History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.900 | 3,945,500 | +0 | 0.75% | 15,387,450 |
| 2025-10-13 | 2025-10-09 | 4.070 | 3,945,500 | +0 | 0.75% | 16,058,185 |
| 2025-10-10 | 2025-10-08 | 4.150 | 3,945,500 | -9,500 | 0.75% | 16,373,825 |
| 2025-10-09 | 2025-10-06 | 4.170 | 3,955,000 | +2,500 | 0.75% | 16,492,350 |
| 2025-10-08 | 2025-10-03 | 4.270 | 3,952,500 | -3,000 | 0.75% | 16,877,175 |
| 2025-10-06 | 2025-10-02 | 4.190 | 3,955,500 | -7,000 | 0.75% | 16,573,545 |
| 2025-10-02 | 2025-09-29 | 3.850 | 3,962,500 | +1,000 | 0.75% | 15,255,625 |
| 2025-09-30 | 2025-09-26 | 3.710 | 3,961,500 | -60,000 | 0.75% | 14,697,165 |
| 2025-09-29 | 2025-09-25 | 3.940 | 4,021,500 | -11,000 | 0.76% | 15,844,710 |
| 2025-09-26 | 2025-09-24 | 3.880 | 4,032,500 | -10,000 | 0.76% | 15,646,100 |
| 2025-09-25 | 2025-09-23 | 4.080 | 4,042,500 | +4,500 | 0.77% | 16,493,400 |
| 2025-09-24 | 2025-09-22 | 4.090 | 4,038,000 | -500 | 0.76% | 16,515,420 |
| 2025-09-23 | 2025-09-19 | 4.090 | 4,038,500 | -24,000 | 0.76% | 16,517,465 |
| 2025-09-22 | 2025-09-18 | 4.170 | 4,062,500 | +4,000 | 0.77% | 16,940,625 |
| 2025-09-19 | 2025-09-17 | 4.330 | 4,058,500 | -23,000 | 0.77% | 17,573,305 |
| 2025-09-18 | 2025-09-16 | 4.630 | 4,081,500 | +24,000 | 0.77% | 18,897,345 |
| 2025-09-17 | 2025-09-15 | 4.850 | 4,057,500 | +21,500 | 0.77% | 19,678,875 |
| 2025-09-16 | 2025-09-12 | 4.440 | 4,036,000 | +12,000 | 0.76% | 17,919,840 |
| 2025-09-15 | 2025-09-11 | 4.540 | 4,024,000 | +16,000 | 0.76% | 18,268,960 |
| 2025-09-12 | 2025-09-10 | 4.800 | 4,008,000 | -51,000 | 0.76% | 19,238,400 |
| 2025-09-11 | 2025-09-09 | 4.810 | 4,059,000 | -21,000 | 0.77% | 19,523,790 |
| 2025-09-10 | 2025-09-08 | 4.950 | 4,080,000 | +40,500 | 0.77% | 20,196,000 |
| 2025-09-09 | 2025-09-05 | 4.910 | 4,039,500 | -1,500 | 0.76% | 19,833,945 |
| 2025-09-08 | 2025-09-04 | 4.910 | 4,041,000 | -86,000 | 0.77% | 19,841,310 |
| 2025-09-05 | 2025-09-03 | 5.520 | 4,127,000 | +35,500 | 0.78% | 22,781,040 |
| 2025-09-04 | 2025-09-02 | 4.620 | 4,091,500 | -52,500 | 0.77% | 18,902,730 |
| 2025-09-03 | 2025-09-01 | 4.510 | 4,144,000 | -5,500 | 0.78% | 18,689,440 |
| 2025-09-02 | 2025-08-29 | 4.280 | 4,149,500 | +41,500 | 0.79% | 17,759,860 |
| 2025-09-01 | 2025-08-28 | 4.200 | 4,108,000 | -52,500 | 0.78% | 17,253,600 |
| 2025-08-29 | 2025-08-27 | 4.400 | 4,160,500 | -21,500 | 0.79% | 18,306,200 |
| 2025-08-28 | 2025-08-26 | 4.730 | 4,182,000 | +37,500 | 0.79% | 19,780,860 |
| 2025-08-27 | 2025-08-25 | 4.910 | 4,144,500 | -55,000 | 0.79% | 20,349,495 |
| 2025-08-26 | 2025-08-22 | 4.650 | 4,199,500 | -24,500 | 0.80% | 19,527,675 |
| 2025-08-25 | 2025-08-21 | 4.400 | 4,224,000 | +14,000 | 0.80% | 18,585,600 |
| 2025-08-22 | 2025-08-20 | 4.420 | 4,210,000 | +308,500 | 0.80% | 18,608,200 |
| 2025-08-21 | 2025-08-19 | 4.700 | 3,901,500 | -59,500 | 0.74% | 18,337,050 |
| 2025-08-20 | 2025-08-18 | 4.800 | 3,961,000 | -51,000 | 0.75% | 19,012,800 |
| 2025-08-19 | 2025-08-15 | 3.730 | 4,012,000 | +10,000 | 0.76% | 14,964,760 |
| 2025-08-18 | 2025-08-14 | 3.610 | 4,002,000 | +19,000 | 0.76% | 14,447,220 |
| 2025-08-15 | 2025-08-13 | 3.620 | 3,983,000 | -196,500 | 0.76% | 14,418,460 |
| 2025-08-14 | 2025-08-12 | 3.420 | 4,179,500 | +125,500 | 0.79% | 14,293,890 |
| 2025-08-13 | 2025-08-11 | 3.600 | 4,054,000 | -88,500 | 0.77% | 14,594,400 |
| 2025-08-12 | 2025-08-08 | 3.600 | 4,142,500 | +79,500 | 0.79% | 14,913,000 |
| 2025-08-11 | 2025-08-07 | 3.840 | 4,063,000 | -57,500 | 0.77% | 15,601,920 |
| 2025-08-08 | 2025-08-06 | 3.920 | 4,120,500 | +353,000 | 0.78% | 16,152,360 |
| 2025-08-07 | 2025-08-05 | 3.270 | 3,767,500 | -66,000 | 0.72% | 12,319,725 |
| 2025-08-06 | 2025-08-04 | 2.570 | 3,833,500 | +4,000 | 0.73% | 9,852,095 |
| 2025-08-05 | 2025-08-01 | 2.590 | 3,829,500 | +19,500 | 0.73% | 9,918,405 |
| 2025-08-04 | 2025-07-31 | 2.730 | 3,810,000 | +14,500 | 0.72% | 10,401,300 |
| 2025-08-01 | 2025-07-30 | 2.850 | 3,795,500 | -13,500 | 0.72% | 10,817,175 |
| 2025-07-31 | 2025-07-29 | 2.830 | 3,809,000 | -13,500 | 0.72% | 10,779,470 |
| 2025-07-30 | 2025-07-28 | 2.820 | 3,822,500 | -4,000 | 0.73% | 10,779,450 |
| 2025-07-29 | 2025-07-25 | 2.740 | 3,826,500 | +15,000 | 0.73% | 10,484,610 |
| 2025-07-25 | 2025-07-23 | 2.700 | 3,811,500 | -64,500 | 0.72% | 10,291,050 |
| 2025-07-24 | 2025-07-22 | 2.680 | 3,876,000 | +47,000 | 0.74% | 10,387,680 |
| 2025-07-23 | 2025-07-21 | 2.680 | 3,829,000 | +10,500 | 0.73% | 10,261,720 |
| 2025-07-22 | 2025-07-18 | 2.730 | 3,818,500 | +4,500 | 0.73% | 10,424,505 |
| 2025-07-21 | 2025-07-17 | 2.670 | 3,814,000 | -42,500 | 0.73% | 10,183,380 |
| 2025-07-18 | 2025-07-16 | 2.470 | 3,856,500 | +1,500 | 0.73% | 9,525,555 |
| 2025-07-17 | 2025-07-15 | 2.360 | 3,855,000 | -12,500 | 0.73% | 9,097,800 |
| 2025-07-16 | 2025-07-14 | 2.330 | 3,867,500 | -3,500 | 0.74% | 9,011,275 |
| 2025-07-15 | 2025-07-11 | 2.380 | 3,871,000 | +9,500 | 0.74% | 9,212,980 |
| 2025-07-14 | 2025-07-10 | 2.400 | 3,861,500 | +4,500 | 0.74% | 9,267,600 |
| 2025-07-11 | 2025-07-09 | 2.470 | 3,857,000 | +1,500 | 0.73% | 9,526,790 |
| 2025-07-10 | 2025-07-08 | 2.440 | 3,855,500 | +5,000 | 0.73% | 9,407,420 |
| 2025-07-09 | 2025-07-07 | 2.400 | 3,850,500 | -18,000 | 0.73% | 9,241,200 |
| 2025-07-07 | 2025-07-03 | 2.420 | 3,868,500 | -4,000 | 0.74% | 9,361,770 |
| 2025-07-04 | 2025-07-02 | 2.460 | 3,872,500 | +5,000 | 0.74% | 9,526,350 |
| 2025-07-03 | 2025-06-30 | 2.420 | 3,867,500 | +11,000 | 0.74% | 9,359,350 |
| 2025-07-02 | 2025-06-27 | 2.430 | 3,856,500 | -20,000 | 0.73% | 9,371,295 |
| 2025-06-30 | 2025-06-26 | 2.570 | 3,876,500 | -500 | 0.74% | 9,962,605 |
| 2025-06-27 | 2025-06-25 | 2.560 | 3,877,000 | -5,000 | 0.74% | 9,925,120 |
| 2025-06-23 | 2025-06-19 | 2.490 | 3,882,000 | +6,500 | 0.74% | 9,666,180 |
| 2025-06-20 | 2025-06-18 | 2.670 | 3,875,500 | +51,500 | 0.74% | 10,347,585 |
| 2025-06-19 | 2025-06-17 | 2.610 | 3,824,000 | +51,500 | 0.73% | 9,980,640 |
| 2025-06-18 | 2025-06-16 | 2.790 | 3,772,500 | +43,000 | 0.72% | 10,525,275 |
| 2025-06-17 | 2025-06-13 | 2.930 | 3,729,500 | +17,500 | 0.71% | 10,927,435 |
| 2025-06-16 | 2025-06-12 | 2.980 | 3,712,000 | -36,500 | 0.71% | 11,061,760 |
| 2025-06-13 | 2025-06-11 | 2.680 | 3,748,500 | -20,000 | 0.71% | 10,045,980 |
| 2025-06-12 | 2025-06-10 | 2.730 | 3,768,500 | -5,000 | 0.72% | 10,288,005 |
| 2025-06-11 | 2025-06-09 | 2.720 | 3,773,500 | -41,000 | 0.72% | 10,263,920 |
| 2025-06-09 | 2025-06-05 | 2.540 | 3,814,500 | +48,500 | 0.73% | 9,688,830 |
| 2025-06-05 | 2025-06-03 | 2.590 | 3,766,000 | +33,500 | 0.72% | 9,753,940 |
| 2025-06-04 | 2025-06-02 | 2.540 | 3,732,500 | -48,500 | 0.71% | 9,480,550 |
| 2025-06-03 | 2025-05-30 | 2.690 | 3,781,000 | -4,000 | 0.72% | 10,170,890 |
| 2025-06-02 | 2025-05-29 | 2.640 | 3,785,000 | -3,500 | 0.72% | 9,992,400 |
| 2025-05-30 | 2025-05-28 | 2.660 | 3,788,500 | +51,500 | 0.72% | 10,077,410 |
| 2025-05-29 | 2025-05-27 | 2.770 | 3,737,000 | +51,000 | 0.71% | 10,351,490 |
| 2025-05-28 | 2025-05-26 | 2.680 | 3,686,000 | -29,000 | 0.70% | 9,878,480 |
| 2025-05-27 | 2025-05-23 | 2.560 | 3,715,000 | -44,500 | 0.71% | 9,510,400 |
| 2025-05-26 | 2025-05-22 | 2.680 | 3,759,500 | -26,000 | 0.72% | 10,075,460 |
| 2025-05-23 | 2025-05-21 | 2.670 | 3,785,500 | +11,000 | 0.73% | 10,107,285 |
| 2025-05-22 | 2025-05-20 | 2.580 | 3,774,500 | -12,000 | 0.73% | 9,738,210 |
| 2025-05-21 | 2025-05-19 | 2.480 | 3,786,500 | -29,000 | 0.73% | 9,390,520 |
| 2025-05-20 | 2025-05-16 | 2.530 | 3,815,500 | +40,000 | 0.73% | 9,653,215 |
| 2025-05-19 | 2025-05-15 | 2.340 | 3,775,500 | +1,000 | 0.73% | 8,834,670 |
| 2025-05-16 | 2025-05-14 | 2.330 | 3,774,500 | -4,000 | 0.73% | 8,794,585 |
| 2025-05-14 | 2025-05-12 | 2.180 | 3,778,500 | +4,500 | 0.73% | 8,237,130 |
| 2025-05-13 | 2025-05-09 | 2.210 | 3,774,000 | +35,000 | 0.73% | 8,340,540 |
| 2025-05-12 | 2025-05-08 | 2.110 | 3,739,000 | -24,500 | 0.72% | 7,889,290 |
| 2025-05-09 | 2025-05-07 | 2.060 | 3,763,500 | -5,000 | 0.72% | 7,752,810 |
| 2025-05-08 | 2025-05-06 | 2.140 | 3,768,500 | -3,000 | 0.72% | 8,064,590 |
| 2025-05-07 | 2025-05-02 | 2.200 | 3,771,500 | +49,500 | 0.72% | 8,297,300 |
| 2025-05-06 | 2025-04-30 | 2.170 | 3,722,000 | +6,000 | 0.72% | 8,076,740 |
| 2025-04-30 | 2025-04-28 | 2.090 | 3,716,000 | +5,000 | 0.71% | 7,766,440 |
