History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.270 | 1,546,500 | +0 | 0.33% | 3,510,555 |
| 2025-10-13 | 2025-10-09 | 2.300 | 1,546,500 | +0 | 0.33% | 3,556,950 |
| 2025-10-10 | 2025-10-08 | 2.450 | 1,546,500 | -143,500 | 0.33% | 3,788,925 |
| 2025-10-09 | 2025-10-06 | 2.430 | 1,690,000 | +31,000 | 0.36% | 4,106,700 |
| 2025-10-08 | 2025-10-03 | 2.500 | 1,659,000 | -40,000 | 0.35% | 4,147,500 |
| 2025-10-06 | 2025-10-02 | 2.530 | 1,699,000 | -3,000 | 0.36% | 4,298,470 |
| 2025-10-02 | 2025-09-29 | 2.390 | 1,702,000 | -8,500 | 0.36% | 4,067,780 |
| 2025-09-30 | 2025-09-26 | 2.380 | 1,710,500 | +10,000 | 0.37% | 4,070,990 |
| 2025-09-29 | 2025-09-25 | 2.480 | 1,700,500 | +9,500 | 0.36% | 4,217,240 |
| 2025-09-26 | 2025-09-24 | 2.510 | 1,691,000 | +8,500 | 0.36% | 4,244,410 |
| 2025-09-25 | 2025-09-23 | 2.460 | 1,682,500 | +168,000 | 0.36% | 4,138,950 |
| 2025-09-24 | 2025-09-22 | 2.570 | 1,514,500 | +45,000 | 0.32% | 3,892,265 |
| 2025-09-23 | 2025-09-19 | 2.680 | 1,469,500 | +4,500 | 0.31% | 3,938,260 |
| 2025-09-22 | 2025-09-18 | 2.700 | 1,465,000 | -140,000 | 0.31% | 3,955,500 |
| 2025-09-19 | 2025-09-17 | 2.600 | 1,605,000 | -411,000 | 0.34% | 4,173,000 |
| 2025-09-18 | 2025-09-16 | 2.680 | 2,016,000 | +488,500 | 0.43% | 5,402,880 |
| 2025-09-17 | 2025-09-15 | 2.230 | 1,527,500 | +20,000 | 0.33% | 3,406,325 |
| 2025-09-16 | 2025-09-12 | 2.240 | 1,507,500 | +47,500 | 0.32% | 3,376,800 |
| 2025-09-15 | 2025-09-11 | 2.240 | 1,460,000 | -25,000 | 0.31% | 3,270,400 |
| 2025-09-12 | 2025-09-10 | 2.280 | 1,485,000 | +30,000 | 0.32% | 3,385,800 |
| 2025-09-11 | 2025-09-09 | 2.380 | 1,455,000 | +1,500 | 0.31% | 3,462,900 |
| 2025-09-10 | 2025-09-08 | 2.410 | 1,453,500 | -4,000 | 0.31% | 3,502,935 |
| 2025-09-09 | 2025-09-05 | 2.370 | 1,457,500 | -96,500 | 0.31% | 3,454,275 |
| 2025-09-08 | 2025-09-04 | 2.210 | 1,554,000 | -117,500 | 0.33% | 3,434,340 |
| 2025-09-05 | 2025-09-03 | 2.330 | 1,671,500 | -57,500 | 0.36% | 3,894,595 |
| 2025-09-04 | 2025-09-02 | 2.180 | 1,729,000 | -2,500 | 0.37% | 3,769,220 |
| 2025-09-03 | 2025-09-01 | 2.240 | 1,731,500 | +286,500 | 0.37% | 3,878,560 |
| 2025-09-01 | 2025-08-28 | 2.220 | 1,445,000 | -29,000 | 0.31% | 3,207,900 |
| 2025-08-29 | 2025-08-27 | 2.190 | 1,474,000 | +75,000 | 0.31% | 3,228,060 |
| 2025-08-28 | 2025-08-26 | 2.310 | 1,399,000 | +87,500 | 0.30% | 3,231,690 |
| 2025-08-27 | 2025-08-25 | 2.400 | 1,311,500 | +40,500 | 0.28% | 3,147,600 |
| 2025-08-26 | 2025-08-22 | 2.380 | 1,271,000 | +52,500 | 0.27% | 3,024,980 |
| 2025-08-25 | 2025-08-21 | 2.360 | 1,218,500 | +4,000 | 0.26% | 2,875,660 |
| 2025-08-22 | 2025-08-20 | 2.300 | 1,214,500 | +500 | 0.26% | 2,793,350 |
| 2025-08-21 | 2025-08-19 | 2.430 | 1,214,000 | -125,000 | 0.26% | 2,950,020 |
| 2025-08-20 | 2025-08-18 | 2.530 | 1,339,000 | +39,000 | 0.29% | 3,387,670 |
| 2025-08-19 | 2025-08-15 | 2.360 | 1,300,000 | +96,500 | 0.28% | 3,068,000 |
| 2025-08-18 | 2025-08-14 | 2.310 | 1,203,500 | -500 | 0.26% | 2,780,085 |
| 2025-08-15 | 2025-08-13 | 2.260 | 1,204,000 | -24,500 | 0.26% | 2,721,040 |
| 2025-08-14 | 2025-08-12 | 2.100 | 1,228,500 | +14,500 | 0.26% | 2,579,850 |
| 2025-08-13 | 2025-08-11 | 2.180 | 1,214,000 | +69,000 | 0.27% | 2,646,520 |
| 2025-08-12 | 2025-08-08 | 2.070 | 1,145,000 | -68,500 | 0.26% | 2,370,150 |
| 2025-08-11 | 2025-08-07 | 2.090 | 1,213,500 | -37,000 | 0.27% | 2,536,215 |
| 2025-08-08 | 2025-08-06 | 2.120 | 1,250,500 | -21,000 | 0.28% | 2,651,060 |
| 2025-08-07 | 2025-08-05 | 2.270 | 1,271,500 | +122,000 | 0.28% | 2,886,305 |
| 2025-08-06 | 2025-08-04 | 2.090 | 1,149,500 | +6,000 | 0.26% | 2,402,455 |
| 2025-08-05 | 2025-08-01 | 2.130 | 1,143,500 | -81,500 | 0.26% | 2,435,655 |
| 2025-08-04 | 2025-07-31 | 2.560 | 1,225,000 | -56,500 | 0.27% | 3,136,000 |
| 2025-08-01 | 2025-07-30 | 2.520 | 1,281,500 | +38,000 | 0.29% | 3,229,380 |
| 2025-07-31 | 2025-07-29 | 2.750 | 1,243,500 | +163,500 | 0.28% | 3,419,625 |
| 2025-07-30 | 2025-07-28 | 2.520 | 1,080,000 | -43,000 | 0.24% | 2,721,600 |
| 2025-07-29 | 2025-07-25 | 2.440 | 1,123,000 | +4,500 | 0.25% | 2,740,120 |
| 2025-07-28 | 2025-07-24 | 2.370 | 1,118,500 | -97,000 | 0.25% | 2,650,845 |
| 2025-07-25 | 2025-07-23 | 2.530 | 1,215,500 | -40,500 | 0.27% | 3,075,215 |
| 2025-07-24 | 2025-07-22 | 2.480 | 1,256,000 | +33,500 | 0.28% | 3,114,880 |
| 2025-07-23 | 2025-07-21 | 2.410 | 1,222,500 | +12,000 | 0.27% | 2,946,225 |
| 2025-07-22 | 2025-07-18 | 2.570 | 1,210,500 | +22,000 | 0.27% | 3,110,985 |
| 2025-07-21 | 2025-07-17 | 2.680 | 1,188,500 | -230,000 | 0.27% | 3,185,180 |
| 2025-07-18 | 2025-07-16 | 2.400 | 1,418,500 | -55,000 | 0.32% | 3,404,400 |
| 2025-07-17 | 2025-07-15 | 2.180 | 1,473,500 | +7,000 | 0.33% | 3,212,230 |
| 2025-07-16 | 2025-07-14 | 2.040 | 1,466,500 | -8,500 | 0.33% | 2,991,660 |
| 2025-07-15 | 2025-07-11 | 1.810 | 1,475,000 | +500 | 0.33% | 2,669,750 |
| 2025-07-14 | 2025-07-10 | 1.790 | 1,474,500 | +148,000 | 0.33% | 2,639,355 |
| 2025-07-11 | 2025-07-09 | 1.650 | 1,326,500 | +14,000 | 0.30% | 2,188,725 |
| 2025-07-10 | 2025-07-08 | 1.570 | 1,312,500 | -19,500 | 0.29% | 2,060,625 |
| 2025-07-09 | 2025-07-07 | 1.590 | 1,332,000 | +12,000 | 0.30% | 2,117,880 |
| 2025-07-08 | 2025-07-04 | 1.500 | 1,320,000 | -33,000 | 0.29% | 1,980,000 |
| 2025-07-07 | 2025-07-03 | 1.460 | 1,353,000 | -19,000 | 0.30% | 1,975,380 |
| 2025-07-04 | 2025-07-02 | 1.450 | 1,372,000 | -86,500 | 0.31% | 1,989,400 |
| 2025-07-03 | 2025-06-30 | 1.510 | 1,458,500 | -10,500 | 0.33% | 2,202,335 |
| 2025-07-02 | 2025-06-27 | 1.500 | 1,469,000 | -24,500 | 0.33% | 2,203,500 |
| 2025-06-30 | 2025-06-26 | 1.500 | 1,493,500 | -19,500 | 0.33% | 2,240,250 |
| 2025-06-27 | 2025-06-25 | 1.570 | 1,513,000 | +13,000 | 0.34% | 2,375,410 |
| 2025-06-26 | 2025-06-24 | 1.560 | 1,500,000 | +39,000 | 0.34% | 2,340,000 |
| 2025-06-25 | 2025-06-23 | 1.510 | 1,461,000 | +100,000 | 0.33% | 2,206,110 |
| 2025-06-24 | 2025-06-20 | 1.480 | 1,361,000 | +32,000 | 0.30% | 2,014,280 |
| 2025-06-23 | 2025-06-19 | 1.510 | 1,329,000 | -22,500 | 0.30% | 2,006,790 |
| 2025-06-20 | 2025-06-18 | 1.570 | 1,351,500 | +7,000 | 0.30% | 2,121,855 |
| 2025-06-19 | 2025-06-17 | 1.600 | 1,344,500 | -196,500 | 0.30% | 2,151,200 |
| 2025-06-18 | 2025-06-16 | 1.690 | 1,541,000 | +44,000 | 0.34% | 2,604,290 |
| 2025-06-17 | 2025-06-13 | 1.680 | 1,497,000 | -36,500 | 0.33% | 2,514,960 |
| 2025-06-16 | 2025-06-12 | 1.870 | 1,533,500 | -93,000 | 0.34% | 2,867,645 |
| 2025-06-13 | 2025-06-11 | 1.680 | 1,626,500 | +201,500 | 0.36% | 2,732,520 |
| 2025-06-12 | 2025-06-10 | 1.510 | 1,425,000 | +10,000 | 0.32% | 2,151,750 |
| 2025-06-11 | 2025-06-09 | 1.530 | 1,415,000 | -2,000 | 0.32% | 2,164,950 |
| 2025-06-09 | 2025-06-05 | 1.430 | 1,417,000 | +500 | 0.32% | 2,026,310 |
| 2025-06-06 | 2025-06-04 | 1.460 | 1,416,500 | -45,000 | 0.32% | 2,068,090 |
| 2025-06-05 | 2025-06-03 | 1.340 | 1,461,500 | +9,500 | 0.33% | 1,958,410 |
| 2025-06-04 | 2025-06-02 | 1.350 | 1,452,000 | +1,000 | 0.32% | 1,960,200 |
| 2025-06-03 | 2025-05-30 | 1.440 | 1,451,000 | +7,000 | 0.32% | 2,089,440 |
| 2025-06-02 | 2025-05-29 | 1.440 | 1,444,000 | +54,500 | 0.32% | 2,079,360 |
| 2025-05-30 | 2025-05-28 | 1.400 | 1,389,500 | +1,000 | 0.31% | 1,945,300 |
| 2025-05-29 | 2025-05-27 | 1.390 | 1,388,500 | +6,000 | 0.31% | 1,930,015 |
| 2025-05-28 | 2025-05-26 | 1.410 | 1,382,500 | +106,000 | 0.31% | 1,949,325 |
| 2025-05-27 | 2025-05-23 | 1.400 | 1,276,500 | +93,500 | 0.29% | 1,787,100 |
| 2025-05-26 | 2025-05-22 | 1.430 | 1,183,000 | +64,000 | 0.26% | 1,691,690 |
| 2025-05-23 | 2025-05-21 | 1.280 | 1,119,000 | +36,000 | 0.25% | 1,432,320 |
| 2025-05-22 | 2025-05-20 | 1.280 | 1,083,000 | +12,000 | 0.24% | 1,386,240 |
| 2025-05-21 | 2025-05-19 | 1.230 | 1,071,000 | -500 | 0.24% | 1,317,330 |
| 2025-05-16 | 2025-05-14 | 1.260 | 1,071,500 | +39,000 | 0.24% | 1,350,090 |
| 2025-05-14 | 2025-05-12 | 1.260 | 1,032,500 | -52,000 | 0.23% | 1,300,950 |
| 2025-05-13 | 2025-05-09 | 1.260 | 1,084,500 | +3,000 | 0.24% | 1,366,470 |
| 2025-05-12 | 2025-05-08 | 1.250 | 1,081,500 | +1,000 | 0.24% | 1,351,875 |
| 2025-05-09 | 2025-05-07 | 1.270 | 1,080,500 | +20,000 | 0.24% | 1,372,235 |
| 2025-05-07 | 2025-05-02 | 1.310 | 1,060,500 | -12,000 | 0.24% | 1,389,255 |
| 2025-05-06 | 2025-04-30 | 1.200 | 1,072,500 | -10,000 | 0.24% | 1,287,000 |
| 2025-05-02 | 2025-04-29 | 1.210 | 1,082,500 | -5,500 | 0.24% | 1,309,825 |
| 2025-04-30 | 2025-04-28 | 1.150 | 1,088,000 | -33,000 | 0.24% | 1,251,200 |
| 2025-04-25 | 2025-04-23 | 1.250 | 1,121,000 | +2,500 | 0.25% | 1,401,250 |
| 2025-04-24 | 2025-04-22 | 1.200 | 1,118,500 | +35,500 | 0.25% | 1,342,200 |
| 2025-04-23 | 2025-04-17 | 1.100 | 1,083,000 | -500 | 0.24% | 1,191,300 |
| 2025-04-22 | 2025-04-16 | 1.110 | 1,083,500 | +2,000 | 0.24% | 1,202,685 |
| 2025-04-17 | 2025-04-15 | 1.160 | 1,081,500 | -7,500 | 0.24% | 1,254,540 |
| 2025-04-16 | 2025-04-14 | 1.170 | 1,089,000 | -10,000 | 0.24% | 1,274,130 |
| 2025-04-15 | 2025-04-11 | 1.120 | 1,099,000 | -7,500 | 0.25% | 1,230,880 |
| 2025-04-14 | 2025-04-10 | 1.100 | 1,106,500 | +2,500 | 0.25% | 1,217,150 |
| 2025-04-11 | 2025-04-09 | 1.140 | 1,104,000 | -40,500 | 0.25% | 1,258,560 |
| 2025-04-10 | 2025-04-08 | 1.110 | 1,144,500 | -13,500 | 0.26% | 1,270,395 |
| 2025-04-09 | 2025-04-07 | 1.090 | 1,158,000 | -35,500 | 0.26% | 1,262,220 |
| 2025-04-08 | 2025-04-03 | 1.320 | 1,193,500 | -28,500 | 0.27% | 1,575,420 |
| 2025-04-03 | 2025-04-01 | 1.370 | 1,222,000 | +13,500 | 0.27% | 1,674,140 |
| 2025-04-02 | 2025-03-31 | 1.300 | 1,208,500 | -289,000 | 0.27% | 1,571,050 |
| 2025-04-01 | 2025-03-28 | 1.310 | 1,497,500 | -92,500 | 0.33% | 1,961,725 |
| 2025-03-31 | 2025-03-27 | 1.340 | 1,590,000 | -14,500 | 0.36% | 2,130,600 |
| 2025-03-28 | 2025-03-26 | 1.490 | 1,604,500 | -4,500 | 0.36% | 2,390,705 |
| 2025-03-27 | 2025-03-25 | 1.620 | 1,609,000 | +55,000 | 0.36% | 2,606,580 |
| 2025-03-26 | 2025-03-24 | 1.660 | 1,554,000 | +144,500 | 0.35% | 2,579,640 |
| 2025-03-25 | 2025-03-21 | 1.720 | 1,409,500 | +136,500 | 0.31% | 2,424,340 |
| 2025-03-20 | 2025-03-18 | 1.180 | 1,273,000 | +2,000 | 0.28% | 1,502,140 |
| 2025-03-19 | 2025-03-17 | 1.170 | 1,271,000 | +2,500 | 0.28% | 1,487,070 |
| 2025-03-18 | 2025-03-14 | 1.190 | 1,268,500 | -4,000 | 0.28% | 1,509,515 |
| 2025-03-17 | 2025-03-13 | 1.230 | 1,272,500 | +47,500 | 0.28% | 1,565,175 |
| 2025-03-13 | 2025-03-11 | 1.150 | 1,225,000 | +500 | 0.27% | 1,408,750 |
| 2025-03-12 | 2025-03-10 | 1.130 | 1,224,500 | +5,000 | 0.27% | 1,383,685 |
| 2025-03-11 | 2025-03-07 | 1.160 | 1,219,500 | -3,500 | 0.27% | 1,414,620 |
| 2025-03-10 | 2025-03-06 | 1.160 | 1,223,000 | -5,000 | 0.27% | 1,418,680 |
| 2025-03-07 | 2025-03-05 | 1.110 | 1,228,000 | -4,000 | 0.27% | 1,363,080 |
| 2025-03-04 | 2025-02-28 | 1.110 | 1,232,000 | -46,000 | 0.28% | 1,367,520 |
| 2025-03-03 | 2025-02-27 | 1.200 | 1,278,000 | -28,000 | 0.29% | 1,533,600 |
