History of CCASS shareholding
Participant: ABN AMRO CLEARING HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.210 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 6.220 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 6.235 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 6.290 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 6.315 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.395 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.390 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.355 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.285 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.305 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 6.350 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 6.320 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.390 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.470 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.430 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 6.445 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 6.335 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 6.325 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 6.370 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 6.410 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 6.370 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 6.370 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 6.345 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 6.340 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.270 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.270 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 6.315 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 6.370 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 6.355 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 6.210 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 6.230 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 6.350 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 6.310 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 6.175 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 6.115 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 6.125 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 6.010 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 5.985 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 5.970 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 5.975 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 5.915 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 5.910 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 5.895 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 5.900 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 5.900 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 5.860 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 5.890 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 5.850 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 5.815 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 5.855 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 5.985 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 6.000 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 5.970 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 6.030 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 6.085 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 6.070 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 6.020 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 5.985 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 5.980 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 5.945 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 5.905 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 5.940 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 5.905 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.875 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.905 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.890 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.910 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 5.850 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 5.835 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 5.820 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 5.840 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 5.845 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 5.840 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 5.840 | 0 | -19,811 | ||
| 2025-06-26 | 2025-06-24 | 5.785 | 19,811 | +3,000 | 0.27% | 114,607 |
| 2025-06-25 | 2025-06-23 | 5.670 | 16,811 | +200 | 0.23% | 95,318 |
| 2025-06-24 | 2025-06-20 | 5.635 | 16,611 | +2,000 | 0.23% | 93,603 |
| 2025-06-23 | 2025-06-19 | 5.615 | 14,611 | +800 | 0.20% | 82,041 |
| 2025-06-13 | 2025-06-11 | 5.915 | 13,811 | +5,700 | 0.19% | 81,692 |
| 2025-06-11 | 2025-06-09 | 5.905 | 8,111 | +3,500 | 0.11% | 47,895 |
| 2025-06-09 | 2025-06-05 | 5.875 | 4,611 | +600 | 0.06% | 27,090 |
| 2025-06-06 | 2025-06-04 | 5.900 | 4,011 | -5,950 | 0.05% | 23,665 |
| 2025-06-05 | 2025-06-03 | 5.875 | 9,961 | +5,000 | 0.14% | 58,521 |
| 2025-06-04 | 2025-06-02 | 5.840 | 4,961 | -6,000 | 0.07% | 28,972 |
| 2025-06-02 | 2025-05-29 | 5.960 | 10,961 | -2,400 | 0.15% | 65,328 |
| 2025-05-29 | 2025-05-27 | 5.930 | 13,361 | -17,289 | 0.18% | 79,231 |
| 2025-05-28 | 2025-05-26 | 5.870 | 30,650 | -20,500 | 0.42% | 179,916 |
| 2025-05-27 | 2025-05-23 | 5.940 | 51,150 | +23,550 | 0.69% | 303,831 |
| 2025-05-26 | 2025-05-22 | 5.935 | 27,600 | +2,400 | 0.37% | 163,806 |
| 2025-05-23 | 2025-05-21 | 5.945 | 25,200 | +2,100 | 0.34% | 149,814 |
| 2025-05-22 | 2025-05-20 | 5.930 | 23,100 | +7,200 | 0.31% | 136,983 |
| 2025-05-21 | 2025-05-19 | 5.925 | 15,900 | +2,550 | 0.21% | 94,208 |
| 2025-05-16 | 2025-05-14 | 6.020 | 13,350 | +500 | 0.18% | 80,367 |
| 2025-05-14 | 2025-05-12 | 6.005 | 12,850 | +100 | 0.17% | 77,164 |
| 2025-05-09 | 2025-05-07 | 5.805 | 12,750 | -700 | 0.17% | 74,014 |
| 2025-05-08 | 2025-05-06 | 5.815 | 13,450 | +13,450 | 0.18% | 78,212 |
| 2025-05-07 | 2025-05-02 | 5.800 | 0 | -12,400 | ||
| 2025-05-06 | 2025-04-30 | 5.740 | 12,400 | -12,911 | 0.17% | 71,176 |
| 2025-05-02 | 2025-04-29 | 5.710 | 25,311 | -800 | 0.34% | 144,526 |
| 2025-04-30 | 2025-04-28 | 5.655 | 26,111 | -10,700 | 0.35% | 147,658 |
| 2025-04-28 | 2025-04-24 | 5.600 | 36,811 | +100 | 0.50% | 206,142 |
| 2025-04-17 | 2025-04-15 | 5.520 | 36,711 | -32,150 | 0.50% | 202,645 |
| 2025-04-16 | 2025-04-14 | 5.495 | 68,861 | +3,700 | 0.93% | 378,391 |
| 2025-04-15 | 2025-04-11 | 5.450 | 65,161 | +6,950 | 0.88% | 355,127 |
| 2025-04-14 | 2025-04-10 | 5.400 | 58,211 | +17,250 | 0.79% | 314,339 |
| 2025-04-11 | 2025-04-09 | 5.315 | 40,961 | +19,650 | 0.55% | 217,708 |
| 2025-04-10 | 2025-04-08 | 5.200 | 21,311 | +2,000 | 0.29% | 110,817 |
| 2025-04-09 | 2025-04-07 | 5.020 | 19,311 | -10,900 | 0.26% | 96,941 |
| 2025-04-07 | 2025-04-02 | 5.775 | 30,211 | -300 | 0.41% | 174,469 |
| 2025-04-03 | 2025-04-01 | 5.795 | 30,511 | -5,750 | 0.41% | 176,811 |
| 2025-04-01 | 2025-03-28 | 5.820 | 36,261 | -7,250 | 0.49% | 211,039 |
| 2025-03-31 | 2025-03-27 | 5.915 | 43,511 | +13,200 | 0.62% | 257,368 |
| 2025-03-28 | 2025-03-26 | 5.770 | 30,311 | +1,000 | 0.43% | 174,894 |
| 2025-03-26 | 2025-03-24 | 5.840 | 29,311 | +1,150 | 0.42% | 171,176 |
| 2025-03-25 | 2025-03-21 | 5.805 | 28,161 | +4,600 | 0.40% | 163,475 |
| 2025-03-24 | 2025-03-20 | 5.940 | 23,561 | -12,450 | 0.33% | 139,952 |
| 2025-03-21 | 2025-03-19 | 6.095 | 36,011 | +36,011 | 0.51% | 219,487 |
| 2025-03-20 | 2025-03-18 | 6.085 | 0 | -62,211 | ||
| 2025-03-19 | 2025-03-17 | 5.940 | 62,211 | +37,300 | 0.94% | 369,533 |
| 2025-03-18 | 2025-03-14 | 5.910 | 24,911 | -450 | 0.37% | 147,224 |
| 2025-03-12 | 2025-03-10 | 5.730 | 25,361 | -6,000 | 0.39% | 145,319 |
| 2025-03-11 | 2025-03-07 | 5.820 | 31,361 | +2,800 | 0.48% | 182,521 |
| 2025-03-10 | 2025-03-06 | 5.740 | 28,561 | +3,600 | 0.44% | 163,940 |
| 2025-03-07 | 2025-03-05 | 5.640 | 24,961 | +2,600 | 0.38% | 140,780 |
| 2025-03-06 | 2025-03-04 | 5.545 | 22,361 | -2,639 | 0.34% | 123,992 |
| 2025-03-04 | 2025-02-28 | 5.545 | 25,000 | -12,200 | 0.38% | 138,625 |
| 2025-03-03 | 2025-02-27 | 5.680 | 37,200 | -5,000 | 0.57% | 211,296 |
| 2025-02-28 | 2025-02-26 | 5.650 | 42,200 | -11,000 | 0.64% | 238,430 |
| 2025-02-27 | 2025-02-25 | 5.530 | 53,200 | +11,950 | 0.81% | 294,196 |
| 2025-02-18 | 2025-02-14 | 5.605 | 41,250 | +50 | 0.63% | 231,206 |
| 2025-02-14 | 2025-02-12 | 5.480 | 41,200 | +8,000 | 0.63% | 225,776 |
| 2025-02-13 | 2025-02-11 | 5.420 | 33,200 | -87,000 | 0.51% | 179,944 |
| 2025-02-12 | 2025-02-10 | 5.520 | 120,200 | +50 | 1.84% | 663,504 |
| 2025-02-11 | 2025-02-07 | 5.520 | 120,150 | +24,950 | 1.81% | 663,228 |
| 2025-02-10 | 2025-02-06 | 5.410 | 95,200 | +1,700 | 1.43% | 515,032 |
| 2025-02-06 | 2025-02-04 | 5.520 | 93,500 | +4,250 | 1.33% | 516,120 |
| 2025-02-03 | 2025-01-24 | 5.415 | 89,250 | -400 | 1.27% | 483,289 |
| 2025-01-27 | 2025-01-23 | 5.310 | 89,650 | +450 | 1.35% | 476,041 |
| 2025-01-23 | 2025-01-21 | 5.505 | 89,200 | +1,500 | 1.34% | 491,046 |
| 2025-01-22 | 2025-01-20 | 5.475 | 87,700 | +2,800 | 1.32% | 480,157 |
| 2025-01-21 | 2025-01-17 | 5.340 | 84,900 | +1,150 | 1.28% | 453,366 |
| 2025-01-20 | 2025-01-16 | 5.360 | 83,750 | +850 | 1.26% | 448,900 |
| 2025-01-16 | 2025-01-14 | 5.385 | 82,900 | -2,300 | 1.17% | 446,416 |
| 2025-01-13 | 2025-01-09 | 5.435 | 85,200 | -35,950 | 1.12% | 463,062 |
| 2025-01-10 | 2025-01-08 | 5.415 | 121,150 | +82,950 | 1.59% | 656,027 |
| 2025-01-09 | 2025-01-07 | 5.410 | 38,200 | +1,700 | 0.50% | 206,662 |
| 2025-01-07 | 2025-01-03 | 5.465 | 36,500 | -4,000 | 0.48% | 199,472 |
| 2025-01-06 | 2025-01-02 | 5.505 | 40,500 | -74,000 | 0.53% | 222,952 |
| 2025-01-02 | 2024-12-27 | 5.695 | 114,500 | -600 | 1.49% | 652,078 |
| 2024-12-30 | 2024-12-24 | 5.670 | 115,100 | +10,450 | 1.49% | 652,617 |
| 2024-12-27 | 2024-12-20 | 5.625 | 104,650 | +6,600 | 1.33% | 588,656 |
| 2024-12-23 | 2024-12-19 | 5.615 | 98,050 | +21,250 | 1.25% | 550,551 |
| 2024-12-20 | 2024-12-18 | 5.655 | 76,800 | +20,750 | 0.98% | 434,304 |
| 2024-12-19 | 2024-12-17 | 5.605 | 56,050 | +27,700 | 0.71% | 314,160 |
| 2024-12-18 | 2024-12-16 | 5.615 | 28,350 | -3,000 | 0.36% | 159,185 |
| 2024-12-17 | 2024-12-13 | 5.695 | 31,350 | -150 | 0.40% | 178,538 |
| 2024-12-16 | 2024-12-12 | 5.890 | 31,500 | -1,600 | 0.40% | 185,535 |
| 2024-12-13 | 2024-12-11 | 5.780 | 33,100 | +2,800 | 0.42% | 191,318 |
| 2024-12-12 | 2024-12-10 | 5.780 | 30,300 | +4,000 | 0.39% | 175,134 |
| 2024-12-11 | 2024-12-09 | 5.890 | 26,300 | -32,000 | 0.34% | 154,907 |
| 2024-12-10 | 2024-12-06 | 5.610 | 58,300 | +19,400 | 0.74% | 327,063 |
| 2024-12-06 | 2024-12-04 | 5.565 | 38,900 | +1,000 | 0.50% | 216,479 |
| 2024-12-05 | 2024-12-03 | 5.540 | 37,900 | -20,000 | 0.48% | 209,966 |
| 2024-12-04 | 2024-12-02 | 5.505 | 57,900 | +4,350 | 0.74% | 318,740 |
| 2024-12-03 | 2024-11-29 | 5.475 | 53,550 | +3,450 | 0.68% | 293,186 |