| 2025-04-29 | 2025-04-25 | 2.070 | 3,711,000 | -10,000 | 0.71% | 7,681,770 |
| 2025-04-25 | 2025-04-23 | 2.120 | 3,721,000 | -18,000 | 0.72% | 7,888,520 |
| 2025-04-22 | 2025-04-16 | 2.100 | 3,739,000 | -23,000 | 0.72% | 7,851,900 |
| 2025-04-15 | 2025-04-11 | 2.000 | 3,762,000 | -15,000 | 0.72% | 7,524,000 |
| 2025-04-14 | 2025-04-10 | 1.980 | 3,777,000 | -1,500 | 0.73% | 7,478,460 |
| 2025-04-11 | 2025-04-09 | 1.940 | 3,778,500 | -500 | 0.73% | 7,330,290 |
| 2025-04-10 | 2025-04-08 | 1.820 | 3,779,000 | -22,500 | 0.73% | 6,877,780 |
| 2025-04-09 | 2025-04-07 | 1.780 | 3,801,500 | +10,000 | 0.73% | 6,766,670 |
| 2025-04-07 | 2025-04-02 | 2.370 | 3,791,500 | +50,000 | 0.73% | 8,985,855 |
| 2025-04-03 | 2025-04-01 | 2.280 | 3,741,500 | -45,500 | 0.72% | 8,530,620 |
| 2025-04-01 | 2025-03-28 | 2.040 | 3,787,000 | -27,000 | 0.73% | 7,725,480 |
| 2025-03-31 | 2025-03-27 | 2.140 | 3,814,000 | -45,500 | 0.73% | 8,161,960 |
| 2025-03-27 | 2025-03-25 | 2.180 | 3,859,500 | -12,000 | 0.74% | 8,413,710 |
| 2025-03-26 | 2025-03-24 | 2.140 | 3,871,500 | +22,000 | 0.74% | 8,285,010 |
| 2025-03-25 | 2025-03-21 | 2.080 | 3,849,500 | -63,500 | 0.74% | 8,006,960 |
| 2025-03-24 | 2025-03-20 | 2.080 | 3,913,000 | +64,500 | 0.75% | 8,139,040 |
| 2025-03-21 | 2025-03-19 | 2.100 | 3,848,500 | +16,000 | 0.74% | 8,081,850 |
| 2025-03-20 | 2025-03-18 | 2.140 | 3,832,500 | +15,000 | 0.74% | 8,201,550 |
| 2025-03-19 | 2025-03-17 | 2.160 | 3,817,500 | +5,500 | 0.73% | 8,245,800 |
| 2025-03-18 | 2025-03-14 | 2.100 | 3,812,000 | -500 | 0.73% | 8,005,200 |
| 2025-03-14 | 2025-03-12 | 1.900 | 3,812,500 | -1,000 | 0.73% | 7,243,750 |
| 2025-03-13 | 2025-03-11 | 1.940 | 3,813,500 | -1,000 | 0.73% | 7,398,190 |
| 2025-03-11 | 2025-03-07 | 1.920 | 3,814,500 | -42,500 | 0.73% | 7,323,840 |
| 2025-03-10 | 2025-03-06 | 1.950 | 3,857,000 | -20,000 | 0.74% | 7,521,150 |
| 2025-03-07 | 2025-03-05 | 1.920 | 3,877,000 | -10,000 | 0.75% | 7,443,840 |
| 2025-03-06 | 2025-03-04 | 1.910 | 3,887,000 | +20,000 | 0.75% | 7,424,170 |
| 2025-03-04 | 2025-02-28 | 2.020 | 3,867,000 | -42,500 | 0.74% | 7,811,340 |
| 2025-03-03 | 2025-02-27 | 2.140 | 3,909,500 | +24,500 | 0.75% | 8,366,330 |
| 2025-02-28 | 2025-02-26 | 2.180 | 3,885,000 | +5,500 | 0.75% | 8,469,300 |
| 2025-02-27 | 2025-02-25 | 1.960 | 3,879,500 | +9,500 | 0.75% | 7,603,820 |
| 2025-02-26 | 2025-02-24 | 1.960 | 3,870,000 | -3,500 | 0.74% | 7,585,200 |
| 2025-02-25 | 2025-02-21 | 1.920 | 3,873,500 | -10,000 | 0.74% | 7,437,120 |
| 2025-02-21 | 2025-02-19 | 1.850 | 3,883,500 | -500 | 0.75% | 7,184,475 |
| 2025-02-20 | 2025-02-18 | 1.690 | 3,884,000 | +1,000 | 0.75% | 6,563,960 |
| 2025-02-19 | 2025-02-17 | 1.720 | 3,883,000 | -21,500 | 0.75% | 6,678,760 |
| 2025-02-17 | 2025-02-13 | 1.670 | 3,904,500 | -13,500 | 0.75% | 6,520,515 |
| 2025-02-13 | 2025-02-11 | 1.790 | 3,918,000 | -500 | 0.75% | 7,013,220 |
| 2025-02-11 | 2025-02-07 | 1.800 | 3,918,500 | +5,000 | 0.75% | 7,053,300 |
| 2025-02-06 | 2025-02-04 | 1.840 | 3,913,500 | -500 | 0.75% | 7,200,840 |
| 2025-02-03 | 2025-01-24 | 1.850 | 3,914,000 | -500 | 0.75% | 7,240,900 |
| 2025-01-23 | 2025-01-21 | 1.780 | 3,914,500 | -11,500 | 0.75% | 6,967,810 |
| 2025-01-16 | 2025-01-14 | 1.800 | 3,926,000 | -11,500 | 0.75% | 7,066,800 |
| 2025-01-15 | 2025-01-13 | 1.830 | 3,937,500 | -500 | 0.76% | 7,205,625 |
| 2025-01-13 | 2025-01-09 | 1.890 | 3,938,000 | +11,500 | 0.76% | 7,442,820 |
| 2025-01-08 | 2025-01-06 | 1.880 | 3,926,500 | -20,500 | 0.75% | 7,381,820 |
| 2025-01-07 | 2025-01-03 | 1.850 | 3,947,000 | -14,500 | 0.76% | 7,301,950 |
| 2025-01-06 | 2025-01-02 | 1.900 | 3,961,500 | +3,000 | 0.76% | 7,526,850 |
| 2025-01-03 | 2024-12-31 | 1.730 | 3,958,500 | -1,000 | 0.76% | 6,848,205 |
| 2024-12-23 | 2024-12-19 | 1.660 | 3,959,500 | +20,000 | 0.76% | 6,572,770 |
| 2024-12-18 | 2024-12-16 | 1.700 | 3,939,500 | -30,000 | 0.76% | 6,697,150 |
| 2024-12-16 | 2024-12-12 | 1.580 | 3,969,500 | -3,000 | 0.76% | 6,271,810 |
| 2024-12-13 | 2024-12-11 | 1.590 | 3,972,500 | -500 | 0.76% | 6,316,275 |
| 2024-12-12 | 2024-12-10 | 1.550 | 3,973,000 | +20,000 | 0.76% | 6,158,150 |
| 2024-12-11 | 2024-12-09 | 1.610 | 3,953,000 | -20,000 | 0.76% | 6,364,330 |
| 2024-12-09 | 2024-12-05 | 1.450 | 3,973,000 | -1,000 | 0.76% | 5,760,850 |
| 2024-12-05 | 2024-12-03 | 1.420 | 3,974,000 | +9,000 | 0.76% | 5,643,080 |
| 2024-12-04 | 2024-12-02 | 1.470 | 3,965,000 | -3,000 | 0.76% | 5,828,550 |
| 2024-12-02 | 2024-11-28 | 1.410 | 3,968,000 | +500 | 0.76% | 5,594,880 |
| 2024-11-26 | 2024-11-22 | 1.490 | 3,967,500 | +5,000 | 0.76% | 5,911,575 |
| 2024-11-21 | 2024-11-19 | 1.510 | 3,962,500 | +5,000 | 0.76% | 5,983,375 |
| 2024-11-19 | 2024-11-15 | 1.620 | 3,957,500 | -3,000 | 0.76% | 6,411,150 |
| 2024-11-18 | 2024-11-14 | 1.650 | 3,960,500 | +4,500 | 0.76% | 6,534,825 |
| 2024-11-15 | 2024-11-13 | 1.730 | 3,956,000 | +500 | 0.76% | 6,843,880 |
| 2024-11-14 | 2024-11-12 | 1.800 | 3,955,500 | -3,500 | 0.76% | 7,119,900 |
| 2024-11-13 | 2024-11-11 | 1.860 | 3,959,000 | -1,000 | 0.76% | 7,363,740 |
| 2024-11-07 | 2024-11-05 | 1.870 | 3,960,000 | -62,500 | 0.76% | 7,405,200 |
| 2024-11-01 | 2024-10-30 | 1.850 | 4,022,500 | +10,000 | 0.77% | 7,441,625 |
| 2024-10-30 | 2024-10-28 | 1.920 | 4,012,500 | -68,000 | 0.77% | 7,704,000 |
| 2024-10-29 | 2024-10-25 | 2.020 | 4,080,500 | +68,500 | 0.78% | 8,242,610 |
| 2024-10-25 | 2024-10-23 | 1.820 | 4,012,000 | +8,000 | 0.77% | 7,301,840 |
| 2024-10-23 | 2024-10-21 | 1.810 | 4,004,000 | -30,000 | 0.77% | 7,247,240 |
| 2024-10-22 | 2024-10-18 | 1.860 | 4,034,000 | +7,500 | 0.78% | 7,503,240 |
| 2024-10-21 | 2024-10-17 | 1.770 | 4,026,500 | -15,000 | 0.77% | 7,126,905 |
| 2024-10-18 | 2024-10-16 | 1.770 | 4,041,500 | +10,000 | 0.78% | 7,153,455 |
| 2024-10-16 | 2024-10-14 | 1.740 | 4,031,500 | +10,000 | 0.78% | 7,014,810 |
| 2024-10-15 | 2024-10-10 | 1.840 | 4,021,500 | -25,000 | 0.77% | 7,399,560 |
| 2024-10-14 | 2024-10-09 | 1.790 | 4,046,500 | +164,000 | 0.78% | 7,243,235 |
| 2024-10-10 | 2024-10-08 | 1.970 | 3,882,500 | +27,500 | 0.75% | 7,648,525 |
| 2024-10-09 | 2024-10-07 | 2.340 | 3,855,000 | -65,500 | 0.74% | 9,020,700 |
| 2024-09-16 | 2024-09-12 | 1.650 | 3,920,500 | +54,500 | 0.75% | 6,468,825 |
| 2024-09-04 | 2024-09-02 | 1.500 | 3,866,000 | -500 | 0.75% | 5,799,000 |
| 2024-09-03 | 2024-08-30 | 1.500 | 3,866,500 | -10,000 | 0.75% | 5,799,750 |
| 2024-09-02 | 2024-08-29 | 1.500 | 3,876,500 | -3,000 | 0.75% | 5,814,750 |
| 2024-08-29 | 2024-08-27 | 1.440 | 3,879,500 | +9,500 | 0.75% | 5,586,480 |
| 2024-08-26 | 2024-08-22 | 1.350 | 3,870,000 | -6,000 | 0.75% | 5,224,500 |
| 2024-08-20 | 2024-08-16 | 1.300 | 3,876,000 | +500 | 0.75% | 5,038,800 |
| 2024-08-14 | 2024-08-12 | 1.330 | 3,875,500 | -500 | 0.75% | 5,154,415 |
| 2024-08-13 | 2024-08-09 | 1.300 | 3,876,000 | +13,500 | 0.75% | 5,038,800 |
| 2024-08-12 | 2024-08-08 | 1.290 | 3,862,500 | +500 | 0.75% | 4,982,625 |
| 2024-08-07 | 2024-08-05 | 1.350 | 3,862,000 | -27,000 | 0.75% | 5,213,700 |
| 2024-08-05 | 2024-08-01 | 1.220 | 3,889,000 | +1,500 | 0.76% | 4,744,580 |
| 2024-08-01 | 2024-07-30 | 1.110 | 3,887,500 | +5,000 | 0.76% | 4,315,125 |
| 2024-07-31 | 2024-07-29 | 1.100 | 3,882,500 | +12,500 | 0.76% | 4,270,750 |
| 2024-07-25 | 2024-07-23 | 1.200 | 3,870,000 | -500 | 0.75% | 4,644,000 |
| 2024-07-24 | 2024-07-22 | 1.230 | 3,870,500 | -2,000 | 0.75% | 4,760,715 |
| 2024-07-23 | 2024-07-19 | 1.200 | 3,872,500 | -3,000 | 0.75% | 4,647,000 |
| 2024-07-19 | 2024-07-17 | 1.210 | 3,875,500 | -2,500 | 0.75% | 4,689,355 |
| 2024-07-12 | 2024-07-10 | 1.170 | 3,878,000 | -3,500 | 0.75% | 4,537,260 |
| 2024-07-11 | 2024-07-09 | 1.070 | 3,881,500 | -1,000 | 0.75% | 4,153,205 |
| 2024-07-09 | 2024-07-05 | 1.100 | 3,882,500 | -7,000 | 0.76% | 4,270,750 |
| 2024-06-27 | 2024-06-25 | 1.160 | 3,889,500 | +2,000 | 0.76% | 4,511,820 |
| 2024-06-25 | 2024-06-21 | 1.180 | 3,887,500 | +6,000 | 0.76% | 4,587,250 |
| 2024-06-24 | 2024-06-20 | 1.200 | 3,881,500 | -15,500 | 0.76% | 4,657,800 |
| 2024-06-21 | 2024-06-19 | 1.250 | 3,897,000 | -10,000 | 0.76% | 4,871,250 |
| 2024-06-20 | 2024-06-18 | 1.240 | 3,907,000 | -3,000 | 0.76% | 4,844,680 |
| 2024-06-14 | 2024-06-12 | 1.270 | 3,910,000 | +500 | 0.76% | 4,965,700 |
| 2024-06-06 | 2024-06-04 | 1.270 | 3,909,500 | -6,000 | 0.76% | 4,965,065 |