| 2025-02-28 | 2025-02-26 | 1.170 | 1,306,000 | -1,000 | 0.29% | 1,528,020 |
| 2025-02-27 | 2025-02-25 | 1.070 | 1,307,000 | +10,000 | 0.29% | 1,398,490 |
| 2025-02-26 | 2025-02-24 | 1.120 | 1,297,000 | +115,000 | 0.29% | 1,452,640 |
| 2025-02-25 | 2025-02-21 | 1.100 | 1,182,000 | +24,500 | 0.26% | 1,300,200 |
| 2025-02-24 | 2025-02-20 | 1.140 | 1,157,500 | +43,000 | 0.26% | 1,319,550 |
| 2025-02-21 | 2025-02-19 | 1.100 | 1,114,500 | -30,000 | 0.25% | 1,225,950 |
| 2025-02-20 | 2025-02-18 | 1.020 | 1,144,500 | +58,500 | 0.26% | 1,167,390 |
| 2025-02-18 | 2025-02-14 | 0.960 | 1,086,000 | +18,500 | 0.24% | 1,042,560 |
| 2025-02-17 | 2025-02-13 | 0.940 | 1,067,500 | -500 | 0.24% | 1,003,450 |
| 2025-02-14 | 2025-02-12 | 0.950 | 1,068,000 | -4,000 | 0.24% | 1,014,600 |
| 2025-02-07 | 2025-02-05 | 0.880 | 1,072,000 | +3,000 | 0.24% | 943,360 |
| 2025-02-03 | 2025-01-24 | 0.900 | 1,069,000 | -1,000 | 0.24% | 962,100 |
| 2025-01-20 | 2025-01-16 | 0.900 | 1,070,000 | +500 | 0.24% | 963,000 |
| 2025-01-15 | 2025-01-13 | 0.900 | 1,069,500 | -1,000 | 0.24% | 962,550 |
| 2025-01-13 | 2025-01-09 | 0.910 | 1,070,500 | +2,000 | 0.24% | 974,155 |
| 2025-01-10 | 2025-01-08 | 0.910 | 1,068,500 | -66,000 | 0.24% | 972,335 |
| 2025-01-06 | 2025-01-02 | 0.960 | 1,134,500 | +4,000 | 0.25% | 1,089,120 |
| 2025-01-03 | 2024-12-31 | 0.970 | 1,130,500 | +500 | 0.25% | 1,096,585 |
| 2025-01-02 | 2024-12-27 | 0.970 | 1,130,000 | -17,000 | 0.25% | 1,096,100 |
| 2024-12-27 | 2024-12-20 | 0.970 | 1,147,000 | +500 | 0.26% | 1,112,590 |
| 2024-12-18 | 2024-12-16 | 1.010 | 1,146,500 | +4,500 | 0.26% | 1,157,965 |
| 2024-12-16 | 2024-12-12 | 1.090 | 1,142,000 | -1,500 | 0.26% | 1,244,780 |
| 2024-12-05 | 2024-12-03 | 1.090 | 1,143,500 | -500 | 0.26% | 1,246,415 |
| 2024-12-04 | 2024-12-02 | 1.090 | 1,144,000 | -14,000 | 0.26% | 1,246,960 |
| 2024-12-03 | 2024-11-29 | 1.090 | 1,158,000 | +500 | 0.26% | 1,262,220 |
| 2024-12-02 | 2024-11-28 | 1.060 | 1,157,500 | -2,500 | 0.26% | 1,226,950 |
| 2024-11-26 | 2024-11-22 | 1.070 | 1,160,000 | -1,000 | 0.26% | 1,241,200 |
| 2024-11-22 | 2024-11-20 | 1.090 | 1,161,000 | +14,000 | 0.26% | 1,265,490 |
| 2024-11-21 | 2024-11-19 | 1.090 | 1,147,000 | +500 | 0.26% | 1,250,230 |
| 2024-11-20 | 2024-11-18 | 1.050 | 1,146,500 | +7,500 | 0.26% | 1,203,825 |
| 2024-11-19 | 2024-11-15 | 1.110 | 1,139,000 | -10,000 | 0.25% | 1,264,290 |
| 2024-11-18 | 2024-11-14 | 1.150 | 1,149,000 | +1,000 | 0.26% | 1,321,350 |
| 2024-11-15 | 2024-11-13 | 1.250 | 1,148,000 | +38,500 | 0.26% | 1,435,000 |
| 2024-11-14 | 2024-11-12 | 1.280 | 1,109,500 | +13,500 | 0.25% | 1,420,160 |
| 2024-11-13 | 2024-11-11 | 1.100 | 1,096,000 | +2,000 | 0.24% | 1,205,600 |
| 2024-11-11 | 2024-11-07 | 1.130 | 1,094,000 | +10,000 | 0.24% | 1,236,220 |
| 2024-11-08 | 2024-11-06 | 1.130 | 1,084,000 | -1,500 | 0.24% | 1,224,920 |
| 2024-11-07 | 2024-11-05 | 1.130 | 1,085,500 | -4,000 | 0.24% | 1,226,615 |
| 2024-11-04 | 2024-10-31 | 1.090 | 1,089,500 | +6,500 | 0.24% | 1,187,555 |
| 2024-10-31 | 2024-10-29 | 1.090 | 1,083,000 | +500 | 0.24% | 1,180,470 |
| 2024-10-30 | 2024-10-28 | 1.050 | 1,082,500 | -500 | 0.24% | 1,136,625 |
| 2024-10-29 | 2024-10-25 | 1.060 | 1,083,000 | +10,000 | 0.24% | 1,147,980 |
| 2024-10-25 | 2024-10-23 | 1.120 | 1,073,000 | -9,000 | 0.24% | 1,201,760 |
| 2024-10-23 | 2024-10-21 | 1.150 | 1,082,000 | -4,000 | 0.24% | 1,244,300 |
| 2024-10-16 | 2024-10-14 | 1.210 | 1,086,000 | +2,500 | 0.24% | 1,314,060 |
| 2024-10-14 | 2024-10-09 | 1.230 | 1,083,500 | +7,500 | 0.24% | 1,332,705 |
| 2024-10-10 | 2024-10-08 | 1.340 | 1,076,000 | +15,500 | 0.24% | 1,441,840 |
| 2024-10-09 | 2024-10-07 | 1.640 | 1,060,500 | -102,500 | 0.24% | 1,739,220 |
| 2024-10-08 | 2024-10-04 | 1.440 | 1,163,000 | +5,000 | 0.26% | 1,674,720 |
| 2024-10-07 | 2024-10-03 | 1.410 | 1,158,000 | -28,500 | 0.26% | 1,632,780 |
| 2024-10-04 | 2024-10-02 | 1.400 | 1,186,500 | +5,500 | 0.27% | 1,661,100 |
| 2024-10-03 | 2024-09-30 | 1.170 | 1,181,000 | +14,500 | 0.26% | 1,381,770 |
| 2024-10-02 | 2024-09-27 | 1.090 | 1,166,500 | -16,500 | 0.26% | 1,271,485 |
| 2024-09-26 | 2024-09-24 | 0.960 | 1,183,000 | +500 | 0.26% | 1,135,680 |
| 2024-09-25 | 2024-09-23 | 0.940 | 1,182,500 | +500 | 0.26% | 1,111,550 |
| 2024-09-23 | 2024-09-19 | 0.940 | 1,182,000 | +14,000 | 0.26% | 1,111,080 |
| 2024-09-20 | 2024-09-17 | 0.930 | 1,168,000 | -500 | 0.26% | 1,086,240 |
| 2024-09-16 | 2024-09-12 | 0.860 | 1,168,500 | -1,500 | 0.26% | 1,004,910 |
| 2024-09-13 | 2024-09-11 | 0.810 | 1,170,000 | +5,000 | 0.26% | 947,700 |
| 2024-09-11 | 2024-09-09 | 0.850 | 1,165,000 | -8,500 | 0.26% | 990,250 |
| 2024-09-09 | 2024-09-04 | 0.920 | 1,173,500 | -500 | 0.26% | 1,079,620 |
| 2024-09-05 | 2024-09-03 | 0.950 | 1,174,000 | -3,000 | 0.26% | 1,115,300 |
| 2024-09-04 | 2024-09-02 | 0.910 | 1,177,000 | -500 | 0.26% | 1,071,070 |
| 2024-09-03 | 2024-08-30 | 0.910 | 1,177,500 | +1,000 | 0.26% | 1,071,525 |
| 2024-08-27 | 2024-08-23 | 0.930 | 1,176,500 | +1,000 | 0.26% | 1,094,145 |
| 2024-08-26 | 2024-08-22 | 0.930 | 1,175,500 | +2,000 | 0.26% | 1,093,215 |
| 2024-08-20 | 2024-08-16 | 0.950 | 1,173,500 | -500 | 0.26% | 1,114,825 |
| 2024-08-13 | 2024-08-09 | 0.960 | 1,174,000 | +4,000 | 0.26% | 1,127,040 |
| 2024-08-09 | 2024-08-07 | 0.960 | 1,170,000 | -3,000 | 0.26% | 1,123,200 |
| 2024-08-08 | 2024-08-06 | 0.950 | 1,173,000 | +1,000 | 0.26% | 1,114,350 |
| 2024-08-06 | 2024-08-02 | 1.000 | 1,172,000 | +500 | 0.26% | 1,172,000 |
| 2024-08-01 | 2024-07-30 | 1.010 | 1,171,500 | -22,000 | 0.26% | 1,183,215 |
| 2024-07-29 | 2024-07-25 | 0.990 | 1,193,500 | -57,000 | 0.27% | 1,181,565 |
| 2024-07-24 | 2024-07-22 | 1.030 | 1,250,500 | -23,000 | 0.28% | 1,288,015 |
| 2024-07-23 | 2024-07-19 | 1.030 | 1,273,500 | +39,000 | 0.28% | 1,311,705 |
| 2024-07-22 | 2024-07-18 | 1.060 | 1,234,500 | -500 | 0.28% | 1,308,570 |
| 2024-07-17 | 2024-07-15 | 1.110 | 1,235,000 | -1,000 | 0.28% | 1,370,850 |
| 2024-07-16 | 2024-07-12 | 1.080 | 1,236,000 | -104,500 | 0.28% | 1,334,880 |
| 2024-07-15 | 2024-07-11 | 1.030 | 1,340,500 | +1,000 | 0.30% | 1,380,715 |
| 2024-07-11 | 2024-07-09 | 0.990 | 1,339,500 | -50,000 | 0.30% | 1,326,105 |
| 2024-07-10 | 2024-07-08 | 1.000 | 1,389,500 | +3,500 | 0.31% | 1,389,500 |
| 2024-07-08 | 2024-07-04 | 1.040 | 1,386,000 | +7,000 | 0.31% | 1,441,440 |
| 2024-07-04 | 2024-07-02 | 1.030 | 1,379,000 | +39,500 | 0.31% | 1,420,370 |
| 2024-07-03 | 2024-06-28 | 1.040 | 1,339,500 | +1,500 | 0.30% | 1,393,080 |
| 2024-07-02 | 2024-06-27 | 1.090 | 1,338,000 | +5,000 | 0.30% | 1,458,420 |
| 2024-06-24 | 2024-06-20 | 1.130 | 1,333,000 | +113,500 | 0.30% | 1,506,290 |
| 2024-06-20 | 2024-06-18 | 1.180 | 1,219,500 | +1,000 | 0.27% | 1,439,010 |
| 2024-06-19 | 2024-06-17 | 1.180 | 1,218,500 | +1,000 | 0.27% | 1,437,830 |
| 2024-06-18 | 2024-06-14 | 1.190 | 1,217,500 | +2,500 | 0.27% | 1,448,825 |
| 2024-06-17 | 2024-06-13 | 1.340 | 1,215,000 | -3,500 | 0.27% | 1,628,100 |
| 2024-06-14 | 2024-06-12 | 1.300 | 1,218,500 | +40,000 | 0.27% | 1,584,050 |
| 2024-06-13 | 2024-06-11 | 1.260 | 1,178,500 | -10,000 | 0.26% | 1,484,910 |
| 2024-06-12 | 2024-06-07 | 1.220 | 1,188,500 | -2,000 | 0.27% | 1,449,970 |
| 2024-06-07 | 2024-06-05 | 1.210 | 1,190,500 | +18,000 | 0.27% | 1,440,505 |
| 2024-06-05 | 2024-06-03 | 1.210 | 1,172,500 | -6,500 | 0.26% | 1,418,725 |
| 2024-06-03 | 2024-05-30 | 1.210 | 1,179,000 | +6,500 | 0.26% | 1,426,590 |
| 2024-05-29 | 2024-05-27 | 1.220 | 1,172,500 | +500 | 0.26% | 1,430,450 |
| 2024-05-28 | 2024-05-24 | 1.280 | 1,172,000 | -57,000 | 0.26% | 1,500,160 |
| 2024-05-24 | 2024-05-22 | 1.220 | 1,229,000 | +8,500 | 0.27% | 1,499,380 |
| 2024-05-23 | 2024-05-21 | 1.240 | 1,220,500 | -6,000 | 0.27% | 1,513,420 |
| 2024-05-22 | 2024-05-20 | 1.360 | 1,226,500 | -6,500 | 0.27% | 1,668,040 |
| 2024-05-21 | 2024-05-17 | 1.310 | 1,233,000 | +150,000 | 0.28% | 1,615,230 |
| 2024-05-20 | 2024-05-16 | 1.230 | 1,083,000 | -19,500 | 0.24% | 1,332,090 |
| 2024-05-17 | 2024-05-14 | 1.200 | 1,102,500 | +3,500 | 0.25% | 1,323,000 |
| 2024-05-16 | 2024-05-13 | 1.100 | 1,099,000 | +3,000 | 0.25% | 1,208,900 |
| 2024-05-14 | 2024-05-10 | 1.120 | 1,096,000 | +6,500 | 0.24% | 1,227,520 |
| 2024-05-13 | 2024-05-09 | 1.110 | 1,089,500 | -17,500 | 0.24% | 1,209,345 |
| 2024-05-10 | 2024-05-08 | 1.080 | 1,107,000 | -4,000 | 0.25% | 1,195,560 |
| 2024-05-09 | 2024-05-07 | 1.060 | 1,111,000 | -9,000 | 0.25% | 1,177,660 |
| 2024-05-08 | 2024-05-06 | 1.100 | 1,120,000 | +7,000 | 0.25% | 1,232,000 |
| 2024-05-07 | 2024-05-03 | 1.210 | 1,113,000 | -6,000 | 0.25% | 1,346,730 |
| 2024-05-06 | 2024-05-02 | 1.060 | 1,119,000 | -18,500 | 0.25% | 1,186,140 |
| 2024-05-02 | 2024-04-29 | 0.960 | 1,137,500 | -10,000 | 0.25% | 1,092,000 |
| 2024-04-30 | 2024-04-26 | 0.960 | 1,147,500 | +2,500 | 0.26% | 1,101,600 |
| 2024-04-29 | 2024-04-25 | 0.940 | 1,145,000 | -11,000 | 0.26% | 1,076,300 |
| 2024-04-25 | 2024-04-23 | 0.960 | 1,156,000 | +20,000 | 0.26% | 1,109,760 |
| 2024-04-24 | 2024-04-22 | 1.020 | 1,136,000 | -2,000 | 0.25% | 1,158,720 |
| 2024-04-22 | 2024-04-18 | 0.850 | 1,138,000 | +2,000 | 0.25% | 967,300 |
| 2024-04-18 | 2024-04-16 | 0.840 | 1,136,000 | +2,000 | 0.25% | 954,240 |
| 2024-04-15 | 2024-04-11 | 0.930 | 1,134,000 | +1,500 | 0.25% | 1,054,620 |
| 2024-04-12 | 2024-04-10 | 0.940 | 1,132,500 | +500 | 0.25% | 1,064,550 |
| 2024-04-11 | 2024-04-09 | 0.930 | 1,132,000 | -2,500 | 0.25% | 1,052,760 |
| 2024-04-09 | 2024-04-05 | 0.880 | 1,134,500 | +2,500 | 0.25% | 998,360 |
| 2024-04-05 | 2024-04-02 | 0.900 | 1,132,000 | -14,000 | 0.25% | 1,018,800 |
| 2024-04-03 | 2024-03-28 | 0.860 | 1,146,000 | -2,000 | 0.26% | 985,560 |
| 2024-03-26 | 2024-03-22 | 0.940 | 1,148,000 | -26,000 | 0.26% | 1,079,120 |
| 2024-03-25 | 2024-03-21 | 0.960 | 1,174,000 | +1,500 | 0.26% | 1,127,040 |
| 2024-03-22 | 2024-03-20 | 0.980 | 1,172,500 | -4,000 | 0.26% | 1,149,050 |
| 2024-03-20 | 2024-03-18 | 1.000 | 1,176,500 | +8,500 | 0.26% | 1,176,500 |
| 2024-03-19 | 2024-03-15 | 1.030 | 1,168,000 | +2,000 | 0.26% | 1,203,040 |
| 2024-03-15 | 2024-03-13 | 0.990 | 1,166,000 | -1,500 | 0.26% | 1,154,340 |
| 2024-03-14 | 2024-03-12 | 0.970 | 1,167,500 | -4,000 | 0.26% | 1,132,475 |
| 2024-03-13 | 2024-03-11 | 0.930 | 1,171,500 | -59,500 | 0.26% | 1,089,495 |
| 2024-03-12 | 2024-03-08 | 0.970 | 1,231,000 | +500 | 0.28% | 1,194,070 |
| 2024-03-11 | 2024-03-07 | 0.980 | 1,230,500 | +27,500 | 0.27% | 1,205,890 |
| 2024-03-08 | 2024-03-06 | 1.060 | 1,203,000 | -11,500 | 0.27% | 1,275,180 |
| 2024-03-07 | 2024-03-05 | 1.040 | 1,214,500 | +19,000 | 0.27% | 1,263,080 |
| 2024-03-06 | 2024-03-04 | 1.150 | 1,195,500 | +13,500 | 0.27% | 1,374,825 |
| 2024-03-04 | 2024-02-29 | 1.310 | 1,182,000 | +69,500 | 0.26% | 1,548,420 |
| 2024-03-01 | 2024-02-28 | 1.270 | 1,112,500 | +22,500 | 0.25% | 1,412,875 |
| 2024-02-29 | 2024-02-27 | 1.390 | 1,090,000 | +36,500 | 0.24% | 1,515,100 |