| 2024-12-02 | 2024-11-28 | 5.435 | 50,100 | +2,400 | 0.64% | 272,294 |
| 2024-11-29 | 2024-11-27 | 5.535 | 47,700 | +200 | 0.59% | 264,020 |
| 2024-11-28 | 2024-11-26 | 5.410 | 47,500 | -950 | 0.59% | 256,975 |
| 2024-11-27 | 2024-11-25 | 5.425 | 48,450 | -650 | 0.60% | 262,841 |
| 2024-11-26 | 2024-11-22 | 5.470 | 49,100 | +8,700 | 0.61% | 268,577 |
| 2024-11-25 | 2024-11-21 | 5.545 | 40,400 | -37,200 | 0.50% | 224,018 |
| 2024-11-22 | 2024-11-20 | 5.535 | 77,600 | +74,050 | 0.96% | 429,516 |
| 2024-11-21 | 2024-11-19 | 5.545 | 3,550 | +3,550 | 0.04% | 19,685 |
| 2024-11-18 | 2024-11-14 | 5.590 | 0 | -5,611 | ||
| 2024-11-15 | 2024-11-13 | 5.625 | 5,611 | +5,400 | 0.07% | 31,562 |
| 2024-11-14 | 2024-11-12 | 5.635 | 211 | +211 | 0.00% | 1,189 |
| 2024-11-13 | 2024-11-11 | 5.755 | 0 | -161 | ||
| 2024-11-12 | 2024-11-08 | 5.900 | 161 | -6,250 | 0.00% | 950 |
| 2024-11-11 | 2024-11-07 | 5.875 | 6,411 | +2,700 | 0.08% | 37,665 |
| 2024-11-08 | 2024-11-06 | 5.670 | 3,711 | +650 | 0.05% | 21,041 |
| 2024-11-07 | 2024-11-05 | 5.830 | 3,061 | -1,200 | 0.04% | 17,846 |
| 2024-11-05 | 2024-11-01 | 5.635 | 4,261 | -6,950 | 0.06% | 24,011 |
| 2024-11-04 | 2024-10-31 | 5.660 | 11,211 | -100 | 0.15% | 63,454 |
| 2024-11-01 | 2024-10-30 | 5.680 | 11,311 | -900 | 0.15% | 64,246 |
| 2024-10-31 | 2024-10-29 | 5.775 | 12,211 | +700 | 0.16% | 70,519 |
| 2024-10-30 | 2024-10-28 | 5.755 | 11,511 | +50 | 0.15% | 66,246 |
| 2024-10-29 | 2024-10-25 | 5.750 | 11,461 | +900 | 0.15% | 65,901 |
| 2024-10-28 | 2024-10-24 | 5.670 | 10,561 | -100 | 0.14% | 59,881 |
| 2024-10-25 | 2024-10-23 | 5.750 | 10,661 | +5,300 | 0.14% | 61,301 |
| 2024-10-24 | 2024-10-22 | 5.690 | 5,361 | +1,400 | 0.07% | 30,504 |
| 2024-10-23 | 2024-10-21 | 5.600 | 3,961 | -1,300 | 0.05% | 22,182 |
| 2024-10-22 | 2024-10-18 | 5.700 | 5,261 | +5,200 | 0.07% | 29,988 |
| 2024-10-21 | 2024-10-17 | 5.455 | 61 | +50 | 0.00% | 333 |
| 2024-10-18 | 2024-10-16 | 5.580 | 11 | -200 | 0.00% | 61 |
| 2024-10-17 | 2024-10-15 | 5.675 | 211 | -2,700 | 0.00% | 1,197 |
| 2024-10-16 | 2024-10-14 | 5.925 | 2,911 | +2,900 | 0.04% | 17,248 |
| 2024-10-15 | 2024-10-10 | 6.050 | 11 | -13,350 | 0.00% | 67 |
| 2024-10-14 | 2024-10-09 | 5.790 | 13,361 | +13,361 | 0.18% | 77,360 |
| 2024-10-07 | 2024-10-03 | 6.505 | 0 | -3,200 | ||
| 2024-10-04 | 2024-10-02 | 6.480 | 3,200 | -23,600 | 0.04% | 20,736 |
| 2024-10-03 | 2024-09-30 | 6.140 | 26,800 | -17,184 | 0.37% | 164,552 |
| 2024-10-02 | 2024-09-27 | 5.795 | 43,984 | -100 | 0.61% | 254,887 |
| 2024-09-30 | 2024-09-26 | 5.390 | 44,084 | +18,350 | 0.61% | 237,613 |
| 2024-09-27 | 2024-09-25 | 5.065 | 25,734 | -16,050 | 0.37% | 130,343 |
| 2024-09-26 | 2024-09-24 | 4.982 | 41,784 | +6,100 | 0.61% | 208,168 |
| 2024-09-24 | 2024-09-20 | 4.742 | 35,684 | +200 | 0.52% | 169,214 |
| 2024-09-23 | 2024-09-19 | 4.690 | 35,484 | +50 | 0.51% | 166,420 |
| 2024-09-19 | 2024-09-16 | 4.540 | 35,434 | +1,450 | 0.51% | 160,870 |
| 2024-09-13 | 2024-09-11 | 4.596 | 33,984 | +6,200 | 0.49% | 156,190 |
| 2024-09-12 | 2024-09-10 | 4.602 | 27,784 | -1,800 | 0.40% | 127,862 |
| 2024-09-11 | 2024-09-09 | 4.592 | 29,584 | +450 | 0.43% | 135,850 |
| 2024-09-05 | 2024-09-03 | 4.716 | 29,134 | +2,900 | 0.42% | 137,396 |
| 2024-09-04 | 2024-09-02 | 4.694 | 26,234 | +3,000 | 0.38% | 123,142 |
| 2024-09-03 | 2024-08-30 | 4.822 | 23,234 | +6,450 | 0.34% | 112,034 |
| 2024-09-02 | 2024-08-29 | 4.648 | 16,784 | +2,650 | 0.24% | 78,012 |
| 2024-08-29 | 2024-08-27 | 4.772 | 14,134 | -9,250 | 0.20% | 67,447 |
| 2024-08-28 | 2024-08-26 | 4.718 | 23,384 | +2,800 | 0.34% | 110,326 |
| 2024-08-27 | 2024-08-23 | 4.732 | 20,584 | +1,450 | 0.30% | 97,403 |
| 2024-08-26 | 2024-08-22 | 4.700 | 19,134 | +300 | 0.28% | 89,930 |
| 2024-08-22 | 2024-08-20 | 4.672 | 18,834 | +1,550 | 0.27% | 87,992 |
| 2024-08-20 | 2024-08-16 | 4.670 | 17,284 | +950 | 0.25% | 80,716 |
| 2024-08-19 | 2024-08-15 | 4.622 | 16,334 | +10,000 | 0.24% | 75,496 |
| 2024-08-15 | 2024-08-13 | 4.648 | 6,334 | +1,600 | 0.09% | 29,440 |
| 2024-08-14 | 2024-08-12 | 4.680 | 4,734 | +100 | 0.07% | 22,155 |
| 2024-08-13 | 2024-08-09 | 4.696 | 4,634 | +1,200 | 0.07% | 21,761 |
| 2024-08-12 | 2024-08-08 | 4.676 | 3,434 | +200 | 0.05% | 16,057 |
| 2024-08-09 | 2024-08-07 | 4.714 | 3,234 | -600 | 0.05% | 15,245 |
| 2024-08-08 | 2024-08-06 | 4.592 | 3,834 | -27,005 | 0.06% | 17,606 |
| 2024-08-07 | 2024-08-05 | 4.540 | 30,839 | +17,400 | 0.44% | 140,009 |
| 2024-08-06 | 2024-08-02 | 4.560 | 13,439 | +500 | 0.19% | 61,282 |
| 2024-08-02 | 2024-07-31 | 4.728 | 12,939 | +9,700 | 0.18% | 61,176 |
| 2024-07-31 | 2024-07-29 | 4.696 | 3,239 | -7,300 | 0.05% | 15,210 |
| 2024-07-30 | 2024-07-26 | 4.678 | 10,539 | +7,039 | 0.15% | 49,301 |
| 2024-07-29 | 2024-07-25 | 4.688 | 3,500 | -13,950 | 0.05% | 16,408 |
| 2024-07-26 | 2024-07-24 | 4.666 | 17,450 | +1,550 | 0.24% | 81,422 |
| 2024-07-25 | 2024-07-23 | 4.790 | 15,900 | -8,000 | 0.22% | 76,161 |
| 2024-07-24 | 2024-07-22 | 4.880 | 23,900 | +2,150 | 0.33% | 116,632 |
| 2024-07-23 | 2024-07-19 | 4.856 | 21,750 | -5,600 | 0.30% | 105,618 |
| 2024-07-22 | 2024-07-18 | 4.896 | 27,350 | +500 | 0.37% | 133,906 |
| 2024-07-19 | 2024-07-17 | 4.916 | 26,850 | +150 | 0.37% | 131,995 |
| 2024-07-18 | 2024-07-16 | 4.854 | 26,700 | +18,500 | 0.36% | 129,602 |
| 2024-07-17 | 2024-07-15 | 4.954 | 8,200 | -21,450 | 0.11% | 40,623 |
| 2024-07-15 | 2024-07-11 | 4.874 | 29,650 | +3,100 | 0.40% | 144,514 |
| 2024-07-12 | 2024-07-10 | 4.782 | 26,550 | +950 | 0.36% | 126,962 |
| 2024-07-10 | 2024-07-08 | 4.770 | 25,600 | +4,750 | 0.35% | 122,112 |
| 2024-07-05 | 2024-07-03 | 4.898 | 20,850 | +3,700 | 0.28% | 102,123 |
| 2024-07-04 | 2024-07-02 | 4.876 | 17,150 | +2,000 | 0.23% | 83,623 |
| 2024-07-03 | 2024-06-28 | 4.918 | 15,150 | +1,900 | 0.20% | 74,508 |
| 2024-07-02 | 2024-06-27 | 4.990 | 13,250 | +2,550 | 0.18% | 66,118 |
| 2024-06-28 | 2024-06-26 | 5.025 | 10,700 | -100 | 0.14% | 53,768 |
| 2024-06-27 | 2024-06-25 | 5.075 | 10,800 | -8,500 | 0.14% | 54,810 |
| 2024-06-25 | 2024-06-21 | 5.010 | 19,300 | -4,100 | 0.26% | 96,693 |
| 2024-06-24 | 2024-06-20 | 5.055 | 23,400 | -26,000 | 0.31% | 118,287 |
| 2024-06-20 | 2024-06-18 | 5.115 | 49,400 | +9,700 | 0.65% | 252,681 |
| 2024-06-18 | 2024-06-14 | 5.210 | 39,700 | -1,550 | 0.51% | 206,837 |
| 2024-06-17 | 2024-06-13 | 5.145 | 41,250 | +3,050 | 0.53% | 212,231 |
| 2024-06-14 | 2024-06-12 | 5.155 | 38,200 | -6,900 | 0.49% | 196,921 |
| 2024-06-13 | 2024-06-11 | 5.200 | 45,100 | -50 | 0.58% | 234,520 |
| 2024-06-12 | 2024-06-07 | 5.290 | 45,150 | +200 | 0.56% | 238,844 |
| 2024-06-11 | 2024-06-06 | 5.380 | 44,950 | -150 | 0.55% | 241,831 |
| 2024-06-07 | 2024-06-05 | 5.315 | 45,100 | +650 | 0.56% | 239,707 |
| 2024-06-06 | 2024-06-04 | 5.340 | 44,450 | +10,600 | 0.55% | 237,363 |
| 2024-06-05 | 2024-06-03 | 5.315 | 33,850 | +5,850 | 0.42% | 179,913 |
| 2024-06-04 | 2024-05-31 | 5.265 | 28,000 | -32,300 | 0.35% | 147,420 |
| 2024-06-03 | 2024-05-30 | 5.335 | 60,300 | -6,550 | 0.74% | 321,700 |
| 2024-05-31 | 2024-05-29 | 5.370 | 66,850 | +24,150 | 0.83% | 358,984 |
| 2024-05-30 | 2024-05-28 | 5.410 | 42,700 | -20,050 | 0.53% | 231,007 |
| 2024-05-29 | 2024-05-27 | 5.450 | 62,750 | +1,300 | 0.77% | 341,988 |
| 2024-05-28 | 2024-05-24 | 5.395 | 61,450 | +25,950 | 0.76% | 331,523 |
| 2024-05-27 | 2024-05-23 | 5.480 | 35,500 | +4,150 | 0.44% | 194,540 |
| 2024-05-24 | 2024-05-22 | 5.590 | 31,350 | +5,500 | 0.39% | 175,246 |
| 2024-05-23 | 2024-05-21 | 5.585 | 25,850 | +2,500 | 0.32% | 144,372 |
| 2024-05-22 | 2024-05-20 | 5.735 | 23,350 | +800 | 0.29% | 133,912 |
| 2024-05-21 | 2024-05-17 | 5.760 | 22,550 | +1,350 | 0.28% | 129,888 |
| 2024-05-20 | 2024-05-16 | 5.765 | 21,200 | +4,250 | 0.26% | 122,218 |
| 2024-05-17 | 2024-05-14 | 5.770 | 16,950 | +1,500 | 0.20% | 97,802 |
| 2024-05-16 | 2024-05-13 | 5.825 | 15,450 | +2,400 | 0.18% | 89,996 |
| 2024-05-14 | 2024-05-10 | 5.865 | 13,050 | +8,050 | 0.15% | 76,538 |
| 2024-05-13 | 2024-05-09 | 5.830 | 5,000 | +5,000 | 0.06% | 29,150 |
| 2024-05-09 | 2024-05-07 | 5.930 | 0 | -39,005 | ||
| 2024-05-08 | 2024-05-06 | 5.850 | 39,005 | +850 | 0.46% | 228,179 |
| 2024-05-06 | 2024-05-02 | 5.705 | 38,155 | +1,850 | 0.45% | 217,674 |
| 2024-05-03 | 2024-04-30 | 5.640 | 36,305 | +1,450 | 0.42% | 204,760 |
| 2024-05-02 | 2024-04-29 | 5.635 | 34,855 | -4,850 | 0.41% | 196,408 |
| 2024-04-30 | 2024-04-26 | 5.570 | 39,705 | +1,100 | 0.46% | 221,157 |
| 2024-04-29 | 2024-04-25 | 5.455 | 38,605 | +200 | 0.45% | 210,590 |
| 2024-04-26 | 2024-04-24 | 5.460 | 38,405 | +5,600 | 0.45% | 209,691 |
| 2024-04-25 | 2024-04-23 | 5.440 | 32,805 | +1,350 | 0.37% | 178,459 |
| 2024-04-23 | 2024-04-19 | 5.375 | 31,455 | +1,550 | 0.35% | 169,071 |
| 2024-04-22 | 2024-04-18 | 5.460 | 29,905 | +650 | 0.33% | 163,281 |
| 2024-04-19 | 2024-04-17 | 5.445 | 29,255 | +2,600 | 0.33% | 159,293 |
| 2024-04-18 | 2024-04-16 | 5.380 | 26,655 | +1,450 | 0.30% | 143,404 |
| 2024-04-17 | 2024-04-15 | 5.465 | 25,205 | +50 | 0.28% | 137,745 |
| 2024-04-15 | 2024-04-11 | 5.490 | 25,155 | +4,450 | 0.28% | 138,101 |
| 2024-04-11 | 2024-04-09 | 5.515 | 20,705 | +8,050 | 0.23% | 114,188 |
| 2024-04-10 | 2024-04-08 | 5.490 | 12,655 | -45,000 | 0.14% | 69,476 |
| 2024-04-05 | 2024-04-02 | 5.590 | 57,655 | +700 | 0.64% | 322,291 |
| 2024-04-03 | 2024-03-28 | 5.510 | 56,955 | +6,000 | 0.63% | 313,822 |
| 2024-04-02 | 2024-03-27 | 5.445 | 50,955 | -9,400 | 0.57% | 277,450 |
| 2024-03-28 | 2024-03-26 | 5.450 | 60,355 | +500 | 0.67% | 328,935 |
| 2024-03-27 | 2024-03-25 | 5.390 | 59,855 | +3,050 | 0.67% | 322,618 |
| 2024-03-26 | 2024-03-22 | 5.375 | 56,805 | +5,250 | 0.62% | 305,327 |
| 2024-03-25 | 2024-03-21 | 5.535 | 51,555 | +13,500 | 0.57% | 285,357 |
| 2024-03-21 | 2024-03-19 | 5.530 | 38,055 | +9,300 | 0.42% | 210,444 |
| 2024-03-19 | 2024-03-15 | 5.580 | 28,755 | +1,350 | 0.32% | 160,453 |
| 2024-03-15 | 2024-03-13 | 5.615 | 27,405 | -38,000 | 0.30% | 153,879 |
| 2024-03-14 | 2024-03-12 | 5.635 | 65,405 | +2,300 | 0.72% | 368,557 |
| 2024-03-13 | 2024-03-11 | 5.450 | 63,105 | +650 | 0.69% | 343,922 |
| 2024-03-12 | 2024-03-08 | 5.380 | 62,455 | +3,250 | 0.68% | 336,008 |
| 2024-03-08 | 2024-03-06 | 5.400 | 59,205 | +2,850 | 0.65% | 319,707 |
| 2024-03-07 | 2024-03-05 | 5.380 | 56,355 | +4,350 | 0.62% | 303,190 |
| 2024-03-06 | 2024-03-04 | 5.465 | 52,005 | -5,000 | 0.57% | 284,207 |
| 2024-03-05 | 2024-03-01 | 5.530 | 57,005 | -100 | 0.62% | 315,238 |
| 2024-03-04 | 2024-02-29 | 5.535 | 57,105 | -100 | 0.62% | 316,076 |
| 2024-03-01 | 2024-02-28 | 5.485 | 57,205 | +2,600 | 0.63% | 313,769 |
| 2024-02-29 | 2024-02-27 | 5.505 | 54,605 | +2,400 | 0.60% | 300,601 |
| 2024-02-28 | 2024-02-26 | 5.410 | 52,205 | +1,150 | 0.57% | 282,429 |
| 2024-02-27 | 2024-02-23 | 5.385 | 51,055 | +2,100 | 0.56% | 274,931 |
| 2024-02-26 | 2024-02-22 | 5.400 | 48,955 | +21,300 | 0.54% | 264,357 |
| 2024-02-23 | 2024-02-21 | 5.400 | 27,655 | -100 | 0.30% | 149,337 |
| 2024-02-22 | 2024-02-20 | 5.205 | 27,755 | +50 | 0.30% | 144,465 |