| 2024-06-05 | 2024-06-03 | 1.290 | 3,915,500 | -2,500 | 0.76% | 5,050,995 |
| 2024-05-28 | 2024-05-24 | 1.310 | 3,918,000 | +3,000 | 0.76% | 5,132,580 |
| 2024-05-27 | 2024-05-23 | 1.400 | 3,915,000 | -34,500 | 0.76% | 5,481,000 |
| 2024-05-24 | 2024-05-22 | 1.460 | 3,949,500 | +2,500 | 0.77% | 5,766,270 |
| 2024-05-23 | 2024-05-21 | 1.490 | 3,947,000 | +8,500 | 0.77% | 5,881,030 |
| 2024-05-17 | 2024-05-14 | 1.390 | 3,938,500 | +7,500 | 0.77% | 5,474,515 |
| 2024-05-16 | 2024-05-13 | 1.420 | 3,931,000 | -27,500 | 0.77% | 5,582,020 |
| 2024-05-14 | 2024-05-10 | 1.400 | 3,958,500 | -1,500 | 0.77% | 5,541,900 |
| 2024-05-13 | 2024-05-09 | 1.390 | 3,960,000 | +43,000 | 0.77% | 5,504,400 |
| 2024-05-10 | 2024-05-08 | 1.330 | 3,917,000 | -7,000 | 0.76% | 5,209,610 |
| 2024-05-09 | 2024-05-07 | 1.240 | 3,924,000 | +7,500 | 0.77% | 4,865,760 |
| 2024-05-06 | 2024-05-02 | 1.280 | 3,916,500 | +10,000 | 0.76% | 5,013,120 |
| 2024-05-02 | 2024-04-29 | 1.250 | 3,906,500 | +11,500 | 0.76% | 4,883,125 |
| 2024-04-30 | 2024-04-26 | 1.280 | 3,895,000 | -2,000 | 0.76% | 4,985,600 |
| 2024-04-29 | 2024-04-25 | 1.250 | 3,897,000 | +3,500 | 0.76% | 4,871,250 |
| 2024-04-26 | 2024-04-24 | 1.190 | 3,893,500 | -23,500 | 0.76% | 4,633,265 |
| 2024-04-23 | 2024-04-19 | 1.150 | 3,917,000 | -1,000 | 0.76% | 4,504,550 |
| 2024-04-19 | 2024-04-17 | 1.170 | 3,918,000 | -1,500 | 0.76% | 4,584,060 |
| 2024-04-18 | 2024-04-16 | 1.110 | 3,919,500 | -500 | 0.76% | 4,350,645 |
| 2024-04-17 | 2024-04-15 | 1.140 | 3,920,000 | -1,500 | 0.76% | 4,468,800 |
| 2024-04-15 | 2024-04-11 | 1.150 | 3,921,500 | +3,500 | 0.77% | 4,509,725 |
| 2024-04-12 | 2024-04-10 | 1.200 | 3,918,000 | -3,500 | 0.76% | 4,701,600 |
| 2024-04-08 | 2024-04-03 | 1.110 | 3,921,500 | +3,500 | 0.77% | 4,352,865 |
| 2024-04-05 | 2024-04-02 | 1.160 | 3,918,000 | +3,000 | 0.77% | 4,544,880 |
| 2024-04-03 | 2024-03-28 | 1.240 | 3,915,000 | -14,000 | 0.77% | 4,854,600 |
| 2024-04-02 | 2024-03-27 | 1.170 | 3,929,000 | -5,000 | 0.77% | 4,596,930 |
| 2024-03-28 | 2024-03-26 | 1.150 | 3,934,000 | -4,000 | 0.77% | 4,524,100 |
| 2024-03-26 | 2024-03-22 | 1.150 | 3,938,000 | -500 | 0.78% | 4,528,700 |
| 2024-03-21 | 2024-03-19 | 1.250 | 3,938,500 | -5,000 | 0.78% | 4,923,125 |
| 2024-03-20 | 2024-03-18 | 1.280 | 3,943,500 | +18,500 | 0.78% | 5,047,680 |
| 2024-03-18 | 2024-03-14 | 1.200 | 3,925,000 | -2,000 | 0.77% | 4,710,000 |
| 2024-03-15 | 2024-03-13 | 1.220 | 3,927,000 | -10,000 | 0.77% | 4,790,940 |
| 2024-03-14 | 2024-03-12 | 1.140 | 3,937,000 | -6,000 | 0.78% | 4,488,180 |
| 2024-03-04 | 2024-02-29 | 1.000 | 3,943,000 | -1,500 | 0.78% | 3,943,000 |
| 2024-03-01 | 2024-02-28 | 0.980 | 3,944,500 | -23,500 | 0.78% | 3,865,610 |
| 2024-02-23 | 2024-02-21 | 0.960 | 3,968,000 | -5,000 | 0.78% | 3,809,280 |
| 2024-02-20 | 2024-02-16 | 0.900 | 3,973,000 | +4,500 | 0.78% | 3,575,700 |
| 2024-02-06 | 2024-02-02 | 1.010 | 3,968,500 | +3,500 | 0.78% | 4,008,185 |
| 2024-01-30 | 2024-01-26 | 1.000 | 3,965,000 | -500 | 0.78% | 3,965,000 |
| 2024-01-22 | 2024-01-18 | 1.080 | 3,965,500 | -2,000 | 0.78% | 4,282,740 |
| 2024-01-12 | 2024-01-10 | 1.100 | 3,967,500 | -1,500 | 0.78% | 4,364,250 |
| 2024-01-11 | 2024-01-09 | 1.100 | 3,969,000 | -500 | 0.78% | 4,365,900 |
| 2023-12-21 | 2023-12-19 | 1.020 | 3,969,500 | -3,000 | 0.78% | 4,048,890 |
| 2023-12-19 | 2023-12-15 | 1.150 | 3,972,500 | +500 | 0.78% | 4,568,375 |
| 2023-12-13 | 2023-12-11 | 1.040 | 3,972,000 | -13,000 | 0.78% | 4,130,880 |
| 2023-12-12 | 2023-12-08 | 1.070 | 3,985,000 | +8,500 | 0.79% | 4,263,950 |
| 2023-12-06 | 2023-12-04 | 1.110 | 3,976,500 | -5,500 | 0.78% | 4,413,915 |
| 2023-12-01 | 2023-11-29 | 1.220 | 3,982,000 | -1,500 | 0.78% | 4,858,040 |
| 2023-11-27 | 2023-11-23 | 1.250 | 3,983,500 | -500 | 0.79% | 4,979,375 |
| 2023-11-14 | 2023-11-10 | 1.390 | 3,984,000 | -500 | 0.79% | 5,537,760 |
| 2023-11-10 | 2023-11-08 | 1.400 | 3,984,500 | +17,500 | 0.79% | 5,578,300 |
| 2023-11-09 | 2023-11-07 | 1.390 | 3,967,000 | -3,000 | 0.78% | 5,514,130 |
| 2023-11-08 | 2023-11-06 | 1.300 | 3,970,000 | -6,000 | 0.78% | 5,161,000 |
| 2023-11-01 | 2023-10-30 | 1.180 | 3,976,000 | +16,000 | 0.78% | 4,691,680 |
| 2023-10-31 | 2023-10-27 | 1.160 | 3,960,000 | +500 | 0.78% | 4,593,600 |
| 2023-10-20 | 2023-10-18 | 1.270 | 3,959,500 | +2,500 | 0.78% | 5,028,565 |
| 2023-10-18 | 2023-10-16 | 1.220 | 3,957,000 | +500 | 0.78% | 4,827,540 |
| 2023-10-16 | 2023-10-12 | 1.250 | 3,956,500 | -3,000 | 0.78% | 4,945,625 |
| 2023-10-13 | 2023-10-11 | 1.180 | 3,959,500 | -16,500 | 0.78% | 4,672,210 |
| 2023-10-06 | 2023-10-04 | 1.120 | 3,976,000 | -1,000 | 0.78% | 4,453,120 |
| 2023-10-05 | 2023-10-03 | 1.080 | 3,977,000 | -8,500 | 0.78% | 4,295,160 |
| 2023-09-29 | 2023-09-27 | 0.950 | 3,985,500 | -1,500 | 0.79% | 3,786,225 |
| 2023-09-28 | 2023-09-26 | 0.920 | 3,987,000 | +11,000 | 0.79% | 3,668,040 |
| 2023-09-26 | 2023-09-22 | 1.070 | 3,976,000 | +3,000 | 0.78% | 4,254,320 |
| 2023-09-25 | 2023-09-21 | 1.100 | 3,973,000 | +2,000 | 0.78% | 4,370,300 |
| 2023-09-18 | 2023-09-14 | 1.260 | 3,971,000 | +13,500 | 0.78% | 5,003,460 |
| 2023-09-14 | 2023-09-12 | 1.290 | 3,957,500 | +13,500 | 0.78% | 5,105,175 |
| 2023-09-12 | 2023-09-07 | 1.390 | 3,944,000 | +12,000 | 0.78% | 5,482,160 |
| 2023-09-07 | 2023-09-05 | 1.480 | 3,932,000 | -500 | 0.78% | 5,819,360 |
| 2023-09-06 | 2023-09-04 | 1.470 | 3,932,500 | +7,000 | 0.78% | 5,780,775 |
| 2023-08-31 | 2023-08-29 | 1.470 | 3,925,500 | +1,500 | 0.78% | 5,770,485 |
| 2023-08-29 | 2023-08-25 | 1.500 | 3,924,000 | -14,500 | 0.77% | 5,886,000 |
| 2023-08-28 | 2023-08-24 | 1.470 | 3,938,500 | -1,000 | 0.78% | 5,789,595 |
| 2023-08-25 | 2023-08-23 | 1.500 | 3,939,500 | +3,000 | 0.78% | 5,909,250 |
| 2023-08-23 | 2023-08-21 | 1.510 | 3,936,500 | +500 | 0.78% | 5,944,115 |
| 2023-08-21 | 2023-08-17 | 1.540 | 3,936,000 | -3,000 | 0.78% | 6,061,440 |
| 2023-08-17 | 2023-08-15 | 1.530 | 3,939,000 | -96,000 | 0.78% | 6,026,670 |
| 2023-08-15 | 2023-08-11 | 1.550 | 4,035,000 | +16,000 | 0.80% | 6,254,250 |
| 2023-08-14 | 2023-08-10 | 1.600 | 4,019,000 | -17,000 | 0.79% | 6,430,400 |
| 2023-08-11 | 2023-08-09 | 1.560 | 4,036,000 | -120,000 | 0.80% | 6,296,160 |
| 2023-08-08 | 2023-08-04 | 1.640 | 4,156,000 | -15,500 | 0.82% | 6,815,840 |
| 2023-08-07 | 2023-08-03 | 1.540 | 4,171,500 | +2,000 | 0.82% | 6,424,110 |
| 2023-08-02 | 2023-07-31 | 1.660 | 4,169,500 | -2,000 | 0.82% | 6,921,370 |
| 2023-07-28 | 2023-07-26 | 1.560 | 4,171,500 | -2,500 | 0.82% | 6,507,540 |
| 2023-07-25 | 2023-07-21 | 1.530 | 4,174,000 | -500 | 0.82% | 6,386,220 |
| 2023-07-19 | 2023-07-14 | 1.600 | 4,174,500 | -500 | 0.82% | 6,679,200 |
| 2023-07-14 | 2023-07-12 | 1.590 | 4,175,000 | +5,000 | 0.82% | 6,638,250 |
| 2023-07-07 | 2023-07-05 | 1.630 | 4,170,000 | -500 | 0.82% | 6,797,100 |
| 2023-07-04 | 2023-06-30 | 1.900 | 4,170,500 | -3,000 | 0.82% | 7,923,950 |
| 2023-06-29 | 2023-06-27 | 1.610 | 4,173,500 | +6,500 | 0.82% | 6,719,335 |
| 2023-06-27 | 2023-06-23 | 1.640 | 4,167,000 | -10,500 | 0.82% | 6,833,880 |
| 2023-06-21 | 2023-06-19 | 1.640 | 4,177,500 | -1,000 | 0.83% | 6,851,100 |
| 2023-06-20 | 2023-06-16 | 1.660 | 4,178,500 | +4,000 | 0.83% | 6,936,310 |
| 2023-06-19 | 2023-06-15 | 1.660 | 4,174,500 | +30,000 | 0.82% | 6,929,670 |
| 2023-06-16 | 2023-06-14 | 1.710 | 4,144,500 | +2,000 | 0.82% | 7,087,095 |
| 2023-06-09 | 2023-06-07 | 1.790 | 4,142,500 | -1,000 | 0.82% | 7,415,075 |
| 2023-06-08 | 2023-06-06 | 1.840 | 4,143,500 | -2,000 | 0.82% | 7,624,040 |
| 2023-06-06 | 2023-06-02 | 1.850 | 4,145,500 | +16,000 | 0.82% | 7,669,175 |
| 2023-05-23 | 2023-05-19 | 1.820 | 4,129,500 | -40,500 | 0.82% | 7,515,690 |
| 2023-05-22 | 2023-05-18 | 1.830 | 4,170,000 | +30,000 | 0.82% | 7,631,100 |
| 2023-05-18 | 2023-05-16 | 1.810 | 4,140,000 | -20,000 | 0.82% | 7,493,400 |
| 2023-05-17 | 2023-05-15 | 1.850 | 4,160,000 | -4,000 | 0.82% | 7,696,000 |
| 2023-05-16 | 2023-05-12 | 1.860 | 4,164,000 | +24,000 | 0.82% | 7,745,040 |
| 2023-05-12 | 2023-05-10 | 1.830 | 4,140,000 | -500 | 0.82% | 7,576,200 |
| 2023-05-11 | 2023-05-09 | 1.850 | 4,140,500 | -9,500 | 0.82% | 7,659,925 |
| 2023-05-10 | 2023-05-08 | 1.860 | 4,150,000 | +9,500 | 0.82% | 7,719,000 |
| 2023-05-09 | 2023-05-05 | 1.860 | 4,140,500 | -9,000 | 0.82% | 7,701,330 |
| 2023-05-02 | 2023-04-27 | 1.880 | 4,149,500 | +9,500 | 0.82% | 7,801,060 |
| 2023-04-28 | 2023-04-26 | 1.920 | 4,140,000 | +8,000 | 0.82% | 7,948,800 |
| 2023-04-27 | 2023-04-25 | 1.960 | 4,132,000 | -1,000 | 0.82% | 8,098,720 |
| 2023-04-26 | 2023-04-24 | 1.990 | 4,133,000 | -9,000 | 0.82% | 8,224,670 |
| 2023-04-25 | 2023-04-21 | 2.090 | 4,142,000 | +3,000 | 0.82% | 8,656,780 |
| 2023-04-20 | 2023-04-18 | 2.210 | 4,139,000 | -500 | 0.82% | 9,147,190 |
| 2023-04-17 | 2023-04-13 | 2.250 | 4,139,500 | -500 | 0.82% | 9,313,875 |
| 2023-04-04 | 2023-03-31 | 2.650 | 4,140,000 | +14,500 | 0.82% | 10,971,000 |
| 2023-03-30 | 2023-03-28 | 2.350 | 4,125,500 | -1,500 | 0.82% | 9,694,925 |
| 2023-03-28 | 2023-03-24 | 2.270 | 4,127,000 | -6,000 | 0.82% | 9,368,290 |
| 2023-03-27 | 2023-03-23 | 2.350 | 4,133,000 | +12,000 | 0.82% | 9,712,550 |
| 2023-03-23 | 2023-03-21 | 2.290 | 4,121,000 | +1,500 | 0.81% | 9,437,090 |
| 2023-03-22 | 2023-03-20 | 2.290 | 4,119,500 | +1,500 | 0.81% | 9,433,655 |
| 2023-03-21 | 2023-03-17 | 2.390 | 4,118,000 | -500 | 0.81% | 9,842,020 |
| 2023-03-20 | 2023-03-16 | 2.230 | 4,118,500 | -7,000 | 0.81% | 9,184,255 |
| 2023-03-17 | 2023-03-15 | 2.300 | 4,125,500 | +7,000 | 0.82% | 9,488,650 |
| 2023-03-14 | 2023-03-10 | 2.380 | 4,118,500 | -50,000 | 0.81% | 9,802,030 |
| 2023-03-13 | 2023-03-09 | 2.430 | 4,168,500 | +13,500 | 0.82% | 10,129,455 |
| 2023-03-02 | 2023-02-28 | 2.620 | 4,155,000 | +10,000 | 0.82% | 10,886,100 |
| 2023-03-01 | 2023-02-27 | 2.560 | 4,145,000 | -13,500 | 0.82% | 10,611,200 |
| 2023-02-28 | 2023-02-24 | 2.590 | 4,158,500 | -500 | 0.82% | 10,770,515 |
| 2023-02-27 | 2023-02-23 | 2.690 | 4,159,000 | +13,500 | 0.82% | 11,187,710 |
| 2023-02-24 | 2023-02-22 | 2.770 | 4,145,500 | +5,000 | 0.82% | 11,483,035 |
| 2023-02-22 | 2023-02-20 | 2.750 | 4,140,500 | +4,500 | 0.82% | 11,386,375 |
| 2023-02-21 | 2023-02-17 | 2.700 | 4,136,000 | -3,000 | 0.82% | 11,167,200 |
| 2023-02-20 | 2023-02-16 | 2.700 | 4,139,000 | -43,500 | 0.82% | 11,175,300 |
| 2023-02-17 | 2023-02-15 | 2.700 | 4,182,500 | -15,500 | 0.83% | 11,292,750 |
| 2023-02-16 | 2023-02-14 | 2.820 | 4,198,000 | -13,000 | 0.83% | 11,838,360 |
| 2023-02-15 | 2023-02-13 | 2.940 | 4,211,000 | -13,500 | 0.83% | 12,380,340 |
| 2023-02-14 | 2023-02-10 | 2.920 | 4,224,500 | +2,000 | 0.84% | 12,335,540 |
| 2023-02-10 | 2023-02-08 | 3.040 | 4,222,500 | +20,000 | 0.83% | 12,836,400 |
| 2023-02-09 | 2023-02-07 | 3.190 | 4,202,500 | +9,500 | 0.83% | 13,405,975 |
| 2023-02-08 | 2023-02-06 | 3.190 | 4,193,000 | -12,000 | 0.83% | 13,375,670 |
| 2023-02-07 | 2023-02-03 | 3.400 | 4,205,000 | -20,500 | 0.83% | 14,297,000 |
| 2023-02-06 | 2023-02-02 | 3.230 | 4,225,500 | -28,500 | 0.84% | 13,648,365 |
| 2023-02-03 | 2023-02-01 | 3.010 | 4,254,000 | +5,000 | 0.84% | 12,804,540 |
| 2023-02-01 | 2023-01-30 | 2.950 | 4,249,000 | -8,000 | 0.84% | 12,534,550 |
| 2023-01-31 | 2023-01-27 | 2.950 | 4,257,000 | +8,000 | 0.84% | 12,558,150 |
| 2023-01-30 | 2023-01-26 | 2.990 | 4,249,000 | +10,000 | 0.84% | 12,704,510 |
| 2023-01-27 | 2023-01-20 | 2.970 | 4,239,000 | +20,000 | 0.84% | 12,589,830 |
| 2023-01-26 | 2023-01-19 | 3.020 | 4,219,000 | +10,000 | 0.83% | 12,741,380 |
| 2023-01-19 | 2023-01-17 | 2.960 | 4,209,000 | +20,000 | 0.83% | 12,458,640 |
| 2023-01-18 | 2023-01-16 | 3.080 | 4,189,000 | -4,000 | 0.83% | 12,902,120 |
| 2023-01-17 | 2023-01-13 | 3.100 | 4,193,000 | -44,500 | 0.83% | 12,998,300 |
| 2023-01-11 | 2023-01-09 | 2.760 | 4,237,500 | -7,000 | 0.84% | 11,695,500 |
| 2023-01-09 | 2023-01-05 | 2.740 | 4,244,500 | -10,000 | 0.84% | 11,629,930 |
| 2023-01-06 | 2023-01-04 | 2.690 | 4,254,500 | +6,500 | 0.84% | 11,444,605 |
| 2023-01-05 | 2023-01-03 | 2.730 | 4,248,000 | -4,000 | 0.84% | 11,597,040 |
| 2023-01-04 | 2022-12-30 | 2.660 | 4,252,000 | -3,500 | 0.84% | 11,310,320 |
| 2022-12-28 | 2022-12-22 | 2.600 | 4,255,500 | +500 | 0.84% | 11,064,300 |
| 2022-12-21 | 2022-12-19 | 2.600 | 4,255,000 | +20,000 | 0.84% | 11,063,000 |
| 2022-12-20 | 2022-12-16 | 2.730 | 4,235,000 | -9,500 | 0.84% | 11,561,550 |
| 2022-12-19 | 2022-12-15 | 2.760 | 4,244,500 | +5,000 | 0.84% | 11,714,820 |
| 2022-12-16 | 2022-12-14 | 2.790 | 4,239,500 | -5,500 | 0.84% | 11,828,205 |
| 2022-12-15 | 2022-12-13 | 2.880 | 4,245,000 | -1,000 | 0.84% | 12,225,600 |
| 2022-12-14 | 2022-12-12 | 2.740 | 4,246,000 | -2,500 | 0.84% | 11,634,040 |
| 2022-12-13 | 2022-12-09 | 2.830 | 4,248,500 | -7,000 | 0.84% | 12,023,255 |
| 2022-12-12 | 2022-12-08 | 2.870 | 4,255,500 | -21,500 | 0.84% | 12,213,285 |
| 2022-12-09 | 2022-12-07 | 2.530 | 4,277,000 | +15,500 | 0.85% | 10,820,810 |
| 2022-12-07 | 2022-12-05 | 2.500 | 4,261,500 | -17,000 | 0.84% | 10,653,750 |
| 2022-12-05 | 2022-12-01 | 2.380 | 4,278,500 | -3,000 | 0.85% | 10,182,830 |
| 2022-12-02 | 2022-11-30 | 2.300 | 4,281,500 | -500 | 0.85% | 9,847,450 |
| 2022-12-01 | 2022-11-29 | 2.220 | 4,282,000 | -1,000 | 0.85% | 9,506,040 |
| 2022-11-28 | 2022-11-24 | 2.320 | 4,283,000 | -36,000 | 0.85% | 9,936,560 |
| 2022-11-24 | 2022-11-22 | 2.280 | 4,319,000 | -28,000 | 0.86% | 9,847,320 |
| 2022-11-22 | 2022-11-18 | 2.530 | 4,347,000 | +500 | 0.86% | 10,997,910 |
| 2022-11-21 | 2022-11-17 | 2.580 | 4,346,500 | +42,500 | 0.86% | 11,213,970 |
| 2022-11-18 | 2022-11-16 | 2.550 | 4,304,000 | -42,000 | 0.85% | 10,975,200 |
| 2022-11-17 | 2022-11-15 | 2.460 | 4,346,000 | +14,000 | 0.86% | 10,691,160 |
| 2022-11-15 | 2022-11-11 | 2.020 | 4,332,000 | -14,000 | 0.86% | 8,750,640 |
| 2022-11-14 | 2022-11-10 | 1.930 | 4,346,000 | +10,500 | 0.86% | 8,387,780 |
| 2022-11-11 | 2022-11-09 | 2.020 | 4,335,500 | +48,000 | 0.86% | 8,757,710 |
| 2022-11-10 | 2022-11-08 | 2.130 | 4,287,500 | +16,000 | 0.85% | 9,132,375 |
| 2022-11-09 | 2022-11-07 | 2.090 | 4,271,500 | -2,000 | 0.85% | 8,927,435 |
| 2022-11-08 | 2022-11-04 | 2.020 | 4,273,500 | -57,500 | 0.85% | 8,632,470 |
| 2022-11-07 | 2022-11-03 | 1.900 | 4,331,000 | +29,000 | 0.86% | 8,228,900 |
| 2022-11-04 | 2022-11-02 | 2.020 | 4,302,000 | +32,000 | 0.85% | 8,690,040 |
| 2022-11-03 | 2022-11-01 | 1.880 | 4,270,000 | -10,000 | 0.85% | 8,027,600 |
| 2022-11-02 | 2022-10-31 | 1.730 | 4,280,000 | +32,500 | 0.85% | 7,404,400 |
| 2022-11-01 | 2022-10-28 | 1.690 | 4,247,500 | +146,000 | 0.84% | 7,178,275 |
| 2022-10-27 | 2022-10-25 | 1.670 | 4,101,500 | +3,000 | 0.81% | 6,849,505 |
| 2022-10-26 | 2022-10-24 | 1.760 | 4,098,500 | -147,000 | 0.81% | 7,213,360 |
| 2022-10-25 | 2022-10-21 | 1.880 | 4,245,500 | -127,500 | 0.84% | 7,981,540 |
| 2022-10-24 | 2022-10-20 | 1.890 | 4,373,000 | -32,500 | 0.87% | 8,264,970 |
| 2022-10-21 | 2022-10-19 | 1.930 | 4,405,500 | +150,500 | 0.87% | 8,502,615 |
| 2022-10-20 | 2022-10-18 | 1.920 | 4,255,000 | -24,500 | 0.84% | 8,169,600 |
| 2022-10-19 | 2022-10-17 | 1.850 | 4,279,500 | -35,000 | 0.85% | 7,917,075 |
| 2022-10-18 | 2022-10-14 | 1.870 | 4,314,500 | +190,000 | 0.85% | 8,068,115 |
| 2022-10-17 | 2022-10-13 | 1.740 | 4,124,500 | +10,500 | 0.82% | 7,176,630 |
| 2022-10-13 | 2022-10-11 | 1.670 | 4,114,000 | -83,500 | 0.82% | 6,870,380 |
| 2022-10-12 | 2022-10-10 | 1.760 | 4,197,500 | +16,500 | 0.83% | 7,387,600 |
| 2022-10-11 | 2022-10-07 | 1.910 | 4,181,000 | +36,500 | 0.83% | 7,985,710 |
| 2022-10-10 | 2022-10-06 | 1.920 | 4,144,500 | +42,000 | 0.82% | 7,957,440 |
| 2022-10-07 | 2022-10-05 | 1.720 | 4,102,500 | -10,000 | 0.81% | 7,056,300 |
| 2022-10-06 | 2022-10-03 | 1.700 | 4,112,500 | -20,000 | 0.82% | 6,991,250 |
| 2022-10-03 | 2022-09-29 | 1.740 | 4,132,500 | -25,500 | 0.82% | 7,190,550 |
| 2022-09-30 | 2022-09-28 | 1.710 | 4,158,000 | +79,000 | 0.82% | 7,110,180 |
| 2022-09-29 | 2022-09-27 | 1.700 | 4,079,000 | -76,500 | 0.81% | 6,934,300 |
| 2022-09-28 | 2022-09-26 | 1.750 | 4,155,500 | -5,500 | 0.82% | 7,272,125 |
| 2022-09-27 | 2022-09-23 | 1.740 | 4,161,000 | +81,000 | 0.83% | 7,240,140 |
| 2022-09-26 | 2022-09-22 | 1.630 | 4,080,000 | +16,000 | 0.81% | 6,650,400 |
| 2022-09-23 | 2022-09-21 | 1.680 | 4,064,000 | +40,500 | 0.81% | 6,827,520 |
| 2022-09-22 | 2022-09-20 | 1.790 | 4,023,500 | +68,000 | 0.80% | 7,202,065 |
| 2022-09-21 | 2022-09-19 | 1.890 | 3,955,500 | -201,000 | 0.78% | 7,475,895 |
| 2022-09-19 | 2022-09-15 | 2.510 | 4,156,500 | +4,000 | 0.82% | 10,432,815 |
| 2022-09-16 | 2022-09-14 | 2.650 | 4,152,500 | +10,000 | 0.82% | 11,004,125 |
| 2022-09-15 | 2022-09-13 | 2.630 | 4,142,500 | +6,500 | 0.82% | 10,894,775 |
| 2022-09-14 | 2022-09-09 | 2.610 | 4,136,000 | +3,500 | 0.82% | 10,794,960 |
| 2022-09-08 | 2022-09-06 | 2.480 | 4,132,500 | +16,000 | 0.82% | 10,248,600 |
| 2022-09-07 | 2022-09-05 | 2.780 | 4,116,500 | +8,000 | 0.82% | 11,443,870 |
| 2022-09-06 | 2022-09-02 | 3.080 | 4,108,500 | +5,000 | 0.82% | 12,654,180 |
| 2022-09-01 | 2022-08-30 | 3.240 | 4,103,500 | +1,500 | 0.81% | 13,295,340 |
| 2022-08-31 | 2022-08-29 | 3.260 | 4,102,000 | +2,500 | 0.81% | 13,372,520 |
| 2022-08-26 | 2022-08-24 | 2.980 | 4,099,500 | +8,000 | 0.81% | 12,216,510 |
| 2022-08-25 | 2022-08-23 | 3.010 | 4,091,500 | -5,000 | 0.81% | 12,315,415 |
| 2022-08-19 | 2022-08-17 | 3.140 | 4,096,500 | -1,000 | 0.81% | 12,863,010 |
| 2022-08-16 | 2022-08-12 | 3.190 | 4,097,500 | -1,000 | 0.81% | 13,071,025 |
| 2022-08-11 | 2022-08-09 | 3.290 | 4,098,500 | -2,000 | 0.81% | 13,484,065 |
| 2022-08-05 | 2022-08-03 | 3.100 | 4,100,500 | -20,000 | 0.81% | 12,711,550 |
| 2022-08-04 | 2022-08-02 | 3.080 | 4,120,500 | +8,000 | 0.82% | 12,691,140 |
| 2022-08-02 | 2022-07-29 | 3.290 | 4,112,500 | -1,000 | 0.82% | 13,530,125 |
| 2022-07-26 | 2022-07-22 | 3.580 | 4,113,500 | -5,000 | 0.82% | 14,726,330 |
| 2022-07-21 | 2022-07-19 | 3.540 | 4,118,500 | +2,500 | 0.82% | 14,579,490 |
| 2022-07-20 | 2022-07-18 | 3.600 | 4,116,000 | +2,500 | 0.81% | 14,817,600 |
| 2022-07-19 | 2022-07-15 | 3.530 | 4,113,500 | -53,500 | 0.81% | 14,520,655 |
| 2022-07-14 | 2022-07-12 | 3.840 | 4,167,000 | -47,500 | 0.82% | 16,001,280 |
| 2022-07-13 | 2022-07-11 | 4.050 | 4,214,500 | -9,500 | 0.83% | 17,068,725 |
| 2022-07-12 | 2022-07-08 | 4.190 | 4,224,000 | +3,500 | 0.84% | 17,698,560 |
| 2022-07-11 | 2022-07-07 | 4.220 | 4,220,500 | +4,000 | 0.84% | 17,810,510 |
| 2022-07-08 | 2022-07-06 | 4.220 | 4,216,500 | +3,000 | 0.83% | 17,793,630 |
| 2022-07-07 | 2022-07-05 | 4.070 | 4,213,500 | -2,000 | 0.83% | 17,148,945 |
| 2022-07-06 | 2022-07-04 | 4.180 | 4,215,500 | -64,500 | 0.83% | 17,620,790 |
| 2022-07-05 | 2022-06-30 | 4.280 | 4,280,000 | -20,500 | 0.85% | 18,318,400 |
| 2022-07-04 | 2022-06-29 | 4.250 | 4,300,500 | -500 | 0.85% | 18,277,125 |
| 2022-06-30 | 2022-06-28 | 4.110 | 4,301,000 | +22,500 | 0.85% | 17,677,110 |
| 2022-06-29 | 2022-06-27 | 4.390 | 4,278,500 | +128,000 | 0.85% | 18,782,615 |
| 2022-06-28 | 2022-06-24 | 4.240 | 4,150,500 | +8,500 | 0.82% | 17,598,120 |
| 2022-06-27 | 2022-06-23 | 3.960 | 4,142,000 | -20,000 | 0.82% | 16,402,320 |
| 2022-06-24 | 2022-06-22 | 3.900 | 4,162,000 | -16,500 | 0.82% | 16,231,800 |
| 2022-06-23 | 2022-06-21 | 4.000 | 4,178,500 | +19,000 | 0.83% | 16,714,000 |
| 2022-06-21 | 2022-06-17 | 3.830 | 4,159,500 | +500 | 0.82% | 15,930,885 |
| 2022-06-20 | 2022-06-16 | 3.760 | 4,159,000 | +13,000 | 0.82% | 15,637,840 |
| 2022-06-17 | 2022-06-15 | 3.570 | 4,146,000 | -6,500 | 0.82% | 14,801,220 |
| 2022-06-16 | 2022-06-14 | 3.390 | 4,152,500 | -18,500 | 0.82% | 14,076,975 |
| 2022-06-14 | 2022-06-10 | 3.450 | 4,171,000 | +18,500 | 0.83% | 14,389,950 |
| 2022-06-13 | 2022-06-09 | 3.480 | 4,152,500 | -13,000 | 0.82% | 14,450,700 |
| 2022-06-10 | 2022-06-08 | 3.430 | 4,165,500 | +9,000 | 0.82% | 14,287,665 |
| 2022-06-09 | 2022-06-07 | 3.340 | 4,156,500 | -500 | 0.82% | 13,882,710 |
| 2022-06-08 | 2022-06-06 | 3.390 | 4,157,000 | +500 | 0.82% | 14,092,230 |
| 2022-06-07 | 2022-06-02 | 3.330 | 4,156,500 | -61,000 | 0.82% | 13,841,145 |
| 2022-06-06 | 2022-06-01 | 3.320 | 4,217,500 | -13,500 | 0.84% | 14,002,100 |
| 2022-06-02 | 2022-05-31 | 3.410 | 4,231,000 | -50,000 | 0.84% | 14,427,710 |
| 2022-06-01 | 2022-05-30 | 3.160 | 4,281,000 | +48,500 | 0.85% | 13,527,960 |
| 2022-05-31 | 2022-05-27 | 2.970 | 4,232,500 | +8,000 | 0.84% | 12,570,525 |
| 2022-05-30 | 2022-05-26 | 3.010 | 4,224,500 | +33,000 | 0.84% | 12,715,745 |
| 2022-05-27 | 2022-05-25 | 3.040 | 4,191,500 | +73,000 | 0.83% | 12,742,160 |
| 2022-05-26 | 2022-05-24 | 3.060 | 4,118,500 | +3,500 | 0.82% | 12,602,610 |
| 2022-05-25 | 2022-05-23 | 3.250 | 4,115,000 | +3,000 | 0.81% | 13,373,750 |
| 2022-05-24 | 2022-05-20 | 3.410 | 4,112,000 | +23,000 | 0.81% | 14,021,920 |
| 2022-05-23 | 2022-05-19 | 3.340 | 4,089,000 | -3,500 | 0.81% | 13,657,260 |
| 2022-05-20 | 2022-05-18 | 3.260 | 4,092,500 | +1,000 | 0.81% | 13,341,550 |
| 2022-05-19 | 2022-05-17 | 3.270 | 4,091,500 | +34,000 | 0.81% | 13,379,205 |
| 2022-05-17 | 2022-05-13 | 3.220 | 4,057,500 | +20,000 | 0.80% | 13,065,150 |
| 2022-05-16 | 2022-05-12 | 3.240 | 4,037,500 | +1,000 | 0.80% | 13,081,500 |
| 2022-05-12 | 2022-05-10 | 3.400 | 4,036,500 | +1,000 | 0.80% | 13,724,100 |
| 2022-05-11 | 2022-05-06 | 3.570 | 4,035,500 | -8,000 | 0.80% | 14,406,735 |
| 2022-05-04 | 2022-04-29 | 3.740 | 4,043,500 | +20,500 | 0.80% | 15,122,690 |
| 2022-04-29 | 2022-04-27 | 3.620 | 4,023,000 | +10,500 | 0.80% | 14,563,260 |
| 2022-04-26 | 2022-04-22 | 3.750 | 4,012,500 | +44,000 | 0.79% | 15,046,875 |
| 2022-04-25 | 2022-04-21 | 3.980 | 3,968,500 | +1,000 | 0.79% | 15,794,630 |
| 2022-04-22 | 2022-04-20 | 4.070 | 3,967,500 | -500 | 0.79% | 16,147,725 |
| 2022-04-21 | 2022-04-19 | 4.170 | 3,968,000 | -5,000 | 0.79% | 16,546,560 |
| 2022-04-14 | 2022-04-12 | 4.300 | 3,973,000 | +1,000 | 0.79% | 17,083,900 |
| 2022-04-13 | 2022-04-11 | 4.350 | 3,972,000 | +7,500 | 0.79% | 17,278,200 |
| 2022-04-12 | 2022-04-08 | 4.600 | 3,964,500 | +2,500 | 0.79% | 18,236,700 |
| 2022-04-11 | 2022-04-07 | 4.530 | 3,962,000 | +8,000 | 0.78% | 17,947,860 |
| 2022-04-08 | 2022-04-06 | 4.780 | 3,954,000 | -31,000 | 0.78% | 18,900,120 |
| 2022-04-07 | 2022-04-04 | 4.550 | 3,985,000 | +3,000 | 0.79% | 18,131,750 |
| 2022-04-06 | 2022-04-01 | 4.410 | 3,982,000 | +27,500 | 0.79% | 17,560,620 |
| 2022-04-04 | 2022-03-31 | 5.000 | 3,954,500 | -1,000 | 0.78% | 19,772,500 |
| 2022-04-01 | 2022-03-30 | 4.420 | 3,955,500 | -9,500 | 0.78% | 17,483,310 |
| 2022-03-31 | 2022-03-29 | 4.170 | 3,965,000 | -4,000 | 0.79% | 16,534,050 |
| 2022-03-30 | 2022-03-28 | 4.050 | 3,969,000 | +10,000 | 0.79% | 16,074,450 |
| 2022-03-29 | 2022-03-25 | 4.240 | 3,959,000 | +3,000 | 0.79% | 16,786,160 |
| 2022-03-28 | 2022-03-24 | 4.450 | 3,956,000 | +11,000 | 0.78% | 17,604,200 |
| 2022-03-25 | 2022-03-23 | 4.430 | 3,945,000 | +16,000 | 0.78% | 17,476,350 |
| 2022-03-24 | 2022-03-22 | 4.510 | 3,929,000 | +10,500 | 0.78% | 17,719,790 |
| 2022-03-23 | 2022-03-21 | 4.480 | 3,918,500 | -9,500 | 0.78% | 17,554,880 |
| 2022-03-22 | 2022-03-18 | 4.370 | 3,928,000 | +7,500 | 0.78% | 17,165,360 |
| 2022-03-21 | 2022-03-17 | 4.330 | 3,920,500 | -1,500 | 0.78% | 16,975,765 |
| 2022-03-18 | 2022-03-16 | 3.980 | 3,922,000 | -3,500 | 0.78% | 15,609,560 |
| 2022-03-17 | 2022-03-15 | 3.620 | 3,925,500 | +1,000 | 0.78% | 14,210,310 |
| 2022-03-16 | 2022-03-14 | 3.880 | 3,924,500 | -2,500 | 0.78% | 15,227,060 |
| 2022-03-15 | 2022-03-11 | 4.370 | 3,927,000 | -11,000 | 0.78% | 17,160,990 |
| 2022-03-14 | 2022-03-10 | 4.420 | 3,938,000 | +1,500 | 0.78% | 17,405,960 |
| 2022-03-10 | 2022-03-08 | 4.390 | 3,936,500 | +500 | 0.78% | 17,281,235 |
| 2022-03-09 | 2022-03-07 | 4.730 | 3,936,000 | +14,000 | 0.78% | 18,617,280 |
| 2022-03-08 | 2022-03-04 | 5.200 | 3,922,000 | +5,000 | 0.78% | 20,394,400 |
| 2022-03-04 | 2022-03-02 | 5.740 | 3,917,000 | -10,000 | 0.78% | 22,483,580 |
| 2022-03-03 | 2022-03-01 | 6.140 | 3,927,000 | -45,500 | 0.78% | 24,111,780 |
| 2022-03-02 | 2022-02-28 | 5.450 | 3,972,500 | -2,500 | 0.79% | 21,650,125 |
| 2022-03-01 | 2022-02-25 | 5.420 | 3,975,000 | -2,500 | 0.79% | 21,544,500 |
| 2022-02-28 | 2022-02-24 | 5.250 | 3,977,500 | -21,000 | 0.79% | 20,881,875 |
| 2022-02-23 | 2022-02-21 | 5.530 | 3,998,500 | +40,500 | 0.79% | 22,111,705 |
| 2022-02-21 | 2022-02-17 | 5.850 | 3,958,000 | -3,500 | 0.78% | 23,154,300 |
| 2022-02-18 | 2022-02-16 | 5.670 | 3,961,500 | -6,500 | 0.79% | 22,461,705 |
| 2022-02-17 | 2022-02-15 | 5.450 | 3,968,000 | +14,500 | 0.79% | 21,625,600 |
| 2022-02-16 | 2022-02-14 | 5.340 | 3,953,500 | +10,500 | 0.78% | 21,111,690 |
| 2022-02-15 | 2022-02-11 | 5.600 | 3,943,000 | +15,000 | 0.78% | 22,080,800 |
| 2022-02-11 | 2022-02-09 | 5.800 | 3,928,000 | +500 | 0.78% | 22,782,400 |
| 2022-02-10 | 2022-02-08 | 5.840 | 3,927,500 | +1,500 | 0.78% | 22,936,600 |
| 2022-02-09 | 2022-02-07 | 5.650 | 3,926,000 | -17,000 | 0.78% | 22,181,900 |
| 2022-02-08 | 2022-02-04 | 5.550 | 3,943,000 | -5,000 | 0.78% | 21,883,650 |
| 2022-02-07 | 2022-01-31 | 5.730 | 3,948,000 | -7,500 | 0.78% | 22,622,040 |
| 2022-02-04 | 2022-01-27 | 5.550 | 3,955,500 | -6,500 | 0.78% | 21,953,025 |
| 2022-01-28 | 2022-01-26 | 5.980 | 3,962,000 | -1,500 | 0.79% | 23,692,760 |
| 2022-01-27 | 2022-01-25 | 6.150 | 3,963,500 | -1,000 | 0.79% | 24,375,525 |
| 2022-01-26 | 2022-01-24 | 6.330 | 3,964,500 | +4,000 | 0.79% | 25,095,285 |
| 2022-01-25 | 2022-01-21 | 6.600 | 3,960,500 | -3,500 | 0.79% | 26,139,300 |
| 2022-01-24 | 2022-01-20 | 6.680 | 3,964,000 | +10,000 | 0.79% | 26,479,520 |
| 2022-01-20 | 2022-01-18 | 6.700 | 3,954,000 | +1,500 | 0.78% | 26,491,800 |
| 2022-01-19 | 2022-01-17 | 6.710 | 3,952,500 | +1,000 | 0.78% | 26,521,275 |
| 2022-01-18 | 2022-01-14 | 6.730 | 3,951,500 | +2,000 | 0.78% | 26,593,595 |
| 2022-01-14 | 2022-01-12 | 7.020 | 3,949,500 | +17,000 | 0.79% | 27,725,490 |
| 2022-01-13 | 2022-01-11 | 6.880 | 3,932,500 | -1,500 | 0.78% | 27,055,600 |
| 2022-01-12 | 2022-01-10 | 6.880 | 3,934,000 | +11,000 | 0.78% | 27,065,920 |
| 2022-01-11 | 2022-01-07 | 6.790 | 3,923,000 | +1,500 | 0.78% | 26,637,170 |
| 2022-01-10 | 2022-01-06 | 6.890 | 3,921,500 | -16,000 | 0.78% | 27,019,135 |
| 2022-01-07 | 2022-01-05 | 6.770 | 3,937,500 | -24,000 | 0.78% | 26,656,875 |
| 2022-01-06 | 2022-01-04 | 7.030 | 3,961,500 | -7,000 | 0.79% | 27,849,345 |
| 2022-01-05 | 2022-01-03 | 7.080 | 3,968,500 | -114,500 | 0.79% | 28,096,980 |
| 2022-01-04 | 2021-12-31 | 7.100 | 4,083,000 | -56,000 | 0.81% | 28,989,300 |
| 2022-01-03 | 2021-12-29 | 7.200 | 4,139,000 | +17,000 | 0.82% | 29,800,800 |
| 2021-12-30 | 2021-12-28 | 7.270 | 4,122,000 | +59,500 | 0.82% | 29,966,940 |
| 2021-12-29 | 2021-12-24 | 7.760 | 4,062,500 | +103,500 | 0.81% | 31,525,000 |
| 2021-12-28 | 2021-12-22 | 7.710 | 3,959,000 | +19,500 | 0.79% | 30,523,890 |
| 2021-12-23 | 2021-12-21 | 7.680 | 3,939,500 | +16,500 | 0.78% | 30,255,360 |
| 2021-12-22 | 2021-12-20 | 7.390 | 3,923,000 | +5,000 | 0.78% | 28,990,970 |
| 2021-12-21 | 2021-12-17 | 7.430 | 3,918,000 | +6,500 | 0.78% | 29,110,740 |
| 2021-12-20 | 2021-12-16 | 7.770 | 3,911,500 | +12,500 | 0.78% | 30,392,355 |
| 2021-12-17 | 2021-12-15 | 7.510 | 3,899,000 | +19,000 | 0.78% | 29,281,490 |
| 2021-12-16 | 2021-12-14 | 7.820 | 3,880,000 | -4,500 | 0.77% | 30,341,600 |
| 2021-12-15 | 2021-12-13 | 7.980 | 3,884,500 | +7,000 | 0.77% | 30,998,310 |
| 2021-12-13 | 2021-12-09 | 8.430 | 3,877,500 | -19,000 | 0.77% | 32,687,325 |
| 2021-12-10 | 2021-12-08 | 8.160 | 3,896,500 | -29,500 | 0.78% | 31,795,440 |
| 2021-12-09 | 2021-12-07 | 7.650 | 3,926,000 | -45,500 | 0.78% | 30,033,900 |
| 2021-12-08 | 2021-12-06 | 7.360 | 3,971,500 | +7,000 | 0.79% | 29,230,240 |
| 2021-12-07 | 2021-12-03 | 7.760 | 3,964,500 | -500 | 0.79% | 30,764,520 |
| 2021-12-06 | 2021-12-02 | 7.880 | 3,965,000 | +12,500 | 0.79% | 31,244,200 |
| 2021-12-03 | 2021-12-01 | 8.260 | 3,952,500 | -4,000 | 0.79% | 32,647,650 |
| 2021-12-02 | 2021-11-30 | 8.500 | 3,956,500 | -10,000 | 0.79% | 33,630,250 |
| 2021-12-01 | 2021-11-29 | 8.460 | 3,966,500 | -500 | 0.79% | 33,556,590 |
| 2021-11-30 | 2021-11-26 | 8.560 | 3,967,000 | +10,000 | 0.79% | 33,957,520 |
| 2021-11-29 | 2021-11-25 | 8.780 | 3,957,000 | -15,000 | 0.79% | 34,742,460 |
| 2021-11-26 | 2021-11-24 | 8.640 | 3,972,000 | +26,000 | 0.79% | 34,318,080 |
| 2021-11-25 | 2021-11-23 | 8.390 | 3,946,000 | -7,500 | 0.79% | 33,106,940 |
| 2021-11-24 | 2021-11-22 | 8.350 | 3,953,500 | +51,000 | 0.79% | 33,011,725 |
| 2021-11-23 | 2021-11-19 | 8.510 | 3,902,500 | +39,000 | 0.78% | 33,210,275 |
| 2021-11-22 | 2021-11-18 | 8.600 | 3,863,500 | +23,500 | 0.77% | 33,226,100 |
| 2021-11-19 | 2021-11-17 | 9.040 | 3,840,000 | +13,500 | 0.76% | 34,713,600 |
| 2021-11-18 | 2021-11-16 | 8.730 | 3,826,500 | +3,500 | 0.76% | 33,405,345 |
| 2021-11-17 | 2021-11-15 | 8.660 | 3,823,000 | +5,500 | 0.76% | 33,107,180 |
| 2021-11-16 | 2021-11-12 | 8.820 | 3,817,500 | +20,000 | 0.76% | 33,670,350 |
| 2021-11-15 | 2021-11-11 | 8.610 | 3,797,500 | +1,000 | 0.76% | 32,696,475 |
| 2021-11-12 | 2021-11-10 | 8.750 | 3,796,500 | +500 | 0.76% | 33,219,375 |
| 2021-11-10 | 2021-11-08 | 8.520 | 3,796,000 | +16,500 | 0.76% | 32,341,920 |
| 2021-11-09 | 2021-11-05 | 8.820 | 3,779,500 | +2,500 | 0.75% | 33,335,190 |
| 2021-11-08 | 2021-11-04 | 9.180 | 3,777,000 | +36,000 | 0.75% | 34,672,860 |
| 2021-11-05 | 2021-11-03 | 9.250 | 3,741,000 | -2,500 | 0.75% | 34,604,250 |
| 2021-11-04 | 2021-11-02 | 9.450 | 3,743,500 | +91,000 | 0.75% | 35,376,075 |
| 2021-11-03 | 2021-11-01 | 9.880 | 3,652,500 | +3,000 | 0.73% | 36,086,700 |
| 2021-11-02 | 2021-10-29 | 10.100 | 3,649,500 | +2,000 | 0.73% | 36,859,950 |
| 2021-11-01 | 2021-10-28 | 10.180 | 3,647,500 | +4,500 | 0.73% | 37,131,550 |
| 2021-10-29 | 2021-10-27 | 10.300 | 3,643,000 | +13,500 | 0.73% | 37,522,900 |
| 2021-10-28 | 2021-10-26 | 10.500 | 3,629,500 | +17,000 | 0.72% | 38,109,750 |
| 2021-10-27 | 2021-10-25 | 11.180 | 3,612,500 | +6,500 | 0.72% | 40,387,750 |
| 2021-10-26 | 2021-10-22 | 11.100 | 3,606,000 | +3,000 | 0.72% | 40,026,600 |
| 2021-10-25 | 2021-10-21 | 11.020 | 3,603,000 | +3,500 | 0.72% | 39,705,060 |
| 2021-10-22 | 2021-10-20 | 11.160 | 3,599,500 | +16,500 | 0.72% | 40,170,420 |
| 2021-10-21 | 2021-10-19 | 11.600 | 3,583,000 | -7,000 | 0.72% | 41,562,800 |
| 2021-10-20 | 2021-10-18 | 11.760 | 3,590,000 | -500 | 0.72% | 42,218,400 |
| 2021-10-18 | 2021-10-12 | 11.020 | 3,590,500 | -10,000 | 0.72% | 39,567,310 |
| 2021-10-15 | 2021-10-11 | 11.000 | 3,600,500 | -500 | 0.72% | 39,605,500 |
| 2021-10-12 | 2021-10-08 | 10.900 | 3,601,000 | +12,000 | 0.72% | 39,250,900 |
| 2021-10-08 | 2021-10-06 | 11.080 | 3,589,000 | +9,000 | 0.72% | 39,766,120 |
| 2021-10-07 | 2021-10-05 | 11.280 | 3,580,000 | +1,508,500 | 0.71% | 40,382,400 |
| 2021-10-06 | 2021-10-04 | 11.540 | 2,071,500 | +37,000 | 0.41% | 23,905,110 |
| 2021-10-05 | 2021-09-30 | 14.300 | 2,034,500 | -114,000 | 0.41% | 29,093,350 |
| 2021-10-04 | 2021-09-29 | 12.000 | 2,148,500 | +12,000 | 0.43% | 25,782,000 |
| 2021-09-30 | 2021-09-28 | 11.980 | 2,136,500 | -31,500 | 0.43% | 25,595,270 |
| 2021-09-28 | 2021-09-24 | 11.120 | 2,168,000 | -18,500 | 0.43% | 24,108,160 |
| 2021-09-27 | 2021-09-23 | 11.040 | 2,186,500 | -17,000 | 0.44% | 24,138,960 |
| 2021-09-24 | 2021-09-21 | 10.580 | 2,203,500 | +1,000 | 0.44% | 23,313,030 |
| 2021-09-23 | 2021-09-20 | 10.600 | 2,202,500 | -1,500 | 0.44% | 23,346,500 |
| 2021-09-21 | 2021-09-17 | 10.200 | 2,204,000 | +7,000 | 0.44% | 22,480,800 |
| 2021-09-20 | 2021-09-16 | 10.280 | 2,197,000 | -7,000 | 0.44% | 22,585,160 |
| 2021-09-17 | 2021-09-15 | 10.860 | 2,204,000 | +6,000 | 0.44% | 23,935,440 |
| 2021-09-16 | 2021-09-14 | 11.200 | 2,198,000 | -4,500 | 0.44% | 24,617,600 |
| 2021-09-14 | 2021-09-10 | 11.420 | 2,202,500 | -1,500 | 0.44% | 25,152,550 |
| 2021-09-13 | 2021-09-09 | 10.900 | 2,204,000 | +1,000 | 0.44% | 24,023,600 |
| 2021-09-10 | 2021-09-08 | 11.320 | 2,203,000 | -7,500 | 0.44% | 24,937,960 |
| 2021-09-09 | 2021-09-07 | 11.600 | 2,210,500 | +22,500 | 0.44% | 25,641,800 |
| 2021-09-08 | 2021-09-06 | 11.880 | 2,188,000 | -1,000 | 0.44% | 25,993,440 |
| 2021-09-07 | 2021-09-03 | 11.500 | 2,189,000 | +500 | 0.44% | 25,173,500 |
| 2021-09-03 | 2021-09-01 | 10.820 | 2,188,500 | -500 | 0.44% | 23,679,570 |
| 2021-09-02 | 2021-08-31 | 10.920 | 2,189,000 | -5,000 | 0.44% | 23,903,880 |
| 2021-09-01 | 2021-08-30 | 10.200 | 2,194,000 | +14,000 | 0.44% | 22,378,800 |
| 2021-08-31 | 2021-08-27 | 10.580 | 2,180,000 | +500 | 0.44% | 23,064,400 |
| 2021-08-30 | 2021-08-26 | 10.680 | 2,179,500 | +14,500 | 0.44% | 23,277,060 |
| 2021-08-27 | 2021-08-25 | 11.200 | 2,165,000 | -10,500 | 0.43% | 24,248,000 |
| 2021-08-26 | 2021-08-24 | 11.260 | 2,175,500 | +8,500 | 0.44% | 24,496,130 |
| 2021-08-25 | 2021-08-23 | 11.200 | 2,167,000 | -63,500 | 0.44% | 24,270,400 |
| 2021-08-24 | 2021-08-20 | 9.900 | 2,230,500 | +22,500 | 0.45% | 22,081,950 |
| 2021-08-23 | 2021-08-19 | 10.700 | 2,208,000 | +43,500 | 0.45% | 23,625,600 |
| 2021-08-20 | 2021-08-18 | 11.020 | 2,164,500 | +14,000 | 0.44% | 23,852,790 |
| 2021-08-19 | 2021-08-17 | 11.080 | 2,150,500 | -14,500 | 0.44% | 23,827,540 |
| 2021-08-18 | 2021-08-16 | 11.380 | 2,165,000 | +3,500 | 0.44% | 24,637,700 |
| 2021-08-17 | 2021-08-13 | 11.860 | 2,161,500 | +45,000 | 0.44% | 25,635,390 |
| 2021-08-16 | 2021-08-12 | 12.120 | 2,116,500 | +42,000 | 0.43% | 25,651,980 |
| 2021-08-13 | 2021-08-11 | 12.560 | 2,074,500 | +83,500 | 0.42% | 26,055,720 |
| 2021-08-12 | 2021-08-10 | 12.860 | 1,991,000 | +54,000 | 0.40% | 25,604,260 |
| 2021-08-11 | 2021-08-09 | 12.260 | 1,937,000 | +25,500 | 0.39% | 23,747,620 |
| 2021-08-10 | 2021-08-06 | 12.520 | 1,911,500 | +66,500 | 0.39% | 23,931,980 |
| 2021-08-09 | 2021-08-05 | 13.000 | 1,845,000 | +19,000 | 0.37% | 23,985,000 |
| 2021-08-06 | 2021-08-04 | 13.680 | 1,826,000 | -5,500 | 0.37% | 24,979,680 |
| 2021-08-05 | 2021-08-03 | 13.560 | 1,831,500 | +4,000 | 0.37% | 24,835,140 |
| 2021-08-04 | 2021-08-02 | 13.780 | 1,827,500 | -1,000 | 0.37% | 25,182,950 |
| 2021-08-03 | 2021-07-30 | 13.320 | 1,828,500 | -70,000 | 0.37% | 24,355,620 |
| 2021-08-02 | 2021-07-29 | 13.280 | 1,898,500 | +21,000 | 0.38% | 25,212,080 |
| 2021-07-30 | 2021-07-28 | 12.600 | 1,877,500 | +21,500 | 0.38% | 23,656,500 |
| 2021-07-29 | 2021-07-27 | 12.940 | 1,856,000 | +9,500 | 0.38% | 24,016,640 |
| 2021-07-28 | 2021-07-26 | 14.820 | 1,846,500 | +8,500 | 0.37% | 27,365,130 |
| 2021-07-27 | 2021-07-23 | 16.160 | 1,838,000 | +3,000 | 0.37% | 29,702,080 |
| 2021-07-26 | 2021-07-22 | 16.440 | 1,835,000 | +25,000 | 0.37% | 30,167,400 |
| 2021-07-23 | 2021-07-21 | 16.580 | 1,810,000 | -68,500 | 0.37% | 30,009,800 |
| 2021-07-22 | 2021-07-20 | 15.080 | 1,878,500 | +4,000 | 0.38% | 28,327,780 |
| 2021-07-21 | 2021-07-19 | 14.700 | 1,874,500 | +77,500 | 0.38% | 27,555,150 |
| 2021-07-20 | 2021-07-16 | 14.760 | 1,797,000 | +25,000 | 0.36% | 26,523,720 |
| 2021-07-19 | 2021-07-15 | 15.080 | 1,772,000 | +3,000 | 0.36% | 26,721,760 |
| 2021-07-16 | 2021-07-14 | 15.320 | 1,769,000 | -1,463,500 | 0.36% | 27,101,080 |
| 2021-07-15 | 2021-07-13 | 15.200 | 3,232,500 | -7,000 | 0.65% | 49,134,000 |
| 2021-07-14 | 2021-07-12 | 15.500 | 3,239,500 | +12,000 | 0.66% | 50,212,250 |
| 2021-07-13 | 2021-07-09 | 15.340 | 3,227,500 | +3,500 | 0.65% | 49,509,850 |
| 2021-07-12 | 2021-07-08 | 15.160 | 3,224,000 | +10,500 | 0.65% | 48,875,840 |
| 2021-07-09 | 2021-07-07 | 15.780 | 3,213,500 | +5,500 | 0.65% | 50,709,030 |
| 2021-07-08 | 2021-07-06 | 15.440 | 3,208,000 | +7,500 | 0.65% | 49,531,520 |
| 2021-07-07 | 2021-07-05 | 16.480 | 3,200,500 | +30,000 | 0.65% | 52,744,240 |
| 2021-07-06 | 2021-07-02 | 17.380 | 3,170,500 | +17,500 | 0.64% | 55,103,290 |
| 2021-07-05 | 2021-06-30 | 18.800 | 3,153,000 | -49,500 | 0.64% | 59,276,400 |
| 2021-07-02 | 2021-06-29 | 17.820 | 3,202,500 | +1,513,500 | 0.65% | 57,068,550 |
| 2021-06-30 | 2021-06-28 | 18.500 | 1,689,000 | +3,000 | 0.34% | 31,246,500 |
| 2021-06-29 | 2021-06-25 | 18.140 | 1,686,000 | +22,500 | 0.34% | 30,584,040 |
| 2021-06-28 | 2021-06-24 | 18.600 | 1,663,500 | -63,000 | 0.34% | 30,941,100 |
| 2021-06-25 | 2021-06-23 | 17.080 | 1,726,500 | -11,000 | 0.35% | 29,488,620 |
| 2021-06-23 | 2021-06-21 | 16.540 | 1,737,500 | -2,000 | 0.35% | 28,738,250 |
| 2021-06-22 | 2021-06-18 | 16.500 | 1,739,500 | -3,500 | 0.35% | 28,701,750 |
| 2021-06-21 | 2021-06-17 | 16.600 | 1,743,000 | +7,000 | 0.35% | 28,933,800 |
| 2021-06-18 | 2021-06-16 | 16.540 | 1,736,000 | +4,500 | 0.35% | 28,713,440 |
| 2021-06-17 | 2021-06-15 | 17.400 | 1,731,500 | -14,000 | 0.35% | 30,128,100 |
| 2021-06-16 | 2021-06-11 | 17.400 | 1,745,500 | -4,500 | 0.35% | 30,371,700 |
| 2021-06-15 | 2021-06-10 | 17.020 | 1,750,000 | +12,000 | 0.35% | 29,785,000 |
| 2021-06-11 | 2021-06-09 | 17.320 | 1,738,000 | -11,500 | 0.35% | 30,102,160 |
| 2021-06-10 | 2021-06-08 | 16.720 | 1,749,500 | -1,000 | 0.35% | 29,251,640 |
| 2021-06-09 | 2021-06-07 | 16.780 | 1,750,500 | -7,500 | 0.35% | 29,373,390 |
| 2021-06-08 | 2021-06-04 | 16.920 | 1,758,000 | +17,000 | 0.36% | 29,745,360 |
| 2021-06-07 | 2021-06-03 | 17.080 | 1,741,000 | -500 | 0.35% | 29,736,280 |
| 2021-06-04 | 2021-06-02 | 16.280 | 1,741,500 | +19,500 | 0.35% | 28,351,620 |
| 2021-06-03 | 2021-06-01 | 16.680 | 1,722,000 | -19,000 | 0.35% | 28,722,960 |
| 2021-06-01 | 2021-05-28 | 16.080 | 1,741,000 | +18,500 | 0.35% | 27,995,280 |
| 2021-05-31 | 2021-05-27 | 16.620 | 1,722,500 | +7,500 | 0.35% | 28,627,950 |
| 2021-05-28 | 2021-05-26 | 16.140 | 1,715,000 | -11,000 | 0.35% | 27,680,100 |
| 2021-05-27 | 2021-05-25 | 15.280 | 1,726,000 | +18,500 | 0.35% | 26,373,280 |
| 2021-05-26 | 2021-05-24 | 15.640 | 1,707,500 | -7,500 | 0.35% | 26,705,300 |
| 2021-05-25 | 2021-05-21 | 16.000 | 1,715,000 | -4,500 | 0.35% | 27,440,000 |
| 2021-05-24 | 2021-05-20 | 15.700 | 1,719,500 | -8,000 | 0.35% | 26,996,150 |
| 2021-05-21 | 2021-05-18 | 15.400 | 1,727,500 | -3,000 | 0.35% | 26,603,500 |
| 2021-05-20 | 2021-05-17 | 14.940 | 1,730,500 | +16,000 | 0.35% | 25,853,670 |
| 2021-05-18 | 2021-05-14 | 14.860 | 1,714,500 | +3,500 | 0.35% | 25,477,470 |
| 2021-05-17 | 2021-05-13 | 15.000 | 1,711,000 | +2,000 | 0.35% | 25,665,000 |
| 2021-05-14 | 2021-05-12 | 15.420 | 1,709,000 | -2,000 | 0.35% | 26,352,780 |
| 2021-05-13 | 2021-05-11 | 15.220 | 1,711,000 | -3,500 | 0.35% | 26,041,420 |
| 2021-05-12 | 2021-05-10 | 15.520 | 1,714,500 | -1,500 | 0.35% | 26,609,040 |
| 2021-05-11 | 2021-05-07 | 16.000 | 1,716,000 | -1,500 | 0.35% | 27,456,000 |
| 2021-05-10 | 2021-05-06 | 16.960 | 1,717,500 | -2,500 | 0.35% | 29,128,800 |
| 2021-05-07 | 2021-05-05 | 17.300 | 1,720,000 | +11,000 | 0.35% | 29,756,000 |
| 2021-05-06 | 2021-05-04 | 17.420 | 1,709,000 | -11,500 | 0.35% | 29,770,780 |
| 2021-05-05 | 2021-05-03 | 17.000 | 1,720,500 | -8,000 | 0.35% | 29,248,500 |
| 2021-05-04 | 2021-04-30 | 16.380 | 1,728,500 | +2,500 | 0.35% | 28,312,830 |
| 2021-05-03 | 2021-04-29 | 17.220 | 1,726,000 | -12,000 | 0.35% | 29,721,720 |
| 2021-04-30 | 2021-04-28 | 16.900 | 1,738,000 | -3,000 | 0.35% | 29,372,200 |
| 2021-04-29 | 2021-04-27 | 16.300 | 1,741,000 | -1,000 | 0.35% | 28,378,300 |
| 2021-04-28 | 2021-04-26 | 16.400 | 1,742,000 | -22,500 | 0.35% | 28,568,800 |
| 2021-04-27 | 2021-04-23 | 16.000 | 1,764,500 | -8,000 | 0.36% | 28,232,000 |
| 2021-04-26 | 2021-04-22 | 15.700 | 1,772,500 | +2,000 | 0.36% | 27,828,250 |
| 2021-04-23 | 2021-04-21 | 15.160 | 1,770,500 | -10,500 | 0.36% | 26,840,780 |
| 2021-04-22 | 2021-04-20 | 15.460 | 1,781,000 | +2,000 | 0.36% | 27,534,260 |
| 2021-04-21 | 2021-04-19 | 15.800 | 1,779,000 | -5,000 | 0.36% | 28,108,200 |
| 2021-04-20 | 2021-04-16 | 15.100 | 1,784,000 | +25,500 | 0.36% | 26,938,400 |
| 2021-04-19 | 2021-04-15 | 15.020 | 1,758,500 | +20,500 | 0.36% | 26,412,670 |
| 2021-04-15 | 2021-04-13 | 15.220 | 1,738,000 | -7,000 | 0.35% | 26,452,360 |
| 2021-04-14 | 2021-04-12 | 15.300 | 1,745,000 | +7,000 | 0.36% | 26,698,500 |
| 2021-04-13 | 2021-04-09 | 15.800 | 1,738,000 | -500 | 0.35% | 27,460,400 |
| 2021-04-12 | 2021-04-08 | 15.940 | 1,738,500 | -500 | 0.35% | 27,711,690 |
| 2021-04-09 | 2021-04-07 | 15.960 | 1,739,000 | +21,000 | 0.35% | 27,754,440 |
| 2021-04-08 | 2021-04-01 | 16.640 | 1,718,000 | +11,000 | 0.35% | 28,587,520 |
| 2021-04-07 | 2021-03-31 | 17.460 | 1,707,000 | -22,500 | 0.35% | 29,804,220 |
| 2021-04-01 | 2021-03-30 | 16.040 | 1,729,500 | +12,000 | 0.35% | 27,741,180 |
| 2021-03-31 | 2021-03-29 | 15.700 | 1,717,500 | -5,000 | 0.35% | 26,964,750 |
| 2021-03-30 | 2021-03-26 | 15.840 | 1,722,500 | -4,500 | 0.35% | 27,284,400 |
| 2021-03-29 | 2021-03-25 | 15.320 | 1,727,000 | +3,000 | 0.35% | 26,457,640 |
| 2021-03-26 | 2021-03-24 | 16.240 | 1,724,000 | +8,500 | 0.35% | 27,997,760 |
| 2021-03-25 | 2021-03-23 | 16.820 | 1,715,500 | +53,500 | 0.35% | 28,854,710 |
| 2021-03-24 | 2021-03-22 | 17.480 | 1,662,000 | +9,000 | 0.34% | 29,051,760 |
| 2021-03-23 | 2021-03-19 | 16.920 | 1,653,000 | -10,500 | 0.34% | 27,968,760 |
| 2021-03-22 | 2021-03-18 | 18.000 | 1,663,500 | +1,000 | 0.34% | 29,943,000 |
| 2021-03-19 | 2021-03-17 | 18.700 | 1,662,500 | +7,000 | 0.34% | 31,088,750 |
| 2021-03-18 | 2021-03-16 | 18.180 | 1,655,500 | -3,000 | 0.34% | 30,096,990 |
| 2021-03-17 | 2021-03-15 | 16.960 | 1,658,500 | +23,500 | 0.34% | 28,128,160 |
| 2021-03-16 | 2021-03-12 | 17.920 | 1,635,000 | +12,500 | 0.33% | 29,299,200 |
| 2021-03-15 | 2021-03-11 | 17.540 | 1,622,500 | -11,500 | 0.33% | 28,458,650 |
| 2021-03-12 | 2021-03-10 | 16.800 | 1,634,000 | +500 | 0.33% | 27,451,200 |
| 2021-03-11 | 2021-03-09 | 16.740 | 1,633,500 | -4,000 | 0.33% | 27,344,790 |
| 2021-03-10 | 2021-03-08 | 17.100 | 1,637,500 | -26,500 | 0.33% | 28,001,250 |
| 2021-03-09 | 2021-03-05 | 17.740 | 1,664,000 | +12,500 | 0.34% | 29,519,360 |
| 2021-03-08 | 2021-03-04 | 18.700 | 1,651,500 | +36,000 | 0.34% | 30,883,050 |
| 2021-03-05 | 2021-03-03 | 19.000 | 1,615,500 | +25,000 | 0.33% | 30,694,500 |
| 2021-03-04 | 2021-03-02 | 18.880 | 1,590,500 | -16,000 | 0.32% | 30,028,640 |
| 2021-03-03 | 2021-03-01 | 19.360 | 1,606,500 | -8,000 | 0.33% | 31,101,840 |
| 2021-03-02 | 2021-02-26 | 18.960 | 1,614,500 | +33,000 | 0.33% | 30,610,920 |
| 2021-03-01 | 2021-02-25 | 19.960 | 1,581,500 | -2,000 | 0.32% | 31,566,740 |
| 2021-02-26 | 2021-02-24 | 19.380 | 1,583,500 | -21,500 | 0.32% | 30,688,230 |
| 2021-02-25 | 2021-02-23 | 20.700 | 1,605,000 | +8,500 | 0.33% | 33,223,500 |
| 2021-02-24 | 2021-02-22 | 21.500 | 1,596,500 | +9,000 | 0.33% | 34,324,750 |
| 2021-02-23 | 2021-02-19 | 21.950 | 1,587,500 | -16,000 | 0.32% | 34,845,625 |
| 2021-02-22 | 2021-02-18 | 21.500 | 1,603,500 | -16,000 | 0.33% | 34,475,250 |
| 2021-02-19 | 2021-02-17 | 22.000 | 1,619,500 | +55,000 | 0.33% | 35,629,000 |
| 2021-02-18 | 2021-02-16 | 22.100 | 1,564,500 | +23,000 | 0.32% | 34,575,450 |
| 2021-02-17 | 2021-02-11 | 22.400 | 1,541,500 | -56,500 | 0.31% | 34,529,600 |
| 2021-02-16 | 2021-02-09 | 20.250 | 1,598,000 | +1,000 | 0.33% | 32,359,500 |
| 2021-02-10 | 2021-02-08 | 20.750 | 1,597,000 | +500 | 0.33% | 33,137,750 |
| 2021-02-09 | 2021-02-05 | 20.600 | 1,596,500 | -35,000 | 0.33% | 32,887,900 |
| 2021-02-08 | 2021-02-04 | 20.500 | 1,631,500 | +3,500 | 0.33% | 33,445,750 |
| 2021-02-05 | 2021-02-03 | 21.000 | 1,628,000 | +15,000 | 0.33% | 34,188,000 |
| 2021-02-04 | 2021-02-02 | 21.600 | 1,613,000 | +1,000 | 0.33% | 34,840,800 |
| 2021-02-03 | 2021-02-01 | 20.900 | 1,612,000 | +25,000 | 0.33% | 33,690,800 |
| 2021-02-02 | 2021-01-29 | 20.050 | 1,587,000 | -500 | 0.32% | 31,819,350 |
| 2021-02-01 | 2021-01-28 | 20.600 | 1,587,500 | -12,500 | 0.32% | 32,702,500 |
| 2021-01-29 | 2021-01-27 | 21.200 | 1,600,000 | -10,000 | 0.33% | 33,920,000 |
| 2021-01-28 | 2021-01-26 | 23.000 | 1,610,000 | +54,500 | 0.33% | 37,030,000 |
| 2021-01-27 | 2021-01-25 | 22.250 | 1,555,500 | -50,000 | 0.32% | 34,609,875 |
| 2021-01-26 | 2021-01-22 | 20.100 | 1,605,500 | +37,500 | 0.33% | 32,270,550 |
| 2021-01-25 | 2021-01-21 | 19.820 | 1,568,000 | +47,000 | 0.32% | 31,077,760 |
| 2021-01-22 | 2021-01-20 | 19.340 | 1,521,000 | +30,000 | 0.31% | 29,416,140 |
| 2021-01-21 | 2021-01-19 | 19.600 | 1,491,000 | -32,000 | 0.30% | 29,223,600 |
| 2021-01-20 | 2021-01-18 | 20.000 | 1,523,000 | +17,000 | 0.31% | 30,460,000 |
| 2021-01-19 | 2021-01-15 | 19.700 | 1,506,000 | -235,000 | 0.31% | 29,668,200 |
| 2021-01-18 | 2021-01-14 | 18.980 | 1,741,000 | -117,500 | 0.35% | 33,044,180 |
| 2021-01-15 | 2021-01-13 | 18.060 | 1,858,500 | -13,000 | 0.38% | 33,564,510 |
| 2021-01-14 | 2021-01-12 | 18.140 | 1,871,500 | +7,000 | 0.38% | 33,949,010 |
| 2021-01-13 | 2021-01-11 | 17.600 | 1,864,500 | -5,500 | 0.38% | 32,815,200 |
| 2021-01-12 | 2021-01-08 | 17.780 | 1,870,000 | +42,000 | 0.38% | 33,248,600 |
| 2021-01-11 | 2021-01-07 | 18.600 | 1,828,000 | -2,500 | 0.37% | 34,000,800 |
| 2021-01-08 | 2021-01-06 | 19.180 | 1,830,500 | +25,000 | 0.37% | 35,108,990 |
| 2021-01-07 | 2021-01-05 | 18.820 | 1,805,500 | +5,500 | 0.37% | 33,979,510 |
| 2021-01-06 | 2021-01-04 | 19.300 | 1,800,000 | -159,000 | 0.37% | 34,740,000 |
| 2021-01-05 | 2020-12-31 | 20.000 | 1,959,000 | +316,000 | 0.40% | 39,180,000 |
| 2021-01-04 | 2020-12-29 | 16.980 | 1,643,000 | +2,000 | 0.33% | 27,898,140 |
| 2020-12-30 | 2020-12-28 | 16.520 | 1,641,000 | -17,000 | 0.33% | 27,109,320 |
| 2020-12-29 | 2020-12-24 | 17.000 | 1,658,000 | -16,500 | 0.34% | 28,186,000 |
| 2020-12-28 | 2020-12-22 | 17.100 | 1,674,500 | +14,500 | 0.34% | 28,633,950 |
| 2020-12-23 | 2020-12-21 | 17.840 | 1,660,000 | -39,500 | 0.34% | 29,614,400 |
| 2020-12-22 | 2020-12-18 | 17.340 | 1,699,500 | -34,000 | 0.35% | 29,469,330 |
| 2020-12-21 | 2020-12-17 | 17.240 | 1,733,500 | -56,000 | 0.35% | 29,885,540 |
| 2020-12-18 | 2020-12-16 | 16.320 | 1,789,500 | -12,500 | 0.36% | 29,204,640 |
| 2020-12-17 | 2020-12-15 | 16.340 | 1,802,000 | +21,500 | 0.37% | 29,444,680 |
| 2020-12-16 | 2020-12-14 | 16.260 | 1,780,500 | -17,500 | 0.36% | 28,950,930 |
| 2020-12-15 | 2020-12-11 | 16.100 | 1,798,000 | +11,000 | 0.37% | 28,947,800 |
| 2020-12-14 | 2020-12-10 | 16.240 | 1,787,000 | +11,000 | 0.36% | 29,020,880 |
| 2020-12-11 | 2020-12-09 | 16.600 | 1,776,000 | -8,000 | 0.36% | 29,481,600 |
| 2020-12-10 | 2020-12-08 | 16.740 | 1,784,000 | +16,500 | 0.36% | 29,864,160 |
| 2020-12-09 | 2020-12-07 | 17.180 | 1,767,500 | -31,500 | 0.36% | 30,365,650 |
| 2020-12-08 | 2020-12-04 | 16.980 | 1,799,000 | -9,500 | 0.37% | 30,547,020 |
| 2020-12-07 | 2020-12-03 | 17.420 | 1,808,500 | -19,000 | 0.37% | 31,504,070 |
| 2020-12-04 | 2020-12-02 | 16.040 | 1,827,500 | -15,500 | 0.37% | 29,313,100 |
| 2020-12-03 | 2020-12-01 | 16.820 | 1,843,000 | -3,000 | 0.38% | 30,999,260 |
| 2020-12-02 | 2020-11-30 | 17.420 | 1,846,000 | +14,500 | 0.38% | 32,157,320 |
| 2020-12-01 | 2020-11-27 | 18.140 | 1,831,500 | +20,500 | 0.37% | 33,223,410 |
| 2020-11-30 | 2020-11-26 | 18.260 | 1,811,000 | -39,500 | 0.37% | 33,068,860 |
| 2020-11-27 | 2020-11-25 | 18.220 | 1,850,500 | -20,000 | 0.38% | 33,716,110 |
| 2020-11-26 | 2020-11-24 | 18.760 | 1,870,500 | +13,000 | 0.38% | 35,090,580 |
| 2020-11-25 | 2020-11-23 | 19.220 | 1,857,500 | +5,500 | 0.38% | 35,701,150 |
| 2020-11-24 | 2020-11-20 | 19.200 | 1,852,000 | +4,500 | 0.38% | 35,558,400 |
| 2020-11-23 | 2020-11-19 | 19.240 | 1,847,500 | +13,500 | 0.38% | 35,545,900 |
| 2020-11-20 | 2020-11-18 | 19.300 | 1,834,000 | +4,000 | 0.37% | 35,396,200 |
| 2020-11-19 | 2020-11-17 | 19.260 | 1,830,000 | +500 | 0.37% | 35,245,800 |
| 2020-11-18 | 2020-11-16 | 19.240 | 1,829,500 | +31,000 | 0.37% | 35,199,580 |
| 2020-11-17 | 2020-11-13 | 19.800 | 1,798,500 | +10,500 | 0.37% | 35,610,300 |
| 2020-11-16 | 2020-11-12 | 20.100 | 1,788,000 | -30,000 | 0.36% | 35,938,800 |
| 2020-11-13 | 2020-11-11 | 19.860 | 1,818,000 | -8,000 | 0.37% | 36,105,480 |
| 2020-11-12 | 2020-11-10 | 21.200 | 1,826,000 | +3,500 | 0.37% | 38,711,200 |
| 2020-11-11 | 2020-11-09 | 21.750 | 1,822,500 | -65,500 | 0.37% | 39,639,375 |
| 2020-11-10 | 2020-11-06 | 19.080 | 1,888,000 | -4,000 | 0.38% | 36,023,040 |
| 2020-11-09 | 2020-11-05 | 19.760 | 1,892,000 | -55,500 | 0.39% | 37,385,920 |
| 2020-11-06 | 2020-11-04 | 18.960 | 1,947,500 | +8,000 | 0.40% | 36,924,600 |
| 2020-11-05 | 2020-11-03 | 18.300 | 1,939,500 | -32,000 | 0.39% | 35,492,850 |
| 2020-11-04 | 2020-11-02 | 18.440 | 1,971,500 | -62,000 | 0.40% | 36,354,460 |
| 2020-11-03 | 2020-10-30 | 19.200 | 2,033,500 | +9,500 | 0.41% | 39,043,200 |
| 2020-11-02 | 2020-10-29 | 22.200 | 2,024,000 | -26,500 | 0.41% | 44,932,800 |
| 2020-10-30 | 2020-10-28 | 22.300 | 2,050,500 | -167,500 | 0.43% | 45,726,150 |
| 2020-10-29 | 2020-10-27 | 22.250 | 2,218,000 | -75,500 | 0.46% | 49,350,500 |
| 2020-10-28 | 2020-10-23 | 22.050 | 2,293,500 | -110,500 | 0.48% | 50,571,675 |
| 2020-10-27 | 2020-10-22 | 22.650 | 2,404,000 | -147,500 | 0.50% | 54,450,600 |
| 2020-10-23 | 2020-10-21 | 23.550 | 2,551,500 | -132,000 | 0.53% | 60,087,825 |
| 2020-10-22 | 2020-10-20 | 24.050 | 2,683,500 | -99,500 | 0.56% | 64,538,175 |
| 2020-10-21 | 2020-10-19 | 23.450 | 2,783,000 | -121,500 | 0.58% | 65,261,350 |
| 2020-10-20 | 2020-10-16 | 25.150 | 2,904,500 | +60,000 | 0.60% | 73,048,175 |
| 2020-10-19 | 2020-10-15 | 25.200 | 2,844,500 | +19,500 | 0.59% | 71,681,400 |
| 2020-10-16 | 2020-10-14 | 25.150 | 2,825,000 | -124,000 | 0.59% | 71,048,750 |
| 2020-10-15 | 2020-10-12 | 27.200 | 2,949,000 | -105,000 | 0.61% | 80,212,800 |
| 2020-10-14 | 2020-10-09 | 27.900 | 3,054,000 | -336,500 | 0.63% | 85,206,600 |
| 2020-10-12 | 2020-10-08 | 29.050 | 3,390,500 | -122,500 | 0.70% | 98,494,025 |
| 2020-10-09 | 2020-10-07 | 27.950 | 3,513,000 | 0.73% | 98,188,350 |
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