| 2024-02-28 | 2024-02-26 | 1.420 | 1,053,500 | -500 | 0.24% | 1,495,970 |
| 2024-02-27 | 2024-02-23 | 1.450 | 1,054,000 | +1,500 | 0.24% | 1,528,300 |
| 2024-02-26 | 2024-02-22 | 1.490 | 1,052,500 | -3,000 | 0.24% | 1,568,225 |
| 2024-02-23 | 2024-02-21 | 1.490 | 1,055,500 | -10,000 | 0.24% | 1,572,695 |
| 2024-02-22 | 2024-02-20 | 1.480 | 1,065,500 | +1,000 | 0.24% | 1,576,940 |
| 2024-02-21 | 2024-02-19 | 1.490 | 1,064,500 | +16,500 | 0.24% | 1,586,105 |
| 2024-02-20 | 2024-02-16 | 1.650 | 1,048,000 | -17,500 | 0.23% | 1,729,200 |
| 2024-02-19 | 2024-02-15 | 1.470 | 1,065,500 | +2,500 | 0.24% | 1,566,285 |
| 2024-02-16 | 2024-02-14 | 1.460 | 1,063,000 | -6,000 | 0.24% | 1,551,980 |
| 2024-02-15 | 2024-02-09 | 1.530 | 1,069,000 | +5,500 | 0.24% | 1,635,570 |
| 2024-02-14 | 2024-02-07 | 1.660 | 1,063,500 | -5,000 | 0.24% | 1,765,410 |
| 2024-02-08 | 2024-02-06 | 1.750 | 1,068,500 | +26,500 | 0.24% | 1,869,875 |
| 2024-02-07 | 2024-02-05 | 1.510 | 1,042,000 | +29,500 | 0.23% | 1,573,420 |
| 2024-02-06 | 2024-02-02 | 1.820 | 1,012,500 | -23,000 | 0.23% | 1,842,750 |
| 2024-02-05 | 2024-02-01 | 1.200 | 1,035,500 | -40,500 | 0.23% | 1,242,600 |
| 2024-02-02 | 2024-01-31 | 1.210 | 1,076,000 | +1,000 | 0.24% | 1,301,960 |
| 2024-02-01 | 2024-01-30 | 1.220 | 1,075,000 | -1,000 | 0.24% | 1,311,500 |
| 2024-01-31 | 2024-01-29 | 1.280 | 1,076,000 | -6,000 | 0.24% | 1,377,280 |
| 2024-01-29 | 2024-01-25 | 1.320 | 1,082,000 | -2,500 | 0.24% | 1,428,240 |
| 2024-01-25 | 2024-01-23 | 1.280 | 1,084,500 | -500 | 0.24% | 1,388,160 |
| 2024-01-24 | 2024-01-22 | 1.250 | 1,085,000 | -1,000 | 0.24% | 1,356,250 |
| 2024-01-19 | 2024-01-17 | 1.360 | 1,086,000 | +1,500 | 0.24% | 1,476,960 |
| 2024-01-18 | 2024-01-16 | 1.430 | 1,084,500 | -1,000 | 0.24% | 1,550,835 |
| 2024-01-16 | 2024-01-12 | 1.530 | 1,085,500 | -7,000 | 0.24% | 1,660,815 |
| 2024-01-09 | 2024-01-05 | 1.540 | 1,092,500 | -500 | 0.24% | 1,682,450 |
| 2024-01-05 | 2024-01-03 | 1.620 | 1,093,000 | -17,500 | 0.24% | 1,770,660 |
| 2024-01-04 | 2024-01-02 | 1.640 | 1,110,500 | -2,000 | 0.25% | 1,821,220 |
| 2024-01-03 | 2023-12-29 | 1.630 | 1,112,500 | +6,500 | 0.25% | 1,813,375 |
| 2024-01-02 | 2023-12-28 | 1.620 | 1,106,000 | -500 | 0.25% | 1,791,720 |
| 2023-12-28 | 2023-12-22 | 1.560 | 1,106,500 | +500 | 0.25% | 1,726,140 |
| 2023-12-27 | 2023-12-21 | 1.600 | 1,106,000 | +14,000 | 0.25% | 1,769,600 |
| 2023-12-22 | 2023-12-20 | 1.550 | 1,092,000 | -10,000 | 0.24% | 1,692,600 |
| 2023-12-21 | 2023-12-19 | 1.540 | 1,102,000 | -13,000 | 0.25% | 1,697,080 |
| 2023-12-20 | 2023-12-18 | 1.640 | 1,115,000 | -20,000 | 0.25% | 1,828,600 |
| 2023-12-19 | 2023-12-15 | 1.740 | 1,135,000 | +20,000 | 0.25% | 1,974,900 |
| 2023-12-18 | 2023-12-14 | 1.700 | 1,115,000 | +1,000 | 0.25% | 1,895,500 |
| 2023-12-15 | 2023-12-13 | 1.700 | 1,114,000 | -17,500 | 0.25% | 1,893,800 |
| 2023-12-13 | 2023-12-11 | 1.850 | 1,131,500 | -47,500 | 0.25% | 2,093,275 |
| 2023-12-12 | 2023-12-08 | 1.850 | 1,179,000 | +35,000 | 0.26% | 2,181,150 |
| 2023-12-08 | 2023-12-06 | 1.850 | 1,144,000 | +16,000 | 0.26% | 2,116,400 |
| 2023-12-07 | 2023-12-05 | 1.870 | 1,128,000 | -87,500 | 0.25% | 2,109,360 |
| 2023-12-06 | 2023-12-04 | 1.830 | 1,215,500 | -11,500 | 0.27% | 2,224,365 |
| 2023-12-05 | 2023-12-01 | 1.830 | 1,227,000 | +25,500 | 0.27% | 2,245,410 |
| 2023-12-04 | 2023-11-30 | 1.970 | 1,201,500 | +96,500 | 0.27% | 2,366,955 |
| 2023-12-01 | 2023-11-29 | 2.000 | 1,105,000 | -16,000 | 0.25% | 2,210,000 |
| 2023-11-30 | 2023-11-28 | 2.220 | 1,121,000 | +25,000 | 0.25% | 2,488,620 |
| 2023-11-29 | 2023-11-27 | 2.310 | 1,096,000 | +164,500 | 0.24% | 2,531,760 |
| 2023-11-28 | 2023-11-24 | 3.390 | 931,500 | +7,000 | 0.21% | 3,157,785 |
| 2023-11-27 | 2023-11-23 | 3.280 | 924,500 | +20,500 | 0.21% | 3,032,360 |
| 2023-11-24 | 2023-11-22 | 3.280 | 904,000 | +22,500 | 0.20% | 2,965,120 |
| 2023-11-23 | 2023-11-21 | 3.320 | 881,500 | +14,000 | 0.20% | 2,926,580 |
| 2023-11-22 | 2023-11-20 | 3.470 | 867,500 | -64,000 | 0.19% | 3,010,225 |
| 2023-11-21 | 2023-11-17 | 2.950 | 931,500 | -8,500 | 0.21% | 2,747,925 |
| 2023-11-20 | 2023-11-16 | 2.860 | 940,000 | +10,500 | 0.21% | 2,688,400 |
| 2023-11-16 | 2023-11-14 | 2.910 | 929,500 | -7,500 | 0.21% | 2,704,845 |
| 2023-11-15 | 2023-11-13 | 2.860 | 937,000 | +14,500 | 0.21% | 2,679,820 |
| 2023-11-14 | 2023-11-10 | 3.280 | 922,500 | +9,000 | 0.21% | 3,025,800 |
| 2023-11-13 | 2023-11-09 | 3.230 | 913,500 | +5,000 | 0.20% | 2,950,605 |
| 2023-11-10 | 2023-11-08 | 3.310 | 908,500 | -50,500 | 0.20% | 3,007,135 |
| 2023-11-09 | 2023-11-07 | 3.380 | 959,000 | +10,000 | 0.21% | 3,241,420 |
| 2023-11-08 | 2023-11-06 | 3.040 | 949,000 | -24,500 | 0.21% | 2,884,960 |
| 2023-11-07 | 2023-11-03 | 2.790 | 973,500 | -17,000 | 0.22% | 2,716,065 |
| 2023-11-06 | 2023-11-02 | 2.720 | 990,500 | +13,500 | 0.22% | 2,694,160 |
| 2023-11-01 | 2023-10-30 | 2.730 | 977,000 | +3,500 | 0.22% | 2,667,210 |
| 2023-10-31 | 2023-10-27 | 2.740 | 973,500 | -18,500 | 0.22% | 2,667,390 |
| 2023-10-27 | 2023-10-25 | 2.610 | 992,000 | +8,500 | 0.22% | 2,589,120 |
| 2023-10-26 | 2023-10-24 | 2.570 | 983,500 | -79,000 | 0.22% | 2,527,595 |
| 2023-10-24 | 2023-10-19 | 2.610 | 1,062,500 | -3,000 | 0.24% | 2,773,125 |
| 2023-10-20 | 2023-10-18 | 2.660 | 1,065,500 | -1,500 | 0.24% | 2,834,230 |
| 2023-10-19 | 2023-10-17 | 2.730 | 1,067,000 | +1,500 | 0.24% | 2,912,910 |
| 2023-10-17 | 2023-10-13 | 2.900 | 1,065,500 | -19,000 | 0.24% | 3,089,950 |
| 2023-10-16 | 2023-10-12 | 2.840 | 1,084,500 | +1,500 | 0.24% | 3,079,980 |
| 2023-10-13 | 2023-10-11 | 2.810 | 1,083,000 | +5,500 | 0.24% | 3,043,230 |
| 2023-10-12 | 2023-10-10 | 2.690 | 1,077,500 | +62,000 | 0.24% | 2,898,475 |
| 2023-10-11 | 2023-10-09 | 2.700 | 1,015,500 | -9,500 | 0.23% | 2,741,850 |
| 2023-10-10 | 2023-10-06 | 2.510 | 1,025,000 | -13,500 | 0.23% | 2,572,750 |
| 2023-10-04 | 2023-09-29 | 2.740 | 1,038,500 | +1,000 | 0.23% | 2,845,490 |
| 2023-09-29 | 2023-09-27 | 2.740 | 1,037,500 | +14,500 | 0.23% | 2,842,750 |
| 2023-09-27 | 2023-09-25 | 2.760 | 1,023,000 | +500 | 0.23% | 2,823,480 |
| 2023-09-26 | 2023-09-22 | 2.840 | 1,022,500 | +10,500 | 0.23% | 2,903,900 |
| 2023-09-25 | 2023-09-21 | 2.770 | 1,012,000 | +27,500 | 0.23% | 2,803,240 |
| 2023-09-22 | 2023-09-20 | 2.900 | 984,500 | -4,000 | 0.22% | 2,855,050 |
| 2023-09-21 | 2023-09-19 | 2.960 | 988,500 | +2,000 | 0.22% | 2,925,960 |
| 2023-09-20 | 2023-09-18 | 3.050 | 986,500 | -20,000 | 0.22% | 3,008,825 |
| 2023-09-19 | 2023-09-15 | 2.940 | 1,006,500 | +128,500 | 0.22% | 2,959,110 |
| 2023-09-18 | 2023-09-14 | 2.940 | 878,000 | +6,000 | 0.20% | 2,581,320 |
| 2023-09-14 | 2023-09-12 | 3.100 | 872,000 | +100,000 | 0.19% | 2,703,200 |
| 2023-09-13 | 2023-09-11 | 3.100 | 772,000 | +5,500 | 0.17% | 2,393,200 |
| 2023-09-12 | 2023-09-07 | 3.100 | 766,500 | +60,000 | 0.17% | 2,376,150 |
| 2023-09-07 | 2023-09-05 | 3.280 | 706,500 | +3,000 | 0.16% | 2,317,320 |
| 2023-09-06 | 2023-09-04 | 3.480 | 703,500 | +107,500 | 0.16% | 2,448,180 |
| 2023-09-05 | 2023-08-31 | 3.480 | 596,000 | +102,500 | 0.13% | 2,074,080 |
| 2023-09-04 | 2023-08-30 | 3.950 | 493,500 | -24,000 | 0.11% | 1,949,325 |
| 2023-08-31 | 2023-08-29 | 4.030 | 517,500 | +34,000 | 0.12% | 2,085,525 |
| 2023-08-30 | 2023-08-28 | 3.920 | 483,500 | -120,500 | 0.11% | 1,895,320 |
| 2023-08-29 | 2023-08-25 | 3.730 | 604,000 | -1,000 | 0.13% | 2,252,920 |
| 2023-08-28 | 2023-08-24 | 3.700 | 605,000 | -330,500 | 0.14% | 2,238,500 |
| 2023-08-24 | 2023-08-22 | 3.600 | 935,500 | +24,500 | 0.21% | 3,367,800 |
| 2023-08-23 | 2023-08-21 | 3.650 | 911,000 | -500 | 0.20% | 3,325,150 |
| 2023-08-22 | 2023-08-18 | 3.620 | 911,500 | +51,500 | 0.20% | 3,299,630 |
| 2023-08-21 | 2023-08-17 | 3.810 | 860,000 | -27,500 | 0.19% | 3,276,600 |
| 2023-08-18 | 2023-08-16 | 3.780 | 887,500 | -44,000 | 0.20% | 3,354,750 |
| 2023-08-17 | 2023-08-15 | 3.590 | 931,500 | +25,500 | 0.21% | 3,344,085 |
| 2023-08-16 | 2023-08-14 | 3.590 | 906,000 | -3,000 | 0.20% | 3,252,540 |
| 2023-08-15 | 2023-08-11 | 3.520 | 909,000 | -2,500 | 0.20% | 3,199,680 |
| 2023-08-14 | 2023-08-10 | 3.530 | 911,500 | -1,000 | 0.20% | 3,217,595 |
| 2023-08-11 | 2023-08-09 | 3.610 | 912,500 | +7,000 | 0.20% | 3,294,125 |
| 2023-08-10 | 2023-08-08 | 3.520 | 905,500 | -66,000 | 0.20% | 3,187,360 |
| 2023-08-09 | 2023-08-07 | 3.550 | 971,500 | +66,000 | 0.22% | 3,448,825 |
| 2023-08-08 | 2023-08-04 | 3.650 | 905,500 | -53,000 | 0.20% | 3,305,075 |
| 2023-08-07 | 2023-08-03 | 3.710 | 958,500 | +72,000 | 0.21% | 3,556,035 |
| 2023-08-03 | 2023-08-01 | 3.910 | 886,500 | -50,500 | 0.20% | 3,466,215 |
| 2023-08-01 | 2023-07-28 | 3.940 | 937,000 | -500 | 0.21% | 3,691,780 |
| 2023-07-31 | 2023-07-27 | 3.870 | 937,500 | +50,500 | 0.21% | 3,628,125 |
| 2023-07-28 | 2023-07-26 | 3.900 | 887,000 | -8,000 | 0.20% | 3,459,300 |
| 2023-07-26 | 2023-07-24 | 3.750 | 895,000 | +5,000 | 0.20% | 3,356,250 |
| 2023-07-24 | 2023-07-20 | 3.730 | 890,000 | +2,500 | 0.20% | 3,319,700 |
| 2023-07-21 | 2023-07-19 | 3.760 | 887,500 | +99,500 | 0.20% | 3,337,000 |
| 2023-07-20 | 2023-07-18 | 3.890 | 788,000 | +15,000 | 0.18% | 3,065,320 |
| 2023-07-19 | 2023-07-14 | 4.040 | 773,000 | -108,000 | 0.17% | 3,122,920 |
| 2023-07-18 | 2023-07-13 | 4.060 | 881,000 | -21,500 | 0.20% | 3,576,860 |
| 2023-07-13 | 2023-07-11 | 3.720 | 902,500 | +500 | 0.20% | 3,357,300 |
| 2023-07-07 | 2023-07-05 | 3.660 | 902,000 | +16,000 | 0.20% | 3,301,320 |
| 2023-07-06 | 2023-07-04 | 3.880 | 886,000 | +273,500 | 0.20% | 3,437,680 |
| 2023-07-05 | 2023-07-03 | 3.720 | 612,500 | -7,500 | 0.14% | 2,278,500 |
| 2023-07-04 | 2023-06-30 | 3.590 | 620,000 | -47,000 | 0.14% | 2,225,800 |
| 2023-07-03 | 2023-06-29 | 3.620 | 667,000 | +53,000 | 0.15% | 2,414,540 |
| 2023-06-29 | 2023-06-27 | 3.700 | 614,000 | +1,000 | 0.14% | 2,271,800 |
| 2023-06-27 | 2023-06-23 | 3.550 | 613,000 | +1,000 | 0.14% | 2,176,150 |
| 2023-06-26 | 2023-06-21 | 3.790 | 612,000 | +500 | 0.14% | 2,319,480 |
| 2023-06-23 | 2023-06-20 | 3.980 | 611,500 | -7,000 | 0.14% | 2,433,770 |
| 2023-06-21 | 2023-06-19 | 4.020 | 618,500 | +1,500 | 0.14% | 2,486,370 |
| 2023-06-20 | 2023-06-16 | 4.170 | 617,000 | +3,500 | 0.14% | 2,572,890 |
| 2023-06-19 | 2023-06-15 | 4.070 | 613,500 | -9,000 | 0.14% | 2,496,945 |
| 2023-06-16 | 2023-06-14 | 3.810 | 622,500 | -60,500 | 0.14% | 2,371,725 |
| 2023-06-15 | 2023-06-13 | 3.750 | 683,000 | -23,500 | 0.15% | 2,561,250 |
| 2023-06-14 | 2023-06-12 | 3.600 | 706,500 | +57,500 | 0.16% | 2,543,400 |
| 2023-06-13 | 2023-06-09 | 3.830 | 649,000 | +3,500 | 0.15% | 2,485,670 |
| 2023-06-12 | 2023-06-08 | 3.840 | 645,500 | -3,500 | 0.14% | 2,478,720 |
| 2023-06-09 | 2023-06-07 | 3.920 | 649,000 | +2,500 | 0.15% | 2,544,080 |
| 2023-06-07 | 2023-06-05 | 4.010 | 646,500 | -5,000 | 0.14% | 2,592,465 |
| 2023-06-06 | 2023-06-02 | 3.950 | 651,500 | -500 | 0.15% | 2,573,425 |
| 2023-06-05 | 2023-06-01 | 3.850 | 652,000 | -42,000 | 0.15% | 2,510,200 |
| 2023-06-02 | 2023-05-31 | 3.840 | 694,000 | +52,000 | 0.16% | 2,664,960 |
| 2023-06-01 | 2023-05-30 | 4.070 | 642,000 | -4,500 | 0.14% | 2,612,940 |
| 2023-05-31 | 2023-05-29 | 4.040 | 646,500 | +8,000 | 0.14% | 2,611,860 |
| 2023-05-30 | 2023-05-25 | 4.140 | 638,500 | -21,000 | 0.14% | 2,643,390 |
| 2023-05-29 | 2023-05-24 | 4.180 | 659,500 | +36,000 | 0.15% | 2,756,710 |
| 2023-05-25 | 2023-05-23 | 4.480 | 623,500 | +189,500 | 0.14% | 2,793,280 |
| 2023-05-24 | 2023-05-22 | 4.200 | 434,000 | -4,000 | 0.10% | 1,822,800 |
| 2023-05-23 | 2023-05-19 | 4.150 | 438,000 | +2,000 | 0.10% | 1,817,700 |
| 2023-05-22 | 2023-05-18 | 4.500 | 436,000 | +500 | 0.10% | 1,962,000 |
| 2023-05-19 | 2023-05-17 | 4.540 | 435,500 | -200,000 | 0.10% | 1,977,170 |
| 2023-05-18 | 2023-05-16 | 4.820 | 635,500 | -45,000 | 0.14% | 3,063,110 |
| 2023-05-17 | 2023-05-15 | 4.520 | 680,500 | +4,500 | 0.15% | 3,075,860 |
| 2023-05-16 | 2023-05-12 | 4.700 | 676,000 | +45,000 | 0.15% | 3,177,200 |
| 2023-05-15 | 2023-05-11 | 5.090 | 631,000 | +187,000 | 0.14% | 3,211,790 |
| 2023-05-12 | 2023-05-10 | 5.600 | 444,000 | -163,500 | 0.10% | 2,486,400 |
| 2023-05-11 | 2023-05-09 | 4.860 | 607,500 | -1,000 | 0.14% | 2,952,450 |
| 2023-05-10 | 2023-05-08 | 5.180 | 608,500 | +57,000 | 0.14% | 3,152,030 |
| 2023-05-09 | 2023-05-05 | 5.250 | 551,500 | -55,500 | 0.12% | 2,895,375 |
| 2023-05-05 | 2023-05-03 | 5.130 | 607,000 | -500 | 0.14% | 3,113,910 |
| 2023-05-04 | 2023-05-02 | 5.070 | 607,500 | -7,000 | 0.14% | 3,080,025 |
| 2023-05-03 | 2023-04-28 | 5.410 | 614,500 | -37,000 | 0.14% | 3,324,445 |
| 2023-04-28 | 2023-04-26 | 5.530 | 651,500 | +43,500 | 0.15% | 3,602,795 |
| 2023-04-27 | 2023-04-25 | 5.380 | 608,000 | +138,500 | 0.14% | 3,271,040 |
| 2023-04-26 | 2023-04-24 | 5.690 | 469,500 | -129,000 | 0.10% | 2,671,455 |
| 2023-04-25 | 2023-04-21 | 5.440 | 598,500 | -4,500 | 0.13% | 3,255,840 |
| 2023-04-24 | 2023-04-20 | 5.630 | 603,000 | +56,000 | 0.13% | 3,394,890 |
| 2023-04-21 | 2023-04-19 | 5.910 | 547,000 | -4,500 | 0.12% | 3,232,770 |
| 2023-04-20 | 2023-04-18 | 6.060 | 551,500 | +3,000 | 0.12% | 3,342,090 |
| 2023-04-19 | 2023-04-17 | 6.270 | 548,500 | +2,000 | 0.12% | 3,439,095 |
| 2023-04-18 | 2023-04-14 | 6.250 | 546,500 | -6,000 | 0.12% | 3,415,625 |
| 2023-04-17 | 2023-04-13 | 6.130 | 552,500 | -6,000 | 0.12% | 3,386,825 |
| 2023-04-14 | 2023-04-12 | 6.040 | 558,500 | +1,000 | 0.12% | 3,373,340 |
| 2023-04-13 | 2023-04-11 | 6.330 | 557,500 | +8,500 | 0.12% | 3,528,975 |
| 2023-04-12 | 2023-04-06 | 6.080 | 549,000 | -17,500 | 0.12% | 3,337,920 |
| 2023-04-11 | 2023-04-04 | 6.220 | 566,500 | +16,500 | 0.13% | 3,523,630 |
| 2023-04-06 | 2023-04-03 | 6.310 | 550,000 | +41,500 | 0.12% | 3,470,500 |
| 2023-04-04 | 2023-03-31 | 6.450 | 508,500 | +31,500 | 0.11% | 3,279,825 |
| 2023-04-03 | 2023-03-30 | 7.050 | 477,000 | -41,500 | 0.11% | 3,362,850 |
| 2023-03-31 | 2023-03-29 | 7.300 | 518,500 | -500 | 0.12% | 3,785,050 |
| 2023-03-30 | 2023-03-28 | 7.470 | 519,000 | +16,000 | 0.12% | 3,876,930 |
| 2023-03-28 | 2023-03-24 | 8.030 | 503,000 | +3,500 | 0.11% | 4,039,090 |
| 2023-03-27 | 2023-03-23 | 8.090 | 499,500 | +1,000 | 0.11% | 4,040,955 |
| 2023-03-24 | 2023-03-22 | 8.220 | 498,500 | +10,000 | 0.11% | 4,097,670 |
| 2023-03-22 | 2023-03-20 | 8.020 | 488,500 | +5,500 | 0.11% | 3,917,770 |
| 2023-03-21 | 2023-03-17 | 8.580 | 483,000 | -5,000 | 0.11% | 4,144,140 |
| 2023-03-20 | 2023-03-16 | 8.060 | 488,000 | +1,000 | 0.11% | 3,933,280 |
| 2023-03-17 | 2023-03-15 | 8.000 | 487,000 | -27,500 | 0.11% | 3,896,000 |
| 2023-03-15 | 2023-03-13 | 7.630 | 514,500 | +7,500 | 0.11% | 3,925,635 |
| 2023-03-14 | 2023-03-10 | 7.840 | 507,000 | -18,000 | 0.11% | 3,974,880 |
| 2023-03-13 | 2023-03-09 | 7.570 | 525,000 | +4,000 | 0.12% | 3,974,250 |
| 2023-03-10 | 2023-03-08 | 7.800 | 521,000 | +15,000 | 0.12% | 4,063,800 |
| 2023-03-09 | 2023-03-07 | 8.460 | 506,000 | +12,500 | 0.11% | 4,280,760 |
| 2023-03-08 | 2023-03-06 | 8.890 | 493,500 | +5,000 | 0.11% | 4,387,215 |
| 2023-03-07 | 2023-03-03 | 9.230 | 488,500 | -27,000 | 0.11% | 4,508,855 |
| 2023-03-06 | 2023-03-02 | 9.300 | 515,500 | -5,000 | 0.12% | 4,794,150 |
| 2023-03-03 | 2023-03-01 | 9.510 | 520,500 | +6,000 | 0.12% | 4,949,955 |
| 2023-03-02 | 2023-02-28 | 9.680 | 514,500 | +23,000 | 0.11% | 4,980,360 |
| 2023-03-01 | 2023-02-27 | 8.950 | 491,500 | -9,000 | 0.11% | 4,398,925 |
| 2023-02-28 | 2023-02-24 | 9.360 | 500,500 | +49,500 | 0.11% | 4,684,680 |
| 2023-02-27 | 2023-02-23 | 10.100 | 451,000 | +32,000 | 0.10% | 4,555,100 |
| 2023-02-24 | 2023-02-22 | 10.020 | 419,000 | +2,500 | 0.09% | 4,198,380 |
| 2023-02-23 | 2023-02-21 | 10.160 | 416,500 | +24,000 | 0.09% | 4,231,640 |
| 2023-02-22 | 2023-02-20 | 10.520 | 392,500 | +5,500 | 0.09% | 4,129,100 |
| 2023-02-21 | 2023-02-17 | 10.600 | 387,000 | -19,500 | 0.09% | 4,102,200 |
| 2023-02-20 | 2023-02-16 | 10.460 | 406,500 | +6,000 | 0.09% | 4,251,990 |
| 2023-02-17 | 2023-02-15 | 10.540 | 400,500 | +15,500 | 0.09% | 4,221,270 |
| 2023-02-16 | 2023-02-14 | 10.700 | 385,000 | -61,000 | 0.09% | 4,119,500 |
| 2023-02-15 | 2023-02-13 | 10.300 | 446,000 | -33,500 | 0.10% | 4,593,800 |
| 2023-02-14 | 2023-02-10 | 9.950 | 479,500 | +40,000 | 0.11% | 4,771,025 |
| 2023-02-13 | 2023-02-09 | 10.340 | 439,500 | +6,500 | 0.10% | 4,544,430 |
| 2023-02-10 | 2023-02-08 | 10.320 | 433,000 | +5,000 | 0.10% | 4,468,560 |
| 2023-02-09 | 2023-02-07 | 10.740 | 428,000 | +14,000 | 0.10% | 4,596,720 |
| 2023-02-08 | 2023-02-06 | 10.740 | 414,000 | +22,000 | 0.09% | 4,446,360 |
| 2023-02-07 | 2023-02-03 | 11.640 | 392,000 | -25,500 | 0.09% | 4,562,880 |
| 2023-02-06 | 2023-02-02 | 11.500 | 417,500 | -27,000 | 0.09% | 4,801,250 |
| 2023-02-03 | 2023-02-01 | 10.900 | 444,500 | -50,500 | 0.10% | 4,845,050 |
| 2023-02-02 | 2023-01-31 | 10.420 | 495,000 | +10,500 | 0.11% | 5,157,900 |
| 2023-02-01 | 2023-01-30 | 10.260 | 484,500 | -4,000 | 0.11% | 4,970,970 |
| 2023-01-31 | 2023-01-27 | 10.740 | 488,500 | -74,000 | 0.11% | 5,246,490 |
| 2023-01-30 | 2023-01-26 | 10.660 | 562,500 | -31,000 | 0.13% | 5,996,250 |
| 2023-01-27 | 2023-01-20 | 10.040 | 593,500 | +16,500 | 0.13% | 5,958,740 |
| 2023-01-26 | 2023-01-19 | 9.990 | 577,000 | -2,000 | 0.13% | 5,764,230 |
| 2023-01-20 | 2023-01-18 | 10.200 | 579,000 | +10,000 | 0.13% | 5,905,800 |
| 2023-01-19 | 2023-01-17 | 10.200 | 569,000 | +98,500 | 0.13% | 5,803,800 |
| 2023-01-18 | 2023-01-16 | 11.860 | 470,500 | -24,500 | 0.11% | 5,580,130 |
| 2023-01-17 | 2023-01-13 | 11.260 | 495,000 | +34,500 | 0.11% | 5,573,700 |
| 2023-01-16 | 2023-01-12 | 11.100 | 460,500 | +4,000 | 0.10% | 5,111,550 |
| 2023-01-13 | 2023-01-11 | 10.840 | 456,500 | -12,500 | 0.10% | 4,948,460 |
| 2023-01-12 | 2023-01-10 | 10.660 | 469,000 | -6,000 | 0.10% | 4,999,540 |
| 2023-01-11 | 2023-01-09 | 10.260 | 475,000 | +10,000 | 0.11% | 4,873,500 |
| 2023-01-10 | 2023-01-06 | 10.660 | 465,000 | +3,000 | 0.10% | 4,956,900 |
| 2023-01-09 | 2023-01-05 | 10.820 | 462,000 | -21,000 | 0.10% | 4,998,840 |
| 2023-01-06 | 2023-01-04 | 10.360 | 483,000 | +3,500 | 0.11% | 5,003,880 |
| 2023-01-05 | 2023-01-03 | 10.240 | 479,500 | -5,000 | 0.11% | 4,910,080 |
| 2023-01-04 | 2022-12-30 | 9.850 | 484,500 | +2,500 | 0.11% | 4,772,325 |
| 2023-01-03 | 2022-12-29 | 9.830 | 482,000 | -1,000 | 0.11% | 4,738,060 |
| 2022-12-30 | 2022-12-28 | 9.850 | 483,000 | -21,500 | 0.11% | 4,757,550 |
| 2022-12-29 | 2022-12-23 | 10.880 | 504,500 | +12,500 | 0.11% | 5,488,960 |
| 2022-12-28 | 2022-12-22 | 10.900 | 492,000 | -8,000 | 0.11% | 5,362,800 |
| 2022-12-23 | 2022-12-21 | 10.620 | 500,000 | +30,500 | 0.11% | 5,310,000 |
| 2022-12-22 | 2022-12-20 | 10.400 | 469,500 | -1,500 | 0.10% | 4,882,800 |
| 2022-12-21 | 2022-12-19 | 10.440 | 471,000 | -3,500 | 0.11% | 4,917,240 |
| 2022-12-20 | 2022-12-16 | 11.400 | 474,500 | +27,500 | 0.11% | 5,409,300 |
| 2022-12-19 | 2022-12-15 | 11.320 | 447,000 | -3,500 | 0.10% | 5,060,040 |
| 2022-12-16 | 2022-12-14 | 11.980 | 450,500 | -2,000 | 0.10% | 5,396,990 |
| 2022-12-15 | 2022-12-13 | 11.740 | 452,500 | +1,500 | 0.11% | 5,312,350 |
| 2022-12-14 | 2022-12-12 | 12.020 | 451,000 | -6,000 | 0.11% | 5,421,020 |
| 2022-12-13 | 2022-12-09 | 14.340 | 457,000 | -22,000 | 0.11% | 6,553,380 |
| 2022-12-12 | 2022-12-08 | 13.660 | 479,000 | +25,000 | 0.12% | 6,543,140 |
| 2022-12-09 | 2022-12-07 | 13.400 | 454,000 | -14,500 | 0.11% | 6,083,600 |
| 2022-12-08 | 2022-12-06 | 13.300 | 468,500 | -10,500 | 0.11% | 6,231,050 |
| 2022-12-07 | 2022-12-05 | 13.240 | 479,000 | -22,000 | 0.12% | 6,341,960 |
| 2022-12-06 | 2022-12-02 | 12.820 | 501,000 | -11,500 | 0.12% | 6,422,820 |
| 2022-12-05 | 2022-12-01 | 12.640 | 512,500 | -9,500 | 0.13% | 6,478,000 |
| 2022-12-02 | 2022-11-30 | 13.300 | 522,000 | -4,000 | 0.13% | 6,942,600 |
| 2022-12-01 | 2022-11-29 | 13.160 | 526,000 | +121,000 | 0.13% | 6,922,160 |
| 2022-11-30 | 2022-11-28 | 13.100 | 405,000 | -31,500 | 0.10% | 5,305,500 |
| 2022-11-29 | 2022-11-25 | 12.500 | 436,500 | -48,000 | 0.11% | 5,456,250 |
| 2022-11-28 | 2022-11-24 | 12.400 | 484,500 | +31,500 | 0.12% | 6,007,800 |
| 2022-11-25 | 2022-11-23 | 12.000 | 453,000 | +33,000 | 0.11% | 5,436,000 |
| 2022-11-24 | 2022-11-22 | 13.060 | 420,000 | +17,500 | 0.10% | 5,485,200 |
| 2022-11-23 | 2022-11-21 | 14.640 | 402,500 | +17,000 | 0.10% | 5,892,600 |
| 2022-11-22 | 2022-11-18 | 15.040 | 385,500 | -30,500 | 0.09% | 5,797,920 |
| 2022-11-21 | 2022-11-17 | 13.800 | 416,000 | +40,000 | 0.10% | 5,740,800 |
| 2022-11-18 | 2022-11-16 | 14.700 | 376,000 | +21,500 | 0.09% | 5,527,200 |
| 2022-11-17 | 2022-11-15 | 14.700 | 354,500 | -86,000 | 0.09% | 5,211,150 |
| 2022-11-16 | 2022-11-14 | 16.180 | 440,500 | -72,500 | 0.11% | 7,127,290 |
| 2022-11-15 | 2022-11-11 | 11.780 | 513,000 | +114,000 | 0.13% | 6,043,140 |
| 2022-11-14 | 2022-11-10 | 11.680 | 399,000 | +1,000 | 0.10% | 4,660,320 |
| 2022-11-11 | 2022-11-09 | 13.580 | 398,000 | +32,000 | 0.10% | 5,404,840 |
| 2022-11-10 | 2022-11-08 | 14.200 | 366,000 | +35,000 | 0.09% | 5,197,200 |
| 2022-11-09 | 2022-11-07 | 14.380 | 331,000 | -22,000 | 0.08% | 4,759,780 |
| 2022-11-08 | 2022-11-04 | 13.320 | 353,000 | +2,000 | 0.09% | 4,701,960 |
| 2022-11-07 | 2022-11-03 | 13.320 | 351,000 | +21,000 | 0.09% | 4,675,320 |
| 2022-11-04 | 2022-11-02 | 14.080 | 330,000 | -18,500 | 0.08% | 4,646,400 |
| 2022-11-03 | 2022-11-01 | 13.220 | 348,500 | -58,500 | 0.09% | 4,607,170 |
| 2022-11-02 | 2022-10-31 | 12.440 | 407,000 | -44,000 | 0.10% | 5,063,080 |
| 2022-11-01 | 2022-10-28 | 12.560 | 451,000 | +10,000 | 0.11% | 5,664,560 |
| 2022-10-31 | 2022-10-27 | 13.000 | 441,000 | +74,000 | 0.11% | 5,733,000 |
| 2022-10-28 | 2022-10-26 | 13.440 | 367,000 | -80,500 | 0.09% | 4,932,480 |
| 2022-10-27 | 2022-10-25 | 11.960 | 447,500 | -37,000 | 0.11% | 5,352,100 |
| 2022-10-26 | 2022-10-24 | 11.480 | 484,500 | -25,500 | 0.12% | 5,562,060 |
| 2022-10-25 | 2022-10-21 | 12.600 | 510,000 | +82,500 | 0.13% | 6,426,000 |
| 2022-10-24 | 2022-10-20 | 12.800 | 427,500 | +17,500 | 0.10% | 5,472,000 |
| 2022-10-21 | 2022-10-19 | 13.440 | 410,000 | -6,000 | 0.10% | 5,510,400 |
| 2022-10-20 | 2022-10-18 | 13.260 | 416,000 | -27,000 | 0.10% | 5,516,160 |
| 2022-10-19 | 2022-10-17 | 12.320 | 443,000 | +68,500 | 0.11% | 5,457,760 |
| 2022-10-18 | 2022-10-14 | 12.580 | 374,500 | -5,000 | 0.09% | 4,711,210 |
| 2022-10-17 | 2022-10-13 | 11.640 | 379,500 | +3,500 | 0.09% | 4,417,380 |
| 2022-10-14 | 2022-10-12 | 11.800 | 376,000 | +22,500 | 0.09% | 4,436,800 |
| 2022-10-13 | 2022-10-11 | 11.960 | 353,500 | +6,500 | 0.09% | 4,227,860 |
| 2022-10-12 | 2022-10-10 | 11.860 | 347,000 | -10,500 | 0.09% | 4,115,420 |
| 2022-10-11 | 2022-10-07 | 11.240 | 357,500 | -6,500 | 0.09% | 4,018,300 |
| 2022-10-10 | 2022-10-06 | 10.960 | 364,000 | +2,500 | 0.09% | 3,989,440 |
| 2022-10-07 | 2022-10-05 | 11.480 | 361,500 | -1,500 | 0.09% | 4,150,020 |
| 2022-10-06 | 2022-10-03 | 11.160 | 363,000 | -5,000 | 0.09% | 4,051,080 |
| 2022-10-05 | 2022-09-30 | 11.140 | 368,000 | +500 | 0.09% | 4,099,520 |
| 2022-09-30 | 2022-09-28 | 11.340 | 367,500 | +6,000 | 0.09% | 4,167,450 |
| 2022-09-29 | 2022-09-27 | 11.320 | 361,500 | -2,000 | 0.09% | 4,092,180 |
| 2022-09-28 | 2022-09-26 | 10.700 | 363,500 | -277,500 | 0.09% | 3,889,450 |
| 2022-09-27 | 2022-09-23 | 10.860 | 641,000 | -2,000 | 0.16% | 6,961,260 |
| 2022-09-26 | 2022-09-22 | 10.900 | 643,000 | -1,000 | 0.16% | 7,008,700 |
| 2022-09-23 | 2022-09-21 | 11.080 | 644,000 | +1,000 | 0.16% | 7,135,520 |
| 2022-09-22 | 2022-09-20 | 11.080 | 643,000 | +1,000 | 0.16% | 7,124,440 |
| 2022-09-21 | 2022-09-19 | 11.280 | 642,000 | -500 | 0.16% | 7,241,760 |
| 2022-09-20 | 2022-09-16 | 11.460 | 642,500 | -3,500 | 0.16% | 7,363,050 |
| 2022-09-19 | 2022-09-15 | 11.600 | 646,000 | +4,000 | 0.16% | 7,493,600 |
| 2022-09-16 | 2022-09-14 | 11.760 | 642,000 | +9,500 | 0.16% | 7,549,920 |
| 2022-09-15 | 2022-09-13 | 11.880 | 632,500 | -6,000 | 0.16% | 7,514,100 |
| 2022-09-14 | 2022-09-09 | 13.000 | 638,500 | +1,500 | 0.16% | 8,300,500 |
| 2022-09-13 | 2022-09-08 | 12.780 | 637,000 | -500 | 0.16% | 8,140,860 |
| 2022-09-09 | 2022-09-07 | 12.660 | 637,500 | -1,000 | 0.16% | 8,070,750 |
| 2022-09-08 | 2022-09-06 | 13.020 | 638,500 | +9,500 | 0.16% | 8,313,270 |
| 2022-09-07 | 2022-09-05 | 13.420 | 629,000 | +5,000 | 0.15% | 8,441,180 |
| 2022-09-06 | 2022-09-02 | 13.240 | 624,000 | -3,500 | 0.16% | 8,261,760 |
| 2022-09-05 | 2022-09-01 | 13.400 | 627,500 | +32,000 | 0.16% | 8,408,500 |
| 2022-09-02 | 2022-08-31 | 14.660 | 595,500 | +10,500 | 0.15% | 8,730,030 |
| 2022-09-01 | 2022-08-30 | 16.140 | 585,000 | +20,000 | 0.15% | 9,441,900 |
| 2022-08-31 | 2022-08-29 | 18.700 | 565,000 | +14,500 | 0.15% | 10,565,500 |
| 2022-08-30 | 2022-08-26 | 19.280 | 550,500 | -36,500 | 0.14% | 10,613,640 |
| 2022-08-29 | 2022-08-25 | 16.400 | 587,000 | +2,500 | 0.15% | 9,626,800 |
| 2022-08-26 | 2022-08-24 | 16.560 | 584,500 | +11,500 | 0.15% | 9,679,320 |
| 2022-08-25 | 2022-08-23 | 16.500 | 573,000 | +5,000 | 0.15% | 9,454,500 |
| 2022-08-24 | 2022-08-22 | 16.780 | 568,000 | -5,000 | 0.15% | 9,531,040 |
| 2022-08-23 | 2022-08-19 | 16.460 | 573,000 | +11,000 | 0.15% | 9,431,580 |
| 2022-08-22 | 2022-08-18 | 16.300 | 562,000 | -13,500 | 0.14% | 9,160,600 |
| 2022-08-19 | 2022-08-17 | 15.060 | 575,500 | -3,500 | 0.15% | 8,667,030 |
| 2022-08-18 | 2022-08-16 | 15.020 | 579,000 | -6,000 | 0.15% | 8,696,580 |
| 2022-08-17 | 2022-08-15 | 14.860 | 585,000 | -48,000 | 0.15% | 8,693,100 |
| 2022-08-16 | 2022-08-12 | 12.520 | 633,000 | +1,500 | 0.16% | 7,925,160 |
| 2022-08-15 | 2022-08-11 | 12.960 | 631,500 | -15,500 | 0.16% | 8,184,240 |
| 2022-08-12 | 2022-08-10 | 12.980 | 647,000 | +500 | 0.17% | 8,398,060 |
| 2022-08-11 | 2022-08-09 | 13.540 | 646,500 | +23,000 | 0.17% | 8,753,610 |
| 2022-08-10 | 2022-08-08 | 13.620 | 623,500 | +12,500 | 0.16% | 8,492,070 |
| 2022-08-08 | 2022-08-04 | 13.700 | 611,000 | +4,500 | 0.16% | 8,370,700 |
| 2022-08-05 | 2022-08-03 | 13.780 | 606,500 | +500 | 0.16% | 8,357,570 |
| 2022-08-04 | 2022-08-02 | 13.660 | 606,000 | -11,500 | 0.16% | 8,277,960 |
| 2022-08-03 | 2022-08-01 | 14.360 | 617,500 | +2,000 | 0.16% | 8,867,300 |
| 2022-08-02 | 2022-07-29 | 15.100 | 615,500 | -500 | 0.16% | 9,294,050 |
| 2022-08-01 | 2022-07-28 | 15.560 | 616,000 | -34,000 | 0.16% | 9,584,960 |
| 2022-07-29 | 2022-07-27 | 15.200 | 650,000 | +2,000 | 0.17% | 9,880,000 |
| 2022-07-28 | 2022-07-26 | 16.160 | 648,000 | +3,500 | 0.17% | 10,471,680 |
| 2022-07-27 | 2022-07-25 | 16.600 | 644,500 | +2,500 | 0.17% | 10,698,700 |
| 2022-07-26 | 2022-07-22 | 17.320 | 642,000 | -4,500 | 0.17% | 11,119,440 |
| 2022-07-25 | 2022-07-21 | 17.260 | 646,500 | -3,000 | 0.17% | 11,158,590 |
| 2022-07-22 | 2022-07-20 | 17.040 | 649,500 | +3,000 | 0.17% | 11,067,480 |
| 2022-07-21 | 2022-07-19 | 17.460 | 646,500 | +22,500 | 0.17% | 11,287,890 |
| 2022-07-20 | 2022-07-18 | 18.900 | 624,000 | -3,500 | 0.16% | 11,793,600 |
| 2022-07-19 | 2022-07-15 | 17.520 | 627,500 | -3,000 | 0.16% | 10,993,800 |
| 2022-07-18 | 2022-07-14 | 17.380 | 630,500 | +500 | 0.16% | 10,958,090 |
| 2022-07-15 | 2022-07-13 | 16.980 | 630,000 | -3,500 | 0.16% | 10,697,400 |
| 2022-07-14 | 2022-07-12 | 17.160 | 633,500 | -500 | 0.16% | 10,870,860 |
| 2022-07-13 | 2022-07-11 | 18.380 | 634,000 | -14,500 | 0.16% | 11,652,920 |
| 2022-07-12 | 2022-07-08 | 18.000 | 648,500 | -3,500 | 0.17% | 11,673,000 |
| 2022-07-11 | 2022-07-07 | 17.960 | 652,000 | +6,000 | 0.17% | 11,709,920 |
| 2022-07-08 | 2022-07-06 | 18.180 | 646,000 | -2,000 | 0.17% | 11,744,280 |
| 2022-07-07 | 2022-07-05 | 18.000 | 648,000 | +1,000 | 0.17% | 11,664,000 |
| 2022-07-06 | 2022-07-04 | 18.260 | 647,000 | +7,000 | 0.17% | 11,814,220 |
| 2022-07-05 | 2022-06-30 | 18.700 | 640,000 | -7,000 | 0.17% | 11,968,000 |
| 2022-07-04 | 2022-06-29 | 19.040 | 647,000 | -2,500 | 0.17% | 12,318,880 |
| 2022-06-30 | 2022-06-28 | 19.340 | 649,500 | +500 | 0.17% | 12,561,330 |
| 2022-06-29 | 2022-06-27 | 19.480 | 649,000 | +5,000 | 0.17% | 12,642,520 |
| 2022-06-28 | 2022-06-24 | 20.050 | 644,000 | +26,000 | 0.17% | 12,912,200 |
| 2022-06-27 | 2022-06-23 | 19.700 | 618,000 | +7,000 | 0.16% | 12,174,600 |
| 2022-06-24 | 2022-06-22 | 20.500 | 611,000 | -9,000 | 0.16% | 12,525,500 |
| 2022-06-23 | 2022-06-21 | 21.050 | 620,000 | -12,500 | 0.16% | 13,051,000 |
| 2022-06-22 | 2022-06-20 | 19.880 | 632,500 | +13,000 | 0.16% | 12,574,100 |
| 2022-06-21 | 2022-06-17 | 19.540 | 619,500 | +3,500 | 0.16% | 12,105,030 |
| 2022-06-20 | 2022-06-16 | 19.500 | 616,000 | -4,000 | 0.16% | 12,012,000 |
| 2022-06-17 | 2022-06-15 | 20.100 | 620,000 | -1,000 | 0.16% | 12,462,000 |
| 2022-06-16 | 2022-06-14 | 19.280 | 621,000 | +500 | 0.16% | 11,972,880 |
| 2022-06-15 | 2022-06-13 | 19.820 | 620,500 | +35,000 | 0.16% | 12,298,310 |
| 2022-06-14 | 2022-06-10 | 22.450 | 585,500 | +7,000 | 0.15% | 13,144,475 |
| 2022-06-13 | 2022-06-09 | 22.850 | 578,500 | -2,000 | 0.15% | 13,218,725 |
| 2022-06-10 | 2022-06-08 | 23.700 | 580,500 | +6,500 | 0.15% | 13,757,850 |
| 2022-06-09 | 2022-06-07 | 22.550 | 574,000 | -9,500 | 0.15% | 12,943,700 |
| 2022-06-08 | 2022-06-06 | 22.500 | 583,500 | +2,500 | 0.15% | 13,128,750 |
| 2022-06-07 | 2022-06-02 | 22.900 | 581,000 | +1,000 | 0.15% | 13,304,900 |
| 2022-06-06 | 2022-06-01 | 23.200 | 580,000 | +27,000 | 0.15% | 13,456,000 |
| 2022-06-02 | 2022-05-31 | 23.950 | 553,000 | -500 | 0.14% | 13,244,350 |
| 2022-05-31 | 2022-05-27 | 22.650 | 553,500 | +33,000 | 0.14% | 12,536,775 |
| 2022-05-30 | 2022-05-26 | 22.700 | 520,500 | -14,500 | 0.13% | 11,815,350 |
| 2022-05-27 | 2022-05-25 | 22.500 | 535,000 | +500 | 0.14% | 12,037,500 |
| 2022-05-26 | 2022-05-24 | 22.000 | 534,500 | +11,000 | 0.14% | 11,759,000 |
| 2022-05-25 | 2022-05-23 | 23.400 | 523,500 | +83,500 | 0.14% | 12,249,900 |
| 2022-05-24 | 2022-05-20 | 23.100 | 440,000 | -22,000 | 0.11% | 10,164,000 |
| 2022-05-23 | 2022-05-19 | 21.750 | 462,000 | +35,500 | 0.12% | 10,048,500 |
| 2022-05-20 | 2022-05-18 | 23.000 | 426,500 | -15,500 | 0.11% | 9,809,500 |
| 2022-05-19 | 2022-05-17 | 19.840 | 442,000 | -1,000 | 0.11% | 8,769,280 |
| 2022-05-18 | 2022-05-16 | 19.540 | 443,000 | +20,000 | 0.11% | 8,656,220 |
| 2022-05-17 | 2022-05-13 | 19.740 | 423,000 | -18,500 | 0.11% | 8,350,020 |
| 2022-05-16 | 2022-05-12 | 17.880 | 441,500 | -25,000 | 0.11% | 7,894,020 |
| 2022-05-13 | 2022-05-11 | 18.980 | 466,500 | +2,000 | 0.12% | 8,854,170 |
| 2022-05-12 | 2022-05-10 | 19.580 | 464,500 | +30,000 | 0.12% | 9,094,910 |
| 2022-05-11 | 2022-05-06 | 21.050 | 434,500 | -6,000 | 0.11% | 9,146,225 |
| 2022-05-10 | 2022-05-05 | 22.300 | 440,500 | +11,000 | 0.11% | 9,823,150 |
| 2022-05-06 | 2022-05-04 | 22.350 | 429,500 | -2,000 | 0.11% | 9,599,325 |
| 2022-05-05 | 2022-05-03 | 22.700 | 431,500 | +24,000 | 0.11% | 9,795,050 |
| 2022-05-04 | 2022-04-29 | 22.700 | 407,500 | -15,500 | 0.11% | 9,250,250 |
| 2022-05-03 | 2022-04-28 | 22.200 | 423,000 | +18,000 | 0.11% | 9,390,600 |
| 2022-04-29 | 2022-04-27 | 23.900 | 405,000 | +11,500 | 0.10% | 9,679,500 |
| 2022-04-28 | 2022-04-26 | 23.900 | 393,500 | +24,000 | 0.10% | 9,404,650 |
| 2022-04-27 | 2022-04-25 | 24.650 | 369,500 | +17,000 | 0.10% | 9,108,175 |
| 2022-04-26 | 2022-04-22 | 24.000 | 352,500 | +2,500 | 0.09% | 8,460,000 |
| 2022-04-25 | 2022-04-21 | 25.000 | 350,000 | -3,000 | 0.09% | 8,750,000 |
| 2022-04-22 | 2022-04-20 | 25.500 | 353,000 | -5,500 | 0.09% | 9,001,500 |
| 2022-04-21 | 2022-04-19 | 24.500 | 358,500 | -9,000 | 0.09% | 8,783,250 |
| 2022-04-19 | 2022-04-13 | 28.150 | 367,500 | -21,500 | 0.09% | 10,345,125 |
| 2022-04-14 | 2022-04-12 | 28.000 | 389,000 | -30,000 | 0.10% | 10,892,000 |
| 2022-04-13 | 2022-04-11 | 27.300 | 419,000 | -11,000 | 0.11% | 11,438,700 |
| 2022-04-12 | 2022-04-08 | 25.650 | 430,000 | +29,000 | 0.11% | 11,029,500 |
| 2022-04-11 | 2022-04-07 | 21.700 | 401,000 | +33,000 | 0.10% | 8,701,700 |
| 2022-04-08 | 2022-04-06 | 28.850 | 368,000 | -62,000 | 0.09% | 10,616,800 |
| 2022-04-07 | 2022-04-04 | 13.980 | 430,000 | -93,500 | 0.11% | 6,011,400 |
| 2022-04-06 | 2022-04-01 | 10.220 | 523,500 | -7,000 | 0.14% | 5,350,170 |
| 2022-04-04 | 2022-03-31 | 9.750 | 530,500 | +70,500 | 0.14% | 5,172,375 |
| 2022-04-01 | 2022-03-30 | 11.060 | 460,000 | -3,000 | 0.12% | 5,087,600 |
| 2022-03-31 | 2022-03-29 | 10.600 | 463,000 | -500 | 0.12% | 4,907,800 |
| 2022-03-30 | 2022-03-28 | 10.680 | 463,500 | -13,000 | 0.12% | 4,950,180 |
| 2022-03-29 | 2022-03-25 | 11.240 | 476,500 | +35,500 | 0.12% | 5,355,860 |
| 2022-03-28 | 2022-03-24 | 11.880 | 441,000 | -22,500 | 0.11% | 5,239,080 |
| 2022-03-25 | 2022-03-23 | 11.900 | 463,500 | -17,000 | 0.12% | 5,515,650 |
| 2022-03-24 | 2022-03-22 | 11.420 | 480,500 | +23,500 | 0.12% | 5,487,310 |
| 2022-03-23 | 2022-03-21 | 11.160 | 457,000 | -9,000 | 0.12% | 5,100,120 |
| 2022-03-22 | 2022-03-18 | 10.200 | 466,000 | -19,000 | 0.12% | 4,753,200 |
| 2022-03-21 | 2022-03-17 | 9.870 | 485,000 | +78,500 | 0.13% | 4,786,950 |
| 2022-03-18 | 2022-03-16 | 9.870 | 406,500 | -8,000 | 0.10% | 4,012,155 |
| 2022-03-17 | 2022-03-15 | 8.800 | 414,500 | -7,000 | 0.11% | 3,647,600 |
| 2022-03-15 | 2022-03-11 | 9.830 | 421,500 | -12,500 | 0.11% | 4,143,345 |
| 2022-03-14 | 2022-03-10 | 10.720 | 434,000 | +5,000 | 0.11% | 4,652,480 |
| 2022-03-11 | 2022-03-09 | 11.080 | 429,000 | +5,500 | 0.11% | 4,753,320 |
| 2022-03-10 | 2022-03-08 | 12.000 | 423,500 | +12,000 | 0.11% | 5,082,000 |
| 2022-03-09 | 2022-03-07 | 12.260 | 411,500 | +19,000 | 0.11% | 5,044,990 |
| 2022-03-08 | 2022-03-04 | 12.300 | 392,500 | +6,500 | 0.10% | 4,827,750 |
| 2022-03-07 | 2022-03-03 | 13.000 | 386,000 | -3,000 | 0.10% | 5,018,000 |
| 2022-03-04 | 2022-03-02 | 12.840 | 389,000 | -21,500 | 0.10% | 4,994,760 |
| 2022-03-03 | 2022-03-01 | 12.880 | 410,500 | -11,500 | 0.11% | 5,287,240 |
| 2022-03-02 | 2022-02-28 | 12.680 | 422,000 | +32,000 | 0.11% | 5,350,960 |
| 2022-03-01 | 2022-02-25 | 12.680 | 390,000 | -41,000 | 0.10% | 4,945,200 |
| 2022-02-25 | 2022-02-23 | 12.100 | 431,000 | +30,500 | 0.11% | 5,215,100 |
| 2022-02-24 | 2022-02-22 | 12.380 | 400,500 | -8,500 | 0.10% | 4,958,190 |
| 2022-02-23 | 2022-02-21 | 12.240 | 409,000 | -26,000 | 0.11% | 5,006,160 |
| 2022-02-22 | 2022-02-18 | 11.600 | 435,000 | +7,000 | 0.11% | 5,046,000 |
| 2022-02-21 | 2022-02-17 | 11.740 | 428,000 | +12,000 | 0.11% | 5,024,720 |
| 2022-02-18 | 2022-02-16 | 12.320 | 416,000 | -9,500 | 0.11% | 5,125,120 |
| 2022-02-17 | 2022-02-15 | 12.340 | 425,500 | -25,000 | 0.11% | 5,250,670 |
| 2022-02-16 | 2022-02-14 | 12.100 | 450,500 | +9,000 | 0.12% | 5,451,050 |
| 2022-02-15 | 2022-02-11 | 9.940 | 441,500 | +29,500 | 0.11% | 4,388,510 |
| 2022-02-14 | 2022-02-10 | 10.220 | 412,000 | -7,000 | 0.11% | 4,210,640 |
| 2022-02-11 | 2022-02-09 | 10.200 | 419,000 | +20,500 | 0.11% | 4,273,800 |
| 2022-02-10 | 2022-02-08 | 9.810 | 398,500 | -28,000 | 0.10% | 3,909,285 |
| 2022-02-09 | 2022-02-07 | 10.000 | 426,500 | +15,500 | 0.11% | 4,265,000 |
| 2022-02-08 | 2022-02-04 | 7.980 | 411,000 | -8,500 | 0.11% | 3,279,780 |
| 2022-02-07 | 2022-01-31 | 7.780 | 419,500 | +14,000 | 0.11% | 3,263,710 |
| 2022-02-04 | 2022-01-27 | 9.020 | 405,500 | -4,000 | 0.10% | 3,657,610 |
| 2022-01-28 | 2022-01-26 | 9.310 | 409,500 | -3,000 | 0.11% | 3,812,445 |
| 2022-01-27 | 2022-01-25 | 9.990 | 412,500 | -1,500 | 0.11% | 4,120,875 |
| 2022-01-26 | 2022-01-24 | 10.420 | 414,000 | -68,500 | 0.11% | 4,313,880 |
| 2022-01-25 | 2022-01-21 | 11.020 | 482,500 | -10,000 | 0.12% | 5,317,150 |
| 2022-01-24 | 2022-01-20 | 11.480 | 492,500 | +8,000 | 0.13% | 5,653,900 |
| 2022-01-21 | 2022-01-19 | 11.760 | 484,500 | -2,000 | 0.13% | 5,697,720 |
| 2022-01-20 | 2022-01-18 | 11.720 | 486,500 | -7,000 | 0.13% | 5,701,780 |
| 2022-01-19 | 2022-01-17 | 11.600 | 493,500 | -11,500 | 0.13% | 5,724,600 |
| 2022-01-18 | 2022-01-14 | 11.660 | 505,000 | -24,000 | 0.13% | 5,888,300 |
| 2022-01-17 | 2022-01-13 | 11.580 | 529,000 | +35,500 | 0.14% | 6,125,820 |
| 2022-01-14 | 2022-01-12 | 12.160 | 493,500 | -1,000 | 0.13% | 6,000,960 |
| 2022-01-13 | 2022-01-11 | 11.840 | 494,500 | +12,500 | 0.13% | 5,854,880 |
| 2022-01-12 | 2022-01-10 | 12.000 | 482,000 | -28,500 | 0.12% | 5,784,000 |
| 2022-01-11 | 2022-01-07 | 11.480 | 510,500 | +42,500 | 0.13% | 5,860,540 |
| 2022-01-10 | 2022-01-06 | 11.740 | 468,000 | -33,000 | 0.12% | 5,494,320 |
| 2022-01-07 | 2022-01-05 | 11.400 | 501,000 | +2,500 | 0.13% | 5,711,400 |
| 2022-01-06 | 2022-01-04 | 12.320 | 498,500 | +47,500 | 0.13% | 6,141,520 |
| 2022-01-05 | 2022-01-03 | 13.340 | 451,000 | -30,500 | 0.12% | 6,016,340 |
| 2022-01-04 | 2021-12-31 | 12.300 | 481,500 | -114,000 | 0.12% | 5,922,450 |
| 2022-01-03 | 2021-12-29 | 13.860 | 595,500 | -3,000 | 0.15% | 8,253,630 |
| 2021-12-30 | 2021-12-28 | 13.400 | 598,500 | +334,000 | 0.15% | 8,019,900 |
| 2021-12-29 | 2021-12-24 | 45.200 | 264,500 | +11,000 | 0.07% | 11,955,400 |
| 2021-12-28 | 2021-12-22 | 48.500 | 253,500 | -9,500 | 0.07% | 12,294,750 |
| 2021-12-23 | 2021-12-21 | 46.750 | 263,000 | +2,500 | 0.07% | 12,295,250 |
| 2021-12-22 | 2021-12-20 | 44.950 | 260,500 | -1,500 | 0.07% | 11,709,475 |
| 2021-12-21 | 2021-12-17 | 48.000 | 262,000 | -12,000 | 0.07% | 12,576,000 |
| 2021-12-20 | 2021-12-16 | 44.300 | 274,000 | +500 | 0.07% | 12,138,200 |
| 2021-12-17 | 2021-12-15 | 45.750 | 273,500 | +5,500 | 0.07% | 12,512,625 |
| 2021-12-16 | 2021-12-14 | 48.100 | 268,000 | -2,000 | 0.07% | 12,890,800 |
| 2021-12-15 | 2021-12-13 | 50.900 | 270,000 | +19,000 | 0.07% | 13,743,000 |
| 2021-12-13 | 2021-12-09 | 57.800 | 251,000 | -5,000 | 0.06% | 14,507,800 |
| 2021-12-10 | 2021-12-08 | 57.750 | 256,000 | -7,000 | 0.07% | 14,784,000 |
| 2021-12-09 | 2021-12-07 | 56.900 | 263,000 | -1,000 | 0.07% | 14,964,700 |
| 2021-12-08 | 2021-12-06 | 55.650 | 264,000 | +2,500 | 0.07% | 14,691,600 |
| 2021-12-07 | 2021-12-03 | 57.750 | 261,500 | -6,500 | 0.07% | 15,101,625 |
| 2021-12-06 | 2021-12-02 | 56.000 | 268,000 | -1,500 | 0.07% | 15,008,000 |
| 2021-12-03 | 2021-12-01 | 56.700 | 269,500 | +12,000 | 0.07% | 15,280,650 |
| 2021-12-02 | 2021-11-30 | 56.350 | 257,500 | +6,000 | 0.07% | 14,510,125 |
| 2021-12-01 | 2021-11-29 | 58.700 | 251,500 | -2,000 | 0.06% | 14,763,050 |
| 2021-11-30 | 2021-11-26 | 57.300 | 253,500 | -6,000 | 0.07% | 14,525,550 |
| 2021-11-29 | 2021-11-25 | 52.750 | 259,500 | -5,000 | 0.07% | 13,688,625 |
| 2021-11-26 | 2021-11-24 | 56.850 | 264,500 | +8,500 | 0.07% | 15,036,825 |
| 2021-11-25 | 2021-11-23 | 59.000 | 256,000 | -1,000 | 0.07% | 15,104,000 |
| 2021-11-24 | 2021-11-22 | 59.000 | 257,000 | +4,000 | 0.07% | 15,163,000 |
| 2021-11-23 | 2021-11-19 | 59.600 | 253,000 | -500 | 0.07% | 15,078,800 |
| 2021-11-22 | 2021-11-18 | 59.900 | 253,500 | +3,500 | 0.07% | 15,184,650 |
| 2021-11-19 | 2021-11-17 | 62.150 | 250,000 | -4,000 | 0.06% | 15,537,500 |
| 2021-11-18 | 2021-11-16 | 60.450 | 254,000 | -2,000 | 0.07% | 15,354,300 |
| 2021-11-17 | 2021-11-15 | 60.200 | 256,000 | -8,000 | 0.07% | 15,411,200 |
| 2021-11-16 | 2021-11-12 | 58.750 | 264,000 | +5,500 | 0.07% | 15,510,000 |
| 2021-11-15 | 2021-11-11 | 59.600 | 258,500 | -11,500 | 0.07% | 15,406,600 |
| 2021-11-12 | 2021-11-10 | 49.500 | 270,000 | +7,000 | 0.07% | 13,365,000 |
| 2021-11-11 | 2021-11-09 | 48.100 | 263,000 | -24,500 | 0.07% | 12,650,300 |
| 2021-11-10 | 2021-11-08 | 39.300 | 287,500 | +21,500 | 0.07% | 11,298,750 |
| 2021-11-09 | 2021-11-05 | 39.900 | 266,000 | +8,500 | 0.07% | 10,613,400 |
| 2021-11-08 | 2021-11-04 | 42.250 | 257,500 | -12,500 | 0.07% | 10,879,375 |
| 2021-11-05 | 2021-11-03 | 35.000 | 270,000 | +500 | 0.07% | 9,450,000 |
| 2021-11-04 | 2021-11-02 | 34.800 | 269,500 | +4,500 | 0.07% | 9,378,600 |
| 2021-11-02 | 2021-10-29 | 38.800 | 265,000 | +4,000 | 0.07% | 10,282,000 |
| 2021-11-01 | 2021-10-28 | 40.200 | 261,000 | -5,000 | 0.07% | 10,492,200 |
| 2021-10-29 | 2021-10-27 | 41.550 | 266,000 | -5,000 | 0.07% | 11,052,300 |
| 2021-10-28 | 2021-10-26 | 40.800 | 271,000 | +12,000 | 0.07% | 11,056,800 |
| 2021-10-27 | 2021-10-25 | 43.500 | 259,000 | +3,500 | 0.07% | 11,266,500 |
| 2021-10-26 | 2021-10-22 | 43.450 | 255,500 | +500 | 0.07% | 11,101,475 |
| 2021-10-25 | 2021-10-21 | 45.650 | 255,000 | -500 | 0.07% | 11,640,750 |
| 2021-10-22 | 2021-10-20 | 45.750 | 255,500 | -1,500 | 0.07% | 11,689,125 |
| 2021-10-21 | 2021-10-19 | 44.900 | 257,000 | -1,000 | 0.07% | 11,539,300 |
| 2021-10-20 | 2021-10-18 | 44.250 | 258,000 | +7,500 | 0.07% | 11,416,500 |
| 2021-10-19 | 2021-10-15 | 43.100 | 250,500 | -4,000 | 0.06% | 10,796,550 |
| 2021-10-18 | 2021-10-12 | 40.700 | 254,500 | +2,000 | 0.07% | 10,358,150 |
| 2021-10-15 | 2021-10-11 | 42.950 | 252,500 | +3,000 | 0.07% | 10,844,875 |
| 2021-10-12 | 2021-10-08 | 42.500 | 249,500 | -40,000 | 0.06% | 10,603,750 |
| 2021-10-11 | 2021-10-07 | 41.550 | 289,500 | +23,000 | 0.07% | 12,028,725 |
| 2021-10-08 | 2021-10-06 | 37.450 | 266,500 | +27,500 | 0.07% | 9,980,425 |
| 2021-10-07 | 2021-10-05 | 37.250 | 239,000 | -50,000 | 0.06% | 8,902,750 |
| 2021-10-06 | 2021-10-04 | 38.900 | 289,000 | -9,000 | 0.07% | 11,242,100 |
| 2021-10-05 | 2021-09-30 | 52.250 | 298,000 | +9,500 | 0.08% | 15,570,500 |
| 2021-10-04 | 2021-09-29 | 51.950 | 288,500 | +13,500 | 0.07% | 14,987,575 |
| 2021-09-30 | 2021-09-28 | 58.200 | 275,000 | -2,000 | 0.07% | 16,005,000 |
| 2021-09-29 | 2021-09-27 | 52.050 | 277,000 | -6,500 | 0.07% | 14,417,850 |
| 2021-09-28 | 2021-09-24 | 51.000 | 283,500 | +15,000 | 0.07% | 14,458,500 |
| 2021-09-27 | 2021-09-23 | 68.550 | 268,500 | -13,000 | 0.07% | 18,405,675 |
| 2021-09-24 | 2021-09-21 | 69.000 | 281,500 | +32,500 | 0.07% | 19,423,500 |
| 2021-09-23 | 2021-09-20 | 71.800 | 249,000 | +11,000 | 0.06% | 17,878,200 |
| 2021-09-21 | 2021-09-17 | 75.050 | 238,000 | -6,000 | 0.06% | 17,861,900 |
| 2021-09-20 | 2021-09-16 | 74.800 | 244,000 | +7,500 | 0.06% | 18,251,200 |
| 2021-09-17 | 2021-09-15 | 78.950 | 236,500 | -24,500 | 0.06% | 18,671,675 |
| 2021-09-16 | 2021-09-14 | 75.250 | 261,000 | -7,000 | 0.07% | 19,640,250 |
| 2021-09-15 | 2021-09-13 | 72.800 | 268,000 | +24,000 | 0.07% | 19,510,400 |
| 2021-09-14 | 2021-09-10 | 74.000 | 244,000 | +3,500 | 0.06% | 18,056,000 |
| 2021-09-10 | 2021-09-08 | 78.700 | 240,500 | +9,500 | 0.06% | 18,927,350 |
| 2021-09-09 | 2021-09-07 | 83.550 | 231,000 | +2,000 | 0.06% | 19,300,050 |
| 2021-09-08 | 2021-09-06 | 79.000 | 229,000 | +4,500 | 0.06% | 18,091,000 |
| 2021-09-07 | 2021-09-03 | 78.000 | 224,500 | +3,000 | 0.06% | 17,511,000 |
| 2021-09-06 | 2021-09-02 | 81.000 | 221,500 | +2,500 | 0.06% | 17,941,500 |
| 2021-09-03 | 2021-09-01 | 85.000 | 219,000 | -2,000 | 0.06% | 18,615,000 |
| 2021-09-02 | 2021-08-31 | 78.000 | 221,000 | -3,000 | 0.06% | 17,238,000 |
| 2021-09-01 | 2021-08-30 | 77.300 | 224,000 | -12,500 | 0.06% | 17,315,200 |
| 2021-08-31 | 2021-08-27 | 72.000 | 236,500 | -2,500 | 0.06% | 17,028,000 |
| 2021-08-30 | 2021-08-26 | 68.850 | 239,000 | +2,500 | 0.06% | 16,455,150 |
| 2021-08-27 | 2021-08-25 | 71.950 | 236,500 | -1,000 | 0.06% | 17,016,175 |
| 2021-08-25 | 2021-08-23 | 70.550 | 237,500 | -14,500 | 0.06% | 16,755,625 |
| 2021-08-24 | 2021-08-20 | 65.000 | 252,000 | -10,500 | 0.07% | 16,380,000 |
| 2021-08-23 | 2021-08-19 | 66.350 | 262,500 | +24,500 | 0.07% | 17,416,875 |
| 2021-08-20 | 2021-08-18 | 67.000 | 238,000 | -1,000 | 0.06% | 15,946,000 |
| 2021-08-19 | 2021-08-17 | 70.000 | 239,000 | -1,500 | 0.06% | 16,730,000 |
| 2021-08-18 | 2021-08-16 | 68.500 | 240,500 | +1,500 | 0.06% | 16,474,250 |
| 2021-08-17 | 2021-08-13 | 67.500 | 239,000 | +1,000 | 0.06% | 16,132,500 |
| 2021-08-16 | 2021-08-12 | 67.100 | 238,000 | +3,000 | 0.06% | 15,969,800 |
| 2021-08-13 | 2021-08-11 | 71.500 | 235,000 | -1,500 | 0.06% | 16,802,500 |
| 2021-08-12 | 2021-08-10 | 73.000 | 236,500 | -17,000 | 0.06% | 17,264,500 |
| 2021-08-11 | 2021-08-09 | 68.500 | 253,500 | -3,000 | 0.07% | 17,364,750 |
| 2021-08-10 | 2021-08-06 | 70.550 | 256,500 | +4,500 | 0.07% | 18,096,075 |
| 2021-08-09 | 2021-08-05 | 78.000 | 252,000 | -4,500 | 0.07% | 19,656,000 |
| 2021-08-06 | 2021-08-04 | 77.850 | 256,500 | +4,500 | 0.07% | 19,968,525 |
| 2021-08-05 | 2021-08-03 | 78.600 | 252,000 | -14,000 | 0.07% | 19,807,200 |
| 2021-08-04 | 2021-08-02 | 78.000 | 266,000 | -16,500 | 0.07% | 20,748,000 |
| 2021-08-03 | 2021-07-30 | 73.850 | 282,500 | -1,000 | 0.07% | 20,862,625 |
| 2021-08-02 | 2021-07-29 | 71.150 | 283,500 | +1,000 | 0.07% | 20,171,025 |
| 2021-07-30 | 2021-07-28 | 64.300 | 282,500 | +7,000 | 0.07% | 18,164,750 |
| 2021-07-29 | 2021-07-27 | 61.650 | 275,500 | +8,500 | 0.07% | 16,984,575 |
| 2021-07-28 | 2021-07-26 | 72.000 | 267,000 | -9,500 | 0.07% | 19,224,000 |
| 2021-07-27 | 2021-07-23 | 78.400 | 276,500 | -10,000 | 0.07% | 21,677,600 |
| 2021-07-26 | 2021-07-22 | 79.800 | 286,500 | -3,000 | 0.07% | 22,862,700 |
| 2021-07-23 | 2021-07-21 | 79.950 | 289,500 | +500 | 0.07% | 23,145,525 |
| 2021-07-22 | 2021-07-20 | 72.700 | 289,000 | -4,500 | 0.07% | 21,010,300 |
| 2021-07-21 | 2021-07-19 | 74.000 | 293,500 | -3,500 | 0.08% | 21,719,000 |
| 2021-07-20 | 2021-07-16 | 70.000 | 297,000 | -12,000 | 0.08% | 20,790,000 |
| 2021-07-19 | 2021-07-15 | 62.050 | 309,000 | -6,000 | 0.08% | 19,173,450 |
| 2021-07-16 | 2021-07-14 | 57.950 | 315,000 | -2,000 | 0.08% | 18,254,250 |
| 2021-07-15 | 2021-07-13 | 56.150 | 317,000 | -1,500 | 0.08% | 17,799,550 |
| 2021-07-14 | 2021-07-12 | 57.050 | 318,500 | +3,000 | 0.08% | 18,170,425 |
| 2021-07-13 | 2021-07-09 | 54.800 | 315,500 | +2,000 | 0.08% | 17,289,400 |
| 2021-07-12 | 2021-07-08 | 56.450 | 313,500 | +500 | 0.08% | 17,697,075 |
| 2021-07-09 | 2021-07-07 | 59.750 | 313,000 | -2,000 | 0.08% | 18,701,750 |
| 2021-07-08 | 2021-07-06 | 59.050 | 315,000 | +1,000 | 0.08% | 18,600,750 |
| 2021-07-06 | 2021-07-02 | 59.200 | 314,000 | -500 | 0.08% | 18,588,800 |
| 2021-07-05 | 2021-06-30 | 63.000 | 314,500 | +1,500 | 0.08% | 19,813,500 |
| 2021-07-02 | 2021-06-29 | 66.450 | 313,000 | -2,500 | 0.08% | 20,798,850 |
| 2021-06-30 | 2021-06-28 | 65.600 | 315,500 | -3,500 | 0.08% | 20,696,800 |
| 2021-06-29 | 2021-06-25 | 59.100 | 319,000 | +500 | 0.08% | 18,852,900 |
| 2021-06-28 | 2021-06-24 | 58.000 | 318,500 | +16,500 | 0.08% | 18,473,000 |
| 2021-06-25 | 2021-06-23 | 53.000 | 302,000 | -500 | 0.08% | 16,006,000 |
| 2021-06-24 | 2021-06-22 | 51.500 | 302,500 | +30,000 | 0.08% | 15,578,750 |
| 2021-06-23 | 2021-06-21 | 54.000 | 272,500 | +4,500 | 0.07% | 14,715,000 |
| 2021-06-22 | 2021-06-18 | 51.500 | 268,000 | +16,500 | 0.07% | 13,802,000 |
| 2021-06-21 | 2021-06-17 | 51.500 | 251,500 | +5,500 | 0.06% | 12,952,250 |
| 2021-06-18 | 2021-06-16 | 54.000 | 246,000 | -1,000 | 0.06% | 13,284,000 |
| 2021-06-17 | 2021-06-15 | 56.900 | 247,000 | +1,000 | 0.06% | 14,054,300 |
| 2021-06-16 | 2021-06-11 | 58.650 | 246,000 | +3,000 | 0.06% | 14,427,900 |
| 2021-06-15 | 2021-06-10 | 60.600 | 243,000 | +500 | 0.06% | 14,725,800 |
| 2021-06-11 | 2021-06-09 | 58.700 | 242,500 | -1,000 | 0.06% | 14,234,750 |
| 2021-06-10 | 2021-06-08 | 59.500 | 243,500 | -500 | 0.06% | 14,488,250 |
| 2021-06-09 | 2021-06-07 | 56.250 | 244,000 | -10,500 | 0.06% | 13,725,000 |
| 2021-06-08 | 2021-06-04 | 55.000 | 254,500 | -73,000 | 0.07% | 13,997,500 |
| 2021-06-07 | 2021-06-03 | 60.900 | 327,500 | -33,000 | 0.08% | 19,944,750 |
| 2021-06-04 | 2021-06-02 | 61.650 | 360,500 | -14,500 | 0.09% | 22,224,825 |
| 2021-06-03 | 2021-06-01 | 65.850 | 375,000 | +13,500 | 0.10% | 24,693,750 |
| 2021-06-02 | 2021-05-31 | 67.700 | 361,500 | +12,500 | 0.09% | 24,473,550 |
| 2021-06-01 | 2021-05-28 | 68.300 | 349,000 | -6,000 | 0.09% | 23,836,700 |
| 2021-05-31 | 2021-05-27 | 68.000 | 355,000 | +4,500 | 0.10% | 24,140,000 |
| 2021-05-28 | 2021-05-26 | 70.700 | 350,500 | -2,000 | 0.09% | 24,780,350 |
| 2021-05-27 | 2021-05-25 | 73.000 | 352,500 | +4,000 | 0.10% | 25,732,500 |
| 2021-05-26 | 2021-05-24 | 72.500 | 348,500 | +4,500 | 0.09% | 25,266,250 |
| 2021-05-25 | 2021-05-21 | 78.750 | 344,000 | -1,500 | 0.09% | 27,090,000 |
| 2021-05-24 | 2021-05-20 | 77.050 | 345,500 | -6,000 | 0.09% | 26,620,775 |
| 2021-05-21 | 2021-05-18 | 72.600 | 351,500 | -8,000 | 0.10% | 25,518,900 |
| 2021-05-20 | 2021-05-17 | 69.000 | 359,500 | -8,000 | 0.10% | 24,805,500 |
| 2021-05-18 | 2021-05-14 | 69.500 | 367,500 | +3,500 | 0.10% | 25,541,250 |
| 2021-05-17 | 2021-05-13 | 66.600 | 364,000 | -7,500 | 0.10% | 24,242,400 |
| 2021-05-14 | 2021-05-12 | 66.150 | 371,500 | -1,000 | 0.10% | 24,574,725 |
| 2021-05-13 | 2021-05-11 | 63.300 | 372,500 | +2,000 | 0.10% | 23,579,250 |
| 2021-05-12 | 2021-05-10 | 65.000 | 370,500 | +2,500 | 0.10% | 24,082,500 |
| 2021-05-11 | 2021-05-07 | 63.000 | 368,000 | +1,000 | 0.10% | 23,184,000 |
| 2021-05-10 | 2021-05-06 | 64.100 | 367,000 | +26,000 | 0.10% | 23,524,700 |
| 2021-05-07 | 2021-05-05 | 70.000 | 341,000 | +1,000 | 0.09% | 23,870,000 |
| 2021-05-06 | 2021-05-04 | 71.700 | 340,000 | +3,000 | 0.09% | 24,378,000 |
| 2021-05-05 | 2021-05-03 | 76.400 | 337,000 | +500 | 0.09% | 25,746,800 |
| 2021-05-04 | 2021-04-30 | 70.500 | 336,500 | +7,000 | 0.09% | 23,723,250 |
| 2021-05-03 | 2021-04-29 | 71.000 | 329,500 | +13,500 | 0.09% | 23,394,500 |
| 2021-04-30 | 2021-04-28 | 73.500 | 316,000 | -1,000 | 0.09% | 23,226,000 |
| 2021-04-29 | 2021-04-27 | 62.100 | 317,000 | +23,000 | 0.09% | 19,685,700 |
| 2021-04-28 | 2021-04-26 | 59.700 | 294,000 | -1,500 | 0.08% | 17,551,800 |
| 2021-04-27 | 2021-04-23 | 49.300 | 295,500 | +6,500 | 0.08% | 14,568,150 |
| 2021-04-26 | 2021-04-22 | 51.100 | 289,000 | +7,500 | 0.08% | 14,767,900 |
| 2021-04-22 | 2021-04-20 | 45.250 | 281,500 | -6,500 | 0.08% | 12,737,875 |
| 2021-04-21 | 2021-04-19 | 45.100 | 288,000 | +3,000 | 0.08% | 12,988,800 |
| 2021-04-20 | 2021-04-16 | 42.650 | 285,000 | -16,000 | 0.08% | 12,155,250 |
| 2021-04-19 | 2021-04-15 | 35.650 | 301,000 | -15,000 | 0.08% | 10,730,650 |
| 2021-04-16 | 2021-04-14 | 33.950 | 316,000 | -32,000 | 0.09% | 10,728,200 |
| 2021-04-15 | 2021-04-13 | 33.300 | 348,000 | +1,500 | 0.09% | 11,588,400 |
| 2021-04-14 | 2021-04-12 | 34.400 | 346,500 | +2,500 | 0.09% | 11,919,600 |
| 2021-04-13 | 2021-04-09 | 33.500 | 344,000 | +7,000 | 0.09% | 11,524,000 |
| 2021-04-12 | 2021-04-08 | 31.400 | 337,000 | +84,000 | 0.09% | 10,581,800 |
| 2021-04-09 | 2021-04-07 | 34.050 | 253,000 | +46,000 | 0.07% | 8,614,650 |
| 2021-04-08 | 2021-04-01 | 34.400 | 207,000 | +5,500 | 0.06% | 7,120,800 |
| 2021-04-07 | 2021-03-31 | 36.450 | 201,500 | -2,500 | 0.05% | 7,344,675 |
| 2021-04-01 | 2021-03-30 | 32.900 | 204,000 | +11,000 | 0.06% | 6,711,600 |
| 2021-03-31 | 2021-03-29 | 30.300 | 193,000 | +11,500 | 0.05% | 5,847,900 |
| 2021-03-30 | 2021-03-26 | 30.200 | 181,500 | -1,500 | 0.05% | 5,481,300 |
| 2021-03-29 | 2021-03-25 | 28.050 | 183,000 | -6,500 | 0.05% | 5,133,150 |
| 2021-03-26 | 2021-03-24 | 29.600 | 189,500 | -19,000 | 0.05% | 5,609,200 |
| 2021-03-25 | 2021-03-23 | 36.250 | 208,500 | -500 | 0.06% | 7,558,125 |
| 2021-03-24 | 2021-03-22 | 37.350 | 209,000 | -13,000 | 0.06% | 7,806,150 |
| 2021-03-23 | 2021-03-19 | 30.750 | 222,000 | -19,500 | 0.06% | 6,826,500 |
| 2021-03-22 | 2021-03-18 | 28.450 | 241,500 | -10,000 | 0.07% | 6,870,675 |
| 2021-03-19 | 2021-03-17 | 24.300 | 251,500 | +1,500 | 0.07% | 6,111,450 |
| 2021-03-18 | 2021-03-16 | 23.750 | 250,000 | -17,000 | 0.07% | 5,937,500 |
| 2021-03-17 | 2021-03-15 | 20.650 | 267,000 | -20,500 | 0.07% | 5,513,550 |
| 2021-03-16 | 2021-03-12 | 18.500 | 287,500 | +11,000 | 0.08% | 5,318,750 |
| 2021-03-15 | 2021-03-11 | 18.800 | 276,500 | -500 | 0.07% | 5,198,200 |
| 2021-03-12 | 2021-03-10 | 17.280 | 277,000 | +1,500 | 0.07% | 4,786,560 |
| 2021-03-11 | 2021-03-09 | 17.740 | 275,500 | -500 | 0.07% | 4,887,370 |
| 2021-03-10 | 2021-03-08 | 17.500 | 276,000 | +1,500 | 0.07% | 4,830,000 |
| 2021-03-09 | 2021-03-05 | 18.100 | 274,500 | +6,000 | 0.07% | 4,968,450 |
| 2021-03-08 | 2021-03-04 | 17.400 | 268,500 | +35,000 | 0.07% | 4,671,900 |
| 2021-03-05 | 2021-03-03 | 18.200 | 233,500 | +8,000 | 0.06% | 4,249,700 |
| 2021-03-04 | 2021-03-02 | 18.020 | 225,500 | -7,500 | 0.06% | 4,063,510 |
| 2021-03-03 | 2021-03-01 | 17.900 | 233,000 | -3,500 | 0.06% | 4,170,700 |
| 2021-03-02 | 2021-02-26 | 16.880 | 236,500 | -1,500 | 0.06% | 3,992,120 |
| 2021-03-01 | 2021-02-25 | 17.680 | 238,000 | +1,500 | 0.06% | 4,207,840 |
| 2021-02-26 | 2021-02-24 | 16.700 | 236,500 | -16,500 | 0.06% | 3,949,550 |
| 2021-02-25 | 2021-02-23 | 16.660 | 253,000 | -8,000 | 0.07% | 4,214,980 |
| 2021-02-24 | 2021-02-22 | 17.060 | 261,000 | +9,000 | 0.07% | 4,452,660 |
| 2021-02-22 | 2021-02-18 | 18.000 | 252,000 | +15,500 | 0.07% | 4,536,000 |
| 2021-02-19 | 2021-02-17 | 17.760 | 236,500 | -7,000 | 0.06% | 4,200,240 |
| 2021-02-18 | 2021-02-16 | 18.400 | 243,500 | -58,000 | 0.07% | 4,480,400 |
| 2021-02-17 | 2021-02-11 | 16.100 | 301,500 | +11,000 | 0.08% | 4,854,150 |
| 2021-02-10 | 2021-02-08 | 13.700 | 290,500 | +12,500 | 0.08% | 3,979,850 |
| 2021-02-09 | 2021-02-05 | 12.900 | 278,000 | +6,500 | 0.08% | 3,586,200 |
| 2021-02-08 | 2021-02-04 | 13.460 | 271,500 | +1,000 | 0.07% | 3,654,390 |
| 2021-02-05 | 2021-02-03 | 13.300 | 270,500 | -13,500 | 0.07% | 3,597,650 |
| 2021-02-04 | 2021-02-02 | 13.700 | 284,000 | -12,000 | 0.08% | 3,890,800 |
| 2021-02-03 | 2021-02-01 | 14.300 | 296,000 | +2,000 | 0.08% | 4,232,800 |
| 2021-02-02 | 2021-01-29 | 13.940 | 294,000 | -10,000 | 0.08% | 4,098,360 |
| 2021-02-01 | 2021-01-28 | 12.620 | 304,000 | -500 | 0.08% | 3,836,480 |
| 2021-01-29 | 2021-01-27 | 12.560 | 304,500 | -2,000 | 0.08% | 3,824,520 |
| 2021-01-28 | 2021-01-26 | 12.960 | 306,500 | -2,000 | 0.08% | 3,972,240 |
| 2021-01-27 | 2021-01-25 | 13.400 | 308,500 | +5,000 | 0.08% | 4,133,900 |
| 2021-01-26 | 2021-01-22 | 12.840 | 303,500 | -1,500 | 0.08% | 3,896,940 |
| 2021-01-25 | 2021-01-21 | 12.800 | 305,000 | +5,500 | 0.08% | 3,904,000 |
| 2021-01-22 | 2021-01-20 | 12.840 | 299,500 | +14,000 | 0.08% | 3,845,580 |
| 2021-01-21 | 2021-01-19 | 12.260 | 285,500 | +500 | 0.08% | 3,500,230 |
| 2021-01-20 | 2021-01-18 | 12.440 | 285,000 | +1,000 | 0.08% | 3,545,400 |
| 2021-01-19 | 2021-01-15 | 12.700 | 284,000 | +1,000 | 0.08% | 3,606,800 |
| 2021-01-18 | 2021-01-14 | 12.800 | 283,000 | +2,000 | 0.08% | 3,622,400 |
| 2021-01-15 | 2021-01-13 | 11.580 | 281,000 | +5,000 | 0.08% | 3,253,980 |
| 2021-01-14 | 2021-01-12 | 11.900 | 276,000 | +3,500 | 0.07% | 3,284,400 |
| 2021-01-13 | 2021-01-11 | 12.500 | 272,500 | -6,000 | 0.07% | 3,406,250 |
| 2021-01-12 | 2021-01-08 | 10.560 | 278,500 | -4,000 | 0.08% | 2,940,960 |
| 2021-01-11 | 2021-01-07 | 10.100 | 282,500 | +1,000 | 0.08% | 2,853,250 |
| 2021-01-05 | 2020-12-31 | 10.460 | 281,500 | +3,000 | 0.08% | 2,944,490 |
| 2020-12-30 | 2020-12-28 | 11.300 | 278,500 | -11,000 | 0.08% | 3,147,050 |
| 2020-12-29 | 2020-12-24 | 10.440 | 289,500 | +2,000 | 0.08% | 3,022,380 |
| 2020-12-28 | 2020-12-22 | 11.600 | 287,500 | -1,500 | 0.08% | 3,335,000 |
| 2020-12-23 | 2020-12-21 | 12.260 | 289,000 | +4,000 | 0.08% | 3,543,140 |
| 2020-12-22 | 2020-12-18 | 11.780 | 285,000 | -1,000 | 0.08% | 3,357,300 |
| 2020-12-21 | 2020-12-17 | 12.060 | 286,000 | -5,000 | 0.08% | 3,449,160 |
| 2020-12-18 | 2020-12-16 | 11.900 | 291,000 | +2,000 | 0.08% | 3,462,900 |
| 2020-12-17 | 2020-12-15 | 12.560 | 289,000 | -25,500 | 0.08% | 3,629,840 |
| 2020-12-16 | 2020-12-14 | 13.300 | 314,500 | -2,500 | 0.09% | 4,182,850 |
| 2020-12-15 | 2020-12-11 | 9.740 | 317,000 | -1,000 | 0.09% | 3,087,580 |
| 2020-12-14 | 2020-12-10 | 9.500 | 318,000 | -13,500 | 0.09% | 3,021,000 |
| 2020-12-11 | 2020-12-09 | 8.000 | 331,500 | -500 | 0.09% | 2,652,000 |
| 2020-12-10 | 2020-12-08 | 7.840 | 332,000 | -11,500 | 0.09% | 2,602,880 |
| 2020-12-09 | 2020-12-07 | 7.840 | 343,500 | +5,000 | 0.09% | 2,693,040 |
| 2020-12-08 | 2020-12-04 | 8.150 | 338,500 | +3,000 | 0.09% | 2,758,775 |
| 2020-12-07 | 2020-12-03 | 8.360 | 335,500 | +500 | 0.09% | 2,804,780 |
| 2020-12-04 | 2020-12-02 | 8.570 | 335,000 | +2,000 | 0.09% | 2,870,950 |
| 2020-12-03 | 2020-12-01 | 8.750 | 333,000 | +9,500 | 0.09% | 2,913,750 |
| 2020-12-02 | 2020-11-30 | 8.380 | 323,500 | -500 | 0.09% | 2,710,930 |
| 2020-12-01 | 2020-11-27 | 8.540 | 324,000 | -3,000 | 0.09% | 2,766,960 |
| 2020-11-30 | 2020-11-26 | 8.550 | 327,000 | -2,500 | 0.09% | 2,795,850 |
| 2020-11-27 | 2020-11-25 | 8.490 | 329,500 | +3,500 | 0.09% | 2,797,455 |
| 2020-11-26 | 2020-11-24 | 8.860 | 326,000 | -2,000 | 0.09% | 2,888,360 |
| 2020-11-25 | 2020-11-23 | 8.200 | 328,000 | -5,000 | 0.09% | 2,689,600 |
| 2020-11-23 | 2020-11-19 | 7.240 | 333,000 | -1,500 | 0.09% | 2,410,920 |
| 2020-11-20 | 2020-11-18 | 7.340 | 334,500 | +3,000 | 0.09% | 2,455,230 |
| 2020-11-18 | 2020-11-16 | 7.250 | 331,500 | -10,000 | 0.09% | 2,403,375 |
| 2020-11-17 | 2020-11-13 | 7.600 | 341,500 | -238 | 0.09% | 2,595,400 |
| 2020-11-16 | 2020-11-12 | 7.730 | 341,738 | +1,000 | 0.09% | 2,641,635 |
| 2020-11-13 | 2020-11-11 | 7.620 | 340,738 | +2,000 | 0.09% | 2,596,424 |
| 2020-11-12 | 2020-11-10 | 8.000 | 338,738 | +500 | 0.09% | 2,709,904 |
| 2020-11-11 | 2020-11-09 | 8.100 | 338,238 | -1,500 | 0.09% | 2,739,728 |
| 2020-11-10 | 2020-11-06 | 7.890 | 339,738 | +500 | 0.09% | 2,680,533 |
| 2020-11-09 | 2020-11-05 | 8.120 | 339,238 | +500 | 0.09% | 2,754,613 |
| 2020-11-06 | 2020-11-04 | 7.900 | 338,738 | +1,000 | 0.09% | 2,676,030 |
| 2020-11-05 | 2020-11-03 | 7.340 | 337,738 | +500 | 0.09% | 2,478,997 |
| 2020-11-04 | 2020-11-02 | 7.600 | 337,238 | +500 | 0.09% | 2,563,009 |
| 2020-11-03 | 2020-10-30 | 7.740 | 336,738 | -1,500 | 0.09% | 2,606,352 |
| 2020-11-02 | 2020-10-29 | 8.110 | 338,238 | -1,500 | 0.09% | 2,743,110 |
| 2020-10-30 | 2020-10-28 | 8.530 | 339,738 | -4,500 | 0.09% | 2,897,965 |
| 2020-10-29 | 2020-10-27 | 8.510 | 344,238 | -1,500 | 0.09% | 2,929,465 |
| 2020-10-28 | 2020-10-23 | 8.760 | 345,738 | -12,000 | 0.09% | 3,028,665 |
| 2020-10-22 | 2020-10-20 | 8.900 | 357,738 | +2,000 | 0.10% | 3,183,868 |
| 2020-10-21 | 2020-10-19 | 8.900 | 355,738 | -1,000 | 0.10% | 3,166,068 |
| 2020-10-20 | 2020-10-16 | 9.010 | 356,738 | -500 | 0.10% | 3,214,209 |
| 2020-10-19 | 2020-10-15 | 8.990 | 357,238 | +1,500 | 0.10% | 3,211,570 |
| 2020-10-16 | 2020-10-14 | 9.210 | 355,738 | -1,500 | 0.10% | 3,276,347 |
| 2020-10-15 | 2020-10-12 | 9.220 | 357,238 | +500 | 0.10% | 3,293,734 |
| 2020-10-08 | 2020-10-06 | 10.140 | 356,738 | -3,500 | 0.10% | 3,617,323 |
| 2020-10-07 | 2020-10-05 | 8.890 | 360,238 | +2,500 | 0.10% | 3,202,516 |
| 2020-10-06 | 2020-09-30 | 9.140 | 357,738 | -1,500 | 0.10% | 3,269,725 |
| 2020-10-05 | 2020-09-29 | 9.270 | 359,238 | -8,000 | 0.10% | 3,330,136 |
| 2020-09-30 | 2020-09-28 | 9.540 | 367,238 | +4,500 | 0.10% | 3,503,451 |
| 2020-09-29 | 2020-09-25 | 10.600 | 362,738 | -20,500 | 0.10% | 3,845,023 |
| 2020-09-28 | 2020-09-24 | 11.620 | 383,238 | -4,000 | 0.10% | 4,453,226 |
| 2020-09-25 | 2020-09-23 | 12.080 | 387,238 | +2,000 | 0.10% | 4,677,835 |
| 2020-09-24 | 2020-09-22 | 12.480 | 385,238 | +1,000 | 0.10% | 4,807,770 |
| 2020-09-23 | 2020-09-21 | 12.980 | 384,238 | -2,000 | 0.10% | 4,987,409 |
| 2020-09-22 | 2020-09-18 | 13.080 | 386,238 | +1,500 | 0.10% | 5,051,993 |
| 2020-09-21 | 2020-09-17 | 12.600 | 384,738 | -3,000 | 0.10% | 4,847,699 |
| 2020-09-18 | 2020-09-16 | 12.240 | 387,738 | +1,500 | 0.10% | 4,745,913 |
| 2020-09-17 | 2020-09-15 | 12.300 | 386,238 | -2,000 | 0.10% | 4,750,727 |
| 2020-09-16 | 2020-09-14 | 12.440 | 388,238 | -500 | 0.11% | 4,829,681 |
| 2020-09-15 | 2020-09-11 | 12.500 | 388,738 | -1,500 | 0.11% | 4,859,225 |
| 2020-09-14 | 2020-09-10 | 12.220 | 390,238 | +1,000 | 0.11% | 4,768,708 |
| 2020-09-11 | 2020-09-09 | 12.660 | 389,238 | -12,000 | 0.11% | 4,927,753 |
| 2020-09-10 | 2020-09-08 | 12.480 | 401,238 | +13,500 | 0.11% | 5,007,450 |
| 2020-09-09 | 2020-09-07 | 12.880 | 387,738 | +4,500 | 0.10% | 4,994,065 |
| 2020-09-08 | 2020-09-04 | 13.580 | 383,238 | -3,000 | 0.10% | 5,204,372 |
| 2020-09-07 | 2020-09-03 | 13.200 | 386,238 | -10,000 | 0.10% | 5,098,342 |
| 2020-09-04 | 2020-09-02 | 13.440 | 396,238 | +8,500 | 0.11% | 5,325,439 |
| 2020-09-03 | 2020-09-01 | 13.940 | 387,738 | +3,500 | 0.10% | 5,405,068 |
| 2020-09-02 | 2020-08-31 | 14.140 | 384,238 | +25,000 | 0.10% | 5,433,125 |
| 2020-09-01 | 2020-08-28 | 13.600 | 359,238 | +500 | 0.10% | 4,885,637 |
| 2020-08-31 | 2020-08-27 | 14.100 | 358,738 | -17,500 | 0.10% | 5,058,206 |
| 2020-08-28 | 2020-08-26 | 14.300 | 376,238 | +500 | 0.10% | 5,380,203 |
| 2020-08-27 | 2020-08-25 | 14.720 | 375,738 | -1,500 | 0.10% | 5,530,863 |
| 2020-08-26 | 2020-08-24 | 14.880 | 377,238 | +5,000 | 0.10% | 5,613,301 |
| 2020-08-25 | 2020-08-21 | 15.040 | 372,238 | +500 | 0.10% | 5,598,460 |
| 2020-08-24 | 2020-08-20 | 15.040 | 371,738 | +500 | 0.10% | 5,590,940 |
| 2020-08-19 | 2020-08-17 | 15.200 | 371,238 | -1,500 | 0.10% | 5,642,818 |
| 2020-08-18 | 2020-08-14 | 15.380 | 372,738 | +500 | 0.10% | 5,732,710 |
| 2020-08-17 | 2020-08-13 | 15.320 | 372,238 | +6,000 | 0.10% | 5,702,686 |
| 2020-08-13 | 2020-08-11 | 15.420 | 366,238 | -14,500 | 0.10% | 5,647,390 |
| 2020-08-12 | 2020-08-10 | 15.720 | 380,738 | -2,500 | 0.10% | 5,985,201 |
| 2020-08-11 | 2020-08-07 | 15.840 | 383,238 | -1,500 | 0.10% | 6,070,490 |
| 2020-08-10 | 2020-08-06 | 16.160 | 384,738 | +12,000 | 0.10% | 6,217,366 |
| 2020-08-07 | 2020-08-05 | 16.300 | 372,738 | -5,500 | 0.10% | 6,075,629 |
| 2020-08-06 | 2020-08-04 | 15.600 | 378,238 | +3,500 | 0.10% | 5,900,513 |
| 2020-08-05 | 2020-08-03 | 15.200 | 374,738 | +12,500 | 0.10% | 5,696,018 |
| 2020-08-04 | 2020-07-31 | 15.460 | 362,238 | -16,500 | 0.10% | 5,600,199 |
| 2020-08-03 | 2020-07-30 | 14.980 | 378,738 | -1,500 | 0.10% | 5,673,495 |
| 2020-07-31 | 2020-07-29 | 15.000 | 380,238 | -4,000 | 0.10% | 5,703,570 |
| 2020-07-30 | 2020-07-28 | 15.040 | 384,238 | -2,000 | 0.10% | 5,778,940 |
| 2020-07-29 | 2020-07-27 | 14.920 | 386,238 | +13,000 | 0.10% | 5,762,671 |
| 2020-07-28 | 2020-07-24 | 15.160 | 373,238 | -10,000 | 0.10% | 5,658,288 |
| 2020-07-27 | 2020-07-23 | 15.800 | 383,238 | +37,000 | 0.10% | 6,055,160 |
| 2020-07-24 | 2020-07-22 | 15.480 | 346,238 | -14,500 | 0.09% | 5,359,764 |
| 2020-07-23 | 2020-07-21 | 15.820 | 360,738 | +24,500 | 0.10% | 5,706,875 |
| 2020-07-22 | 2020-07-20 | 16.100 | 336,238 | -7,000 | 0.09% | 5,413,432 |
| 2020-07-21 | 2020-07-17 | 15.200 | 343,238 | -4,500 | 0.09% | 5,217,218 |
| 2020-07-20 | 2020-07-16 | 15.060 | 347,738 | -2,000 | 0.09% | 5,236,934 |
| 2020-07-17 | 2020-07-15 | 16.260 | 349,738 | +13,000 | 0.09% | 5,686,740 |
| 2020-07-16 | 2020-07-14 | 18.000 | 336,738 | -63,500 | 0.09% | 6,061,284 |
| 2020-07-15 | 2020-07-13 | 19.260 | 400,238 | +6,500 | 0.11% | 7,708,584 |
| 2020-07-14 | 2020-07-10 | 14.360 | 393,738 | -15,500 | 0.11% | 5,654,078 |
| 2020-07-13 | 2020-07-09 | 14.860 | 409,238 | -60,500 | 0.11% | 6,081,277 |
| 2020-07-10 | 2020-07-08 | 15.020 | 469,738 | +8,000 | 0.13% | 7,055,465 |
| 2020-07-09 | 2020-07-07 | 15.040 | 461,738 | +16,000 | 0.13% | 6,944,540 |
| 2020-07-08 | 2020-07-06 | 15.300 | 445,738 | -36,500 | 0.12% | 6,819,791 |
| 2020-07-07 | 2020-07-03 | 15.020 | 482,238 | -3,500 | 0.13% | 7,243,215 |
| 2020-07-06 | 2020-07-02 | 15.060 | 485,738 | -2,500 | 0.13% | 7,315,214 |
| 2020-07-03 | 2020-06-30 | 15.060 | 488,238 | -38,500 | 0.13% | 7,352,864 |
| 2020-07-02 | 2020-06-29 | 15.820 | 526,738 | -5,500 | 0.14% | 8,332,995 |
| 2020-06-30 | 2020-06-26 | 15.400 | 532,238 | -1,500 | 0.14% | 8,196,465 |
| 2020-06-29 | 2020-06-24 | 15.500 | 533,738 | -17,000 | 0.14% | 8,272,939 |
| 2020-06-26 | 2020-06-23 | 15.940 | 550,738 | -5,500 | 0.15% | 8,778,764 |
| 2020-06-24 | 2020-06-22 | 15.780 | 556,238 | -8,500 | 0.15% | 8,777,436 |
| 2020-06-23 | 2020-06-19 | 15.540 | 564,738 | +20,500 | 0.15% | 8,776,029 |
| 2020-06-22 | 2020-06-18 | 15.080 | 544,238 | -14,500 | 0.15% | 8,207,109 |
| 2020-06-19 | 2020-06-17 | 15.240 | 558,738 | -12,000 | 0.15% | 8,515,167 |
| 2020-06-18 | 2020-06-16 | 15.360 | 570,738 | -6,500 | 0.15% | 8,766,536 |
| 2020-06-17 | 2020-06-15 | 15.180 | 577,238 | -45,000 | 0.16% | 8,762,473 |
| 2020-06-16 | 2020-06-12 | 14.900 | 622,238 | +11,000 | 0.17% | 9,271,346 |
| 2020-06-15 | 2020-06-11 | 15.820 | 611,238 | -3,000 | 0.17% | 9,669,785 |
| 2020-06-12 | 2020-06-10 | 15.280 | 614,238 | +25,500 | 0.17% | 9,385,557 |
| 2020-06-11 | 2020-06-09 | 15.040 | 588,738 | -15,500 | 0.16% | 8,854,620 |
| 2020-06-10 | 2020-06-08 | 15.220 | 604,238 | -16,000 | 0.16% | 9,196,502 |
| 2020-06-09 | 2020-06-05 | 16.160 | 620,238 | -2,500 | 0.17% | 10,023,046 |
| 2020-06-08 | 2020-06-04 | 16.020 | 622,738 | -3,500 | 0.17% | 9,976,263 |
| 2020-06-05 | 2020-06-03 | 16.840 | 626,238 | -13,500 | 0.17% | 10,545,848 |
| 2020-06-04 | 2020-06-02 | 17.280 | 639,738 | -12,500 | 0.17% | 11,054,673 |
| 2020-06-03 | 2020-06-01 | 15.000 | 652,238 | -16,500 | 0.18% | 9,783,570 |
| 2020-06-02 | 2020-05-29 | 14.420 | 668,738 | -48,762 | 0.18% | 9,643,202 |
| 2020-06-01 | 2020-05-28 | 15.600 | 717,500 | -47,000 | 0.19% | 11,193,000 |
| 2020-05-29 | 2020-05-27 | 17.900 | 764,500 | -211,600 | 0.21% | 13,684,550 |
| 2020-05-28 | 2020-05-26 | 20.150 | 976,100 | -24,000 | 0.26% | 19,668,415 |
| 2020-05-27 | 2020-05-25 | 20.700 | 1,000,100 | +1,000 | 0.27% | 20,702,070 |
| 2020-05-26 | 2020-05-22 | 21.500 | 999,100 | 0.27% | 21,480,650 |
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