| 2024-02-21 | 2024-02-19 | 5.190 | 27,705 | +7,800 | 0.30% | 143,789 |
| 2024-02-20 | 2024-02-16 | 5.315 | 19,905 | +1,050 | 0.22% | 105,795 |
| 2024-02-19 | 2024-02-15 | 5.130 | 18,855 | +3,150 | 0.21% | 96,726 |
| 2024-02-16 | 2024-02-14 | 5.120 | 15,705 | +4,650 | 0.17% | 80,410 |
| 2024-02-15 | 2024-02-09 | 5.075 | 11,055 | -5,000 | 0.12% | 56,104 |
| 2024-02-14 | 2024-02-07 | 5.110 | 16,055 | -100 | 0.18% | 82,041 |
| 2024-02-08 | 2024-02-06 | 5.070 | 16,155 | -77,250 | 0.18% | 81,906 |
| 2024-02-07 | 2024-02-05 | 4.880 | 93,405 | +9,700 | 1.02% | 455,816 |
| 2024-02-06 | 2024-02-02 | 4.868 | 83,705 | +1,750 | 0.90% | 407,476 |
| 2024-02-05 | 2024-02-01 | 4.860 | 81,955 | +5,900 | 0.88% | 398,301 |
| 2024-02-02 | 2024-01-31 | 4.822 | 76,055 | +16,850 | 0.82% | 366,737 |
| 2024-02-01 | 2024-01-30 | 4.900 | 59,205 | +15,800 | 0.64% | 290,104 |
| 2024-01-31 | 2024-01-29 | 5.065 | 43,405 | +1,250 | 0.47% | 219,846 |
| 2024-01-30 | 2024-01-26 | 4.982 | 42,155 | +4,400 | 0.45% | 210,016 |
| 2024-01-29 | 2024-01-25 | 5.005 | 37,755 | +50 | 0.40% | 188,964 |
| 2024-01-26 | 2024-01-24 | 4.948 | 37,705 | -44,450 | 0.40% | 186,564 |
| 2024-01-25 | 2024-01-23 | 4.846 | 82,155 | +29,150 | 0.86% | 398,123 |
| 2024-01-24 | 2024-01-22 | 4.742 | 53,005 | +12,150 | 0.55% | 251,350 |
| 2024-01-23 | 2024-01-19 | 4.848 | 40,855 | +7,400 | 0.43% | 198,065 |
| 2024-01-22 | 2024-01-18 | 4.838 | 33,455 | +10,750 | 0.35% | 161,855 |
| 2024-01-19 | 2024-01-17 | 4.806 | 22,705 | +1,900 | 0.24% | 109,120 |
| 2024-01-18 | 2024-01-16 | 4.978 | 20,805 | +200 | 0.22% | 103,567 |
| 2024-01-17 | 2024-01-15 | 5.025 | 20,605 | -297,700 | 0.20% | 103,540 |
| 2024-01-16 | 2024-01-12 | 5.095 | 318,305 | -36,700 | 3.14% | 1,621,764 |
| 2024-01-15 | 2024-01-11 | 5.070 | 355,005 | +316,455 | 3.50% | 1,799,875 |
| 2024-01-12 | 2024-01-10 | 5.000 | 38,550 | +1,300 | 0.38% | 192,750 |
| 2024-01-11 | 2024-01-09 | 5.010 | 37,250 | +12,950 | 0.37% | 186,622 |
| 2024-01-10 | 2024-01-08 | 5.025 | 24,300 | +2,200 | 0.24% | 122,108 |
| 2024-01-09 | 2024-01-05 | 5.105 | 22,100 | -20,000 | 0.22% | 112,821 |
| 2024-01-08 | 2024-01-04 | 5.150 | 42,100 | +1,700 | 0.41% | 216,815 |
| 2024-01-05 | 2024-01-03 | 5.165 | 40,400 | +8,700 | 0.39% | 208,666 |
| 2024-01-04 | 2024-01-02 | 5.225 | 31,700 | +25,100 | 0.30% | 165,632 |
| 2024-01-03 | 2023-12-29 | 5.410 | 6,600 | -107,650 | 0.06% | 35,706 |
| 2024-01-02 | 2023-12-28 | 5.400 | 114,250 | -100 | 1.10% | 616,950 |
| 2023-12-29 | 2023-12-27 | 5.165 | 114,350 | +31,400 | 1.08% | 590,618 |
| 2023-12-28 | 2023-12-22 | 5.145 | 82,950 | +55,250 | 0.79% | 426,778 |
| 2023-12-27 | 2023-12-21 | 5.180 | 27,700 | +27,700 | 0.26% | 143,486 |
| 2023-12-22 | 2023-12-20 | 5.150 | 0 | -68,950 | ||
| 2023-12-21 | 2023-12-19 | 5.160 | 68,950 | +21,250 | 0.64% | 355,782 |
| 2023-12-20 | 2023-12-18 | 5.170 | 47,700 | +27,850 | 0.44% | 246,609 |
| 2023-12-19 | 2023-12-15 | 5.250 | 19,850 | +19,850 | 0.18% | 104,212 |
| 2023-12-18 | 2023-12-14 | 5.185 | 0 | -86,850 | ||
| 2023-12-15 | 2023-12-13 | 5.020 | 86,850 | +42,750 | 0.81% | 435,987 |
| 2023-12-14 | 2023-12-12 | 5.155 | 44,100 | -23,400 | 0.40% | 227,336 |
| 2023-12-13 | 2023-12-11 | 5.125 | 67,500 | +35,750 | 0.62% | 345,938 |
| 2023-12-12 | 2023-12-08 | 5.215 | 31,750 | +6,150 | 0.29% | 165,576 |
| 2023-12-11 | 2023-12-07 | 5.230 | 25,600 | +4,900 | 0.23% | 133,888 |
| 2023-12-08 | 2023-12-06 | 5.295 | 20,700 | -53,200 | 0.19% | 109,606 |
| 2023-12-07 | 2023-12-05 | 5.200 | 73,900 | +38,800 | 0.67% | 384,280 |
| 2023-12-06 | 2023-12-04 | 5.360 | 35,100 | +14,850 | 0.31% | 188,136 |
| 2023-12-05 | 2023-12-01 | 5.420 | 20,250 | +9,100 | 0.18% | 109,755 |
| 2023-12-04 | 2023-11-30 | 5.510 | 11,150 | -47,250 | 0.10% | 61,436 |
| 2023-12-01 | 2023-11-29 | 5.505 | 58,400 | +2,900 | 0.49% | 321,492 |
| 2023-11-30 | 2023-11-28 | 5.575 | 55,500 | +3,650 | 0.47% | 309,412 |
| 2023-11-29 | 2023-11-27 | 5.580 | 51,850 | +18,400 | 0.44% | 289,323 |
| 2023-11-28 | 2023-11-24 | 5.625 | 33,450 | +4,850 | 0.28% | 188,156 |
| 2023-11-27 | 2023-11-23 | 5.740 | 28,600 | +2,000 | 0.24% | 164,164 |
| 2023-11-24 | 2023-11-22 | 5.685 | 26,600 | -41,200 | 0.22% | 151,221 |
| 2023-11-23 | 2023-11-21 | 5.665 | 67,800 | +1,250 | 0.57% | 384,087 |
| 2023-11-22 | 2023-11-20 | 5.625 | 66,550 | +7,200 | 0.55% | 374,344 |
| 2023-11-21 | 2023-11-17 | 5.585 | 59,350 | +39,550 | 0.49% | 331,470 |
| 2023-11-20 | 2023-11-16 | 5.575 | 19,800 | -189,550 | 0.17% | 110,385 |
| 2023-11-17 | 2023-11-15 | 5.640 | 209,350 | +15,250 | 1.74% | 1,180,734 |
| 2023-11-16 | 2023-11-14 | 5.470 | 194,100 | +109,850 | 1.59% | 1,061,727 |
| 2023-11-15 | 2023-11-13 | 5.500 | 84,250 | +53,050 | 0.69% | 463,375 |
| 2023-11-14 | 2023-11-10 | 5.520 | 31,200 | +1,100 | 0.26% | 172,224 |
| 2023-11-13 | 2023-11-09 | 5.570 | 30,100 | +650 | 0.25% | 167,657 |
| 2023-11-10 | 2023-11-08 | 5.625 | 29,450 | +50 | 0.24% | 165,656 |
| 2023-11-09 | 2023-11-07 | 5.670 | 29,400 | +50 | 0.24% | 166,698 |
| 2023-11-08 | 2023-11-06 | 5.720 | 29,350 | +5,700 | 0.24% | 167,882 |
| 2023-11-07 | 2023-11-03 | 5.590 | 23,650 | -33,950 | 0.19% | 132,204 |
| 2023-11-06 | 2023-11-02 | 5.485 | 57,600 | +8,000 | 0.46% | 315,936 |
| 2023-11-03 | 2023-11-01 | 5.535 | 49,600 | +500 | 0.40% | 274,536 |
| 2023-11-02 | 2023-10-31 | 5.445 | 49,100 | +19,450 | 0.39% | 267,350 |
| 2023-11-01 | 2023-10-30 | 5.550 | 29,650 | +1,500 | 0.23% | 164,558 |
| 2023-10-31 | 2023-10-27 | 5.540 | 28,150 | +2,450 | 0.22% | 155,951 |
| 2023-10-30 | 2023-10-26 | 5.395 | 25,700 | +2,950 | 0.20% | 138,652 |
| 2023-10-27 | 2023-10-25 | 5.455 | 22,750 | +2,150 | 0.18% | 124,101 |
| 2023-10-26 | 2023-10-24 | 5.375 | 20,600 | +5,850 | 0.16% | 110,725 |
| 2023-10-25 | 2023-10-20 | 5.355 | 14,750 | +700 | 0.12% | 78,986 |
| 2023-10-24 | 2023-10-19 | 5.395 | 14,050 | -1,550 | 0.11% | 75,800 |
| 2023-10-20 | 2023-10-18 | 5.565 | 15,600 | -3,050 | 0.12% | 86,814 |
| 2023-10-19 | 2023-10-17 | 5.570 | 18,650 | -50 | 0.15% | 103,880 |
| 2023-10-18 | 2023-10-16 | 5.545 | 18,700 | +5,900 | 0.15% | 103,692 |
| 2023-10-17 | 2023-10-13 | 5.660 | 12,800 | +4,800 | 0.10% | 72,448 |
| 2023-10-16 | 2023-10-12 | 5.785 | 8,000 | +950 | 0.06% | 46,280 |
| 2023-10-13 | 2023-10-11 | 5.700 | 7,050 | +50 | 0.06% | 40,185 |
| 2023-10-12 | 2023-10-10 | 5.625 | 7,000 | +3,850 | 0.06% | 39,375 |
| 2023-10-11 | 2023-10-09 | 5.655 | 3,150 | -200 | 0.02% | 17,813 |
| 2023-10-10 | 2023-10-06 | 5.650 | 3,350 | +50 | 0.03% | 18,928 |
| 2023-10-09 | 2023-10-05 | 5.600 | 3,300 | -14,650 | 0.03% | 18,480 |
| 2023-10-06 | 2023-10-04 | 5.580 | 17,950 | -150 | 0.14% | 100,161 |
| 2023-10-04 | 2023-09-29 | 5.815 | 18,100 | +11,000 | 0.14% | 105,252 |
| 2023-10-03 | 2023-09-28 | 5.660 | 7,100 | +4,700 | 0.06% | 40,186 |
| 2023-09-29 | 2023-09-27 | 5.740 | 2,400 | +1,650 | 0.02% | 13,776 |
| 2023-09-28 | 2023-09-26 | 5.725 | 750 | -1,000 | 0.01% | 4,294 |
| 2023-09-27 | 2023-09-25 | 5.830 | 1,750 | +50 | 0.01% | 10,202 |
| 2023-09-26 | 2023-09-22 | 5.955 | 1,700 | -28,600 | 0.01% | 10,124 |
| 2023-09-25 | 2023-09-21 | 5.800 | 30,300 | +20,050 | 0.24% | 175,740 |
| 2023-09-22 | 2023-09-20 | 5.900 | 10,250 | +8,400 | 0.08% | 60,475 |
| 2023-09-21 | 2023-09-19 | 5.920 | 1,850 | +1,850 | 0.01% | 10,952 |
| 2023-09-20 | 2023-09-18 | 5.950 | 0 | -51,350 | ||
| 2023-09-19 | 2023-09-15 | 5.895 | 51,350 | +13,950 | 0.40% | 302,708 |
| 2023-09-18 | 2023-09-14 | 5.900 | 37,400 | +3,100 | 0.29% | 220,660 |
| 2023-09-15 | 2023-09-13 | 5.950 | 34,300 | +1,650 | 0.26% | 204,085 |
| 2023-09-14 | 2023-09-12 | 5.950 | 32,650 | +3,300 | 0.25% | 194,268 |
| 2023-09-13 | 2023-09-11 | 5.950 | 29,350 | +5,400 | 0.23% | 174,632 |
| 2023-09-12 | 2023-09-07 | 5.910 | 23,950 | +1,850 | 0.18% | 141,544 |
| 2023-09-11 | 2023-09-06 | 6.000 | 22,100 | +50 | 0.17% | 132,600 |
| 2023-09-07 | 2023-09-05 | 6.025 | 22,050 | +11,700 | 0.17% | 132,851 |
| 2023-09-06 | 2023-09-04 | 6.140 | 10,350 | +650 | 0.08% | 63,549 |
| 2023-09-05 | 2023-08-31 | 5.940 | 9,700 | +9,700 | 0.07% | 57,618 |
| 2023-09-04 | 2023-08-30 | 5.940 | 0 | -93,150 | ||
| 2023-08-31 | 2023-08-29 | 5.970 | 93,150 | +6,550 | 0.70% | 556,106 |
| 2023-08-30 | 2023-08-28 | 5.885 | 86,600 | +13,150 | 0.65% | 509,641 |
| 2023-08-29 | 2023-08-25 | 5.870 | 73,450 | +9,300 | 0.55% | 431,152 |
| 2023-08-28 | 2023-08-24 | 5.950 | 64,150 | +21,150 | 0.48% | 381,692 |
| 2023-08-25 | 2023-08-23 | 5.810 | 43,000 | -24,350 | 0.32% | 249,830 |
| 2023-08-24 | 2023-08-22 | 5.865 | 67,350 | -4,100 | 0.50% | 395,008 |
| 2023-08-23 | 2023-08-21 | 5.840 | 71,450 | +15,750 | 0.54% | 417,268 |
| 2023-08-22 | 2023-08-18 | 5.900 | 55,700 | +55,700 | 0.42% | 328,630 |
| 2023-08-21 | 2023-08-17 | 6.110 | 0 | -198,150 | ||
| 2023-08-18 | 2023-08-16 | 5.915 | 198,150 | +156,900 | 1.51% | 1,172,057 |
| 2023-08-16 | 2023-08-14 | 6.050 | 41,250 | +41,050 | 0.31% | 249,562 |
| 2023-08-15 | 2023-08-11 | 6.180 | 200 | -15,400 | 0.00% | 1,236 |
| 2023-08-14 | 2023-08-10 | 6.310 | 15,600 | +15,500 | 0.12% | 98,436 |
| 2023-08-11 | 2023-08-09 | 6.335 | 100 | -50,350 | 0.00% | 634 |
| 2023-08-10 | 2023-08-08 | 6.325 | 50,450 | +37,200 | 0.38% | 319,096 |
| 2023-08-09 | 2023-08-07 | 6.455 | 13,250 | -1,100 | 0.10% | 85,529 |
| 2023-08-08 | 2023-08-04 | 6.485 | 14,350 | -9,300 | 0.11% | 93,060 |
| 2023-08-07 | 2023-08-03 | 6.425 | 23,650 | +3,200 | 0.18% | 151,951 |
| 2023-08-04 | 2023-08-02 | 6.440 | 20,450 | +19,850 | 0.15% | 131,698 |
| 2023-08-03 | 2023-08-01 | 6.515 | 600 | +600 | 0.00% | 3,909 |
| 2023-08-01 | 2023-07-28 | 6.495 | 0 | -14,411 | ||
| 2023-07-31 | 2023-07-27 | 6.275 | 14,411 | -2,250 | 0.11% | 90,429 |
| 2023-07-28 | 2023-07-26 | 6.200 | 16,661 | +6,000 | 0.13% | 103,298 |
| 2023-07-27 | 2023-07-25 | 6.210 | 10,661 | +2,650 | 0.08% | 66,205 |
| 2023-07-26 | 2023-07-24 | 5.910 | 8,011 | -73,800 | 0.06% | 47,345 |
| 2023-07-25 | 2023-07-21 | 6.005 | 81,811 | +18,650 | 0.61% | 491,275 |
| 2023-07-24 | 2023-07-20 | 5.990 | 63,161 | +22,000 | 0.47% | 378,334 |
| 2023-07-21 | 2023-07-19 | 5.995 | 41,161 | -37,050 | 0.31% | 246,760 |
| 2023-07-20 | 2023-07-18 | 5.995 | 78,211 | +38,050 | 0.58% | 468,875 |
| 2023-07-19 | 2023-07-14 | 6.100 | 40,161 | +4,600 | 0.30% | 244,982 |
| 2023-07-18 | 2023-07-13 | 6.065 | 35,561 | +2,150 | 0.26% | 215,677 |
| 2023-07-14 | 2023-07-12 | 5.945 | 33,411 | +8,300 | 0.25% | 198,628 |
| 2023-07-13 | 2023-07-11 | 5.940 | 25,111 | +8,550 | 0.18% | 149,159 |
| 2023-07-12 | 2023-07-10 | 5.830 | 16,561 | -5,300 | 0.12% | 96,551 |
| 2023-07-11 | 2023-07-07 | 5.785 | 21,861 | -6,400 | 0.16% | 126,466 |
| 2023-07-10 | 2023-07-06 | 5.845 | 28,261 | -6,000 | 0.21% | 165,186 |
| 2023-07-07 | 2023-07-05 | 5.915 | 34,261 | +8,500 | 0.25% | 202,654 |
| 2023-07-06 | 2023-07-04 | 6.035 | 25,761 | +10,000 | 0.19% | 155,468 |
| 2023-07-05 | 2023-07-03 | 5.980 | 15,761 | -1,150 | 0.12% | 94,251 |
| 2023-07-04 | 2023-06-30 | 5.830 | 16,911 | +3,200 | 0.12% | 98,591 |
| 2023-07-03 | 2023-06-29 | 5.830 | 13,711 | +8,800 | 0.10% | 79,935 |
| 2023-06-30 | 2023-06-28 | 5.945 | 4,911 | +100 | 0.04% | 29,196 |
| 2023-06-29 | 2023-06-27 | 5.935 | 4,811 | -28,800 | 0.04% | 28,553 |
| 2023-06-28 | 2023-06-26 | 5.875 | 33,611 | -18,400 | 0.25% | 197,465 |
| 2023-06-27 | 2023-06-23 | 5.875 | 52,011 | +27,700 | 0.37% | 305,565 |
| 2023-06-26 | 2023-06-21 | 5.980 | 24,311 | -14,350 | 0.17% | 145,380 |
| 2023-06-23 | 2023-06-20 | 6.110 | 38,661 | +27,700 | 0.28% | 236,219 |
| 2023-06-21 | 2023-06-19 | 6.200 | 10,961 | -3,650 | 0.08% | 67,958 |
| 2023-06-20 | 2023-06-16 | 6.290 | 14,611 | -3,650 | 0.10% | 91,903 |
| 2023-06-19 | 2023-06-15 | 6.260 | 18,261 | -10,200 | 0.13% | 114,314 |
| 2023-06-16 | 2023-06-14 | 6.080 | 28,461 | -9,150 | 0.21% | 173,043 |
| 2023-06-15 | 2023-06-13 | 6.040 | 37,611 | +9,050 | 0.27% | 227,170 |
| 2023-06-14 | 2023-06-12 | 6.015 | 28,561 | -14,200 | 0.21% | 171,794 |
| 2023-06-13 | 2023-06-09 | 5.945 | 42,761 | +7,900 | 0.31% | 254,214 |
| 2023-06-12 | 2023-06-08 | 5.910 | 34,861 | -5,750 | 0.25% | 206,029 |
| 2023-06-09 | 2023-06-07 | 5.920 | 40,611 | -100 | 0.29% | 240,417 |
| 2023-06-08 | 2023-06-06 | 5.900 | 40,711 | -5,000 | 0.29% | 240,195 |
| 2023-06-07 | 2023-06-05 | 5.910 | 45,711 | -22,150 | 0.33% | 270,152 |
| 2023-06-06 | 2023-06-02 | 5.915 | 67,861 | +2,050 | 0.49% | 401,398 |
| 2023-06-05 | 2023-06-01 | 5.685 | 65,811 | +21,700 | 0.47% | 374,136 |
| 2023-06-02 | 2023-05-31 | 5.690 | 44,111 | -32,300 | 0.31% | 250,992 |
| 2023-06-01 | 2023-05-30 | 5.805 | 76,411 | +67,050 | 0.54% | 443,566 |
| 2023-05-31 | 2023-05-29 | 5.835 | 9,361 | -30,700 | 0.07% | 54,621 |
| 2023-05-30 | 2023-05-25 | 5.925 | 40,061 | +8,050 | 0.28% | 237,361 |
| 2023-05-29 | 2023-05-24 | 6.055 | 32,011 | -4,000 | 0.23% | 193,827 |
| 2023-05-25 | 2023-05-23 | 6.165 | 36,011 | -12,800 | 0.25% | 222,008 |
| 2023-05-24 | 2023-05-22 | 6.275 | 48,811 | +850 | 0.34% | 306,289 |
| 2023-05-23 | 2023-05-19 | 6.145 | 47,961 | +11,650 | 0.34% | 294,720 |
| 2023-05-22 | 2023-05-18 | 6.130 | 36,311 | +5,900 | 0.25% | 222,586 |
| 2023-05-19 | 2023-05-17 | 6.140 | 30,411 | -2,450 | 0.21% | 186,724 |
| 2023-05-18 | 2023-05-16 | 6.290 | 32,861 | +950 | 0.23% | 206,696 |
| 2023-05-17 | 2023-05-15 | 6.325 | 31,911 | -3,050 | 0.22% | 201,837 |
| 2023-05-16 | 2023-05-12 | 6.245 | 34,961 | +3,650 | 0.24% | 218,331 |
| 2023-05-15 | 2023-05-11 | 6.295 | 31,311 | +1,150 | 0.22% | 197,103 |
| 2023-05-12 | 2023-05-10 | 6.330 | 30,161 | -3,050 | 0.21% | 190,919 |
| 2023-05-11 | 2023-05-09 | 6.310 | 33,211 | +13,350 | 0.23% | 209,561 |
| 2023-05-10 | 2023-05-08 | 6.430 | 19,861 | +5,800 | 0.14% | 127,706 |
| 2023-05-09 | 2023-05-05 | 6.460 | 14,061 | +3,000 | 0.10% | 90,834 |
| 2023-05-08 | 2023-05-04 | 6.475 | 11,061 | +3,400 | 0.08% | 71,620 |
| 2023-05-05 | 2023-05-03 | 6.475 | 7,661 | -4,800 | 0.05% | 49,605 |
| 2023-05-04 | 2023-05-02 | 6.505 | 12,461 | -2,600 | 0.09% | 81,059 |
| 2023-05-03 | 2023-04-28 | 6.510 | 15,061 | +3,800 | 0.10% | 98,047 |
| 2023-05-02 | 2023-04-27 | 6.480 | 11,261 | +1,350 | 0.08% | 72,971 |
| 2023-04-28 | 2023-04-26 | 6.425 | 9,911 | +5,450 | 0.07% | 63,678 |
| 2023-04-27 | 2023-04-25 | 6.375 | 4,461 | +3,200 | 0.03% | 28,439 |
| 2023-04-26 | 2023-04-24 | 6.475 | 1,261 | -12,000 | 0.01% | 8,165 |
| 2023-04-25 | 2023-04-21 | 6.535 | 13,261 | +3,350 | 0.09% | 86,661 |
| 2023-04-24 | 2023-04-20 | 6.625 | 9,911 | +1,200 | 0.07% | 65,660 |
| 2023-04-21 | 2023-04-19 | 6.675 | 8,711 | +5,200 | 0.06% | 58,146 |
| 2023-04-20 | 2023-04-18 | 6.705 | 3,511 | +750 | 0.02% | 23,541 |
| 2023-04-19 | 2023-04-17 | 6.750 | 2,761 | -18,050 | 0.02% | 18,637 |
| 2023-04-18 | 2023-04-14 | 6.665 | 20,811 | +14,450 | 0.15% | 138,705 |
| 2023-04-17 | 2023-04-13 | 6.665 | 6,361 | +800 | 0.04% | 42,396 |
| 2023-04-14 | 2023-04-12 | 6.665 | 5,561 | -33,600 | 0.04% | 37,064 |
| 2023-04-13 | 2023-04-11 | 6.730 | 39,161 | +33,500 | 0.27% | 263,554 |
| 2023-04-12 | 2023-04-06 | 6.780 | 5,661 | -2,850 | 0.04% | 38,382 |
| 2023-04-11 | 2023-04-04 | 6.875 | 8,511 | +6,650 | 0.06% | 58,513 |
| 2023-04-06 | 2023-04-03 | 6.895 | 1,861 | +1,861 | 0.01% | 12,832 |
| 2023-04-04 | 2023-03-31 | 6.970 | 0 | -34,800 | ||
| 2023-04-03 | 2023-03-30 | 6.910 | 34,800 | +1,650 | 0.25% | 240,468 |
| 2023-03-31 | 2023-03-29 | 6.845 | 33,150 | +2,450 | 0.23% | 226,912 |
| 2023-03-30 | 2023-03-28 | 6.810 | 30,700 | +8,550 | 0.22% | 209,067 |
| 2023-03-29 | 2023-03-27 | 6.735 | 22,150 | +7,400 | 0.16% | 149,180 |
| 2023-03-28 | 2023-03-24 | 6.870 | 14,750 | +850 | 0.10% | 101,332 |
| 2023-03-27 | 2023-03-23 | 6.880 | 13,900 | -750 | 0.10% | 95,632 |
| 2023-03-24 | 2023-03-22 | 6.785 | 14,650 | +600 | 0.10% | 99,400 |
| 2023-03-23 | 2023-03-21 | 6.780 | 14,050 | -17,950 | 0.10% | 95,259 |
| 2023-03-22 | 2023-03-20 | 6.575 | 32,000 | +11,000 | 0.23% | 210,400 |
| 2023-03-21 | 2023-03-17 | 6.730 | 21,000 | +7,900 | 0.15% | 141,330 |
| 2023-03-20 | 2023-03-16 | 6.750 | 13,100 | +5,200 | 0.09% | 88,425 |
| 2023-03-17 | 2023-03-15 | 6.795 | 7,900 | +7,900 | 0.06% | 53,680 |
| 2023-03-16 | 2023-03-14 | 6.765 | 0 | -1,400 | ||
| 2023-03-15 | 2023-03-13 | 6.865 | 1,400 | -5,000 | 0.01% | 9,611 |
| 2023-03-14 | 2023-03-10 | 6.675 | 6,400 | +6,350 | 0.05% | 42,720 |
| 2023-03-13 | 2023-03-09 | 6.845 | 50 | -5,250 | 0.00% | 342 |
| 2023-03-09 | 2023-03-07 | 7.000 | 5,300 | -6,800 | 0.04% | 37,100 |
| 2023-03-08 | 2023-03-06 | 7.135 | 12,100 | -650 | 0.09% | 86,334 |
| 2023-03-07 | 2023-03-03 | 7.150 | 12,750 | -32,350 | 0.09% | 91,162 |
| 2023-03-06 | 2023-03-02 | 7.105 | 45,100 | +32,500 | 0.32% | 320,436 |
| 2023-03-03 | 2023-03-01 | 7.190 | 12,600 | +9,900 | 0.09% | 90,594 |
| 2023-03-02 | 2023-02-28 | 6.980 | 2,700 | -4,900 | 0.02% | 18,846 |
| 2023-03-01 | 2023-02-27 | 6.980 | 7,600 | +250 | 0.06% | 53,048 |
| 2023-02-28 | 2023-02-24 | 7.000 | 7,350 | +4,050 | 0.05% | 51,450 |
| 2023-02-27 | 2023-02-23 | 7.100 | 3,300 | +2,200 | 0.02% | 23,430 |
| 2023-02-24 | 2023-02-22 | 7.165 | 1,100 | -50 | 0.01% | 7,882 |
| 2023-02-23 | 2023-02-21 | 7.255 | 1,150 | -19,250 | 0.01% | 8,343 |
| 2023-02-22 | 2023-02-20 | 7.330 | 20,400 | +6,600 | 0.15% | 149,532 |
| 2023-02-21 | 2023-02-17 | 7.205 | 13,800 | +4,350 | 0.10% | 99,429 |
| 2023-02-20 | 2023-02-16 | 7.295 | 9,450 | -7,550 | 0.07% | 68,938 |
| 2023-02-17 | 2023-02-15 | 7.270 | 17,000 | +16,350 | 0.13% | 123,590 |
| 2023-02-16 | 2023-02-14 | 7.410 | 650 | -5,700 | 0.00% | 4,816 |
| 2023-02-15 | 2023-02-13 | 7.460 | 6,350 | -5,450 | 0.05% | 47,371 |
| 2023-02-14 | 2023-02-10 | 7.300 | 11,800 | +11,650 | 0.09% | 86,140 |
| 2023-02-13 | 2023-02-09 | 7.405 | 150 | -5,250 | 0.00% | 1,111 |
| 2023-02-10 | 2023-02-08 | 7.285 | 5,400 | +5,100 | 0.04% | 39,339 |
| 2023-02-09 | 2023-02-07 | 7.410 | 300 | -15,450 | 0.00% | 2,223 |
| 2023-02-08 | 2023-02-06 | 7.255 | 15,750 | +4,400 | 0.12% | 114,266 |
| 2023-02-07 | 2023-02-03 | 7.410 | 11,350 | +8,850 | 0.09% | 84,104 |
| 2023-02-06 | 2023-02-02 | 7.540 | 2,500 | -3,900 | 0.02% | 18,850 |
| 2023-02-03 | 2023-02-01 | 7.530 | 6,400 | -11,950 | 0.05% | 48,192 |
| 2023-02-02 | 2023-01-31 | 7.475 | 18,350 | +14,150 | 0.14% | 137,166 |
| 2023-02-01 | 2023-01-30 | 7.515 | 4,200 | +4,200 | 0.03% | 31,563 |
| 2023-01-31 | 2023-01-27 | 7.725 | 0 | -25,081 | ||
| 2023-01-30 | 2023-01-26 | 7.595 | 25,081 | +21,050 | 0.20% | 190,490 |
| 2023-01-27 | 2023-01-20 | 7.380 | 4,031 | +1,200 | 0.03% | 29,749 |
| 2023-01-26 | 2023-01-19 | 7.285 | 2,831 | +2,831 | 0.02% | 20,624 |
| 2023-01-19 | 2023-01-17 | 7.360 | 0 | -9,450 | ||
| 2023-01-18 | 2023-01-16 | 7.470 | 9,450 | +9,369 | 0.08% | 70,592 |
| 2023-01-17 | 2023-01-13 | 7.385 | 81 | -6,250 | 0.00% | 598 |
| 2023-01-16 | 2023-01-12 | 7.210 | 6,331 | +6,331 | 0.06% | 45,647 |
| 2023-01-13 | 2023-01-11 | 7.255 | 0 | -9,931 | ||
| 2023-01-12 | 2023-01-10 | 7.210 | 9,931 | +9,931 | 0.09% | 71,603 |
| 2023-01-10 | 2023-01-06 | 7.030 | 0 | -20,731 | ||
| 2023-01-09 | 2023-01-05 | 7.000 | 20,731 | -15,200 | 0.19% | 145,117 |
| 2023-01-06 | 2023-01-04 | 6.820 | 35,931 | +35,931 | 0.33% | 245,049 |
| 2023-01-05 | 2023-01-03 | 6.865 | 0 | -31 | ||
| 2023-01-04 | 2022-12-30 | 6.710 | 31 | -649 | 0.00% | 208 |
| 2023-01-03 | 2022-12-29 | 6.615 | 680 | -13,050 | 0.01% | 4,498 |
| 2022-12-30 | 2022-12-28 | 6.670 | 13,730 | -43,750 | 0.13% | 91,579 |
| 2022-12-29 | 2022-12-23 | 6.640 | 57,480 | +23,150 | 0.53% | 381,667 |
| 2022-12-28 | 2022-12-22 | 6.695 | 34,330 | +21,300 | 0.31% | 229,839 |
| 2022-12-23 | 2022-12-21 | 6.530 | 13,030 | +2,950 | 0.12% | 85,086 |
| 2022-12-22 | 2022-12-20 | 6.475 | 10,080 | -46,900 | 0.09% | 65,268 |
| 2022-12-21 | 2022-12-19 | 6.625 | 56,980 | +20,150 | 0.52% | 377,492 |
| 2022-12-20 | 2022-12-16 | 6.700 | 36,830 | +16,300 | 0.33% | 246,761 |
| 2022-12-19 | 2022-12-15 | 6.725 | 20,530 | +20,150 | 0.19% | 138,064 |
| 2022-12-16 | 2022-12-14 | 6.805 | 380 | -21,850 | 0.00% | 2,586 |
| 2022-12-15 | 2022-12-13 | 6.730 | 22,230 | +22,200 | 0.20% | 149,608 |
| 2022-12-14 | 2022-12-12 | 6.700 | 30 | -14,350 | 0.00% | 201 |
| 2022-12-13 | 2022-12-09 | 6.920 | 14,380 | +13,550 | 0.13% | 99,510 |
| 2022-12-12 | 2022-12-08 | 6.760 | 830 | -30,950 | 0.01% | 5,611 |
| 2022-12-09 | 2022-12-07 | 6.595 | 31,780 | +27,450 | 0.29% | 209,589 |
| 2022-12-08 | 2022-12-06 | 6.675 | 4,330 | -5,100 | 0.04% | 28,903 |
| 2022-12-07 | 2022-12-05 | 6.640 | 9,430 | -14,050 | 0.09% | 62,615 |
| 2022-12-06 | 2022-12-02 | 6.385 | 23,480 | +19,800 | 0.21% | 149,920 |
| 2022-12-05 | 2022-12-01 | 6.390 | 3,680 | -24,450 | 0.03% | 23,515 |
| 2022-12-02 | 2022-11-30 | 6.260 | 28,130 | +9,400 | 0.25% | 176,094 |
| 2022-12-01 | 2022-11-29 | 6.105 | 18,730 | -10,200 | 0.17% | 114,347 |
| 2022-11-30 | 2022-11-28 | 5.770 | 28,930 | +450 | 0.26% | 166,926 |
| 2022-11-29 | 2022-11-25 | 5.825 | 28,480 | -4,200 | 0.26% | 165,896 |
| 2022-11-28 | 2022-11-24 | 5.855 | 32,680 | +4,000 | 0.30% | 191,341 |
| 2022-11-25 | 2022-11-23 | 5.885 | 28,680 | -2,800 | 0.26% | 168,782 |
| 2022-11-24 | 2022-11-22 | 5.875 | 31,480 | +8,550 | 0.28% | 184,945 |
| 2022-11-23 | 2022-11-21 | 5.935 | 22,930 | +2,000 | 0.21% | 136,090 |
| 2022-11-22 | 2022-11-18 | 6.100 | 20,930 | +5,350 | 0.19% | 127,673 |
| 2022-11-21 | 2022-11-17 | 6.100 | 15,580 | +5,100 | 0.14% | 95,038 |
| 2022-11-18 | 2022-11-16 | 6.205 | 10,480 | +6,700 | 0.09% | 65,028 |
| 2022-11-17 | 2022-11-15 | 6.280 | 3,780 | -29,900 | 0.03% | 23,738 |
| 2022-11-16 | 2022-11-14 | 6.145 | 33,680 | +1,800 | 0.30% | 206,964 |
| 2022-11-15 | 2022-11-11 | 6.050 | 31,880 | +7,350 | 0.29% | 192,874 |
| 2022-11-14 | 2022-11-10 | 5.600 | 24,530 | -5,700 | 0.22% | 137,368 |
| 2022-11-11 | 2022-11-09 | 5.665 | 30,230 | +12,400 | 0.27% | 171,253 |
| 2022-11-10 | 2022-11-08 | 5.705 | 17,830 | -2,450 | 0.16% | 101,720 |
| 2022-11-09 | 2022-11-07 | 5.785 | 20,280 | +8,950 | 0.18% | 117,320 |
| 2022-11-08 | 2022-11-04 | 5.720 | 11,330 | +1,850 | 0.10% | 64,808 |
| 2022-11-07 | 2022-11-03 | 5.360 | 9,480 | -4,000 | 0.09% | 50,813 |
| 2022-11-04 | 2022-11-02 | 5.545 | 13,480 | +1,000 | 0.12% | 74,747 |
| 2022-11-03 | 2022-11-01 | 5.305 | 12,480 | +6,600 | 0.11% | 66,206 |
| 2022-11-02 | 2022-10-31 | 5.010 | 5,880 | -5,100 | 0.05% | 29,459 |
| 2022-11-01 | 2022-10-28 | 5.100 | 10,980 | -1,100 | 0.10% | 55,998 |
| 2022-10-31 | 2022-10-27 | 5.310 | 12,080 | -7,050 | 0.11% | 64,145 |
| 2022-10-28 | 2022-10-26 | 5.350 | 19,130 | +1,800 | 0.17% | 102,346 |
| 2022-10-27 | 2022-10-25 | 5.250 | 17,330 | +1,500 | 0.16% | 90,982 |
| 2022-10-26 | 2022-10-24 | 5.280 | 15,830 | +10,900 | 0.14% | 83,582 |
| 2022-10-25 | 2022-10-21 | 5.605 | 4,930 | -2,150 | 0.04% | 27,633 |
| 2022-10-24 | 2022-10-20 | 5.655 | 7,080 | -12,900 | 0.06% | 40,037 |
| 2022-10-21 | 2022-10-19 | 5.755 | 19,980 | +750 | 0.18% | 114,985 |
| 2022-10-20 | 2022-10-18 | 5.965 | 19,230 | +18,250 | 0.17% | 114,707 |
| 2022-10-19 | 2022-10-17 | 5.915 | 980 | -8,900 | 0.01% | 5,797 |
| 2022-10-18 | 2022-10-14 | 5.955 | 9,880 | -6,600 | 0.09% | 58,835 |
| 2022-10-17 | 2022-10-13 | 5.850 | 16,480 | +7,900 | 0.14% | 96,408 |
| 2022-10-14 | 2022-10-12 | 5.970 | 8,580 | -750 | 0.07% | 51,223 |
| 2022-10-13 | 2022-10-11 | 6.000 | 9,330 | -10,200 | 0.08% | 55,980 |
| 2022-10-12 | 2022-10-10 | 6.115 | 19,530 | +5,000 | 0.17% | 119,426 |
| 2022-10-11 | 2022-10-07 | 6.465 | 14,530 | -12,000 | 0.13% | 93,936 |
| 2022-10-10 | 2022-10-06 | 6.620 | 26,530 | +4,000 | 0.23% | 175,629 |
| 2022-10-07 | 2022-10-05 | 6.660 | 22,530 | +7,400 | 0.20% | 150,050 |
| 2022-10-06 | 2022-10-03 | 6.215 | 15,130 | +7,350 | 0.13% | 94,033 |
| 2022-10-05 | 2022-09-30 | 6.280 | 7,780 | +200 | 0.07% | 48,858 |
| 2022-10-03 | 2022-09-29 | 6.325 | 7,580 | -2,000 | 0.07% | 47,944 |
| 2022-09-30 | 2022-09-28 | 6.330 | 9,580 | +5,600 | 0.08% | 60,641 |
| 2022-09-29 | 2022-09-27 | 6.530 | 3,980 | -1,000 | 0.03% | 25,989 |
| 2022-09-28 | 2022-09-26 | 6.400 | 4,980 | +1,850 | 0.04% | 31,872 |
| 2022-09-27 | 2022-09-23 | 6.325 | 3,130 | -24,370 | 0.03% | 19,797 |
| 2022-09-26 | 2022-09-22 | 6.350 | 27,500 | +14,000 | 0.24% | 174,625 |
| 2022-09-23 | 2022-09-21 | 6.540 | 13,500 | -1,950 | 0.12% | 88,290 |
| 2022-09-22 | 2022-09-20 | 6.655 | 15,450 | -1,500 | 0.13% | 102,820 |
| 2022-09-21 | 2022-09-19 | 6.585 | 16,950 | +10,550 | 0.15% | 111,616 |
| 2022-09-20 | 2022-09-16 | 6.645 | 6,400 | -1,050 | 0.06% | 42,528 |
| 2022-09-19 | 2022-09-15 | 6.790 | 7,450 | -11,550 | 0.06% | 50,586 |
| 2022-09-16 | 2022-09-14 | 6.775 | 19,000 | -9,000 | 0.16% | 128,725 |
| 2022-09-15 | 2022-09-13 | 6.915 | 28,000 | +9,250 | 0.24% | 193,620 |
| 2022-09-09 | 2022-09-07 | 6.615 | 18,750 | -2,000 | 0.16% | 124,031 |
| 2022-09-08 | 2022-09-06 | 6.665 | 20,750 | +500 | 0.18% | 138,299 |
| 2022-09-07 | 2022-09-05 | 6.650 | 20,250 | +7,950 | 0.18% | 134,662 |
| 2022-09-05 | 2022-09-01 | 6.875 | 12,300 | -1,800 | 0.11% | 84,562 |
| 2022-09-02 | 2022-08-31 | 6.925 | 14,100 | -4,550 | 0.12% | 97,642 |
| 2022-09-01 | 2022-08-30 | 6.865 | 18,650 | -34,100 | 0.16% | 128,032 |
| 2022-08-31 | 2022-08-29 | 6.895 | 52,750 | +52,750 | 0.46% | 363,711 |
| 2022-08-30 | 2022-08-26 | 7.010 | 0 | -29,500 | ||
| 2022-08-29 | 2022-08-25 | 6.940 | 29,500 | -11,050 | 0.27% | 204,730 |
| 2022-08-26 | 2022-08-24 | 6.785 | 40,550 | +11,650 | 0.36% | 275,132 |
| 2022-08-25 | 2022-08-23 | 6.890 | 28,900 | +5,100 | 0.26% | 199,121 |
| 2022-08-24 | 2022-08-22 | 6.965 | 23,800 | +850 | 0.21% | 165,767 |
| 2022-08-23 | 2022-08-19 | 6.950 | 22,950 | +10,050 | 0.21% | 159,502 |
| 2022-08-22 | 2022-08-18 | 6.960 | 12,900 | +6,400 | 0.12% | 89,784 |
| 2022-08-19 | 2022-08-17 | 7.070 | 6,500 | -14,450 | 0.06% | 45,955 |
| 2022-08-18 | 2022-08-16 | 6.940 | 20,950 | +15,150 | 0.19% | 145,393 |
| 2022-08-17 | 2022-08-15 | 7.050 | 5,800 | -500 | 0.05% | 40,890 |
| 2022-08-16 | 2022-08-12 | 7.090 | 6,300 | +3,600 | 0.06% | 44,667 |
| 2022-08-15 | 2022-08-11 | 7.005 | 2,700 | -5,000 | 0.02% | 18,914 |
| 2022-08-12 | 2022-08-10 | 6.750 | 7,700 | +7,700 | 0.07% | 51,975 |
| 2022-08-11 | 2022-08-09 | 6.945 | 0 | -44,000 | ||
| 2022-08-10 | 2022-08-08 | 6.950 | 44,000 | +15,400 | 0.39% | 305,800 |
| 2022-08-09 | 2022-08-05 | 7.035 | 28,600 | +7,450 | 0.25% | 201,201 |
| 2022-08-08 | 2022-08-04 | 6.955 | 21,150 | +5,150 | 0.19% | 147,098 |
| 2022-08-05 | 2022-08-03 | 6.890 | 16,000 | -5,700 | 0.14% | 110,240 |
| 2022-08-04 | 2022-08-02 | 6.915 | 21,700 | -1,300 | 0.19% | 150,056 |
| 2022-08-03 | 2022-08-01 | 7.050 | 23,000 | -21,500 | 0.20% | 162,150 |
| 2022-08-02 | 2022-07-29 | 6.990 | 44,500 | +23,350 | 0.39% | 311,055 |
| 2022-08-01 | 2022-07-28 | 7.175 | 21,150 | +5,700 | 0.19% | 151,751 |
| 2022-07-29 | 2022-07-27 | 7.160 | 15,450 | +8,550 | 0.14% | 110,622 |
| 2022-07-28 | 2022-07-26 | 7.305 | 6,900 | -700 | 0.06% | 50,404 |
| 2022-07-27 | 2022-07-25 | 7.205 | 7,600 | +300 | 0.07% | 54,758 |
| 2022-07-26 | 2022-07-22 | 7.205 | 7,300 | +4,150 | 0.06% | 52,596 |
| 2022-07-25 | 2022-07-21 | 7.205 | 3,150 | +3,150 | 0.03% | 22,696 |
| 2022-07-22 | 2022-07-20 | 7.310 | 0 | -10,650 | ||
| 2022-07-21 | 2022-07-19 | 7.250 | 10,650 | +300 | 0.09% | 77,212 |
| 2022-07-20 | 2022-07-18 | 7.310 | 10,350 | +3,600 | 0.09% | 75,658 |
| 2022-07-19 | 2022-07-15 | 7.220 | 6,750 | +50 | 0.06% | 48,735 |
| 2022-07-18 | 2022-07-14 | 7.310 | 6,700 | -700 | 0.06% | 48,977 |
| 2022-07-15 | 2022-07-13 | 7.360 | 7,400 | -68,200 | 0.06% | 54,464 |
| 2022-07-14 | 2022-07-12 | 7.275 | 75,600 | +49,325 | 0.66% | 549,990 |
| 2022-07-13 | 2022-07-11 | 7.365 | 26,275 | +26,275 | 0.23% | 193,515 |
| 2022-07-07 | 2022-07-05 | 7.660 | 0 | -4,300 | ||
| 2022-07-06 | 2022-07-04 | 7.670 | 4,300 | +4,300 | 0.04% | 32,981 |
| 2022-06-30 | 2022-06-28 | 7.900 | 0 | -10,830 | ||
| 2022-06-29 | 2022-06-27 | 7.760 | 10,830 | +10,830 | 0.10% | 84,041 |
| 2022-06-28 | 2022-06-24 | 7.580 | 0 | -4,750 | ||
| 2022-06-27 | 2022-06-23 | 7.355 | 4,750 | -5,700 | 0.04% | 34,936 |
| 2022-06-24 | 2022-06-22 | 7.220 | 10,450 | +10,450 | 0.10% | 75,449 |
| 2022-06-23 | 2022-06-21 | 7.370 | 0 | -5,250 | ||
| 2022-06-22 | 2022-06-20 | 7.320 | 5,250 | +5,250 | 0.05% | 38,430 |
| 2022-06-21 | 2022-06-17 | 7.160 | 0 | -1,700 | ||
| 2022-06-20 | 2022-06-16 | 7.060 | 1,700 | +1,700 | 0.02% | 12,002 |
| 2022-06-17 | 2022-06-15 | 7.130 | 0 | -10,365 | ||
| 2022-06-16 | 2022-06-14 | 7.020 | 10,365 | +2,600 | 0.10% | 72,762 |
| 2022-06-15 | 2022-06-13 | 7.020 | 7,765 | -4,100 | 0.07% | 54,510 |
| 2022-06-14 | 2022-06-10 | 7.290 | 11,865 | +6,550 | 0.11% | 86,496 |
| 2022-06-13 | 2022-06-09 | 7.175 | 5,315 | +5,250 | 0.05% | 38,135 |
| 2022-06-10 | 2022-06-08 | 7.340 | 65 | -13,800 | 0.00% | 477 |
| 2022-06-09 | 2022-06-07 | 7.230 | 13,865 | -3,100 | 0.13% | 100,244 |
| 2022-06-08 | 2022-06-06 | 7.190 | 16,965 | -4,050 | 0.16% | 121,978 |
| 2022-06-07 | 2022-06-02 | 6.980 | 21,015 | +6,300 | 0.19% | 146,685 |
| 2022-06-02 | 2022-05-31 | 7.045 | 14,715 | +8,650 | 0.14% | 103,667 |
| 2022-06-01 | 2022-05-30 | 6.930 | 6,065 | +1,650 | 0.06% | 42,030 |
| 2022-05-31 | 2022-05-27 | 6.630 | 4,415 | -9,550 | 0.04% | 29,271 |
| 2022-05-30 | 2022-05-26 | 6.495 | 13,965 | -6,250 | 0.13% | 90,703 |
| 2022-05-27 | 2022-05-25 | 6.560 | 20,215 | -2,800 | 0.19% | 132,610 |
| 2022-05-26 | 2022-05-24 | 6.575 | 23,015 | -3,800 | 0.21% | 151,324 |
| 2022-05-25 | 2022-05-23 | 6.740 | 26,815 | +13,500 | 0.25% | 180,733 |
| 2022-05-24 | 2022-05-20 | 6.865 | 13,315 | -7,750 | 0.12% | 91,407 |
| 2022-05-23 | 2022-05-19 | 6.625 | 21,065 | +13,650 | 0.19% | 139,556 |
| 2022-05-20 | 2022-05-18 | 6.785 | 7,415 | +600 | 0.07% | 50,311 |
| 2022-05-19 | 2022-05-17 | 6.710 | 6,815 | +6,800 | 0.06% | 45,729 |
| 2022-05-18 | 2022-05-16 | 6.530 | 15 | -700 | 0.00% | 98 |
| 2022-05-17 | 2022-05-13 | 6.550 | 715 | +100 | 0.01% | 4,683 |
| 2022-05-16 | 2022-05-12 | 6.400 | 615 | +600 | 0.01% | 3,936 |
| 2022-05-13 | 2022-05-11 | 6.510 | 15 | -1,900 | 0.00% | 98 |
| 2022-05-12 | 2022-05-10 | 6.405 | 1,915 | +1,570 | 0.02% | 12,266 |
| 2022-05-11 | 2022-05-06 | 6.475 | 345 | -17,750 | 0.00% | 2,234 |
| 2022-05-10 | 2022-05-05 | 6.860 | 18,095 | +13,050 | 0.17% | 124,132 |
| 2022-05-06 | 2022-05-04 | 6.790 | 5,045 | -3,000 | 0.05% | 34,256 |
| 2022-05-05 | 2022-05-03 | 6.825 | 8,045 | -9,200 | 0.07% | 54,907 |
| 2022-05-04 | 2022-04-29 | 6.925 | 17,245 | +16,750 | 0.16% | 119,422 |
| 2022-05-03 | 2022-04-28 | 6.775 | 495 | -5,450 | 0.00% | 3,354 |
| 2022-04-29 | 2022-04-27 | 6.730 | 5,945 | -3,400 | 0.06% | 40,010 |
| 2022-04-28 | 2022-04-26 | 6.685 | 9,345 | +5,600 | 0.09% | 62,471 |
| 2022-04-27 | 2022-04-25 | 6.555 | 3,745 | +3,650 | 0.03% | 24,548 |
| 2022-04-26 | 2022-04-22 | 6.890 | 95 | -17,600 | 0.00% | 655 |
| 2022-04-25 | 2022-04-21 | 6.915 | 17,695 | +6,150 | 0.16% | 122,361 |
| 2022-04-22 | 2022-04-20 | 7.030 | 11,545 | -6,500 | 0.11% | 81,161 |
| 2022-04-21 | 2022-04-19 | 7.000 | 18,045 | -2,300 | 0.17% | 126,315 |
| 2022-04-20 | 2022-04-14 | 7.170 | 20,345 | +9,650 | 0.19% | 145,874 |
| 2022-04-14 | 2022-04-12 | 6.935 | 10,695 | -38,150 | 0.10% | 74,170 |
| 2022-04-13 | 2022-04-11 | 6.690 | 48,845 | +38,550 | 0.45% | 326,773 |
| 2022-04-12 | 2022-04-08 | 7.015 | 10,295 | -1,300 | 0.09% | 72,219 |
| 2022-04-11 | 2022-04-07 | 7.060 | 11,595 | -4,700 | 0.11% | 81,861 |
| 2022-04-08 | 2022-04-06 | 7.140 | 16,295 | +3,400 | 0.15% | 116,346 |
| 2022-04-07 | 2022-04-04 | 7.270 | 12,895 | -3,350 | 0.12% | 93,747 |
| 2022-04-06 | 2022-04-01 | 7.220 | 16,245 | +1,200 | 0.15% | 117,289 |
| 2022-04-04 | 2022-03-31 | 7.170 | 15,045 | +8,900 | 0.14% | 107,873 |
| 2022-04-01 | 2022-03-30 | 7.240 | 6,145 | +4,600 | 0.06% | 44,490 |
| 2022-03-31 | 2022-03-29 | 6.960 | 1,545 | +1,000 | 0.01% | 10,753 |
| 2022-03-30 | 2022-03-28 | 6.900 | 545 | -23,300 | 0.01% | 3,760 |
| 2022-03-29 | 2022-03-25 | 7.070 | 23,845 | +16,800 | 0.22% | 168,584 |
| 2022-03-28 | 2022-03-24 | 7.280 | 7,045 | +7,045 | 0.06% | 51,288 |
| 2022-03-25 | 2022-03-23 | 7.310 | 0 | -600 | ||
| 2022-03-24 | 2022-03-22 | 7.305 | 600 | +200 | 0.01% | 4,383 |
| 2022-03-23 | 2022-03-21 | 7.165 | 400 | +400 | 0.00% | 2,866 |
| 2022-03-22 | 2022-03-18 | 7.140 | 0 | -6,845 | ||
| 2022-03-21 | 2022-03-17 | 7.195 | 6,845 | -127,355 | 0.06% | 49,250 |
| 2022-03-18 | 2022-03-16 | 6.925 | 134,200 | +119,150 | 1.24% | 929,335 |
| 2022-03-17 | 2022-03-15 | 6.385 | 15,050 | -30,150 | 0.14% | 96,094 |
| 2022-03-16 | 2022-03-14 | 6.690 | 45,200 | +7,050 | 0.41% | 302,388 |
| 2022-03-15 | 2022-03-11 | 7.240 | 38,150 | +6,800 | 0.34% | 276,206 |
| 2022-03-14 | 2022-03-10 | 7.325 | 31,350 | +26,100 | 0.28% | 229,639 |
| 2022-03-11 | 2022-03-09 | 7.090 | 5,250 | +3,350 | 0.05% | 37,222 |
| 2022-03-10 | 2022-03-08 | 7.195 | 1,900 | -34,150 | 0.02% | 13,670 |
| 2022-03-09 | 2022-03-07 | 7.340 | 36,050 | +33,550 | 0.30% | 264,607 |
| 2022-03-08 | 2022-03-04 | 7.695 | 2,500 | -1,250 | 0.02% | 19,238 |
| 2022-03-07 | 2022-03-03 | 7.920 | 3,750 | +2,050 | 0.03% | 29,700 |
| 2022-03-04 | 2022-03-02 | 7.970 | 1,700 | -3,000 | 0.01% | 13,549 |
| 2022-03-03 | 2022-03-01 | 8.115 | 4,700 | +800 | 0.04% | 38,140 |
| 2022-03-02 | 2022-02-28 | 7.990 | 3,900 | +300 | 0.03% | 31,161 |
| 2022-03-01 | 2022-02-25 | 8.000 | 3,600 | -12,950 | 0.03% | 28,800 |
| 2022-02-28 | 2022-02-24 | 7.855 | 16,550 | +10,950 | 0.14% | 130,000 |
| 2022-02-25 | 2022-02-23 | 8.180 | 5,600 | -1,200 | 0.05% | 45,808 |
| 2022-02-24 | 2022-02-22 | 8.090 | 6,800 | -1,050 | 0.06% | 55,012 |
| 2022-02-23 | 2022-02-21 | 8.340 | 7,850 | +900 | 0.07% | 65,469 |
| 2022-02-22 | 2022-02-18 | 8.340 | 6,950 | -250 | 0.06% | 57,963 |
| 2022-02-21 | 2022-02-17 | 8.395 | 7,200 | +3,100 | 0.06% | 60,444 |
| 2022-02-18 | 2022-02-16 | 8.395 | 4,100 | -14,850 | 0.03% | 34,420 |
| 2022-02-17 | 2022-02-15 | 8.285 | 18,950 | -3,150 | 0.16% | 157,001 |
| 2022-02-16 | 2022-02-14 | 8.230 | 22,100 | -2,700 | 0.18% | 181,883 |
| 2022-02-15 | 2022-02-11 | 8.275 | 24,800 | +24,400 | 0.21% | 205,220 |
| 2022-02-14 | 2022-02-10 | 8.365 | 400 | -250 | 0.00% | 3,346 |
| 2022-02-11 | 2022-02-09 | 8.280 | 650 | -34,050 | 0.01% | 5,382 |
| 2022-02-10 | 2022-02-08 | 8.090 | 34,700 | +33,750 | 0.29% | 280,723 |
| 2022-02-09 | 2022-02-07 | 8.225 | 950 | -83,300 | 0.01% | 7,814 |
| 2022-02-08 | 2022-02-04 | 8.280 | 84,250 | +9,250 | 0.70% | 697,590 |
| 2022-02-07 | 2022-01-31 | 8.000 | 75,000 | +54,950 | 0.61% | 600,000 |
| 2022-02-04 | 2022-01-27 | 8.135 | 20,050 | -21,850 | 0.16% | 163,107 |
| 2022-01-28 | 2022-01-26 | 8.315 | 41,900 | +25,050 | 0.34% | 348,398 |
| 2022-01-27 | 2022-01-25 | 8.370 | 16,850 | -30,750 | 0.14% | 141,034 |
| 2022-01-26 | 2022-01-24 | 8.520 | 47,600 | +34,750 | 0.39% | 405,552 |
| 2022-01-25 | 2022-01-21 | 8.645 | 12,850 | -3,450 | 0.11% | 111,088 |
| 2022-01-24 | 2022-01-20 | 8.595 | 16,300 | -9,700 | 0.13% | 140,098 |
| 2022-01-21 | 2022-01-19 | 8.430 | 26,000 | -6,500 | 0.21% | 219,180 |
| 2022-01-20 | 2022-01-18 | 8.530 | 32,500 | -20,150 | 0.27% | 277,225 |
| 2022-01-19 | 2022-01-17 | 8.450 | 52,650 | +500 | 0.43% | 444,892 |
| 2022-01-18 | 2022-01-14 | 8.455 | 52,150 | +14,350 | 0.43% | 440,928 |
| 2022-01-17 | 2022-01-13 | 8.545 | 37,800 | +5,550 | 0.31% | 323,001 |
| 2022-01-14 | 2022-01-12 | 8.650 | 32,250 | +2,650 | 0.26% | 278,962 |
| 2022-01-13 | 2022-01-11 | 8.515 | 29,600 | +2,600 | 0.24% | 252,044 |
| 2022-01-12 | 2022-01-10 | 8.590 | 27,000 | +4,250 | 0.22% | 231,930 |
| 2022-01-11 | 2022-01-07 | 8.590 | 22,750 | -250 | 0.19% | 195,422 |
| 2022-01-10 | 2022-01-06 | 8.625 | 23,000 | -600 | 0.19% | 198,375 |
| 2022-01-07 | 2022-01-05 | 8.705 | 23,600 | +9,950 | 0.19% | 205,438 |
| 2022-01-06 | 2022-01-04 | 8.785 | 13,650 | +950 | 0.11% | 119,915 |
| 2022-01-05 | 2022-01-03 | 8.850 | 12,700 | -8,900 | 0.10% | 112,395 |
| 2022-01-04 | 2021-12-31 | 8.855 | 21,600 | -51,950 | 0.17% | 191,268 |
| 2022-01-03 | 2021-12-29 | 8.725 | 73,550 | -3,600 | 0.58% | 641,724 |
| 2021-12-30 | 2021-12-28 | 8.890 | 77,150 | -43,050 | 0.61% | 685,864 |
| 2021-12-29 | 2021-12-24 | 8.880 | 120,200 | +44,700 | 0.95% | 1,067,376 |
| 2021-12-28 | 2021-12-22 | 8.780 | 75,500 | +35,600 | 0.56% | 662,890 |
| 2021-12-23 | 2021-12-21 | 8.710 | 39,900 | -1,250 | 0.29% | 347,529 |
| 2021-12-22 | 2021-12-20 | 8.690 | 41,150 | +12,400 | 0.30% | 357,594 |
| 2021-12-21 | 2021-12-17 | 8.800 | 28,750 | -12,650 | 0.21% | 253,000 |
| 2021-12-20 | 2021-12-16 | 9.060 | 41,400 | +11,250 | 0.29% | 375,084 |
| 2021-12-17 | 2021-12-15 | 9.065 | 30,150 | +6,750 | 0.21% | 273,310 |
| 2021-12-16 | 2021-12-14 | 9.280 | 23,400 | +15,300 | 0.16% | 217,152 |
| 2021-12-15 | 2021-12-13 | 9.330 | 8,100 | -15,000 | 0.06% | 75,573 |
| 2021-12-14 | 2021-12-10 | 9.335 | 23,100 | -18,450 | 0.16% | 215,639 |
| 2021-12-13 | 2021-12-09 | 9.490 | 41,550 | -120,150 | 0.29% | 394,310 |
| 2021-12-10 | 2021-12-08 | 9.255 | 161,700 | +147,850 | 1.13% | 1,496,534 |
| 2021-12-09 | 2021-12-07 | 9.105 | 13,850 | -900 | 0.09% | 126,104 |
| 2021-12-08 | 2021-12-06 | 8.965 | 14,750 | -10,600 | 0.10% | 132,234 |
| 2021-12-07 | 2021-12-03 | 9.130 | 25,350 | +8,400 | 0.17% | 231,446 |
| 2021-12-06 | 2021-12-02 | 9.120 | 16,950 | -4,500 | 0.11% | 154,584 |
| 2021-12-03 | 2021-12-01 | 9.090 | 21,450 | +4,300 | 0.14% | 194,980 |
| 2021-12-02 | 2021-11-30 | 9.040 | 17,150 | -6,050 | 0.11% | 155,036 |
| 2021-12-01 | 2021-11-29 | 9.130 | 23,200 | +600 | 0.15% | 211,816 |
| 2021-11-30 | 2021-11-26 | 9.115 | 22,600 | -5,300 | 0.15% | 205,999 |
| 2021-11-29 | 2021-11-25 | 9.245 | 27,900 | +1,350 | 0.18% | 257,935 |
| 2021-11-26 | 2021-11-24 | 9.320 | 26,550 | -4,750 | 0.17% | 247,446 |
| 2021-11-25 | 2021-11-23 | 9.270 | 31,300 | -2,600 | 0.20% | 290,151 |
| 2021-11-24 | 2021-11-22 | 9.305 | 33,900 | +450 | 0.22% | 315,440 |
| 2021-11-22 | 2021-11-18 | 9.200 | 33,450 | +3,200 | 0.21% | 307,740 |
| 2021-11-19 | 2021-11-17 | 9.300 | 30,250 | +5,350 | 0.19% | 281,325 |
| 2021-11-18 | 2021-11-16 | 9.350 | 24,900 | -11,950 | 0.16% | 232,815 |
| 2021-11-17 | 2021-11-15 | 9.275 | 36,850 | -3,800 | 0.23% | 341,784 |
| 2021-11-16 | 2021-11-12 | 9.225 | 40,650 | +2,900 | 0.26% | 374,996 |
| 2021-11-15 | 2021-11-11 | 9.195 | 37,750 | +13,500 | 0.24% | 347,111 |
| 2021-11-12 | 2021-11-10 | 9.140 | 24,250 | +7,250 | 0.15% | 221,645 |
| 2021-11-11 | 2021-11-09 | 9.250 | 17,000 | -8,750 | 0.11% | 157,250 |
| 2021-11-10 | 2021-11-08 | 9.230 | 25,750 | +2,600 | 0.16% | 237,672 |
| 2021-11-09 | 2021-11-05 | 9.310 | 23,150 | +21,800 | 0.14% | 215,526 |
| 2021-11-08 | 2021-11-04 | 9.265 | 1,350 | -34,100 | 0.01% | 12,508 |
| 2021-11-05 | 2021-11-03 | 9.075 | 35,450 | +10,550 | 0.22% | 321,709 |
| 2021-11-04 | 2021-11-02 | 9.120 | 24,900 | -15,000 | 0.15% | 227,088 |
| 2021-11-03 | 2021-11-01 | 9.080 | 39,900 | +4,850 | 0.24% | 362,292 |
| 2021-11-02 | 2021-10-29 | 9.280 | 35,050 | +13,550 | 0.21% | 325,264 |
| 2021-11-01 | 2021-10-28 | 9.265 | 21,500 | -3,900 | 0.13% | 199,198 |
| 2021-10-29 | 2021-10-27 | 9.300 | 25,400 | -12,550 | 0.15% | 236,220 |
| 2021-10-28 | 2021-10-26 | 9.510 | 37,950 | +8,650 | 0.23% | 360,904 |
| 2021-10-27 | 2021-10-25 | 9.520 | 29,300 | +27,200 | 0.18% | 278,936 |
| 2021-10-26 | 2021-10-22 | 9.620 | 2,100 | -6,500 | 0.01% | 20,202 |
| 2021-10-25 | 2021-10-21 | 9.355 | 8,600 | +4,850 | 0.05% | 80,453 |
| 2021-10-22 | 2021-10-20 | 9.385 | 3,750 | -22,950 | 0.02% | 35,194 |
| 2021-10-21 | 2021-10-19 | 9.375 | 26,700 | +6,700 | 0.16% | 250,312 |
| 2021-10-20 | 2021-10-18 | 9.140 | 20,000 | +12,900 | 0.12% | 182,800 |
| 2021-10-19 | 2021-10-15 | 9.250 | 7,100 | -16,200 | 0.04% | 65,675 |
| 2021-10-18 | 2021-10-12 | 9.035 | 23,300 | +300 | 0.14% | 210,516 |
| 2021-10-15 | 2021-10-11 | 9.020 | 23,000 | +11,400 | 0.13% | 207,460 |
| 2021-10-12 | 2021-10-08 | 9.065 | 11,600 | -16,600 | 0.07% | 105,154 |
| 2021-10-11 | 2021-10-07 | 8.925 | 28,200 | +15,150 | 0.16% | 251,685 |
| 2021-10-08 | 2021-10-06 | 8.750 | 13,050 | +3,900 | 0.08% | 114,188 |
| 2021-10-07 | 2021-10-05 | 8.885 | 9,150 | +2,850 | 0.05% | 81,298 |
| 2021-10-06 | 2021-10-04 | 8.900 | 6,300 | -50 | 0.04% | 56,070 |
| 2021-10-05 | 2021-09-30 | 9.095 | 6,350 | +4,950 | 0.04% | 57,753 |
| 2021-10-04 | 2021-09-29 | 9.030 | 1,400 | -7,750 | 0.01% | 12,642 |
| 2021-09-30 | 2021-09-28 | 9.030 | 9,150 | +9,150 | 0.05% | 82,624 |
| 2021-09-29 | 2021-09-27 | 9.075 | 0 | -10,300 | ||
| 2021-09-28 | 2021-09-24 | 8.850 | 10,300 | -6,800 | 0.06% | 91,155 |
| 2021-09-27 | 2021-09-23 | 8.760 | 17,100 | +12,100 | 0.10% | 149,796 |
| 2021-09-24 | 2021-09-21 | 8.830 | 5,000 | +50 | 0.03% | 44,150 |
| 2021-09-23 | 2021-09-20 | 8.755 | 4,950 | -7,950 | 0.03% | 43,337 |
| 2021-09-21 | 2021-09-17 | 9.040 | 12,900 | +2,800 | 0.08% | 116,616 |
| 2021-09-20 | 2021-09-16 | 8.905 | 10,100 | -11,050 | 0.06% | 89,940 |
| 2021-09-17 | 2021-09-15 | 9.000 | 21,150 | -11,550 | 0.12% | 190,350 |
| 2021-09-16 | 2021-09-14 | 9.130 | 32,700 | -8,950 | 0.19% | 298,551 |
| 2021-09-15 | 2021-09-13 | 9.180 | 41,650 | +4,050 | 0.25% | 382,347 |
| 2021-09-14 | 2021-09-10 | 9.365 | 37,600 | +9,600 | 0.22% | 352,124 |
| 2021-09-13 | 2021-09-09 | 9.185 | 28,000 | +15,050 | 0.16% | 257,180 |
| 2021-09-10 | 2021-09-08 | 9.255 | 12,950 | -42,300 | 0.08% | 119,852 |
| 2021-09-09 | 2021-09-07 | 9.450 | 55,250 | -4,250 | 0.33% | 522,112 |
| 2021-09-08 | 2021-09-06 | 9.405 | 59,500 | -11,650 | 0.35% | 559,598 |
| 2021-09-07 | 2021-09-03 | 9.200 | 71,150 | +18,350 | 0.42% | 654,580 |
| 2021-09-06 | 2021-09-02 | 9.135 | 52,800 | +800 | 0.31% | 482,328 |
| 2021-09-03 | 2021-09-01 | 9.260 | 52,000 | +11,900 | 0.30% | 481,520 |
| 2021-09-02 | 2021-08-31 | 9.105 | 40,100 | +4,550 | 0.24% | 365,110 |
| 2021-09-01 | 2021-08-30 | 9.115 | 35,550 | -50 | 0.21% | 324,038 |
| 2021-08-31 | 2021-08-27 | 9.120 | 35,600 | +19,550 | 0.21% | 324,672 |
| 2021-08-30 | 2021-08-26 | 9.100 | 16,050 | +7,800 | 0.09% | 146,055 |
| 2021-08-27 | 2021-08-25 | 9.310 | 8,250 | +8,250 | 0.05% | 76,808 |
| 2021-08-26 | 2021-08-24 | 9.360 | 0 | -49,000 | ||
| 2021-08-25 | 2021-08-23 | 9.145 | 49,000 | +16,850 | 0.28% | 448,105 |
| 2021-08-24 | 2021-08-20 | 8.995 | 32,150 | -11,400 | 0.18% | 289,189 |
| 2021-08-23 | 2021-08-19 | 9.290 | 43,550 | +12,300 | 0.25% | 404,579 |
| 2021-08-20 | 2021-08-18 | 9.400 | 31,250 | +31,250 | 0.18% | 293,750 |
| 2021-08-19 | 2021-08-17 | 9.365 | 0 | -49,100 | ||
| 2021-08-18 | 2021-08-16 | 9.640 | 49,100 | +2,000 | 0.28% | 473,324 |
| 2021-08-17 | 2021-08-13 | 9.600 | 47,100 | +5,000 | 0.27% | 452,160 |
| 2021-08-16 | 2021-08-12 | 9.590 | 42,100 | +27,550 | 0.24% | 403,739 |
| 2021-08-13 | 2021-08-11 | 9.645 | 14,550 | -400 | 0.08% | 140,335 |
| 2021-08-12 | 2021-08-10 | 9.775 | 14,950 | -8,750 | 0.08% | 146,136 |
| 2021-08-11 | 2021-08-09 | 9.540 | 23,700 | -7,150 | 0.13% | 226,098 |
| 2021-08-10 | 2021-08-06 | 9.545 | 30,850 | +5,250 | 0.17% | 294,463 |
| 2021-08-09 | 2021-08-05 | 9.630 | 25,600 | +4,100 | 0.14% | 246,528 |
| 2021-08-06 | 2021-08-04 | 9.660 | 21,500 | +6,400 | 0.12% | 207,690 |
| 2021-08-05 | 2021-08-03 | 9.620 | 15,100 | +4,300 | 0.08% | 145,262 |
| 2021-08-04 | 2021-08-02 | 9.465 | 10,800 | -39,650 | 0.06% | 102,222 |
| 2021-08-03 | 2021-07-30 | 9.160 | 50,450 | +22,000 | 0.28% | 462,122 |
| 2021-08-02 | 2021-07-29 | 9.250 | 28,450 | -49,600 | 0.16% | 263,162 |
| 2021-07-30 | 2021-07-28 | 9.035 | 78,050 | +65,550 | 0.43% | 705,182 |
| 2021-07-29 | 2021-07-27 | 8.770 | 12,500 | -2,850 | 0.07% | 109,625 |
| 2021-07-28 | 2021-07-26 | 9.330 | 15,350 | -5,050 | 0.08% | 143,216 |
| 2021-07-27 | 2021-07-23 | 9.740 | 20,400 | +6,700 | 0.11% | 198,696 |
| 2021-07-26 | 2021-07-22 | 9.970 | 13,700 | -9,850 | 0.07% | 136,589 |
| 2021-07-23 | 2021-07-21 | 9.895 | 23,550 | +20,400 | 0.13% | 233,027 |
| 2021-07-22 | 2021-07-20 | 9.895 | 3,150 | -12,300 | 0.02% | 31,169 |
| 2021-07-21 | 2021-07-19 | 9.860 | 15,450 | +15,450 | 0.08% | 152,337 |
| 2021-07-20 | 2021-07-16 | 9.920 | 0 | -6,550 | ||
| 2021-07-19 | 2021-07-15 | 10.080 | 6,550 | -8,000 | 0.04% | 66,024 |
| 2021-07-16 | 2021-07-14 | 10.010 | 14,550 | +14,550 | 0.08% | 145,646 |
| 2021-07-14 | 2021-07-12 | 9.955 | 0 | -18,950 | ||
| 2021-07-13 | 2021-07-09 | 9.840 | 18,950 | -36,150 | 0.11% | 186,468 |
| 2021-07-12 | 2021-07-08 | 9.795 | 55,100 | +45,750 | 0.31% | 539,704 |
| 2021-07-09 | 2021-07-07 | 10.140 | 9,350 | -6,350 | 0.05% | 94,809 |
| 2021-07-08 | 2021-07-06 | 10.090 | 15,700 | +4,600 | 0.09% | 158,413 |
| 2021-07-07 | 2021-07-05 | 10.080 | 11,100 | +11,100 | 0.06% | 111,888 |
| 2021-07-06 | 2021-07-02 | 10.200 | 0 | -6,600 | ||
| 2021-07-05 | 2021-06-30 | 10.490 | 6,600 | +6,600 | 0.04% | 69,234 |
| 2021-06-23 | 2021-06-21 | 10.280 | 0 | -12,750 | ||
| 2021-06-22 | 2021-06-18 | 10.360 | 12,750 | +12,750 | 0.08% | 132,090 |
| 2021-06-21 | 2021-06-17 | 10.430 | 0 | -27,250 | ||
| 2021-06-18 | 2021-06-16 | 10.510 | 27,250 | +27,250 | 0.17% | 286,398 |
| 2021-06-15 | 2021-06-10 | 10.920 | 0 | -1,700 | ||
| 2021-06-11 | 2021-06-09 | 10.690 | 1,700 | +1,700 | 0.01% | 18,173 |
| 2021-06-10 | 2021-06-08 | 10.710 | 0 | -17,000 | ||
| 2021-06-09 | 2021-06-07 | 10.860 | 17,000 | +17,000 | 0.11% | 184,620 |
| 2021-06-08 | 2021-06-04 | 11.000 | 0 | -2,400 | ||
| 2021-06-07 | 2021-06-03 | 11.050 | 2,400 | -7,550 | 0.02% | 26,520 |
| 2021-06-04 | 2021-06-02 | 11.110 | 9,950 | +9,950 | 0.07% | 110,544 |
| 2021-06-02 | 2021-05-31 | 11.340 | 0 | -18,300 | ||
| 2021-06-01 | 2021-05-28 | 11.220 | 18,300 | +9,800 | 0.13% | 205,326 |
| 2021-05-31 | 2021-05-27 | 11.240 | 8,500 | +8,150 | 0.06% | 95,540 |
| 2021-05-28 | 2021-05-26 | 11.160 | 350 | +350 | 0.00% | 3,906 |
| 2021-05-27 | 2021-05-25 | 11.150 | 0 | -850 | ||
| 2021-05-26 | 2021-05-24 | 10.830 | 850 | -5,150 | 0.01% | 9,206 |
| 2021-05-25 | 2021-05-21 | 10.750 | 6,000 | +1,550 | 0.04% | 64,500 |
| 2021-05-24 | 2021-05-20 | 10.700 | 4,450 | -20,100 | 0.03% | 47,615 |
| 2021-05-21 | 2021-05-18 | 10.700 | 24,550 | +11,950 | 0.17% | 262,685 |
| 2021-05-20 | 2021-05-17 | 10.670 | 12,600 | -3,650 | 0.09% | 134,442 |
| 2021-05-18 | 2021-05-14 | 10.460 | 16,250 | -14,800 | 0.11% | 169,975 |
| 2021-05-17 | 2021-05-13 | 10.360 | 31,050 | +7,800 | 0.22% | 321,678 |
| 2021-05-14 | 2021-05-12 | 10.590 | 23,250 | -2,550 | 0.16% | 246,218 |
| 2021-05-13 | 2021-05-11 | 10.470 | 25,800 | +11,650 | 0.18% | 270,126 |
| 2021-05-12 | 2021-05-10 | 10.530 | 14,150 | +14,150 | 0.10% | 149,000 |
| 2021-05-10 | 2021-05-06 | 10.670 | 0 | -14,800 | ||
| 2021-05-07 | 2021-05-05 | 10.770 | 14,800 | +13,850 | 0.10% | 159,396 |
| 2021-05-06 | 2021-05-04 | 10.960 | 950 | -3,500 | 0.01% | 10,412 |
| 2021-05-05 | 2021-05-03 | 10.820 | 4,450 | -5,950 | 0.03% | 48,149 |
| 2021-05-04 | 2021-04-30 | 10.890 | 10,400 | +5,350 | 0.07% | 113,256 |
| 2021-05-03 | 2021-04-29 | 11.090 | 5,050 | +150 | 0.04% | 56,004 |
| 2021-04-30 | 2021-04-28 | 10.950 | 4,900 | -3,000 | 0.03% | 53,655 |
| 2021-04-29 | 2021-04-27 | 10.940 | 7,900 | -11,800 | 0.06% | 86,426 |
| 2021-04-28 | 2021-04-26 | 10.780 | 19,700 | +18,700 | 0.14% | 212,366 |
| 2021-04-27 | 2021-04-23 | 10.970 | 1,000 | +1,000 | 0.01% | 10,970 |
| 2021-04-26 | 2021-04-22 | 10.890 | 0 | -7,900 | ||
| 2021-04-23 | 2021-04-21 | 10.770 | 7,900 | +7,900 | 0.06% | 85,083 |
| 2021-04-22 | 2021-04-20 | 10.950 | 0 | -8,650 | ||
| 2021-04-21 | 2021-04-19 | 10.800 | 8,650 | +2,150 | 0.06% | 93,420 |
| 2021-04-20 | 2021-04-16 | 10.610 | 6,500 | -6,850 | 0.05% | 68,965 |
| 2021-04-19 | 2021-04-15 | 10.530 | 13,350 | +13,350 | 0.10% | 140,576 |
| 2021-04-16 | 2021-04-14 | 10.610 | 0 | -35,450 | ||
| 2021-04-15 | 2021-04-13 | 10.320 | 35,450 | +15,250 | 0.25% | 365,844 |
| 2021-04-14 | 2021-04-12 | 10.440 | 20,200 | +3,850 | 0.14% | 210,888 |
| 2021-04-13 | 2021-04-09 | 10.590 | 16,350 | -24,300 | 0.12% | 173,146 |
| 2021-04-12 | 2021-04-08 | 10.820 | 40,650 | +16,700 | 0.29% | 439,833 |
| 2021-04-09 | 2021-04-07 | 10.670 | 23,950 | -23,400 | 0.17% | 255,546 |
| 2021-04-08 | 2021-04-01 | 10.640 | 47,350 | +23,100 | 0.34% | 503,804 |
| 2021-04-07 | 2021-03-31 | 10.400 | 24,250 | -12,300 | 0.17% | 252,200 |
| 2021-04-01 | 2021-03-30 | 10.420 | 36,550 | -100 | 0.26% | 380,851 |
| 2021-03-31 | 2021-03-29 | 10.390 | 36,650 | +22,500 | 0.26% | 380,794 |
| 2021-03-30 | 2021-03-26 | 10.530 | 14,150 | -10,700 | 0.10% | 149,000 |
| 2021-03-29 | 2021-03-25 | 10.260 | 24,850 | -2,600 | 0.18% | 254,961 |
| 2021-03-26 | 2021-03-24 | 10.190 | 27,450 | +20,500 | 0.19% | 279,716 |
| 2021-03-25 | 2021-03-23 | 10.450 | 6,950 | +6,650 | 0.05% | 72,628 |
| 2021-03-24 | 2021-03-22 | 10.600 | 300 | +300 | 0.00% | 3,180 |
| 2021-03-23 | 2021-03-19 | 10.660 | 0 | -2,350 | ||
| 2021-03-22 | 2021-03-18 | 10.980 | 2,350 | +2,350 | 0.02% | 25,803 |
| 2021-03-18 | 2021-03-16 | 10.830 | 0 | -9,050 | ||
| 2021-03-17 | 2021-03-15 | 10.520 | 9,050 | +9,050 | 0.07% | 95,206 |
| 2021-03-15 | 2021-03-11 | 10.920 | 0 | -46,900 | ||
| 2021-03-12 | 2021-03-10 | 10.600 | 46,900 | +46,900 | 0.34% | 497,140 |
| 2021-03-11 | 2021-03-09 | 10.420 | 0 | -18,800 | ||
| 2021-03-10 | 2021-03-08 | 10.250 | 18,800 | +18,800 | 0.14% | 192,700 |
| 2021-03-08 | 2021-03-04 | 10.920 | 0 | -3,500 | ||
| 2021-03-05 | 2021-03-03 | 11.400 | 3,500 | -14,900 | 0.03% | 39,900 |
| 2021-03-04 | 2021-03-02 | 11.080 | 18,400 | -79,750 | 0.14% | 203,872 |
| 2021-03-03 | 2021-03-01 | 11.410 | 98,150 | +98,150 | 0.73% | 1,119,892 |
| 2021-03-02 | 2021-02-26 | 11.150 | 0 | -27,950 | ||
| 2021-03-01 | 2021-02-25 | 11.400 | 27,950 | -21,350 | 0.22% | 318,630 |
| 2021-02-26 | 2021-02-24 | 11.310 | 49,300 | +6,900 | 0.39% | 557,583 |
| 2021-02-25 | 2021-02-23 | 11.760 | 42,400 | +38,000 | 0.33% | 498,624 |
| 2021-02-24 | 2021-02-22 | 11.660 | 4,400 | -9,400 | 0.03% | 51,304 |
| 2021-02-23 | 2021-02-19 | 12.330 | 13,800 | +13,800 | 0.11% | 170,154 |
| 2021-02-22 | 2021-02-18 | 12.260 | 0 | -16,400 | ||
| 2021-02-19 | 2021-02-17 | 12.960 | 16,400 | -22,150 | 0.13% | 212,544 |
| 2021-02-18 | 2021-02-16 | 13.000 | 38,550 | -31,450 | 0.30% | 501,150 |
| 2021-02-17 | 2021-02-11 | 12.600 | 70,000 | -13,650 | 0.55% | 882,000 |
| 2021-02-16 | 2021-02-09 | 12.130 | 83,650 | +27,500 | 0.65% | 1,014,675 |
| 2021-02-10 | 2021-02-08 | 11.930 | 56,150 | +29,900 | 0.44% | 669,870 |
| 2021-02-09 | 2021-02-05 | 11.740 | 26,250 | +26,250 | 0.21% | 308,175 |
| 2021-02-08 | 2021-02-04 | 11.500 | 0 | -18,550 | ||
| 2021-02-05 | 2021-02-03 | 11.530 | 18,550 | +18,550 | 0.14% | 213,882 |
| 2021-02-04 | 2021-02-02 | 11.480 | 0 | -47,300 | ||
| 2021-02-03 | 2021-02-01 | 11.150 | 47,300 | -98,200 | 0.37% | 527,395 |
| 2021-02-02 | 2021-01-29 | 10.750 | 145,500 | +51,400 | 1.14% | 1,564,125 |
| 2021-02-01 | 2021-01-28 | 10.770 | 94,100 | +23,950 | 0.73% | 1,013,457 |
| 2021-01-29 | 2021-01-27 | 11.060 | 70,150 | +50,950 | 0.54% | 775,859 |
| 2021-01-28 | 2021-01-26 | 11.270 | 19,200 | +19,200 | 0.15% | 216,384 |
| 2021-01-27 | 2021-01-25 | 11.630 | 0 | -9,300 | ||
| 2021-01-26 | 2021-01-22 | 11.230 | 9,300 | +9,300 | 0.07% | 104,439 |
| 2021-01-21 | 2021-01-19 | 10.990 | 0 | -100 | ||
| 2021-01-20 | 2021-01-18 | 10.930 | 100 | -26,500 | 0.00% | 1,093 |
| 2021-01-19 | 2021-01-15 | 10.940 | 26,600 | +26,600 | 0.23% | 291,004 |
| 2021-01-18 | 2021-01-14 | 11.110 | 0 | -26,150 | ||
| 2021-01-15 | 2021-01-13 | 11.280 | 26,150 | +15,350 | 0.22% | 294,972 |
| 2021-01-14 | 2021-01-12 | 11.520 | 10,800 | -17,300 | 0.09% | 124,416 |
| 2021-01-13 | 2021-01-11 | 11.150 | 28,100 | -13,900 | 0.25% | 313,315 |
| 2021-01-12 | 2021-01-08 | 11.410 | 42,000 | +40,550 | 0.38% | 479,220 |
| 2021-01-11 | 2021-01-07 | 11.470 | 1,450 | -33,300 | 0.01% | 16,632 |
| 2021-01-08 | 2021-01-06 | 11.420 | 34,750 | +20,350 | 0.32% | 396,845 |
| 2021-01-07 | 2021-01-05 | 11.330 | 14,400 | +14,400 | 0.13% | 163,152 |
| 2021-01-06 | 2021-01-04 | 11.500 | 0 | -26,900 | ||
| 2021-01-05 | 2020-12-31 | 10.950 | 26,900 | -28,750 | 0.27% | 294,555 |
| 2021-01-04 | 2020-12-29 | 10.450 | 55,650 | +4,200 | 0.56% | 581,542 |
| 2020-12-30 | 2020-12-28 | 10.460 | 51,450 | -13,450 | 0.51% | 538,167 |
| 2020-12-29 | 2020-12-24 | 10.390 | 64,900 | +55,550 | 0.65% | 674,311 |
| 2020-12-28 | 2020-12-22 | 10.240 | 9,350 | -43,600 | 0.09% | 95,744 |
| 2020-12-23 | 2020-12-21 | 10.250 | 52,950 | +25,100 | 0.53% | 542,738 |
| 2020-12-22 | 2020-12-18 | 10.090 | 27,850 | -17,400 | 0.28% | 281,006 |
| 2020-12-21 | 2020-12-17 | 10.260 | 45,250 | +40,450 | 0.45% | 464,265 |
| 2020-12-18 | 2020-12-16 | 10.220 | 4,800 | -50,200 | 0.05% | 49,056 |
| 2020-12-17 | 2020-12-15 | 10.070 | 55,000 | +8,400 | 0.55% | 553,850 |
| 2020-12-16 | 2020-12-14 | 10.070 | 46,600 | +950 | 0.46% | 469,262 |
| 2020-12-15 | 2020-12-11 | 10.090 | 45,650 | +5,950 | 0.45% | 460,608 |
| 2020-12-14 | 2020-12-10 | 10.080 | 39,700 | +8,500 | 0.39% | 400,176 |
| 2020-12-11 | 2020-12-09 | 10.100 | 31,200 | -25,300 | 0.31% | 315,120 |
| 2020-12-10 | 2020-12-08 | 10.060 | 56,500 | +34,000 | 0.56% | 568,390 |
| 2020-12-09 | 2020-12-07 | 10.010 | 22,500 | +200 | 0.22% | 225,225 |
| 2020-12-08 | 2020-12-04 | 10.050 | 22,300 | -15,500 | 0.22% | 224,115 |
| 2020-12-07 | 2020-12-03 | 9.860 | 37,800 | +9,700 | 0.37% | 372,708 |
| 2020-12-04 | 2020-12-02 | 9.835 | 28,100 | +24,800 | 0.28% | 276,364 |
| 2020-12-03 | 2020-12-01 | 9.880 | 3,300 | -8,800 | 0.03% | 32,604 |
| 2020-12-02 | 2020-11-30 | 9.815 | 12,100 | +12,100 | 0.12% | 118,762 |
| 2020-12-01 | 2020-11-27 | 10.030 | 0 | -5,550 | ||
| 2020-11-30 | 2020-11-26 | 9.935 | 5,550 | -28,600 | 0.06% | 55,139 |
| 2020-11-27 | 2020-11-25 | 9.800 | 34,150 | -24,500 | 0.34% | 334,670 |
| 2020-11-26 | 2020-11-24 | 9.925 | 58,650 | -1,700 | 0.59% | 582,101 |
| 2020-11-25 | 2020-11-23 | 10.100 | 60,350 | +45,550 | 0.59% | 609,535 |
| 2020-11-24 | 2020-11-20 | 10.100 | 14,800 | -54,600 | 0.15% | 149,480 |
| 2020-11-23 | 2020-11-19 | 10.010 | 69,400 | +38,350 | 0.68% | 694,694 |
| 2020-11-20 | 2020-11-18 | 9.925 | 31,050 | +31,050 | 0.30% | 308,171 |
| 2020-11-11 | 2020-11-09 | 10.200 | 0 | -9,750 | ||
| 2020-11-10 | 2020-11-06 | 9.880 | 9,750 | +9,750 | 0.10% | 96,330 |
| 2020-11-09 | 2020-11-05 | 9.965 | 0 | -10,300 | ||
| 2020-11-06 | 2020-11-04 | 9.460 | 10,300 | +4,250 | 0.11% | 97,438 |
| 2020-11-05 | 2020-11-03 | 9.375 | 6,050 | +1,000 | 0.07% | 56,719 |
| 2020-11-04 | 2020-11-02 | 9.345 | 5,050 | -15,050 | 0.05% | 47,192 |
| 2020-11-03 | 2020-10-30 | 9.330 | 20,100 | +20,100 | 0.22% | 187,533 |
| 2020-11-02 | 2020-10-29 | 9.735 | 0 | -21,400 | ||
| 2020-10-30 | 2020-10-28 | 9.555 | 21,400 | -5,350 | 0.23% | 204,477 |
| 2020-10-29 | 2020-10-27 | 9.395 | 26,750 | +26,750 | 0.29% | 251,316 |
| 2020-10-28 | 2020-10-23 | 9.590 | 0 | -20,650 | ||
| 2020-10-27 | 2020-10-22 | 9.820 | 20,650 | +17,350 | 0.23% | 202,783 |
| 2020-10-23 | 2020-10-21 | 9.955 | 3,300 | -16,000 | 0.04% | 32,852 |
| 2020-10-22 | 2020-10-20 | 9.665 | 19,300 | -15,900 | 0.21% | 186,534 |
| 2020-10-21 | 2020-10-19 | 9.500 | 35,200 | +27,500 | 0.39% | 334,400 |
| 2020-10-20 | 2020-10-16 | 9.710 | 7,700 | +7,600 | 0.09% | 74,767 |
| 2020-10-19 | 2020-10-15 | 9.640 | 100 | -600 | 0.00% | 964 |
| 2020-10-16 | 2020-10-14 | 9.765 | 700 | -2,250 | 0.01% | 6,836 |
| 2020-10-15 | 2020-10-12 | 9.830 | 2,950 | -59,200 | 0.03% | 28,998 |
| 2020-10-12 | 2020-10-08 | 9.665 | 62,150 | -9,200 | 0.69% | 600,680 |
| 2020-10-09 | 2020-10-07 | 9.600 | 71,350 | +7,250 | 0.78% | 684,960 |
| 2020-10-08 | 2020-10-06 | 9.485 | 64,100 | +4,550 | 0.70% | 607,988 |
| 2020-10-07 | 2020-10-05 | 9.440 | 59,550 | +16,850 | 0.65% | 562,152 |
| 2020-10-06 | 2020-09-30 | 9.365 | 42,700 | -550 | 0.47% | 399,886 |
| 2020-10-05 | 2020-09-29 | 9.260 | 43,250 | +43,250 | 0.47% | 400,495 |
| 2020-09-29 | 2020-09-25 | 9.310 | 0 | -4,950 | ||
| 2020-09-28 | 2020-09-24 | 9.180 | 4,950 | -6,600 | 0.06% | 45,441 |
| 2020-09-25 | 2020-09-23 | 9.340 | 11,550 | -6,750 | 0.13% | 107,877 |
| 2020-09-24 | 2020-09-22 | 9.215 | 18,300 | +18,300 | 0.21% | 168,634 |
| 2020-09-23 | 2020-09-21 | 9.495 | 0 | -13,750 | ||
| 2020-09-22 | 2020-09-18 | 9.640 | 13,750 | -26,950 | 0.16% | 132,550 |
| 2020-09-21 | 2020-09-17 | 9.450 | 40,700 | +1,200 | 0.47% | 384,615 |
| 2020-09-18 | 2020-09-16 | 9.675 | 39,500 | +39,500 | 0.45% | 382,162 |
| 2020-09-17 | 2020-09-15 | 9.825 | 0 | -14,550 | ||
| 2020-09-16 | 2020-09-14 | 9.575 | 14,550 | +14,550 | 0.17% | 139,316 |
| 2020-09-14 | 2020-09-10 | 9.345 | 0 | -7,550 | ||
| 2020-09-11 | 2020-09-09 | 9.155 | 7,550 | +7,550 | 0.09% | 69,120 |
| 2020-09-10 | 2020-09-08 | 9.525 | 0 | -53,750 | ||
| 2020-09-09 | 2020-09-07 | 9.140 | 53,750 | +33,900 | 0.63% | 491,275 |
| 2020-09-08 | 2020-09-04 | 9.625 | 19,850 | +17,300 | 0.22% | 191,056 |
| 2020-09-07 | 2020-09-03 | 9.915 | 2,550 | +2,550 | 0.03% | 25,283 |
| 2020-09-04 | 2020-09-02 | 10.060 | 0 | -15,250 | ||
| 2020-09-03 | 2020-09-01 | 9.965 | 15,250 | +15,250 | 0.17% | 151,966 |
| 2020-09-02 | 2020-08-31 | 9.900 | 0 | -800 | ||
| 2020-09-01 | 2020-08-28 | 9.880 | 800 | +800 | 0.01% | 7,904 |
| 2020-08-31 | 2020-08-27 | 9.595 | 0 | -2,600 | ||
| 2020-08-28 | 2020-08-26 | 9.550 | 2,600 | +2,600 | 0.03% | 24,830 |
| 2020-08-25 | 2020-08-21 | 9.325 | 0 | -17,800 | ||
| 2020-08-24 | 2020-08-20 | 9.130 | 17,800 | +17,800 | 0.21% | 162,514 |
| 2020-08-19 | 2020-08-17 | 9.275 | 0 | -10,300 | ||
| 2020-08-18 | 2020-08-14 | 9.060 | 10,300 | -60,250 | 0.12% | 93,318 |
| 2020-08-17 | 2020-08-13 | 8.960 | 70,550 | +2,100 | 0.82% | 632,128 |
| 2020-08-14 | 2020-08-12 | 8.800 | 68,450 | -30,250 | 0.79% | 602,360 |
| 2020-08-13 | 2020-08-11 | 8.850 | 98,700 | +48,300 | 1.13% | 873,495 |
| 2020-08-12 | 2020-08-10 | 8.720 | 50,400 | -64,200 | 0.58% | 439,488 |
| 2020-08-11 | 2020-08-07 | 8.740 | 114,600 | +69,800 | 1.32% | 1,001,604 |
| 2020-08-10 | 2020-08-06 | 8.870 | 44,800 | +32,750 | 0.49% | 397,376 |
| 2020-08-07 | 2020-08-05 | 8.970 | 12,050 | -122,800 | 0.13% | 108,089 |
| 2020-08-06 | 2020-08-04 | 8.800 | 134,850 | +70,050 | 1.47% | 1,186,680 |
| 2020-08-05 | 2020-08-03 | 8.740 | 64,800 | -30,850 | 0.71% | 566,352 |
| 2020-08-04 | 2020-07-31 | 8.720 | 95,650 | +32,500 | 1.05% | 834,068 |
| 2020-08-03 | 2020-07-30 | 8.635 | 63,150 | +3,750 | 0.66% | 545,300 |
| 2020-07-31 | 2020-07-29 | 8.655 | 59,400 | +9,850 | 0.63% | 514,107 |
| 2020-07-30 | 2020-07-28 | 8.665 | 49,550 | -51,500 | 0.52% | 429,351 |
| 2020-07-29 | 2020-07-27 | 8.345 | 101,050 | +21,900 | 1.06% | 843,262 |
| 2020-07-28 | 2020-07-24 | 8.295 | 79,150 | +24,350 | 0.82% | 656,549 |
| 2020-07-27 | 2020-07-23 | 8.660 | 54,800 | +50,050 | 0.57% | 474,568 |
| 2020-07-24 | 2020-07-22 | 8.540 | 4,750 | -1,000 | 0.05% | 40,565 |
| 2020-07-23 | 2020-07-21 | 8.685 | 5,750 | -900 | 0.06% | 49,939 |
| 2020-07-22 | 2020-07-20 | 8.415 | 6,650 | -158,400 | 0.07% | 55,960 |
| 2020-07-21 | 2020-07-17 | 8.465 | 165,050 | +54,900 | 1.76% | 1,397,148 |
| 2020-07-20 | 2020-07-16 | 8.230 | 110,150 | +92,500 | 1.17% | 906,534 |
| 2020-07-17 | 2020-07-15 | 8.620 | 17,650 | -113,650 | 0.19% | 152,143 |
| 2020-07-16 | 2020-07-14 | 8.445 | 131,300 | +131,300 | 1.38% | 1,108,828 |
| 2020-07-15 | 2020-07-13 | 8.790 | 0 | -7,650 | ||
| 2020-07-14 | 2020-07-10 | 8.510 | 7,650 | -84,150 | 0.08% | 65,102 |
| 2020-07-13 | 2020-07-09 | 8.520 | 91,800 | -26,050 | 0.95% | 782,136 |
| 2020-07-10 | 2020-07-08 | 8.385 | 117,850 | +80,150 | 1.22% | 988,172 |
| 2020-07-09 | 2020-07-07 | 8.305 | 37,700 | -122,450 | 0.39% | 313,098 |
| 2020-07-08 | 2020-07-06 | 8.210 | 160,150 | +94,300 | 1.65% | 1,314,832 |
| 2020-07-07 | 2020-07-03 | 7.830 | 65,850 | -36,400 | 0.67% | 515,606 |
| 2020-07-06 | 2020-07-02 | 7.700 | 102,250 | +55,900 | 1.02% | 787,325 |
| 2020-07-03 | 2020-06-30 | 7.440 | 46,350 | -109,600 | 0.45% | 344,844 |
| 2020-07-02 | 2020-06-29 | 7.440 | 155,950 | +149,400 | 1.52% | 1,160,268 |
| 2020-06-30 | 2020-06-26 | 7.575 | 6,550 | -8,900 | 0.06% | 49,616 |
| 2020-06-29 | 2020-06-24 | 7.680 | 15,450 | +15,450 | 0.16% | 118,656 |
| 2020-06-26 | 2020-06-23 | 7.765 | 0 | -1,950 | ||
| 2020-06-24 | 2020-06-22 | 7.600 | 1,950 | +1,950 | 0.02% | 14,820 |
| 2020-06-23 | 2020-06-19 | 7.620 | 0 | -82,700 | ||
| 2020-06-22 | 2020-06-18 | 7.355 | 82,700 | +69,700 | 0.84% | 608,258 |
| 2020-06-19 | 2020-06-17 | 7.300 | 13,000 | -76,800 | 0.13% | 94,900 |
| 2020-06-18 | 2020-06-16 | 7.310 | 89,800 | -11,000 | 0.90% | 656,438 |
| 2020-06-17 | 2020-06-15 | 7.030 | 100,800 | +26,250 | 1.01% | 708,624 |
| 2020-06-16 | 2020-06-12 | 7.295 | 74,550 | +41,300 | 0.75% | 543,842 |
| 2020-06-15 | 2020-06-11 | 7.310 | 33,250 | -40,250 | 0.33% | 243,058 |
| 2020-06-12 | 2020-06-10 | 7.370 | 73,500 | +5,600 | 0.73% | 541,695 |
| 2020-06-11 | 2020-06-09 | 7.395 | 67,900 | +21,500 | 0.68% | 502,120 |
| 2020-06-10 | 2020-06-08 | 7.175 | 46,400 | -91,500 | 0.48% | 332,920 |
| 2020-06-09 | 2020-06-05 | 7.305 | 137,900 | +64,200 | 1.41% | 1,007,360 |
| 2020-06-08 | 2020-06-04 | 7.205 | 73,700 | +73,700 | 0.74% | 531,008 |
| 2020-06-04 | 2020-06-02 | 7.080 | 0 | -28,050 | ||
| 2020-06-03 | 2020-06-01 | 7.055 | 28,050 | +11,850 | 0.30% | 197,893 |
| 2020-06-02 | 2020-05-29 | 6.770 | 16,200 | -56,500 | 0.17% | 109,674 |
| 2020-06-01 | 2020-05-28 | 6.700 | 72,700 | +33,050 | 0.77% | 487,090 |
| 2020-05-29 | 2020-05-27 | 6.750 | 39,650 | +39,650 | 0.41% | 267,638 |
| 2020-05-28 | 2020-05-26 | 6.820 | 0 | -19,100 | ||
| 2020-05-27 | 2020-05-25 | 6.620 | 19,100 | -2,150 | 0.20% | 126,442 |
| 2020-05-26 | 2020-05-22 | 6.590 | 21,250 | -250 | 0.22% | 140,038 |
| 2020-05-25 | 2020-05-21 | 6.870 | 21,500 | -21,700 | 0.22% | 147,705 |
| 2020-05-22 | 2020-05-20 | 6.910 | 43,200 | +43,200 | 0.45% | 298,512 |
| 2020-05-21 | 2020-05-19 | 6.910 | 0 | -14,200 | ||
| 2020-05-20 | 2020-05-18 | 6.820 | 14,200 | +5,000 | 0.15% | 96,844 |
| 2020-05-19 | 2020-05-15 | 6.760 | 9,200 | -5,450 | 0.10% | 62,192 |
| 2020-05-18 | 2020-05-14 | 6.720 | 14,650 | +6,700 | 0.15% | 98,448 |
| 2020-05-15 | 2020-05-13 | 6.830 | 7,950 | -47,900 | 0.08% | 54,298 |
| 2020-05-14 | 2020-05-12 | 6.770 | 55,850 | +26,850 | 0.58% | 378,104 |
| 2020-05-13 | 2020-05-11 | 6.790 | 29,000 | +29,000 | 0.30% | 196,910 |
| 2020-05-12 | 2020-05-08 | 6.940 | 0 | -13,050 | ||
| 2020-05-11 | 2020-05-07 | 6.750 | 13,050 | -7,700 | 0.14% | 88,088 |
| 2020-05-08 | 2020-05-06 | 6.670 | 20,750 | +10,550 | 0.22% | 138,402 |
| 2020-05-07 | 2020-05-05 | 6.430 | 10,200 | -250 | 0.11% | 65,586 |
| 2020-05-06 | 2020-05-04 | 6.350 | 10,450 | +10,450 | 0.11% | 66,358 |
| 2020-05-05 | 2020-04-29 | 6.630 | 0 | -13,250 | ||
| 2020-05-04 | 2020-04-28 | 6.680 | 13,250 | -20,050 | 0.14% | 88,510 |
| 2020-04-29 | 2020-04-27 | 6.500 | 33,300 | +11,950 | 0.35% | 216,450 |
| 2020-04-28 | 2020-04-24 | 6.520 | 21,350 | +21,350 | 0.22% | 139,202 |
| 2020-04-27 | 2020-04-23 | 6.660 | 0 | -12,050 | ||
| 2020-04-24 | 2020-04-22 | 6.570 | 12,050 | -1,800 | 0.13% | 79,168 |
| 2020-04-23 | 2020-04-21 | 6.430 | 13,850 | -2,800 | 0.15% | 89,056 |
| 2020-04-22 | 2020-04-20 | 6.550 | 16,650 | +15,450 | 0.18% | 109,058 |
| 2020-04-21 | 2020-04-17 | 6.470 | 1,200 | -750 | 0.01% | 7,764 |
| 2020-04-20 | 2020-04-16 | 6.410 | 1,950 | -20,150 | 0.02% | 12,500 |
| 2020-04-17 | 2020-04-15 | 6.330 | 22,100 | -100 | 0.23% | 139,893 |
| 2020-04-16 | 2020-04-14 | 6.430 | 22,200 | -21,600 | 0.23% | 142,746 |
| 2020-04-15 | 2020-04-09 | 6.320 | 43,800 | -15,800 | 0.46% | 276,816 |
| 2020-04-14 | 2020-04-08 | 6.020 | 59,600 | +59,600 | 0.63% | 358,792 |
| 2020-04-09 | 2020-04-07 | 6.350 | 0 | -25,600 | ||
| 2020-04-08 | 2020-04-06 | 6.200 | 25,600 | +25,100 | 0.27% | 158,720 |
| 2020-04-07 | 2020-04-03 | 6.150 | 500 | -13,600 | 0.01% | 3,075 |
| 2020-04-06 | 2020-04-02 | 6.010 | 14,100 | +10,300 | 0.15% | 84,741 |
| 2020-04-03 | 2020-04-01 | 5.960 | 3,800 | -2,150 | 0.04% | 22,648 |
| 2020-04-02 | 2020-03-31 | 6.110 | 5,950 | -2,500 | 0.06% | 36,354 |
| 2020-04-01 | 2020-03-30 | 6.020 | 8,450 | -2,100 | 0.09% | 50,869 |
| 2020-03-31 | 2020-03-27 | 6.250 | 10,550 | +2,800 | 0.11% | 65,938 |
| 2020-03-30 | 2020-03-26 | 6.060 | 7,750 | -2,000 | 0.08% | 46,965 |
| 2020-03-27 | 2020-03-25 | 6.070 | 9,750 | -1,400 | 0.10% | 59,182 |
| 2020-03-26 | 2020-03-24 | 5.750 | 11,150 | -44,400 | 0.12% | 64,112 |
| 2020-03-25 | 2020-03-23 | 5.410 | 55,550 | +17,850 | 0.60% | 300,526 |
| 2020-03-24 | 2020-03-20 | 5.680 | 37,700 | +37,700 | 0.40% | 214,136 |
| 2020-03-23 | 2020-03-19 | 5.270 | 0 | -52,150 | ||
| 2020-03-20 | 2020-03-18 | 5.500 | 52,150 | +14,150 | 0.54% | 286,825 |
| 2020-03-19 | 2020-03-17 | 5.790 | 38,000 | +18,100 | 0.40% | 220,020 |
| 2020-03-18 | 2020-03-16 | 5.700 | 19,900 | +19,900 | 0.21% | 113,430 |
| 2020-03-17 | 2020-03-13 | 6.260 | 0 | -14,900 | ||
| 2020-03-16 | 2020-03-12 | 6.150 | 14,900 | -750 | 0.14% | 91,635 |
| 2020-03-13 | 2020-03-11 | 6.610 | 15,650 | -2,300 | 0.16% | 103,446 |
| 2020-03-12 | 2020-03-10 | 6.720 | 17,950 | -6,750 | 0.19% | 120,624 |
| 2020-03-11 | 2020-03-09 | 6.410 | 24,700 | +24,700 | 0.26% | 158,327 |
| 2020-03-09 | 2020-03-05 | 7.040 | 0 | -7,450 | ||
| 2020-03-06 | 2020-03-04 | 6.770 | 7,450 | -15,850 | 0.08% | 50,436 |
| 2020-03-05 | 2020-03-03 | 6.630 | 23,300 | -34,750 | 0.25% | 154,479 |
| 2020-03-04 | 2020-03-02 | 6.490 | 58,050 | -15,400 | 0.62% | 376,744 |
| 2020-03-03 | 2020-02-28 | 6.230 | 73,450 | +73,450 | 0.79% | 457,594 |
| 2020-02-28 | 2020-02-26 | 6.670 | 0 | -14,750 | ||
| 2020-02-27 | 2020-02-25 | 6.670 | 14,750 | -7,650 | 0.15% | 98,382 |
| 2020-02-26 | 2020-02-24 | 6.670 | 22,400 | -2,800 | 0.23% | 149,408 |
| 2020-02-25 | 2020-02-21 | 6.920 | 25,200 | +25,200 | 0.26% | 174,384 |
| 2020-02-14 | 2020-02-12 | 7.000 | 0 | -84,050 | ||
| 2020-02-13 | 2020-02-11 | 6.790 | 84,050 | +84,050 | 1.01% | 570,700 |
| 2020-02-12 | 2020-02-10 | 6.770 | 0 | -76,650 | ||
| 2020-02-11 | 2020-02-07 | 6.720 | 76,650 | +76,650 | 0.97% | 515,088 |
| 2020-02-06 | 2020-02-04 | 6.620 | 0 | -86,150 | ||
| 2020-02-05 | 2020-02-03 | 6.230 | 86,150 | -38,850 | 1.34% | 536,714 |
| 2020-02-04 | 2020-01-31 | 6.200 | 125,000 | +80,050 | 1.94% | 775,000 |
| 2020-02-03 | 2020-01-30 | 6.380 | 44,950 | -35,200 | 0.68% | 286,781 |
| 2020-01-31 | 2020-01-29 | 6.670 | 80,150 | -55,500 | 1.21% | 534,600 |
| 2020-01-30 | 2020-01-24 | 7.000 | 135,650 | -220,450 | 2.04% | 949,550 |
| 2020-01-29 | 2020-01-22 | 7.250 | 356,100 | -379,350 | 5.35% | 2,581,725 |
| 2020-01-23 | 2020-01-21 | 7.060 | 735,450 | +735,450 | 11.58% | 5,192,277 |
| 2020-01-21 | 2020-01-17 | 7.370 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy