 |
| 2018-07-19 | 2018-07-17 | 19.000 | 166,500 | -1,000 | 0.42% | 3,163,500 |
| 2018-07-18 | 2018-07-16 | 18.900 | 167,500 | +500 | 0.42% | 3,165,750 |
| 2018-07-17 | 2018-07-13 | 18.700 | 167,000 | -1,500 | 0.42% | 3,122,900 |
| 2018-07-12 | 2018-07-10 | 16.300 | 168,500 | -15,000 | 0.42% | 2,746,550 |
| 2018-07-09 | 2018-07-05 | 19.600 | 183,500 | -2,000 | 0.46% | 3,596,600 |
| 2018-07-06 | 2018-07-04 | 19.700 | 185,500 | -2,000 | 0.46% | 3,654,350 |
| 2018-07-04 | 2018-06-29 | 20.000 | 187,500 | +500 | 0.47% | 3,750,000 |
| 2018-07-03 | 2018-06-28 | 20.100 | 187,000 | +1,000 | 0.47% | 3,758,700 |
| 2018-06-29 | 2018-06-27 | 20.000 | 186,000 | +2,000 | 0.46% | 3,720,000 |
| 2018-06-28 | 2018-06-26 | 20.000 | 184,000 | +1,000 | 0.46% | 3,680,000 |
| 2018-06-27 | 2018-06-25 | 21.700 | 183,000 | -3,500 | 0.46% | 3,971,100 |
| 2018-06-26 | 2018-06-22 | 21.800 | 186,500 | +3,000 | 0.47% | 4,065,700 |
| 2018-06-25 | 2018-06-21 | 22.000 | 183,500 | -5,000 | 0.46% | 4,037,000 |
| 2018-06-22 | 2018-06-20 | 20.500 | 188,500 | +5,000 | 0.47% | 3,864,250 |
| 2018-06-20 | 2018-06-15 | 18.600 | 183,500 | -1,000 | 0.46% | 3,413,100 |
| 2018-06-15 | 2018-06-13 | 16.900 | 184,500 | -2,500 | 0.46% | 3,118,050 |
| 2018-06-14 | 2018-06-12 | 17.100 | 187,000 | +2,000 | 0.47% | 3,197,700 |
| 2018-06-13 | 2018-06-11 | 17.300 | 185,000 | -3,000 | 0.46% | 3,200,500 |
| 2018-06-12 | 2018-06-08 | 17.100 | 188,000 | -2,000 | 0.47% | 3,214,800 |
| 2018-06-11 | 2018-06-07 | 15.900 | 190,000 | +2,000 | 0.47% | 3,021,000 |
| 2018-06-06 | 2018-06-04 | 15.200 | 188,000 | -11,500 | 0.47% | 2,857,600 |
| 2018-06-05 | 2018-06-01 | 12.900 | 199,500 | -5,000 | 0.50% | 2,573,550 |
| 2018-06-01 | 2018-05-30 | 12.300 | 204,500 | +4,500 | 0.51% | 2,515,350 |
| 2018-05-31 | 2018-05-29 | 12.700 | 200,000 | +8,000 | 0.50% | 2,540,000 |
| 2018-05-30 | 2018-05-28 | 12.600 | 192,000 | -13,000 | 0.48% | 2,419,200 |
| 2018-05-29 | 2018-05-25 | 18.400 | 205,000 | -25,500 | 0.51% | 3,772,000 |
| 2018-05-28 | 2018-05-24 | 18.200 | 230,500 | -1,000 | 0.58% | 4,195,100 |
| 2018-05-25 | 2018-05-23 | 15.800 | 231,500 | +1,000 | 0.58% | 3,657,700 |
| 2018-05-24 | 2018-05-21 | 13.500 | 230,500 | -3,000 | 0.58% | 3,111,750 |
| 2018-05-23 | 2018-05-18 | 12.600 | 233,500 | +5,000 | 0.58% | 2,942,100 |
| 2018-05-18 | 2018-05-16 | 11.700 | 228,500 | -5,000 | 0.57% | 2,673,450 |
| 2018-05-17 | 2018-05-15 | 11.800 | 233,500 | -5,000 | 0.58% | 2,755,300 |
| 2018-05-16 | 2018-05-14 | 11.200 | 238,500 | +3,000 | 0.60% | 2,671,200 |
| 2018-05-15 | 2018-05-11 | 11.100 | 235,500 | +6,000 | 0.59% | 2,614,050 |
| 2018-05-14 | 2018-05-10 | 11.500 | 229,500 | -1,500 | 0.57% | 2,639,250 |
| 2018-05-11 | 2018-05-09 | 11.500 | 231,000 | -3,500 | 0.58% | 2,656,500 |
| 2018-05-10 | 2018-05-08 | 11.200 | 234,500 | -2,000 | 0.59% | 2,626,400 |
| 2018-05-09 | 2018-05-07 | 11.200 | 236,500 | -3,000 | 0.59% | 2,648,800 |
| 2018-05-08 | 2018-05-04 | 11.400 | 239,500 | +3,500 | 0.60% | 2,730,300 |
| 2018-05-07 | 2018-05-03 | 10.200 | 236,000 | +7,500 | 0.59% | 2,407,200 |
| 2018-05-04 | 2018-05-02 | 11.700 | 228,500 | -3,000 | 0.57% | 2,673,450 |
| 2018-05-02 | 2018-04-27 | 9.900 | 231,500 | +4,000 | 0.58% | 2,291,850 |
| 2018-04-30 | 2018-04-26 | 9.700 | 227,500 | +7,000 | 0.57% | 2,206,750 |
| 2018-04-27 | 2018-04-25 | 12.500 | 220,500 | +4,500 | 0.55% | 2,756,250 |
| 2018-04-26 | 2018-04-24 | 13.000 | 216,000 | +2,500 | 0.54% | 2,808,000 |
| 2018-04-25 | 2018-04-23 | 14.300 | 213,500 | -4,500 | 0.53% | 3,053,050 |
| 2018-04-24 | 2018-04-20 | 13.600 | 218,000 | +4,000 | 0.55% | 2,964,800 |
| 2018-04-23 | 2018-04-19 | 10.700 | 214,000 | +5,000 | 0.53% | 2,289,800 |
| 2018-04-20 | 2018-04-18 | 9.700 | 209,000 | +17,000 | 0.52% | 2,027,300 |
| 2018-04-19 | 2018-04-17 | 9.300 | 192,000 | -1,000 | 0.48% | 1,785,600 |
| 2018-04-18 | 2018-04-16 | 9.300 | 193,000 | +5,500 | 0.48% | 1,794,900 |
| 2018-04-17 | 2018-04-13 | 9.500 | 187,500 | +17,500 | 0.47% | 1,781,250 |
| 2018-04-16 | 2018-04-12 | 8.900 | 170,000 | -1,000 | 0.43% | 1,513,000 |
| 2018-04-13 | 2018-04-11 | 8.900 | 171,000 | -2,000 | 0.43% | 1,521,900 |
| 2018-04-10 | 2018-04-06 | 9.000 | 173,000 | +2,000 | 0.43% | 1,557,000 |
| 2018-04-06 | 2018-04-03 | 8.400 | 171,000 | +3,500 | 0.43% | 1,436,400 |
| 2018-04-04 | 2018-03-29 | 9.000 | 167,500 | +500 | 0.42% | 1,507,500 |
| 2018-04-03 | 2018-03-28 | 9.200 | 167,000 | +2,500 | 0.42% | 1,536,400 |
| 2018-03-29 | 2018-03-27 | 9.100 | 164,500 | -500 | 0.41% | 1,496,950 |
| 2018-03-28 | 2018-03-26 | 8.900 | 165,000 | +1,000 | 0.41% | 1,468,500 |
| 2018-03-27 | 2018-03-23 | 8.600 | 164,000 | +1,500 | 0.41% | 1,410,400 |
| 2018-03-26 | 2018-03-22 | 9.100 | 162,500 | +1,000 | 0.41% | 1,478,750 |
| 2018-03-23 | 2018-03-21 | 9.700 | 161,500 | +37,500 | 0.40% | 1,566,550 |
| 2018-03-22 | 2018-03-20 | 9.800 | 124,000 | +3,000 | 0.31% | 1,215,200 |
| 2018-03-20 | 2018-03-16 | 10.600 | 121,000 | -25,500 | 0.30% | 1,282,600 |
| 2018-03-19 | 2018-03-15 | 10.500 | 146,500 | -500 | 0.37% | 1,538,250 |
| 2018-03-16 | 2018-03-14 | 11.000 | 147,000 | -3,500 | 0.37% | 1,617,000 |
| 2018-03-15 | 2018-03-13 | 10.300 | 150,500 | -12,000 | 0.38% | 1,550,150 |
| 2018-03-14 | 2018-03-12 | 10.300 | 162,500 | -1,000 | 0.41% | 1,673,750 |
| 2018-03-13 | 2018-03-09 | 10.600 | 163,500 | -21,000 | 0.41% | 1,733,100 |
| 2018-03-12 | 2018-03-08 | 10.200 | 184,500 | -5,000 | 0.46% | 1,881,900 |
| 2018-03-08 | 2018-03-06 | 11.600 | 189,500 | +500 | 0.47% | 2,198,200 |
| 2018-03-07 | 2018-03-05 | 11.800 | 189,000 | -29,000 | 0.47% | 2,230,200 |
| 2018-03-06 | 2018-03-02 | 11.300 | 218,000 | -13,500 | 0.55% | 2,463,400 |
| 2018-03-05 | 2018-03-01 | 10.700 | 231,500 | -2,000 | 0.58% | 2,477,050 |
| 2018-03-01 | 2018-02-27 | 11.000 | 233,500 | -5,000 | 0.58% | 2,568,500 |
| 2018-02-28 | 2018-02-26 | 11.200 | 238,500 | +14,000 | 0.60% | 2,671,200 |
| 2018-02-27 | 2018-02-23 | 9.900 | 224,500 | -6,000 | 0.56% | 2,222,550 |
| 2018-02-26 | 2018-02-22 | 9.300 | 230,500 | -3,000 | 0.58% | 2,143,650 |
| 2018-02-23 | 2018-02-21 | 10.000 | 233,500 | +500 | 0.58% | 2,335,000 |
| 2018-02-22 | 2018-02-20 | 9.000 | 233,000 | -1,500 | 0.58% | 2,097,000 |
| 2018-02-21 | 2018-02-15 | 8.700 | 234,500 | -4,000 | 0.59% | 2,040,150 |
| 2018-02-20 | 2018-02-13 | 9.100 | 238,500 | +1,000 | 0.60% | 2,170,350 |
| 2018-02-14 | 2018-02-12 | 10.200 | 237,500 | +3,500 | 0.59% | 2,422,500 |
| 2018-02-13 | 2018-02-09 | 7.900 | 234,000 | +3,500 | 0.58% | 1,848,600 |
| 2018-02-09 | 2018-02-07 | 7.400 | 230,500 | -1,000 | 0.58% | 1,705,700 |
| 2018-02-08 | 2018-02-06 | 7.000 | 231,500 | -12,500 | 0.58% | 1,620,500 |
| 2018-02-07 | 2018-02-05 | 7.500 | 244,000 | -1,000 | 0.61% | 1,830,000 |
| 2018-02-06 | 2018-02-02 | 7.300 | 245,000 | -4,000 | 0.61% | 1,788,500 |
| 2018-02-01 | 2018-01-30 | 7.000 | 249,000 | +7,000 | 0.62% | 1,743,000 |
| 2018-01-31 | 2018-01-29 | 6.600 | 242,000 | -5,000 | 0.60% | 1,597,200 |
| 2018-01-30 | 2018-01-26 | 7.000 | 247,000 | +7,500 | 0.62% | 1,729,000 |
| 2018-01-29 | 2018-01-25 | 7.500 | 239,500 | -500 | 0.60% | 1,796,250 |
| 2018-01-26 | 2018-01-24 | 7.700 | 240,000 | +3,500 | 0.60% | 1,848,000 |
| 2018-01-25 | 2018-01-23 | 7.800 | 236,500 | +1,500 | 0.59% | 1,844,700 |
| 2018-01-24 | 2018-01-22 | 7.900 | 235,000 | -20,500 | 0.59% | 1,856,500 |
| 2018-01-23 | 2018-01-19 | 7.500 | 255,500 | +2,000 | 0.64% | 1,916,250 |
| 2018-01-22 | 2018-01-18 | 7.500 | 253,500 | +2,500 | 0.63% | 1,901,250 |
| 2018-01-19 | 2018-01-17 | 7.600 | 251,000 | -10,500 | 0.63% | 1,907,600 |
| 2018-01-18 | 2018-01-16 | 7.500 | 261,500 | -3,500 | 0.65% | 1,961,250 |
| 2018-01-17 | 2018-01-15 | 7.700 | 265,000 | -10,000 | 0.66% | 2,040,500 |
| 2018-01-16 | 2018-01-12 | 7.700 | 275,000 | +12,000 | 0.69% | 2,117,500 |
| 2018-01-11 | 2018-01-09 | 8.200 | 263,000 | +1,000 | 0.66% | 2,156,600 |
| 2018-01-10 | 2018-01-08 | 8.300 | 262,000 | -4,500 | 0.66% | 2,174,600 |
| 2018-01-09 | 2018-01-05 | 8.300 | 266,500 | -5,000 | 0.67% | 2,211,950 |
| 2018-01-08 | 2018-01-04 | 8.000 | 271,500 | +4,500 | 0.68% | 2,172,000 |
| 2018-01-05 | 2018-01-03 | 8.200 | 267,000 | +2,000 | 0.67% | 2,189,400 |
| 2018-01-04 | 2018-01-02 | 8.500 | 265,000 | +5,500 | 0.66% | 2,252,500 |
| 2018-01-03 | 2017-12-29 | 8.900 | 259,500 | -1,000 | 0.65% | 2,309,550 |
| 2018-01-02 | 2017-12-28 | 8.100 | 260,500 | -3,000 | 0.65% | 2,110,050 |
| 2017-12-29 | 2017-12-27 | 8.200 | 263,500 | +1,500 | 0.66% | 2,160,700 |
| 2017-12-28 | 2017-12-22 | 8.800 | 262,000 | +3,000 | 0.66% | 2,305,600 |
| 2017-12-27 | 2017-12-21 | 8.800 | 259,000 | -5,000 | 0.65% | 2,279,200 |
| 2017-12-22 | 2017-12-20 | 8.800 | 264,000 | -500 | 0.66% | 2,323,200 |
| 2017-12-21 | 2017-12-19 | 9.000 | 264,500 | -34,000 | 0.66% | 2,380,500 |
| 2017-12-20 | 2017-12-18 | 9.200 | 298,500 | +12,000 | 0.75% | 2,746,200 |
| 2017-12-19 | 2017-12-15 | 10.000 | 286,500 | +30,000 | 0.72% | 2,865,000 |
| 2017-12-18 | 2017-12-14 | 10.300 | 256,500 | +18,000 | 0.64% | 2,641,950 |
| 2017-12-15 | 2017-12-13 | 10.800 | 238,500 | -34,000 | 0.60% | 2,575,800 |
| 2017-12-14 | 2017-12-12 | 10.100 | 272,500 | +4,000 | 0.68% | 2,752,250 |
| 2017-12-13 | 2017-12-11 | 11.300 | 268,500 | +26,500 | 0.67% | 3,034,050 |
| 2017-12-12 | 2017-12-08 | 11.200 | 242,000 | +19,500 | 0.60% | 2,710,400 |
| 2017-12-11 | 2017-12-07 | 11.200 | 222,500 | -67,500 | 0.56% | 2,492,000 |
| 2017-12-08 | 2017-12-06 | 9.200 | 290,000 | +2,500 | 0.73% | 2,668,000 |
| 2017-12-07 | 2017-12-05 | 10.000 | 287,500 | -14,600 | 0.72% | 2,875,000 |
| 2017-12-06 | 2017-12-04 | 12.100 | 302,100 | +2,500 | 0.76% | 3,655,410 |
| 2017-12-05 | 2017-12-01 | 12.800 | 299,600 | +21,000 | 0.75% | 3,834,880 |
| 2017-12-04 | 2017-11-30 | 13.800 | 278,600 | +7,500 | 0.70% | 3,844,680 |
| 2017-12-01 | 2017-11-29 | 15.100 | 271,100 | +16,500 | 0.68% | 4,093,610 |
| 2017-11-30 | 2017-11-28 | 14.600 | 254,600 | +50,600 | 0.64% | 3,717,160 |
| 2017-11-29 | 2017-11-27 | 15.400 | 204,000 | +3,500 | 0.51% | 3,141,600 |
| 2017-11-28 | 2017-11-24 | 15.000 | 200,500 | +22,000 | 0.50% | 3,007,500 |
| 2017-11-27 | 2017-11-23 | 12.000 | 178,500 | -37,500 | 0.45% | 2,142,000 |
| 2017-11-24 | 2017-11-22 | 10.400 | 216,000 | -19,500 | 0.54% | 2,246,400 |
| 2017-11-23 | 2017-11-21 | 10.000 | 235,500 | -24,000 | 0.59% | 2,355,000 |
| 2017-11-22 | 2017-11-20 | 10.000 | 259,500 | +143,000 | 0.65% | 2,595,000 |
| 2017-11-21 | 2017-11-17 | 12.200 | 116,500 | -15,500 | 0.29% | 1,421,300 |
| 2017-11-20 | 2017-11-16 | 8.800 | 132,000 | 0.33% | 1,161,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy