History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.900 | 5,803,500 | +0 | 1.10% | 22,633,650 |
| 2025-10-13 | 2025-10-09 | 4.070 | 5,803,500 | +0 | 1.10% | 23,620,245 |
| 2025-10-10 | 2025-10-08 | 4.150 | 5,803,500 | +15,000 | 1.10% | 24,084,525 |
| 2025-10-09 | 2025-10-06 | 4.170 | 5,788,500 | +1,500 | 1.10% | 24,138,045 |
| 2025-10-08 | 2025-10-03 | 4.270 | 5,787,000 | +7,000 | 1.10% | 24,710,490 |
| 2025-10-06 | 2025-10-02 | 4.190 | 5,780,000 | -8,500 | 1.09% | 24,218,200 |
| 2025-10-03 | 2025-09-30 | 3.930 | 5,788,500 | +4,000 | 1.10% | 22,748,805 |
| 2025-10-02 | 2025-09-29 | 3.850 | 5,784,500 | +6,500 | 1.09% | 22,270,325 |
| 2025-09-30 | 2025-09-26 | 3.710 | 5,778,000 | +45,000 | 1.09% | 21,436,380 |
| 2025-09-29 | 2025-09-25 | 3.940 | 5,733,000 | +203,500 | 1.09% | 22,588,020 |
| 2025-09-26 | 2025-09-24 | 3.880 | 5,529,500 | -191,000 | 1.05% | 21,454,460 |
| 2025-09-25 | 2025-09-23 | 4.080 | 5,720,500 | -6,000 | 1.08% | 23,339,640 |
| 2025-09-24 | 2025-09-22 | 4.090 | 5,726,500 | +215,500 | 1.08% | 23,421,385 |
| 2025-09-23 | 2025-09-19 | 4.090 | 5,511,000 | +211,000 | 1.04% | 22,539,990 |
| 2025-09-22 | 2025-09-18 | 4.170 | 5,300,000 | +40,000 | 1.00% | 22,101,000 |
| 2025-09-19 | 2025-09-17 | 4.330 | 5,260,000 | +83,000 | 1.00% | 22,775,800 |
| 2025-09-18 | 2025-09-16 | 4.630 | 5,177,000 | +22,000 | 0.98% | 23,969,510 |
| 2025-09-17 | 2025-09-15 | 4.850 | 5,155,000 | +28,500 | 0.98% | 25,001,750 |
| 2025-09-16 | 2025-09-12 | 4.440 | 5,126,500 | +6,500 | 0.97% | 22,761,660 |
| 2025-09-15 | 2025-09-11 | 4.540 | 5,120,000 | +1,500 | 0.97% | 23,244,800 |
| 2025-09-12 | 2025-09-10 | 4.800 | 5,118,500 | -19,500 | 0.97% | 24,568,800 |
| 2025-09-11 | 2025-09-09 | 4.810 | 5,138,000 | +10,000 | 0.97% | 24,713,780 |
| 2025-09-10 | 2025-09-08 | 4.950 | 5,128,000 | -71,000 | 0.97% | 25,383,600 |
| 2025-09-09 | 2025-09-05 | 4.910 | 5,199,000 | +81,500 | 0.98% | 25,527,090 |
| 2025-09-08 | 2025-09-04 | 4.910 | 5,117,500 | -60,000 | 0.97% | 25,126,925 |
| 2025-09-05 | 2025-09-03 | 5.520 | 5,177,500 | +162,500 | 0.98% | 28,579,800 |
| 2025-09-04 | 2025-09-02 | 4.620 | 5,015,000 | -6,000 | 0.95% | 23,169,300 |
| 2025-09-03 | 2025-09-01 | 4.510 | 5,021,000 | -3,000 | 0.95% | 22,644,710 |
| 2025-09-02 | 2025-08-29 | 4.280 | 5,024,000 | +12,500 | 0.95% | 21,502,720 |
| 2025-09-01 | 2025-08-28 | 4.200 | 5,011,500 | +33,000 | 0.95% | 21,048,300 |
| 2025-08-29 | 2025-08-27 | 4.400 | 4,978,500 | +44,500 | 0.95% | 21,905,400 |
| 2025-08-28 | 2025-08-26 | 4.730 | 4,934,000 | +15,000 | 0.94% | 23,337,820 |
| 2025-08-27 | 2025-08-25 | 4.910 | 4,919,000 | +14,000 | 0.93% | 24,152,290 |
| 2025-08-26 | 2025-08-22 | 4.650 | 4,905,000 | +3,000 | 0.93% | 22,808,250 |
| 2025-08-25 | 2025-08-21 | 4.400 | 4,902,000 | +20,000 | 0.93% | 21,568,800 |
| 2025-08-22 | 2025-08-20 | 4.420 | 4,882,000 | +56,500 | 0.93% | 21,578,440 |
| 2025-08-21 | 2025-08-19 | 4.700 | 4,825,500 | -153,500 | 0.92% | 22,679,850 |
| 2025-08-20 | 2025-08-18 | 4.800 | 4,979,000 | -13,500 | 0.95% | 23,899,200 |
| 2025-08-19 | 2025-08-15 | 3.730 | 4,992,500 | +50,000 | 0.95% | 18,622,025 |
| 2025-08-18 | 2025-08-14 | 3.610 | 4,942,500 | +6,000 | 0.94% | 17,842,425 |
| 2025-08-15 | 2025-08-13 | 3.620 | 4,936,500 | +69,000 | 0.94% | 17,870,130 |
| 2025-08-14 | 2025-08-12 | 3.420 | 4,867,500 | +17,000 | 0.92% | 16,646,850 |
| 2025-08-13 | 2025-08-11 | 3.600 | 4,850,500 | +11,500 | 0.92% | 17,461,800 |
| 2025-08-12 | 2025-08-08 | 3.600 | 4,839,000 | -14,000 | 0.92% | 17,420,400 |
| 2025-08-11 | 2025-08-07 | 3.840 | 4,853,000 | +5,000 | 0.92% | 18,635,520 |
| 2025-08-08 | 2025-08-06 | 3.920 | 4,848,000 | -29,500 | 0.92% | 19,004,160 |
| 2025-08-07 | 2025-08-05 | 3.270 | 4,877,500 | +141,000 | 0.93% | 15,949,425 |
| 2025-08-05 | 2025-08-01 | 2.590 | 4,736,500 | +10,000 | 0.90% | 12,267,535 |
| 2025-08-04 | 2025-07-31 | 2.730 | 4,726,500 | +6,000 | 0.90% | 12,903,345 |
| 2025-08-01 | 2025-07-30 | 2.850 | 4,720,500 | +30,500 | 0.90% | 13,453,425 |
| 2025-07-31 | 2025-07-29 | 2.830 | 4,690,000 | +10,000 | 0.89% | 13,272,700 |
| 2025-07-30 | 2025-07-28 | 2.820 | 4,680,000 | -6,000 | 0.89% | 13,197,600 |
| 2025-07-29 | 2025-07-25 | 2.740 | 4,686,000 | -12,500 | 0.89% | 12,839,640 |
| 2025-07-28 | 2025-07-24 | 2.750 | 4,698,500 | +6,500 | 0.89% | 12,920,875 |
| 2025-07-25 | 2025-07-23 | 2.700 | 4,692,000 | -500 | 0.89% | 12,668,400 |
| 2025-07-23 | 2025-07-21 | 2.680 | 4,692,500 | +33,000 | 0.89% | 12,575,900 |
| 2025-07-22 | 2025-07-18 | 2.730 | 4,659,500 | -20,000 | 0.89% | 12,720,435 |
| 2025-07-21 | 2025-07-17 | 2.670 | 4,679,500 | +35,500 | 0.89% | 12,494,265 |
| 2025-07-17 | 2025-07-15 | 2.360 | 4,644,000 | +2,500 | 0.88% | 10,959,840 |
| 2025-07-16 | 2025-07-14 | 2.330 | 4,641,500 | +15,000 | 0.88% | 10,814,695 |
| 2025-07-15 | 2025-07-11 | 2.380 | 4,626,500 | +20,000 | 0.88% | 11,011,070 |
| 2025-07-14 | 2025-07-10 | 2.400 | 4,606,500 | -7,000 | 0.88% | 11,055,600 |
| 2025-07-11 | 2025-07-09 | 2.470 | 4,613,500 | +22,000 | 0.88% | 11,395,345 |
| 2025-07-10 | 2025-07-08 | 2.440 | 4,591,500 | +2,000 | 0.87% | 11,203,260 |
| 2025-07-08 | 2025-07-04 | 2.420 | 4,589,500 | -500 | 0.87% | 11,106,590 |
| 2025-07-07 | 2025-07-03 | 2.420 | 4,590,000 | +2,500 | 0.87% | 11,107,800 |
| 2025-07-02 | 2025-06-27 | 2.430 | 4,587,500 | +21,000 | 0.87% | 11,147,625 |
| 2025-06-27 | 2025-06-25 | 2.560 | 4,566,500 | +13,000 | 0.87% | 11,690,240 |
| 2025-06-26 | 2025-06-24 | 2.600 | 4,553,500 | +15,000 | 0.87% | 11,839,100 |
| 2025-06-25 | 2025-06-23 | 2.530 | 4,538,500 | +1,500 | 0.86% | 11,482,405 |
| 2025-06-24 | 2025-06-20 | 2.500 | 4,537,000 | +20,000 | 0.86% | 11,342,500 |
| 2025-06-23 | 2025-06-19 | 2.490 | 4,517,000 | +12,000 | 0.86% | 11,247,330 |
| 2025-06-20 | 2025-06-18 | 2.670 | 4,505,000 | +14,500 | 0.86% | 12,028,350 |
| 2025-06-19 | 2025-06-17 | 2.610 | 4,490,500 | +12,500 | 0.85% | 11,720,205 |
| 2025-06-18 | 2025-06-16 | 2.790 | 4,478,000 | +20,000 | 0.85% | 12,493,620 |
| 2025-06-17 | 2025-06-13 | 2.930 | 4,458,000 | +20,000 | 0.85% | 13,061,940 |
| 2025-06-16 | 2025-06-12 | 2.980 | 4,438,000 | -62,000 | 0.84% | 13,225,240 |
| 2025-06-13 | 2025-06-11 | 2.680 | 4,500,000 | +15,000 | 0.86% | 12,060,000 |
| 2025-06-12 | 2025-06-10 | 2.730 | 4,485,000 | +5,000 | 0.85% | 12,244,050 |
| 2025-06-11 | 2025-06-09 | 2.720 | 4,480,000 | -20,000 | 0.85% | 12,185,600 |
| 2025-06-10 | 2025-06-06 | 2.540 | 4,500,000 | -11,000 | 0.86% | 11,430,000 |
| 2025-06-09 | 2025-06-05 | 2.540 | 4,511,000 | +27,500 | 0.86% | 11,457,940 |
| 2025-06-05 | 2025-06-03 | 2.590 | 4,483,500 | -5,000 | 0.85% | 11,612,265 |
| 2025-06-04 | 2025-06-02 | 2.540 | 4,488,500 | -2,000 | 0.85% | 11,400,790 |
| 2025-06-03 | 2025-05-30 | 2.690 | 4,490,500 | +25,000 | 0.85% | 12,079,445 |
| 2025-06-02 | 2025-05-29 | 2.640 | 4,465,500 | -100,000 | 0.85% | 11,788,920 |
| 2025-05-29 | 2025-05-27 | 2.770 | 4,565,500 | -1,500 | 0.87% | 12,646,435 |
| 2025-05-28 | 2025-05-26 | 2.680 | 4,567,000 | +11,500 | 0.87% | 12,239,560 |
| 2025-05-27 | 2025-05-23 | 2.560 | 4,555,500 | +4,500 | 0.87% | 11,662,080 |
| 2025-05-26 | 2025-05-22 | 2.680 | 4,551,000 | -10,500 | 0.87% | 12,196,680 |
| 2025-05-23 | 2025-05-21 | 2.670 | 4,561,500 | +6,000 | 0.88% | 12,179,205 |
| 2025-05-22 | 2025-05-20 | 2.580 | 4,555,500 | +19,000 | 0.88% | 11,753,190 |
| 2025-05-20 | 2025-05-16 | 2.530 | 4,536,500 | -60,000 | 0.87% | 11,477,345 |
| 2025-05-19 | 2025-05-15 | 2.340 | 4,596,500 | +28,000 | 0.88% | 10,755,810 |
| 2025-05-16 | 2025-05-14 | 2.330 | 4,568,500 | -4,000 | 0.88% | 10,644,605 |
| 2025-05-14 | 2025-05-12 | 2.180 | 4,572,500 | -1,000 | 0.88% | 9,968,050 |
| 2025-05-09 | 2025-05-07 | 2.060 | 4,573,500 | -20,000 | 0.88% | 9,421,410 |
| 2025-05-07 | 2025-05-02 | 2.200 | 4,593,500 | +33,500 | 0.88% | 10,105,700 |
| 2025-05-06 | 2025-04-30 | 2.170 | 4,560,000 | -20,000 | 0.88% | 9,895,200 |
| 2025-05-02 | 2025-04-29 | 2.120 | 4,580,000 | -500 | 0.88% | 9,709,600 |
| 2025-04-30 | 2025-04-28 | 2.090 | 4,580,500 | +4,500 | 0.88% | 9,573,245 |
| 2025-04-28 | 2025-04-24 | 2.100 | 4,576,000 | -6,000 | 0.88% | 9,609,600 |
| 2025-04-24 | 2025-04-22 | 2.100 | 4,582,000 | -2,000 | 0.88% | 9,622,200 |
| 2025-04-22 | 2025-04-16 | 2.100 | 4,584,000 | -500 | 0.88% | 9,626,400 |
| 2025-04-17 | 2025-04-15 | 2.150 | 4,584,500 | +6,000 | 0.88% | 9,856,675 |
| 2025-04-16 | 2025-04-14 | 2.110 | 4,578,500 | -1,500 | 0.88% | 9,660,635 |
| 2025-04-10 | 2025-04-08 | 1.820 | 4,580,000 | +10,000 | 0.88% | 8,335,600 |
| 2025-04-09 | 2025-04-07 | 1.780 | 4,570,000 | -27,000 | 0.88% | 8,134,600 |
| 2025-04-08 | 2025-04-03 | 2.350 | 4,597,000 | -12,000 | 0.88% | 10,802,950 |
| 2025-04-07 | 2025-04-02 | 2.370 | 4,609,000 | -37,500 | 0.89% | 10,923,330 |
| 2025-03-31 | 2025-03-27 | 2.140 | 4,646,500 | +1,500 | 0.89% | 9,943,510 |
| 2025-03-27 | 2025-03-25 | 2.180 | 4,645,000 | +45,000 | 0.89% | 10,126,100 |
| 2025-03-25 | 2025-03-21 | 2.080 | 4,600,000 | -4,000 | 0.88% | 9,568,000 |
| 2025-03-21 | 2025-03-19 | 2.100 | 4,604,000 | -8,000 | 0.88% | 9,668,400 |
| 2025-03-20 | 2025-03-18 | 2.140 | 4,612,000 | +16,000 | 0.89% | 9,869,680 |
| 2025-03-19 | 2025-03-17 | 2.160 | 4,596,000 | +71,000 | 0.88% | 9,927,360 |
| 2025-03-18 | 2025-03-14 | 2.100 | 4,525,000 | -13,000 | 0.87% | 9,502,500 |
| 2025-03-14 | 2025-03-12 | 1.900 | 4,538,000 | -2,500 | 0.87% | 8,622,200 |
| 2025-03-13 | 2025-03-11 | 1.940 | 4,540,500 | -500 | 0.87% | 8,808,570 |
| 2025-03-10 | 2025-03-06 | 1.950 | 4,541,000 | -1,000 | 0.87% | 8,854,950 |
| 2025-03-07 | 2025-03-05 | 1.920 | 4,542,000 | +20,000 | 0.87% | 8,720,640 |
| 2025-03-06 | 2025-03-04 | 1.910 | 4,522,000 | -36,000 | 0.87% | 8,637,020 |
| 2025-03-04 | 2025-02-28 | 2.020 | 4,558,000 | +22,500 | 0.88% | 9,207,160 |
| 2025-03-03 | 2025-02-27 | 2.140 | 4,535,500 | +39,000 | 0.87% | 9,705,970 |
| 2025-02-28 | 2025-02-26 | 2.180 | 4,496,500 | -22,000 | 0.86% | 9,802,370 |
| 2025-02-26 | 2025-02-24 | 1.960 | 4,518,500 | +11,000 | 0.87% | 8,856,260 |
| 2025-02-25 | 2025-02-21 | 1.920 | 4,507,500 | -2,000 | 0.87% | 8,654,400 |
| 2025-02-24 | 2025-02-20 | 1.800 | 4,509,500 | +40,000 | 0.87% | 8,117,100 |
| 2025-02-21 | 2025-02-19 | 1.850 | 4,469,500 | -2,000 | 0.86% | 8,268,575 |
| 2025-02-19 | 2025-02-17 | 1.720 | 4,471,500 | -15,500 | 0.86% | 7,690,980 |
| 2025-02-18 | 2025-02-14 | 1.730 | 4,487,000 | -1,000 | 0.86% | 7,762,510 |
| 2025-02-11 | 2025-02-07 | 1.800 | 4,488,000 | -11,000 | 0.86% | 8,078,400 |
| 2025-02-07 | 2025-02-05 | 1.830 | 4,499,000 | +12,000 | 0.86% | 8,233,170 |
| 2025-02-03 | 2025-01-24 | 1.850 | 4,487,000 | -11,000 | 0.86% | 8,300,950 |
| 2025-01-23 | 2025-01-21 | 1.780 | 4,498,000 | +3,000 | 0.86% | 8,006,440 |
| 2025-01-20 | 2025-01-16 | 1.800 | 4,495,000 | -20,000 | 0.86% | 8,091,000 |
| 2025-01-16 | 2025-01-14 | 1.800 | 4,515,000 | +10,000 | 0.87% | 8,127,000 |
| 2025-01-13 | 2025-01-09 | 1.890 | 4,505,000 | -24,000 | 0.87% | 8,514,450 |
| 2025-01-10 | 2025-01-08 | 1.850 | 4,529,000 | +19,500 | 0.87% | 8,378,650 |
| 2025-01-09 | 2025-01-07 | 1.850 | 4,509,500 | -4,500 | 0.87% | 8,342,575 |
| 2025-01-06 | 2025-01-02 | 1.900 | 4,514,000 | +16,000 | 0.87% | 8,576,600 |
| 2024-12-18 | 2024-12-16 | 1.700 | 4,498,000 | -10,000 | 0.86% | 7,646,600 |
| 2024-11-29 | 2024-11-27 | 1.410 | 4,508,000 | -1,000 | 0.87% | 6,356,280 |
| 2024-11-27 | 2024-11-25 | 1.410 | 4,509,000 | -10,000 | 0.87% | 6,357,690 |
| 2024-11-26 | 2024-11-22 | 1.490 | 4,519,000 | +1,500 | 0.87% | 6,733,310 |
| 2024-11-25 | 2024-11-21 | 1.400 | 4,517,500 | +500 | 0.87% | 6,324,500 |
| 2024-11-19 | 2024-11-15 | 1.620 | 4,517,000 | +10,000 | 0.87% | 7,317,540 |
| 2024-11-15 | 2024-11-13 | 1.730 | 4,507,000 | -10,000 | 0.87% | 7,797,110 |
| 2024-11-14 | 2024-11-12 | 1.800 | 4,517,000 | -500 | 0.87% | 8,130,600 |
| 2024-11-12 | 2024-11-08 | 1.820 | 4,517,500 | +10,000 | 0.87% | 8,221,850 |
| 2024-11-11 | 2024-11-07 | 1.850 | 4,507,500 | +2,500 | 0.87% | 8,338,875 |
| 2024-11-08 | 2024-11-06 | 1.870 | 4,505,000 | +5,000 | 0.87% | 8,424,350 |
| 2024-11-07 | 2024-11-05 | 1.870 | 4,500,000 | +60,000 | 0.86% | 8,415,000 |
| 2024-11-06 | 2024-11-04 | 1.910 | 4,440,000 | +500 | 0.85% | 8,480,400 |
| 2024-10-31 | 2024-10-29 | 1.910 | 4,439,500 | +12,000 | 0.85% | 8,479,445 |
| 2024-10-30 | 2024-10-28 | 1.920 | 4,427,500 | +17,000 | 0.85% | 8,500,800 |
| 2024-10-29 | 2024-10-25 | 2.020 | 4,410,500 | +55,000 | 0.85% | 8,909,210 |
| 2024-10-28 | 2024-10-24 | 1.820 | 4,355,500 | +1,000 | 0.84% | 7,927,010 |
| 2024-10-23 | 2024-10-21 | 1.810 | 4,354,500 | -10,000 | 0.84% | 7,881,645 |
| 2024-10-16 | 2024-10-14 | 1.740 | 4,364,500 | +12,000 | 0.84% | 7,594,230 |
| 2024-10-15 | 2024-10-10 | 1.840 | 4,352,500 | -2,000 | 0.84% | 8,008,600 |
| 2024-10-14 | 2024-10-09 | 1.790 | 4,354,500 | -17,000 | 0.84% | 7,794,555 |
| 2024-10-10 | 2024-10-08 | 1.970 | 4,371,500 | +45,000 | 0.84% | 8,611,855 |
| 2024-10-09 | 2024-10-07 | 2.340 | 4,326,500 | +65,500 | 0.83% | 10,124,010 |
| 2024-09-16 | 2024-09-12 | 1.650 | 4,261,000 | +21,500 | 0.82% | 7,030,650 |
| 2024-09-12 | 2024-09-10 | 1.450 | 4,239,500 | +36,000 | 0.82% | 6,147,275 |
| 2024-09-11 | 2024-09-09 | 1.410 | 4,203,500 | +25,000 | 0.81% | 5,926,935 |
| 2024-09-09 | 2024-09-04 | 1.510 | 4,178,500 | +30,000 | 0.81% | 6,309,535 |
| 2024-09-05 | 2024-09-03 | 1.510 | 4,148,500 | -25,500 | 0.80% | 6,264,235 |
| 2024-09-04 | 2024-09-02 | 1.500 | 4,174,000 | -2,500 | 0.81% | 6,261,000 |
| 2024-08-29 | 2024-08-27 | 1.440 | 4,176,500 | +500 | 0.81% | 6,014,160 |
| 2024-08-26 | 2024-08-22 | 1.350 | 4,176,000 | -10,000 | 0.81% | 5,637,600 |
| 2024-08-21 | 2024-08-19 | 1.290 | 4,186,000 | -1,500 | 0.81% | 5,399,940 |
| 2024-08-20 | 2024-08-16 | 1.300 | 4,187,500 | +6,000 | 0.81% | 5,443,750 |
| 2024-08-09 | 2024-08-07 | 1.350 | 4,181,500 | -20,000 | 0.81% | 5,645,025 |
| 2024-08-07 | 2024-08-05 | 1.350 | 4,201,500 | -12,000 | 0.82% | 5,672,025 |
| 2024-08-02 | 2024-07-31 | 1.220 | 4,213,500 | -8,000 | 0.82% | 5,140,470 |
| 2024-08-01 | 2024-07-30 | 1.110 | 4,221,500 | -18,000 | 0.82% | 4,685,865 |
| 2024-07-18 | 2024-07-16 | 1.250 | 4,239,500 | +5,500 | 0.82% | 5,299,375 |
| 2024-07-11 | 2024-07-09 | 1.070 | 4,234,000 | -10,000 | 0.82% | 4,530,380 |
| 2024-06-27 | 2024-06-25 | 1.160 | 4,244,000 | +10,000 | 0.83% | 4,923,040 |
| 2024-06-19 | 2024-06-17 | 1.270 | 4,234,000 | -3,000 | 0.82% | 5,377,180 |
| 2024-06-13 | 2024-06-11 | 1.280 | 4,237,000 | -500 | 0.82% | 5,423,360 |
| 2024-06-12 | 2024-06-07 | 1.250 | 4,237,500 | -500 | 0.82% | 5,296,875 |
| 2024-06-07 | 2024-06-05 | 1.280 | 4,238,000 | -500 | 0.82% | 5,424,640 |
| 2024-06-06 | 2024-06-04 | 1.270 | 4,238,500 | +12,000 | 0.82% | 5,382,895 |
| 2024-06-04 | 2024-05-31 | 1.300 | 4,226,500 | +500 | 0.82% | 5,494,450 |
| 2024-05-31 | 2024-05-29 | 1.330 | 4,226,000 | -500 | 0.82% | 5,620,580 |
| 2024-05-24 | 2024-05-22 | 1.460 | 4,226,500 | +10,000 | 0.82% | 6,170,690 |
| 2024-05-22 | 2024-05-20 | 1.420 | 4,216,500 | -2,000 | 0.82% | 5,987,430 |
| 2024-05-17 | 2024-05-14 | 1.390 | 4,218,500 | -500 | 0.82% | 5,863,715 |
| 2024-05-16 | 2024-05-13 | 1.420 | 4,219,000 | +15,000 | 0.82% | 5,990,980 |
| 2024-05-14 | 2024-05-10 | 1.400 | 4,204,000 | +15,000 | 0.82% | 5,885,600 |
| 2024-05-13 | 2024-05-09 | 1.390 | 4,189,000 | -500 | 0.82% | 5,822,710 |
| 2024-05-07 | 2024-05-03 | 1.250 | 4,189,500 | -1,000 | 0.82% | 5,236,875 |
| 2024-05-06 | 2024-05-02 | 1.280 | 4,190,500 | -2,000 | 0.82% | 5,363,840 |
| 2024-04-30 | 2024-04-26 | 1.280 | 4,192,500 | -1,000 | 0.82% | 5,366,400 |
| 2024-04-24 | 2024-04-22 | 1.160 | 4,193,500 | -2,500 | 0.82% | 4,864,460 |
| 2024-04-18 | 2024-04-16 | 1.110 | 4,196,000 | -500 | 0.82% | 4,657,560 |
| 2024-04-15 | 2024-04-11 | 1.150 | 4,196,500 | -10,000 | 0.82% | 4,825,975 |
| 2024-04-09 | 2024-04-05 | 1.100 | 4,206,500 | +6,000 | 0.83% | 4,627,150 |
| 2024-04-03 | 2024-03-28 | 1.240 | 4,200,500 | -500 | 0.83% | 5,208,620 |
| 2024-03-19 | 2024-03-15 | 1.210 | 4,201,000 | +15,000 | 0.83% | 5,083,210 |
| 2024-03-18 | 2024-03-14 | 1.200 | 4,186,000 | +7,500 | 0.82% | 5,023,200 |
| 2024-03-14 | 2024-03-12 | 1.140 | 4,178,500 | +189,500 | 0.82% | 4,763,490 |
| 2024-03-04 | 2024-02-29 | 1.000 | 3,989,000 | +3,500 | 0.79% | 3,989,000 |
| 2024-02-27 | 2024-02-23 | 0.900 | 3,985,500 | -9,500 | 0.78% | 3,586,950 |
| 2024-02-14 | 2024-02-07 | 0.930 | 3,995,000 | +18,000 | 0.79% | 3,715,350 |
| 2024-02-06 | 2024-02-02 | 1.010 | 3,977,000 | +42,000 | 0.78% | 4,016,770 |
| 2024-01-31 | 2024-01-29 | 0.920 | 3,935,000 | -500 | 0.77% | 3,620,200 |
| 2024-01-22 | 2024-01-18 | 1.080 | 3,935,500 | -11,000 | 0.78% | 4,250,340 |
| 2024-01-18 | 2024-01-16 | 1.200 | 3,946,500 | +10,000 | 0.78% | 4,735,800 |
| 2023-12-18 | 2023-12-14 | 1.060 | 3,936,500 | +2,500 | 0.78% | 4,172,690 |
| 2023-12-14 | 2023-12-12 | 1.080 | 3,934,000 | +50,000 | 0.78% | 4,248,720 |
| 2023-12-12 | 2023-12-08 | 1.070 | 3,884,000 | +50,000 | 0.77% | 4,155,880 |
| 2023-12-01 | 2023-11-29 | 1.220 | 3,834,000 | +22,000 | 0.76% | 4,677,480 |
| 2023-11-22 | 2023-11-20 | 1.250 | 3,812,000 | +3,000 | 0.75% | 4,765,000 |
| 2023-11-09 | 2023-11-07 | 1.390 | 3,809,000 | +60,000 | 0.75% | 5,294,510 |
| 2023-11-08 | 2023-11-06 | 1.300 | 3,749,000 | -8,000 | 0.74% | 4,873,700 |
| 2023-11-06 | 2023-11-02 | 1.270 | 3,757,000 | +10,000 | 0.74% | 4,771,390 |
| 2023-10-31 | 2023-10-27 | 1.160 | 3,747,000 | +20,000 | 0.74% | 4,346,520 |
| 2023-10-27 | 2023-10-25 | 1.180 | 3,727,000 | +37,500 | 0.73% | 4,397,860 |
| 2023-10-26 | 2023-10-24 | 1.160 | 3,689,500 | +20,000 | 0.73% | 4,279,820 |
| 2023-10-20 | 2023-10-18 | 1.270 | 3,669,500 | +24,000 | 0.72% | 4,660,265 |
| 2023-10-19 | 2023-10-17 | 1.280 | 3,645,500 | +26,000 | 0.72% | 4,666,240 |
| 2023-10-17 | 2023-10-13 | 1.290 | 3,619,500 | +17,000 | 0.71% | 4,669,155 |
| 2023-10-16 | 2023-10-12 | 1.250 | 3,602,500 | -21,000 | 0.71% | 4,503,125 |
| 2023-10-13 | 2023-10-11 | 1.180 | 3,623,500 | +10,000 | 0.71% | 4,275,730 |
| 2023-10-10 | 2023-10-06 | 1.150 | 3,613,500 | -1,500 | 0.71% | 4,155,525 |
| 2023-10-05 | 2023-10-03 | 1.080 | 3,615,000 | -500 | 0.71% | 3,904,200 |
| 2023-09-29 | 2023-09-27 | 0.950 | 3,615,500 | +18,000 | 0.71% | 3,434,725 |
| 2023-09-28 | 2023-09-26 | 0.920 | 3,597,500 | +49,000 | 0.71% | 3,309,700 |
| 2023-09-27 | 2023-09-25 | 1.000 | 3,548,500 | +20,000 | 0.70% | 3,548,500 |
| 2023-09-26 | 2023-09-22 | 1.070 | 3,528,500 | -10,000 | 0.70% | 3,775,495 |
| 2023-09-20 | 2023-09-18 | 1.210 | 3,538,500 | -3,000 | 0.70% | 4,281,585 |
| 2023-09-18 | 2023-09-14 | 1.260 | 3,541,500 | +20,000 | 0.70% | 4,462,290 |
| 2023-09-15 | 2023-09-13 | 1.270 | 3,521,500 | +25,000 | 0.70% | 4,472,305 |
| 2023-09-14 | 2023-09-12 | 1.290 | 3,496,500 | +13,000 | 0.69% | 4,510,485 |
| 2023-09-13 | 2023-09-11 | 1.300 | 3,483,500 | +7,000 | 0.69% | 4,528,550 |
| 2023-09-12 | 2023-09-07 | 1.390 | 3,476,500 | +45,000 | 0.69% | 4,832,335 |
| 2023-09-11 | 2023-09-06 | 1.460 | 3,431,500 | -8,000 | 0.68% | 5,009,990 |
| 2023-09-06 | 2023-09-04 | 1.470 | 3,439,500 | +30,000 | 0.68% | 5,056,065 |
| 2023-09-05 | 2023-08-31 | 1.500 | 3,409,500 | -500 | 0.67% | 5,114,250 |
| 2023-08-30 | 2023-08-28 | 1.500 | 3,410,000 | -2,000 | 0.67% | 5,115,000 |
| 2023-08-23 | 2023-08-21 | 1.510 | 3,412,000 | -35,500 | 0.67% | 5,152,120 |
| 2023-08-15 | 2023-08-11 | 1.550 | 3,447,500 | -1,000 | 0.68% | 5,343,625 |
| 2023-08-14 | 2023-08-10 | 1.600 | 3,448,500 | +20,000 | 0.68% | 5,517,600 |
| 2023-07-27 | 2023-07-25 | 1.570 | 3,428,500 | -500 | 0.68% | 5,382,745 |
| 2023-07-24 | 2023-07-20 | 1.540 | 3,429,000 | +5,000 | 0.68% | 5,280,660 |
| 2023-07-21 | 2023-07-19 | 1.590 | 3,424,000 | +15,000 | 0.68% | 5,444,160 |
| 2023-07-20 | 2023-07-18 | 1.620 | 3,409,000 | +15,000 | 0.67% | 5,522,580 |
| 2023-07-18 | 2023-07-13 | 1.610 | 3,394,000 | -10,000 | 0.67% | 5,464,340 |
| 2023-07-14 | 2023-07-12 | 1.590 | 3,404,000 | -40,000 | 0.67% | 5,412,360 |
| 2023-07-07 | 2023-07-05 | 1.630 | 3,444,000 | +5,000 | 0.68% | 5,613,720 |
| 2023-06-30 | 2023-06-28 | 1.600 | 3,439,000 | -1,500 | 0.68% | 5,502,400 |
| 2023-06-29 | 2023-06-27 | 1.610 | 3,440,500 | -8,000 | 0.68% | 5,539,205 |
| 2023-06-20 | 2023-06-16 | 1.660 | 3,448,500 | +5,000 | 0.68% | 5,724,510 |
| 2023-06-19 | 2023-06-15 | 1.660 | 3,443,500 | +24,500 | 0.68% | 5,716,210 |
| 2023-06-13 | 2023-06-09 | 1.800 | 3,419,000 | -15,000 | 0.68% | 6,154,200 |
| 2023-06-12 | 2023-06-08 | 1.800 | 3,434,000 | +2,000 | 0.68% | 6,181,200 |
| 2023-06-09 | 2023-06-07 | 1.790 | 3,432,000 | -10,000 | 0.68% | 6,143,280 |
| 2023-06-02 | 2023-05-31 | 1.770 | 3,442,000 | +4,000 | 0.68% | 6,092,340 |
| 2023-05-30 | 2023-05-25 | 1.730 | 3,438,000 | -22,000 | 0.68% | 5,947,740 |
| 2023-05-22 | 2023-05-18 | 1.830 | 3,460,000 | -1,000 | 0.68% | 6,331,800 |
| 2023-05-16 | 2023-05-12 | 1.860 | 3,461,000 | -12,500 | 0.68% | 6,437,460 |
| 2023-05-12 | 2023-05-10 | 1.830 | 3,473,500 | +20,000 | 0.69% | 6,356,505 |
| 2023-04-28 | 2023-04-26 | 1.920 | 3,453,500 | +10,000 | 0.68% | 6,630,720 |
| 2023-04-24 | 2023-04-20 | 2.160 | 3,443,500 | -1,000 | 0.68% | 7,437,960 |
| 2023-04-20 | 2023-04-18 | 2.210 | 3,444,500 | +20,000 | 0.68% | 7,612,345 |
| 2023-04-19 | 2023-04-17 | 2.200 | 3,424,500 | +3,000 | 0.68% | 7,533,900 |
| 2023-04-12 | 2023-04-06 | 2.350 | 3,421,500 | +1,000 | 0.68% | 8,040,525 |
| 2023-03-29 | 2023-03-27 | 2.260 | 3,420,500 | +10,000 | 0.68% | 7,730,330 |
| 2023-03-28 | 2023-03-24 | 2.270 | 3,410,500 | +500 | 0.67% | 7,741,835 |
| 2023-03-23 | 2023-03-21 | 2.290 | 3,410,000 | +6,500 | 0.67% | 7,808,900 |
| 2023-03-14 | 2023-03-10 | 2.380 | 3,403,500 | -500 | 0.67% | 8,100,330 |
| 2023-03-10 | 2023-03-08 | 2.570 | 3,404,000 | -10,000 | 0.67% | 8,748,280 |
| 2023-02-23 | 2023-02-21 | 2.740 | 3,414,000 | +10,000 | 0.68% | 9,354,360 |
| 2023-02-22 | 2023-02-20 | 2.750 | 3,404,000 | +2,000 | 0.67% | 9,361,000 |
| 2023-02-17 | 2023-02-15 | 2.700 | 3,402,000 | +10,000 | 0.67% | 9,185,400 |
| 2023-02-16 | 2023-02-14 | 2.820 | 3,392,000 | +20,000 | 0.67% | 9,565,440 |
| 2023-02-14 | 2023-02-10 | 2.920 | 3,372,000 | +6,000 | 0.67% | 9,846,240 |
| 2023-02-13 | 2023-02-09 | 3.110 | 3,366,000 | +10,000 | 0.67% | 10,468,260 |
| 2023-02-07 | 2023-02-03 | 3.400 | 3,356,000 | -1,000 | 0.66% | 11,410,400 |
| 2023-02-06 | 2023-02-02 | 3.230 | 3,357,000 | -13,000 | 0.66% | 10,843,110 |
| 2023-02-02 | 2023-01-31 | 2.890 | 3,370,000 | +2,000 | 0.67% | 9,739,300 |
| 2023-01-31 | 2023-01-27 | 2.950 | 3,368,000 | -6,000 | 0.67% | 9,935,600 |
| 2023-01-20 | 2023-01-18 | 3.010 | 3,374,000 | +20,000 | 0.67% | 10,155,740 |
| 2023-01-18 | 2023-01-16 | 3.080 | 3,354,000 | -4,500 | 0.66% | 10,330,320 |
| 2023-01-13 | 2023-01-11 | 2.760 | 3,358,500 | -21,000 | 0.66% | 9,269,460 |
| 2023-01-12 | 2023-01-10 | 2.730 | 3,379,500 | -23,500 | 0.67% | 9,226,035 |
| 2023-01-11 | 2023-01-09 | 2.760 | 3,403,000 | -4,000 | 0.67% | 9,392,280 |
| 2023-01-10 | 2023-01-06 | 2.780 | 3,407,000 | +24,000 | 0.67% | 9,471,460 |
| 2023-01-09 | 2023-01-05 | 2.740 | 3,383,000 | +20,000 | 0.67% | 9,269,420 |
| 2023-01-06 | 2023-01-04 | 2.690 | 3,363,000 | -500 | 0.67% | 9,046,470 |
| 2023-01-03 | 2022-12-29 | 2.620 | 3,363,500 | +10,000 | 0.67% | 8,812,370 |
| 2022-12-29 | 2022-12-23 | 2.650 | 3,353,500 | +1,000 | 0.66% | 8,886,775 |
| 2022-12-28 | 2022-12-22 | 2.600 | 3,352,500 | -500 | 0.66% | 8,716,500 |
| 2022-12-23 | 2022-12-21 | 2.510 | 3,353,000 | +3,000 | 0.66% | 8,416,030 |
| 2022-12-21 | 2022-12-19 | 2.600 | 3,350,000 | +21,000 | 0.66% | 8,710,000 |
| 2022-12-19 | 2022-12-15 | 2.760 | 3,329,000 | -58,000 | 0.66% | 9,188,040 |
| 2022-12-16 | 2022-12-14 | 2.790 | 3,387,000 | -2,000 | 0.67% | 9,449,730 |
| 2022-12-14 | 2022-12-12 | 2.740 | 3,389,000 | -28,500 | 0.67% | 9,285,860 |
| 2022-12-13 | 2022-12-09 | 2.830 | 3,417,500 | +23,500 | 0.68% | 9,671,525 |
| 2022-12-12 | 2022-12-08 | 2.870 | 3,394,000 | +16,500 | 0.67% | 9,740,780 |
| 2022-12-09 | 2022-12-07 | 2.530 | 3,377,500 | +24,000 | 0.67% | 8,545,075 |
| 2022-12-08 | 2022-12-06 | 2.440 | 3,353,500 | +2,000 | 0.66% | 8,182,540 |
| 2022-12-07 | 2022-12-05 | 2.500 | 3,351,500 | +10,000 | 0.66% | 8,378,750 |
| 2022-12-05 | 2022-12-01 | 2.380 | 3,341,500 | +1,500 | 0.66% | 7,952,770 |
| 2022-12-02 | 2022-11-30 | 2.300 | 3,340,000 | +20,000 | 0.66% | 7,682,000 |
| 2022-11-30 | 2022-11-28 | 2.130 | 3,320,000 | +24,000 | 0.66% | 7,071,600 |
| 2022-11-29 | 2022-11-25 | 2.270 | 3,296,000 | +20,000 | 0.65% | 7,481,920 |
| 2022-11-28 | 2022-11-24 | 2.320 | 3,276,000 | +45,000 | 0.65% | 7,600,320 |
| 2022-11-23 | 2022-11-21 | 2.490 | 3,231,000 | -24,000 | 0.64% | 8,045,190 |
| 2022-11-22 | 2022-11-18 | 2.530 | 3,255,000 | +10,000 | 0.64% | 8,235,150 |
| 2022-11-21 | 2022-11-17 | 2.580 | 3,245,000 | +12,000 | 0.64% | 8,372,100 |
| 2022-11-18 | 2022-11-16 | 2.550 | 3,233,000 | -30,000 | 0.64% | 8,244,150 |
| 2022-11-17 | 2022-11-15 | 2.460 | 3,263,000 | -9,000 | 0.65% | 8,026,980 |
| 2022-11-16 | 2022-11-14 | 2.140 | 3,272,000 | -28,000 | 0.65% | 7,002,080 |
| 2022-11-11 | 2022-11-09 | 2.020 | 3,300,000 | -2,000 | 0.65% | 6,666,000 |
| 2022-11-09 | 2022-11-07 | 2.090 | 3,302,000 | +30,000 | 0.65% | 6,901,180 |
| 2022-11-08 | 2022-11-04 | 2.020 | 3,272,000 | -14,000 | 0.65% | 6,609,440 |
| 2022-10-31 | 2022-10-27 | 1.760 | 3,286,000 | +500 | 0.65% | 5,783,360 |
| 2022-10-26 | 2022-10-24 | 1.760 | 3,285,500 | +19,000 | 0.65% | 5,782,480 |
| 2022-10-25 | 2022-10-21 | 1.880 | 3,266,500 | +10,000 | 0.65% | 6,141,020 |
| 2022-10-24 | 2022-10-20 | 1.890 | 3,256,500 | +6,000 | 0.64% | 6,154,785 |
| 2022-10-21 | 2022-10-19 | 1.930 | 3,250,500 | +10,000 | 0.64% | 6,273,465 |
| 2022-10-20 | 2022-10-18 | 1.920 | 3,240,500 | -13,500 | 0.64% | 6,221,760 |
| 2022-10-19 | 2022-10-17 | 1.850 | 3,254,000 | +15,000 | 0.64% | 6,019,900 |
| 2022-10-17 | 2022-10-13 | 1.740 | 3,239,000 | -1,000 | 0.64% | 5,635,860 |
| 2022-10-14 | 2022-10-12 | 1.680 | 3,240,000 | +10,000 | 0.64% | 5,443,200 |
| 2022-10-13 | 2022-10-11 | 1.670 | 3,230,000 | -11,500 | 0.64% | 5,394,100 |
| 2022-10-11 | 2022-10-07 | 1.910 | 3,241,500 | +15,000 | 0.64% | 6,191,265 |
| 2022-10-10 | 2022-10-06 | 1.920 | 3,226,500 | -500 | 0.64% | 6,194,880 |
| 2022-10-07 | 2022-10-05 | 1.720 | 3,227,000 | +15,000 | 0.64% | 5,550,440 |
| 2022-10-05 | 2022-09-30 | 1.790 | 3,212,000 | -500 | 0.64% | 5,749,480 |
| 2022-10-03 | 2022-09-29 | 1.740 | 3,212,500 | -15,500 | 0.64% | 5,589,750 |
| 2022-09-30 | 2022-09-28 | 1.710 | 3,228,000 | +4,000 | 0.64% | 5,519,880 |
| 2022-09-29 | 2022-09-27 | 1.700 | 3,224,000 | +1,000 | 0.64% | 5,480,800 |
| 2022-09-28 | 2022-09-26 | 1.750 | 3,223,000 | +500 | 0.64% | 5,640,250 |
| 2022-09-27 | 2022-09-23 | 1.740 | 3,222,500 | +200,000 | 0.64% | 5,607,150 |
| 2022-09-26 | 2022-09-22 | 1.630 | 3,022,500 | +25,500 | 0.60% | 4,926,675 |
| 2022-09-22 | 2022-09-20 | 1.790 | 2,997,000 | +21,000 | 0.59% | 5,364,630 |
| 2022-09-21 | 2022-09-19 | 1.890 | 2,976,000 | +21,500 | 0.59% | 5,624,640 |
| 2022-09-15 | 2022-09-13 | 2.630 | 2,954,500 | -1,500 | 0.59% | 7,770,335 |
| 2022-09-14 | 2022-09-09 | 2.610 | 2,956,000 | +18,000 | 0.59% | 7,715,160 |
| 2022-09-08 | 2022-09-06 | 2.480 | 2,938,000 | +115,000 | 0.58% | 7,286,240 |
| 2022-09-07 | 2022-09-05 | 2.780 | 2,823,000 | +10,000 | 0.56% | 7,847,940 |
| 2022-09-06 | 2022-09-02 | 3.080 | 2,813,000 | -1,000 | 0.56% | 8,664,040 |
| 2022-09-01 | 2022-08-30 | 3.240 | 2,814,000 | -6,000 | 0.56% | 9,117,360 |
| 2022-08-30 | 2022-08-26 | 3.230 | 2,820,000 | -500 | 0.56% | 9,108,600 |
| 2022-08-17 | 2022-08-15 | 3.230 | 2,820,500 | +30,000 | 0.56% | 9,110,215 |
| 2022-08-12 | 2022-08-10 | 3.120 | 2,790,500 | -10,000 | 0.55% | 8,706,360 |
| 2022-08-04 | 2022-08-02 | 3.080 | 2,800,500 | -1,000 | 0.56% | 8,625,540 |
| 2022-07-28 | 2022-07-26 | 3.540 | 2,801,500 | +9,000 | 0.56% | 9,917,310 |
| 2022-07-26 | 2022-07-22 | 3.580 | 2,792,500 | -500 | 0.55% | 9,997,150 |
| 2022-07-25 | 2022-07-21 | 3.530 | 2,793,000 | -4,000 | 0.55% | 9,859,290 |
| 2022-07-18 | 2022-07-14 | 3.790 | 2,797,000 | -500 | 0.55% | 10,600,630 |
| 2022-07-15 | 2022-07-13 | 3.780 | 2,797,500 | -3,500 | 0.55% | 10,574,550 |
| 2022-07-14 | 2022-07-12 | 3.840 | 2,801,000 | -32,000 | 0.55% | 10,755,840 |
| 2022-07-13 | 2022-07-11 | 4.050 | 2,833,000 | +4,000 | 0.56% | 11,473,650 |
| 2022-07-12 | 2022-07-08 | 4.190 | 2,829,000 | +1,000 | 0.56% | 11,853,510 |
| 2022-07-11 | 2022-07-07 | 4.220 | 2,828,000 | +4,000 | 0.56% | 11,934,160 |
| 2022-07-08 | 2022-07-06 | 4.220 | 2,824,000 | -1,000 | 0.56% | 11,917,280 |
| 2022-07-07 | 2022-07-05 | 4.070 | 2,825,000 | -4,500 | 0.56% | 11,497,750 |
| 2022-07-06 | 2022-07-04 | 4.180 | 2,829,500 | +92,000 | 0.56% | 11,827,310 |
| 2022-07-05 | 2022-06-30 | 4.280 | 2,737,500 | -28,000 | 0.54% | 11,716,500 |
| 2022-07-04 | 2022-06-29 | 4.250 | 2,765,500 | -30,500 | 0.55% | 11,753,375 |
| 2022-06-30 | 2022-06-28 | 4.110 | 2,796,000 | +40,500 | 0.55% | 11,491,560 |
| 2022-06-29 | 2022-06-27 | 4.390 | 2,755,500 | +127,500 | 0.55% | 12,096,645 |
| 2022-06-28 | 2022-06-24 | 4.240 | 2,628,000 | -10,000 | 0.52% | 11,142,720 |
| 2022-06-24 | 2022-06-22 | 3.900 | 2,638,000 | +10,000 | 0.52% | 10,288,200 |
| 2022-06-23 | 2022-06-21 | 4.000 | 2,628,000 | +4,000 | 0.52% | 10,512,000 |
| 2022-06-20 | 2022-06-16 | 3.760 | 2,624,000 | +6,000 | 0.52% | 9,866,240 |
| 2022-06-17 | 2022-06-15 | 3.570 | 2,618,000 | -15,500 | 0.52% | 9,346,260 |
| 2022-06-15 | 2022-06-13 | 3.420 | 2,633,500 | -3,500 | 0.52% | 9,006,570 |
| 2022-06-14 | 2022-06-10 | 3.450 | 2,637,000 | +2,500 | 0.52% | 9,097,650 |
| 2022-06-13 | 2022-06-09 | 3.480 | 2,634,500 | +3,000 | 0.52% | 9,168,060 |
| 2022-06-10 | 2022-06-08 | 3.430 | 2,631,500 | +4,500 | 0.52% | 9,026,045 |
| 2022-06-02 | 2022-05-31 | 3.410 | 2,627,000 | -10,000 | 0.52% | 8,958,070 |
| 2022-06-01 | 2022-05-30 | 3.160 | 2,637,000 | +10,000 | 0.52% | 8,332,920 |
| 2022-05-31 | 2022-05-27 | 2.970 | 2,627,000 | +12,000 | 0.52% | 7,802,190 |
| 2022-05-30 | 2022-05-26 | 3.010 | 2,615,000 | +3,000 | 0.52% | 7,871,150 |
| 2022-05-27 | 2022-05-25 | 3.040 | 2,612,000 | +12,000 | 0.52% | 7,940,480 |
| 2022-05-26 | 2022-05-24 | 3.060 | 2,600,000 | +1,000 | 0.51% | 7,956,000 |
| 2022-05-24 | 2022-05-20 | 3.410 | 2,599,000 | +11,500 | 0.51% | 8,862,590 |
| 2022-05-23 | 2022-05-19 | 3.340 | 2,587,500 | +120,000 | 0.51% | 8,642,250 |
| 2022-05-20 | 2022-05-18 | 3.260 | 2,467,500 | -500 | 0.49% | 8,044,050 |
| 2022-05-17 | 2022-05-13 | 3.220 | 2,468,000 | -27,500 | 0.49% | 7,946,960 |
| 2022-05-13 | 2022-05-11 | 3.380 | 2,495,500 | +2,500 | 0.49% | 8,434,790 |
| 2022-05-05 | 2022-05-03 | 3.800 | 2,493,000 | -3,500 | 0.49% | 9,473,400 |
| 2022-05-03 | 2022-04-28 | 3.670 | 2,496,500 | +1,000 | 0.49% | 9,162,155 |
| 2022-04-29 | 2022-04-27 | 3.620 | 2,495,500 | +3,000 | 0.49% | 9,033,710 |
| 2022-04-27 | 2022-04-25 | 3.600 | 2,492,500 | +12,500 | 0.49% | 8,973,000 |
| 2022-04-26 | 2022-04-22 | 3.750 | 2,480,000 | +19,500 | 0.49% | 9,300,000 |
| 2022-04-14 | 2022-04-12 | 4.300 | 2,460,500 | -25,000 | 0.49% | 10,580,150 |
| 2022-04-11 | 2022-04-07 | 4.530 | 2,485,500 | +17,500 | 0.49% | 11,259,315 |
| 2022-04-08 | 2022-04-06 | 4.780 | 2,468,000 | +12,000 | 0.49% | 11,797,040 |
| 2022-04-07 | 2022-04-04 | 4.550 | 2,456,000 | -8,000 | 0.49% | 11,174,800 |
| 2022-04-06 | 2022-04-01 | 4.410 | 2,464,000 | +30,000 | 0.49% | 10,866,240 |
| 2022-04-04 | 2022-03-31 | 5.000 | 2,434,000 | -2,500 | 0.48% | 12,170,000 |
| 2022-04-01 | 2022-03-30 | 4.420 | 2,436,500 | -500 | 0.48% | 10,769,330 |
| 2022-03-30 | 2022-03-28 | 4.050 | 2,437,000 | -5,000 | 0.48% | 9,869,850 |
| 2022-03-25 | 2022-03-23 | 4.430 | 2,442,000 | -10,000 | 0.48% | 10,818,060 |
| 2022-03-24 | 2022-03-22 | 4.510 | 2,452,000 | -500 | 0.49% | 11,058,520 |
| 2022-03-23 | 2022-03-21 | 4.480 | 2,452,500 | -10,500 | 0.49% | 10,987,200 |
| 2022-03-21 | 2022-03-17 | 4.330 | 2,463,000 | -16,000 | 0.49% | 10,664,790 |
| 2022-03-18 | 2022-03-16 | 3.980 | 2,479,000 | +6,000 | 0.49% | 9,866,420 |
| 2022-03-17 | 2022-03-15 | 3.620 | 2,473,000 | +11,000 | 0.49% | 8,952,260 |
| 2022-03-16 | 2022-03-14 | 3.880 | 2,462,000 | +12,000 | 0.49% | 9,552,560 |
| 2022-03-15 | 2022-03-11 | 4.370 | 2,450,000 | +6,000 | 0.49% | 10,706,500 |
| 2022-03-11 | 2022-03-09 | 4.360 | 2,444,000 | -5,500 | 0.48% | 10,655,840 |
| 2022-03-10 | 2022-03-08 | 4.390 | 2,449,500 | +12,000 | 0.49% | 10,753,305 |
| 2022-03-09 | 2022-03-07 | 4.730 | 2,437,500 | +19,000 | 0.48% | 11,529,375 |
| 2022-03-07 | 2022-03-03 | 5.530 | 2,418,500 | +4,000 | 0.48% | 13,374,305 |
| 2022-03-04 | 2022-03-02 | 5.740 | 2,414,500 | -4,000 | 0.48% | 13,859,230 |
| 2022-03-03 | 2022-03-01 | 6.140 | 2,418,500 | +3,000 | 0.48% | 14,849,590 |
| 2022-03-02 | 2022-02-28 | 5.450 | 2,415,500 | -2,000 | 0.48% | 13,164,475 |
| 2022-02-28 | 2022-02-24 | 5.250 | 2,417,500 | -500 | 0.48% | 12,691,875 |
| 2022-02-23 | 2022-02-21 | 5.530 | 2,418,000 | -500 | 0.48% | 13,371,540 |
| 2022-02-22 | 2022-02-18 | 5.600 | 2,418,500 | +19,500 | 0.48% | 13,543,600 |
| 2022-02-18 | 2022-02-16 | 5.670 | 2,399,000 | -1,000 | 0.48% | 13,602,330 |
| 2022-02-17 | 2022-02-15 | 5.450 | 2,400,000 | +10,000 | 0.48% | 13,080,000 |
| 2022-02-14 | 2022-02-10 | 5.940 | 2,390,000 | -5,000 | 0.47% | 14,196,600 |
| 2022-02-10 | 2022-02-08 | 5.840 | 2,395,000 | -14,000 | 0.47% | 13,986,800 |
| 2022-02-09 | 2022-02-07 | 5.650 | 2,409,000 | -1,500 | 0.48% | 13,610,850 |
| 2022-02-07 | 2022-01-31 | 5.730 | 2,410,500 | +6,000 | 0.48% | 13,812,165 |
| 2022-02-04 | 2022-01-27 | 5.550 | 2,404,500 | +47,000 | 0.48% | 13,344,975 |
| 2022-01-28 | 2022-01-26 | 5.980 | 2,357,500 | -3,000 | 0.47% | 14,097,850 |
| 2022-01-27 | 2022-01-25 | 6.150 | 2,360,500 | -12,500 | 0.47% | 14,517,075 |
| 2022-01-26 | 2022-01-24 | 6.330 | 2,373,000 | +5,000 | 0.47% | 15,021,090 |
| 2022-01-25 | 2022-01-21 | 6.600 | 2,368,000 | -500 | 0.47% | 15,628,800 |
| 2022-01-24 | 2022-01-20 | 6.680 | 2,368,500 | +7,000 | 0.47% | 15,821,580 |
| 2022-01-21 | 2022-01-19 | 6.570 | 2,361,500 | -4,500 | 0.47% | 15,515,055 |
| 2022-01-20 | 2022-01-18 | 6.700 | 2,366,000 | -148,000 | 0.47% | 15,852,200 |
| 2022-01-18 | 2022-01-14 | 6.730 | 2,514,000 | +18,000 | 0.50% | 16,919,220 |
| 2022-01-17 | 2022-01-13 | 6.790 | 2,496,000 | +7,000 | 0.50% | 16,947,840 |
| 2022-01-13 | 2022-01-11 | 6.880 | 2,489,000 | -1,500 | 0.50% | 17,124,320 |
| 2022-01-12 | 2022-01-10 | 6.880 | 2,490,500 | +500 | 0.50% | 17,134,640 |
| 2022-01-11 | 2022-01-07 | 6.790 | 2,490,000 | -3,000 | 0.50% | 16,907,100 |
| 2022-01-10 | 2022-01-06 | 6.890 | 2,493,000 | -17,000 | 0.50% | 17,176,770 |
| 2022-01-06 | 2022-01-04 | 7.030 | 2,510,000 | +16,500 | 0.50% | 17,645,300 |
| 2022-01-05 | 2022-01-03 | 7.080 | 2,493,500 | -10,000 | 0.50% | 17,653,980 |
| 2022-01-04 | 2021-12-31 | 7.100 | 2,503,500 | +1,500 | 0.50% | 17,774,850 |
| 2022-01-03 | 2021-12-29 | 7.200 | 2,502,000 | +13,000 | 0.50% | 18,014,400 |
| 2021-12-30 | 2021-12-28 | 7.270 | 2,489,000 | +3,500 | 0.50% | 18,095,030 |
| 2021-12-29 | 2021-12-24 | 7.760 | 2,485,500 | +14,000 | 0.49% | 19,287,480 |
| 2021-12-28 | 2021-12-22 | 7.710 | 2,471,500 | +14,500 | 0.49% | 19,055,265 |
| 2021-12-23 | 2021-12-21 | 7.680 | 2,457,000 | +3,500 | 0.49% | 18,869,760 |
| 2021-12-22 | 2021-12-20 | 7.390 | 2,453,500 | -2,000 | 0.49% | 18,131,365 |
| 2021-12-17 | 2021-12-15 | 7.510 | 2,455,500 | -31,000 | 0.49% | 18,440,805 |
| 2021-12-14 | 2021-12-10 | 8.050 | 2,486,500 | +4,500 | 0.50% | 20,016,325 |
| 2021-12-13 | 2021-12-09 | 8.430 | 2,482,000 | -4,500 | 0.49% | 20,923,260 |
| 2021-12-08 | 2021-12-06 | 7.360 | 2,486,500 | -4,500 | 0.50% | 18,300,640 |
| 2021-12-06 | 2021-12-02 | 7.880 | 2,491,000 | +15,000 | 0.50% | 19,629,080 |
| 2021-12-02 | 2021-11-30 | 8.500 | 2,476,000 | +10,000 | 0.49% | 21,046,000 |
| 2021-12-01 | 2021-11-29 | 8.460 | 2,466,000 | +5,000 | 0.49% | 20,862,360 |
| 2021-11-30 | 2021-11-26 | 8.560 | 2,461,000 | +5,500 | 0.49% | 21,066,160 |
| 2021-11-29 | 2021-11-25 | 8.780 | 2,455,500 | -500 | 0.49% | 21,559,290 |
| 2021-11-26 | 2021-11-24 | 8.640 | 2,456,000 | +8,000 | 0.49% | 21,219,840 |
| 2021-11-23 | 2021-11-19 | 8.510 | 2,448,000 | +500 | 0.49% | 20,832,480 |
| 2021-11-22 | 2021-11-18 | 8.600 | 2,447,500 | -1,000 | 0.49% | 21,048,500 |
| 2021-11-18 | 2021-11-16 | 8.730 | 2,448,500 | +4,000 | 0.49% | 21,375,405 |
| 2021-11-17 | 2021-11-15 | 8.660 | 2,444,500 | +500 | 0.49% | 21,169,370 |
| 2021-11-16 | 2021-11-12 | 8.820 | 2,444,000 | +5,000 | 0.49% | 21,556,080 |
| 2021-11-11 | 2021-11-09 | 8.490 | 2,439,000 | +1,000 | 0.49% | 20,707,110 |
| 2021-11-10 | 2021-11-08 | 8.520 | 2,438,000 | -7,500 | 0.49% | 20,771,760 |
| 2021-11-09 | 2021-11-05 | 8.820 | 2,445,500 | -3,000 | 0.49% | 21,569,310 |
| 2021-11-08 | 2021-11-04 | 9.180 | 2,448,500 | +1,000 | 0.49% | 22,477,230 |
| 2021-11-05 | 2021-11-03 | 9.250 | 2,447,500 | +2,000 | 0.49% | 22,639,375 |
| 2021-11-04 | 2021-11-02 | 9.450 | 2,445,500 | +4,000 | 0.49% | 23,109,975 |
| 2021-11-03 | 2021-11-01 | 9.880 | 2,441,500 | +2,500 | 0.49% | 24,122,020 |
| 2021-11-02 | 2021-10-29 | 10.100 | 2,439,000 | +6,000 | 0.49% | 24,633,900 |
| 2021-11-01 | 2021-10-28 | 10.180 | 2,433,000 | +3,000 | 0.48% | 24,767,940 |
| 2021-10-29 | 2021-10-27 | 10.300 | 2,430,000 | -5,000 | 0.48% | 25,029,000 |
| 2021-10-28 | 2021-10-26 | 10.500 | 2,435,000 | +5,000 | 0.49% | 25,567,500 |
| 2021-10-27 | 2021-10-25 | 11.180 | 2,430,000 | +5,000 | 0.49% | 27,167,400 |
| 2021-10-26 | 2021-10-22 | 11.100 | 2,425,000 | +1,000 | 0.48% | 26,917,500 |
| 2021-10-25 | 2021-10-21 | 11.020 | 2,424,000 | +4,000 | 0.48% | 26,712,480 |
| 2021-10-22 | 2021-10-20 | 11.160 | 2,420,000 | +2,500 | 0.48% | 27,007,200 |
| 2021-10-21 | 2021-10-19 | 11.600 | 2,417,500 | +6,000 | 0.48% | 28,043,000 |
| 2021-10-20 | 2021-10-18 | 11.760 | 2,411,500 | -11,000 | 0.48% | 28,359,240 |
| 2021-10-18 | 2021-10-12 | 11.020 | 2,422,500 | +2,500 | 0.48% | 26,695,950 |
| 2021-10-12 | 2021-10-08 | 10.900 | 2,420,000 | -3,000 | 0.48% | 26,378,000 |
| 2021-10-11 | 2021-10-07 | 11.300 | 2,423,000 | +1,000 | 0.48% | 27,379,900 |
| 2021-10-08 | 2021-10-06 | 11.080 | 2,422,000 | +11,500 | 0.48% | 26,835,760 |
| 2021-10-07 | 2021-10-05 | 11.280 | 2,410,500 | -48,000 | 0.48% | 27,190,440 |
| 2021-10-06 | 2021-10-04 | 11.540 | 2,458,500 | +38,500 | 0.49% | 28,371,090 |
| 2021-10-05 | 2021-09-30 | 14.300 | 2,420,000 | +20,000 | 0.48% | 34,606,000 |
| 2021-10-04 | 2021-09-29 | 12.000 | 2,400,000 | -11,000 | 0.48% | 28,800,000 |
| 2021-09-30 | 2021-09-28 | 11.980 | 2,411,000 | +2,500 | 0.48% | 28,883,780 |
| 2021-09-29 | 2021-09-27 | 11.100 | 2,408,500 | +20,000 | 0.48% | 26,734,350 |
| 2021-09-28 | 2021-09-24 | 11.120 | 2,388,500 | +2,000 | 0.48% | 26,560,120 |
| 2021-09-27 | 2021-09-23 | 11.040 | 2,386,500 | -500 | 0.48% | 26,346,960 |
| 2021-09-23 | 2021-09-20 | 10.600 | 2,387,000 | +3,000 | 0.48% | 25,302,200 |
| 2021-09-21 | 2021-09-17 | 10.200 | 2,384,000 | +5,000 | 0.48% | 24,316,800 |
| 2021-09-20 | 2021-09-16 | 10.280 | 2,379,000 | +12,000 | 0.48% | 24,456,120 |
| 2021-09-16 | 2021-09-14 | 11.200 | 2,367,000 | -5,000 | 0.47% | 26,510,400 |
| 2021-09-13 | 2021-09-09 | 10.900 | 2,372,000 | +38,000 | 0.47% | 25,854,800 |
| 2021-09-09 | 2021-09-07 | 11.600 | 2,334,000 | +7,500 | 0.47% | 27,074,400 |
| 2021-09-08 | 2021-09-06 | 11.880 | 2,326,500 | +8,500 | 0.47% | 27,638,820 |
| 2021-09-06 | 2021-09-02 | 11.440 | 2,318,000 | -3,000 | 0.46% | 26,517,920 |
| 2021-09-03 | 2021-09-01 | 10.820 | 2,321,000 | -1,000 | 0.46% | 25,113,220 |
| 2021-09-02 | 2021-08-31 | 10.920 | 2,322,000 | -4,500 | 0.46% | 25,356,240 |
| 2021-09-01 | 2021-08-30 | 10.200 | 2,326,500 | -2,000 | 0.47% | 23,730,300 |
| 2021-08-31 | 2021-08-27 | 10.580 | 2,328,500 | +4,500 | 0.47% | 24,635,530 |
| 2021-08-30 | 2021-08-26 | 10.680 | 2,324,000 | +10,000 | 0.46% | 24,820,320 |
| 2021-08-27 | 2021-08-25 | 11.200 | 2,314,000 | -2,000 | 0.46% | 25,916,800 |
| 2021-08-25 | 2021-08-23 | 11.200 | 2,316,000 | -12,000 | 0.47% | 25,939,200 |
| 2021-08-24 | 2021-08-20 | 9.900 | 2,328,000 | -68,000 | 0.47% | 23,047,200 |
| 2021-08-23 | 2021-08-19 | 10.700 | 2,396,000 | -10,000 | 0.48% | 25,637,200 |
| 2021-08-20 | 2021-08-18 | 11.020 | 2,406,000 | +8,000 | 0.49% | 26,514,120 |
| 2021-08-19 | 2021-08-17 | 11.080 | 2,398,000 | -3,000 | 0.49% | 26,569,840 |
| 2021-08-18 | 2021-08-16 | 11.380 | 2,401,000 | -1,000 | 0.49% | 27,323,380 |
| 2021-08-17 | 2021-08-13 | 11.860 | 2,402,000 | +5,500 | 0.49% | 28,487,720 |
| 2021-08-16 | 2021-08-12 | 12.120 | 2,396,500 | +5,000 | 0.48% | 29,045,580 |
| 2021-08-13 | 2021-08-11 | 12.560 | 2,391,500 | +500 | 0.48% | 30,037,240 |
| 2021-08-12 | 2021-08-10 | 12.860 | 2,391,000 | -5,000 | 0.48% | 30,748,260 |
| 2021-08-11 | 2021-08-09 | 12.260 | 2,396,000 | +5,000 | 0.48% | 29,374,960 |
| 2021-08-10 | 2021-08-06 | 12.520 | 2,391,000 | +7,000 | 0.48% | 29,935,320 |
| 2021-08-09 | 2021-08-05 | 13.000 | 2,384,000 | +1,500 | 0.48% | 30,992,000 |
| 2021-08-06 | 2021-08-04 | 13.680 | 2,382,500 | -500 | 0.48% | 32,592,600 |
| 2021-08-05 | 2021-08-03 | 13.560 | 2,383,000 | -1,000 | 0.48% | 32,313,480 |
| 2021-08-04 | 2021-08-02 | 13.780 | 2,384,000 | -15,000 | 0.48% | 32,851,520 |
| 2021-08-03 | 2021-07-30 | 13.320 | 2,399,000 | -4,000 | 0.49% | 31,954,680 |
| 2021-08-02 | 2021-07-29 | 13.280 | 2,403,000 | +4,500 | 0.49% | 31,911,840 |
| 2021-07-30 | 2021-07-28 | 12.600 | 2,398,500 | -49,000 | 0.49% | 30,221,100 |
| 2021-07-29 | 2021-07-27 | 12.940 | 2,447,500 | +66,000 | 0.50% | 31,670,650 |
| 2021-07-28 | 2021-07-26 | 14.820 | 2,381,500 | +6,000 | 0.48% | 35,293,830 |
| 2021-07-27 | 2021-07-23 | 16.160 | 2,375,500 | +6,000 | 0.48% | 38,388,080 |
| 2021-07-26 | 2021-07-22 | 16.440 | 2,369,500 | +1,000 | 0.48% | 38,954,580 |
| 2021-07-23 | 2021-07-21 | 16.580 | 2,368,500 | -17,000 | 0.48% | 39,269,730 |
| 2021-07-22 | 2021-07-20 | 15.080 | 2,385,500 | -6,000 | 0.48% | 35,973,340 |
| 2021-07-21 | 2021-07-19 | 14.700 | 2,391,500 | +6,000 | 0.48% | 35,155,050 |
| 2021-07-20 | 2021-07-16 | 14.760 | 2,385,500 | +29,000 | 0.48% | 35,209,980 |
| 2021-07-19 | 2021-07-15 | 15.080 | 2,356,500 | +11,000 | 0.48% | 35,536,020 |
| 2021-07-16 | 2021-07-14 | 15.320 | 2,345,500 | +1,500 | 0.48% | 35,933,060 |
| 2021-07-15 | 2021-07-13 | 15.200 | 2,344,000 | +9,500 | 0.47% | 35,628,800 |
| 2021-07-14 | 2021-07-12 | 15.500 | 2,334,500 | +42,000 | 0.47% | 36,184,750 |
| 2021-07-13 | 2021-07-09 | 15.340 | 2,292,500 | -2,000 | 0.46% | 35,166,950 |
| 2021-07-12 | 2021-07-08 | 15.160 | 2,294,500 | -5,000 | 0.46% | 34,784,620 |
| 2021-07-09 | 2021-07-07 | 15.780 | 2,299,500 | -7,000 | 0.47% | 36,286,110 |
| 2021-07-08 | 2021-07-06 | 15.440 | 2,306,500 | +8,500 | 0.47% | 35,612,360 |
| 2021-07-07 | 2021-07-05 | 16.480 | 2,298,000 | +20,500 | 0.47% | 37,871,040 |
| 2021-07-06 | 2021-07-02 | 17.380 | 2,277,500 | +18,500 | 0.46% | 39,582,950 |
| 2021-07-05 | 2021-06-30 | 18.800 | 2,259,000 | +2,000 | 0.46% | 42,469,200 |
| 2021-07-02 | 2021-06-29 | 17.820 | 2,257,000 | +60,000 | 0.46% | 40,219,740 |
| 2021-06-30 | 2021-06-28 | 18.500 | 2,197,000 | +3,000 | 0.44% | 40,644,500 |
| 2021-06-29 | 2021-06-25 | 18.140 | 2,194,000 | +16,000 | 0.44% | 39,799,160 |
| 2021-06-28 | 2021-06-24 | 18.600 | 2,178,000 | -25,500 | 0.44% | 40,510,800 |
| 2021-06-25 | 2021-06-23 | 17.080 | 2,203,500 | +500 | 0.45% | 37,635,780 |
| 2021-06-24 | 2021-06-22 | 16.400 | 2,203,000 | +11,000 | 0.45% | 36,129,200 |
| 2021-06-23 | 2021-06-21 | 16.540 | 2,192,000 | -8,000 | 0.44% | 36,255,680 |
| 2021-06-21 | 2021-06-17 | 16.600 | 2,200,000 | -16,500 | 0.45% | 36,520,000 |
| 2021-06-18 | 2021-06-16 | 16.540 | 2,216,500 | -4,000 | 0.45% | 36,660,910 |
| 2021-06-17 | 2021-06-15 | 17.400 | 2,220,500 | +5,000 | 0.45% | 38,636,700 |
| 2021-06-16 | 2021-06-11 | 17.400 | 2,215,500 | -10,000 | 0.45% | 38,549,700 |
| 2021-06-15 | 2021-06-10 | 17.020 | 2,225,500 | +4,500 | 0.45% | 37,878,010 |
| 2021-06-11 | 2021-06-09 | 17.320 | 2,221,000 | +6,000 | 0.45% | 38,467,720 |
| 2021-06-10 | 2021-06-08 | 16.720 | 2,215,000 | -5,500 | 0.45% | 37,034,800 |
| 2021-06-08 | 2021-06-04 | 16.920 | 2,220,500 | -6,000 | 0.45% | 37,570,860 |
| 2021-06-07 | 2021-06-03 | 17.080 | 2,226,500 | -17,500 | 0.45% | 38,028,620 |
| 2021-06-04 | 2021-06-02 | 16.280 | 2,244,000 | +1,000 | 0.46% | 36,532,320 |
| 2021-06-03 | 2021-06-01 | 16.680 | 2,243,000 | +45,000 | 0.45% | 37,413,240 |
| 2021-06-02 | 2021-05-31 | 16.920 | 2,198,000 | -20,000 | 0.45% | 37,190,160 |
| 2021-06-01 | 2021-05-28 | 16.080 | 2,218,000 | +14,500 | 0.45% | 35,665,440 |
| 2021-05-31 | 2021-05-27 | 16.620 | 2,203,500 | -2,500 | 0.45% | 36,622,170 |
| 2021-05-28 | 2021-05-26 | 16.140 | 2,206,000 | +3,500 | 0.45% | 35,604,840 |
| 2021-05-27 | 2021-05-25 | 15.280 | 2,202,500 | +500 | 0.45% | 33,654,200 |
| 2021-05-26 | 2021-05-24 | 15.640 | 2,202,000 | -10,500 | 0.45% | 34,439,280 |
| 2021-05-25 | 2021-05-21 | 16.000 | 2,212,500 | -3,000 | 0.45% | 35,400,000 |
| 2021-05-24 | 2021-05-20 | 15.700 | 2,215,500 | +5,500 | 0.45% | 34,783,350 |
| 2021-05-21 | 2021-05-18 | 15.400 | 2,210,000 | +9,000 | 0.45% | 34,034,000 |
| 2021-05-20 | 2021-05-17 | 14.940 | 2,201,000 | +29,000 | 0.45% | 32,882,940 |
| 2021-05-18 | 2021-05-14 | 14.860 | 2,172,000 | -16,000 | 0.44% | 32,275,920 |
| 2021-05-17 | 2021-05-13 | 15.000 | 2,188,000 | +3,000 | 0.45% | 32,820,000 |
| 2021-05-14 | 2021-05-12 | 15.420 | 2,185,000 | -3,500 | 0.44% | 33,692,700 |
| 2021-05-13 | 2021-05-11 | 15.220 | 2,188,500 | +12,500 | 0.45% | 33,308,970 |
| 2021-05-12 | 2021-05-10 | 15.520 | 2,176,000 | -12,000 | 0.44% | 33,771,520 |
| 2021-05-11 | 2021-05-07 | 16.000 | 2,188,000 | +2,000 | 0.45% | 35,008,000 |
| 2021-05-10 | 2021-05-06 | 16.960 | 2,186,000 | +500 | 0.45% | 37,074,560 |
| 2021-05-07 | 2021-05-05 | 17.300 | 2,185,500 | -13,000 | 0.45% | 37,809,150 |
| 2021-05-06 | 2021-05-04 | 17.420 | 2,198,500 | +11,000 | 0.45% | 38,297,870 |
| 2021-05-05 | 2021-05-03 | 17.000 | 2,187,500 | +1,500 | 0.45% | 37,187,500 |
| 2021-05-04 | 2021-04-30 | 16.380 | 2,186,000 | +4,000 | 0.45% | 35,806,680 |
| 2021-05-03 | 2021-04-29 | 17.220 | 2,182,000 | +1,000 | 0.44% | 37,574,040 |
| 2021-04-30 | 2021-04-28 | 16.900 | 2,181,000 | -16,500 | 0.44% | 36,858,900 |
| 2021-04-29 | 2021-04-27 | 16.300 | 2,197,500 | +11,000 | 0.45% | 35,819,250 |
| 2021-04-28 | 2021-04-26 | 16.400 | 2,186,500 | -500 | 0.45% | 35,858,600 |
| 2021-04-27 | 2021-04-23 | 16.000 | 2,187,000 | -3,000 | 0.45% | 34,992,000 |
| 2021-04-26 | 2021-04-22 | 15.700 | 2,190,000 | +6,500 | 0.45% | 34,383,000 |
| 2021-04-23 | 2021-04-21 | 15.160 | 2,183,500 | +2,000 | 0.44% | 33,101,860 |
| 2021-04-22 | 2021-04-20 | 15.460 | 2,181,500 | -1,500 | 0.44% | 33,725,990 |
| 2021-04-21 | 2021-04-19 | 15.800 | 2,183,000 | -500 | 0.44% | 34,491,400 |
| 2021-04-20 | 2021-04-16 | 15.100 | 2,183,500 | +7,500 | 0.44% | 32,970,850 |
| 2021-04-19 | 2021-04-15 | 15.020 | 2,176,000 | +2,000 | 0.44% | 32,683,520 |
| 2021-04-16 | 2021-04-14 | 15.220 | 2,174,000 | +3,000 | 0.44% | 33,088,280 |
| 2021-04-13 | 2021-04-09 | 15.800 | 2,171,000 | +2,000 | 0.44% | 34,301,800 |
| 2021-04-12 | 2021-04-08 | 15.940 | 2,169,000 | +21,000 | 0.44% | 34,573,860 |
| 2021-04-09 | 2021-04-07 | 15.960 | 2,148,000 | -3,000 | 0.44% | 34,282,080 |
| 2021-04-08 | 2021-04-01 | 16.640 | 2,151,000 | +2,000 | 0.44% | 35,792,640 |
| 2021-04-07 | 2021-03-31 | 17.460 | 2,149,000 | -5,500 | 0.44% | 37,521,540 |
| 2021-03-31 | 2021-03-29 | 15.700 | 2,154,500 | -1,500 | 0.44% | 33,825,650 |
| 2021-03-30 | 2021-03-26 | 15.840 | 2,156,000 | -6,000 | 0.44% | 34,151,040 |
| 2021-03-29 | 2021-03-25 | 15.320 | 2,162,000 | +12,000 | 0.44% | 33,121,840 |
| 2021-03-26 | 2021-03-24 | 16.240 | 2,150,000 | -8,500 | 0.44% | 34,916,000 |
| 2021-03-25 | 2021-03-23 | 16.820 | 2,158,500 | -5,000 | 0.44% | 36,305,970 |
| 2021-03-24 | 2021-03-22 | 17.480 | 2,163,500 | -500 | 0.44% | 37,817,980 |
| 2021-03-23 | 2021-03-19 | 16.920 | 2,164,000 | -3,000 | 0.44% | 36,614,880 |
| 2021-03-22 | 2021-03-18 | 18.000 | 2,167,000 | +5,000 | 0.44% | 39,006,000 |
| 2021-03-19 | 2021-03-17 | 18.700 | 2,162,000 | -4,000 | 0.44% | 40,429,400 |
| 2021-03-18 | 2021-03-16 | 18.180 | 2,166,000 | +2,500 | 0.44% | 39,377,880 |
| 2021-03-17 | 2021-03-15 | 16.960 | 2,163,500 | -57,500 | 0.44% | 36,692,960 |
| 2021-03-16 | 2021-03-12 | 17.920 | 2,221,000 | +500 | 0.45% | 39,800,320 |
| 2021-03-15 | 2021-03-11 | 17.540 | 2,220,500 | -9,500 | 0.45% | 38,947,570 |
| 2021-03-12 | 2021-03-10 | 16.800 | 2,230,000 | -4,000 | 0.45% | 37,464,000 |
| 2021-03-11 | 2021-03-09 | 16.740 | 2,234,000 | -8,500 | 0.45% | 37,397,160 |
| 2021-03-10 | 2021-03-08 | 17.100 | 2,242,500 | -11,500 | 0.46% | 38,346,750 |
| 2021-03-09 | 2021-03-05 | 17.740 | 2,254,000 | +4,500 | 0.46% | 39,985,960 |
| 2021-03-08 | 2021-03-04 | 18.700 | 2,249,500 | +2,000 | 0.46% | 42,065,650 |
| 2021-03-05 | 2021-03-03 | 19.000 | 2,247,500 | +3,000 | 0.46% | 42,702,500 |
| 2021-03-04 | 2021-03-02 | 18.880 | 2,244,500 | +5,000 | 0.46% | 42,376,160 |
| 2021-03-03 | 2021-03-01 | 19.360 | 2,239,500 | -3,000 | 0.46% | 43,356,720 |
| 2021-03-02 | 2021-02-26 | 18.960 | 2,242,500 | -6,500 | 0.46% | 42,517,800 |
| 2021-03-01 | 2021-02-25 | 19.960 | 2,249,000 | +1,500 | 0.46% | 44,890,040 |
| 2021-02-26 | 2021-02-24 | 19.380 | 2,247,500 | +1,500 | 0.46% | 43,556,550 |
| 2021-02-25 | 2021-02-23 | 20.700 | 2,246,000 | -13,500 | 0.46% | 46,492,200 |
| 2021-02-24 | 2021-02-22 | 21.500 | 2,259,500 | -65,000 | 0.46% | 48,579,250 |
| 2021-02-23 | 2021-02-19 | 21.950 | 2,324,500 | -38,000 | 0.47% | 51,022,775 |
| 2021-02-22 | 2021-02-18 | 21.500 | 2,362,500 | -23,500 | 0.48% | 50,793,750 |
| 2021-02-19 | 2021-02-17 | 22.000 | 2,386,000 | -37,500 | 0.49% | 52,492,000 |
| 2021-02-18 | 2021-02-16 | 22.100 | 2,423,500 | +27,000 | 0.49% | 53,559,350 |
| 2021-02-17 | 2021-02-11 | 22.400 | 2,396,500 | +58,000 | 0.49% | 53,681,600 |
| 2021-02-16 | 2021-02-09 | 20.250 | 2,338,500 | -31,500 | 0.48% | 47,354,625 |
| 2021-02-10 | 2021-02-08 | 20.750 | 2,370,000 | -27,000 | 0.48% | 49,177,500 |
| 2021-02-09 | 2021-02-05 | 20.600 | 2,397,000 | +11,000 | 0.49% | 49,378,200 |
| 2021-02-08 | 2021-02-04 | 20.500 | 2,386,000 | +1,500 | 0.49% | 48,913,000 |
| 2021-02-05 | 2021-02-03 | 21.000 | 2,384,500 | +1,500 | 0.49% | 50,074,500 |
| 2021-02-04 | 2021-02-02 | 21.600 | 2,383,000 | +4,000 | 0.49% | 51,472,800 |
| 2021-02-03 | 2021-02-01 | 20.900 | 2,379,000 | +10,000 | 0.48% | 49,721,100 |
| 2021-02-02 | 2021-01-29 | 20.050 | 2,369,000 | -50,500 | 0.48% | 47,498,450 |
| 2021-02-01 | 2021-01-28 | 20.600 | 2,419,500 | +108,000 | 0.49% | 49,841,700 |
| 2021-01-29 | 2021-01-27 | 21.200 | 2,311,500 | +26,000 | 0.47% | 49,003,800 |
| 2021-01-28 | 2021-01-26 | 23.000 | 2,285,500 | +111,000 | 0.47% | 52,566,500 |
| 2021-01-27 | 2021-01-25 | 22.250 | 2,174,500 | +83,500 | 0.44% | 48,382,625 |
| 2021-01-26 | 2021-01-22 | 20.100 | 2,091,000 | +51,000 | 0.43% | 42,029,100 |
| 2021-01-25 | 2021-01-21 | 19.820 | 2,040,000 | +2,000 | 0.42% | 40,432,800 |
| 2021-01-22 | 2021-01-20 | 19.340 | 2,038,000 | +44,000 | 0.42% | 39,414,920 |
| 2021-01-21 | 2021-01-19 | 19.600 | 1,994,000 | -14,000 | 0.41% | 39,082,400 |
| 2021-01-20 | 2021-01-18 | 20.000 | 2,008,000 | +22,000 | 0.41% | 40,160,000 |
| 2021-01-19 | 2021-01-15 | 19.700 | 1,986,000 | +59,500 | 0.40% | 39,124,200 |
| 2021-01-18 | 2021-01-14 | 18.980 | 1,926,500 | +12,000 | 0.39% | 36,564,970 |
| 2021-01-15 | 2021-01-13 | 18.060 | 1,914,500 | -1,000 | 0.39% | 34,575,870 |
| 2021-01-14 | 2021-01-12 | 18.140 | 1,915,500 | +15,000 | 0.39% | 34,747,170 |
| 2021-01-13 | 2021-01-11 | 17.600 | 1,900,500 | +29,500 | 0.39% | 33,448,800 |
| 2021-01-12 | 2021-01-08 | 17.780 | 1,871,000 | +10,000 | 0.38% | 33,266,380 |
| 2021-01-11 | 2021-01-07 | 18.600 | 1,861,000 | +2,500 | 0.38% | 34,614,600 |
| 2021-01-08 | 2021-01-06 | 19.180 | 1,858,500 | +13,000 | 0.38% | 35,646,030 |
| 2021-01-07 | 2021-01-05 | 18.820 | 1,845,500 | +37,000 | 0.38% | 34,732,310 |
| 2021-01-06 | 2021-01-04 | 19.300 | 1,808,500 | -14,000 | 0.37% | 34,904,050 |
| 2021-01-05 | 2020-12-31 | 20.000 | 1,822,500 | -62,000 | 0.37% | 36,450,000 |
| 2021-01-04 | 2020-12-29 | 16.980 | 1,884,500 | +14,500 | 0.38% | 31,998,810 |
| 2020-12-30 | 2020-12-28 | 16.520 | 1,870,000 | -14,500 | 0.38% | 30,892,400 |
| 2020-12-29 | 2020-12-24 | 17.000 | 1,884,500 | -1,500 | 0.38% | 32,036,500 |
| 2020-12-28 | 2020-12-22 | 17.100 | 1,886,000 | +500 | 0.38% | 32,250,600 |
| 2020-12-23 | 2020-12-21 | 17.840 | 1,885,500 | +6,000 | 0.38% | 33,637,320 |
| 2020-12-22 | 2020-12-18 | 17.340 | 1,879,500 | +1,000 | 0.38% | 32,590,530 |
| 2020-12-21 | 2020-12-17 | 17.240 | 1,878,500 | -16,000 | 0.38% | 32,385,340 |
| 2020-12-18 | 2020-12-16 | 16.320 | 1,894,500 | +38,000 | 0.39% | 30,918,240 |
| 2020-12-17 | 2020-12-15 | 16.340 | 1,856,500 | +44,000 | 0.38% | 30,335,210 |
| 2020-12-16 | 2020-12-14 | 16.260 | 1,812,500 | -3,000 | 0.37% | 29,471,250 |
| 2020-12-15 | 2020-12-11 | 16.100 | 1,815,500 | -10,500 | 0.37% | 29,229,550 |
| 2020-12-14 | 2020-12-10 | 16.240 | 1,826,000 | -3,500 | 0.37% | 29,654,240 |
| 2020-12-11 | 2020-12-09 | 16.600 | 1,829,500 | +3,500 | 0.37% | 30,369,700 |
| 2020-12-10 | 2020-12-08 | 16.740 | 1,826,000 | +1,500 | 0.37% | 30,567,240 |
| 2020-12-09 | 2020-12-07 | 17.180 | 1,824,500 | -37,500 | 0.37% | 31,344,910 |
| 2020-12-08 | 2020-12-04 | 16.980 | 1,862,000 | +500 | 0.38% | 31,616,760 |
| 2020-12-07 | 2020-12-03 | 17.420 | 1,861,500 | -1,500 | 0.38% | 32,427,330 |
| 2020-12-04 | 2020-12-02 | 16.040 | 1,863,000 | -6,000 | 0.38% | 29,882,520 |
| 2020-12-03 | 2020-12-01 | 16.820 | 1,869,000 | -34,500 | 0.38% | 31,436,580 |
| 2020-12-02 | 2020-11-30 | 17.420 | 1,903,500 | -2,000 | 0.39% | 33,158,970 |
| 2020-12-01 | 2020-11-27 | 18.140 | 1,905,500 | +4,500 | 0.39% | 34,565,770 |
| 2020-11-30 | 2020-11-26 | 18.260 | 1,901,000 | +500 | 0.39% | 34,712,260 |
| 2020-11-27 | 2020-11-25 | 18.220 | 1,900,500 | +2,500 | 0.39% | 34,627,110 |
| 2020-11-26 | 2020-11-24 | 18.760 | 1,898,000 | +3,000 | 0.39% | 35,606,480 |
| 2020-11-24 | 2020-11-20 | 19.200 | 1,895,000 | +7,500 | 0.39% | 36,384,000 |
| 2020-11-23 | 2020-11-19 | 19.240 | 1,887,500 | -20,000 | 0.38% | 36,315,500 |
| 2020-11-20 | 2020-11-18 | 19.300 | 1,907,500 | +35,000 | 0.39% | 36,814,750 |
| 2020-11-19 | 2020-11-17 | 19.260 | 1,872,500 | +25,500 | 0.38% | 36,064,350 |
| 2020-11-18 | 2020-11-16 | 19.240 | 1,847,000 | +1,000 | 0.38% | 35,536,280 |
| 2020-11-17 | 2020-11-13 | 19.800 | 1,846,000 | -4,000 | 0.38% | 36,550,800 |
| 2020-11-16 | 2020-11-12 | 20.100 | 1,850,000 | -2,500 | 0.38% | 37,185,000 |
| 2020-11-13 | 2020-11-11 | 19.860 | 1,852,500 | -28,000 | 0.38% | 36,790,650 |
| 2020-11-12 | 2020-11-10 | 21.200 | 1,880,500 | +13,500 | 0.38% | 39,866,600 |
| 2020-11-11 | 2020-11-09 | 21.750 | 1,867,000 | -14,500 | 0.38% | 40,607,250 |
| 2020-11-10 | 2020-11-06 | 19.080 | 1,881,500 | -10,500 | 0.38% | 35,899,020 |
| 2020-11-09 | 2020-11-05 | 19.760 | 1,892,000 | +13,000 | 0.39% | 37,385,920 |
| 2020-11-06 | 2020-11-04 | 18.960 | 1,879,000 | -7,500 | 0.38% | 35,625,840 |
| 2020-11-05 | 2020-11-03 | 18.300 | 1,886,500 | -69,000 | 0.38% | 34,522,950 |
| 2020-11-04 | 2020-11-02 | 18.440 | 1,955,500 | +60,500 | 0.40% | 36,059,420 |
| 2020-11-03 | 2020-10-30 | 19.200 | 1,895,000 | -21,500 | 0.39% | 36,384,000 |
| 2020-11-02 | 2020-10-29 | 22.200 | 1,916,500 | -14,500 | 0.39% | 42,546,300 |
| 2020-10-30 | 2020-10-28 | 22.300 | 1,931,000 | -17,000 | 0.40% | 43,061,300 |
| 2020-10-29 | 2020-10-27 | 22.250 | 1,948,000 | -10,500 | 0.40% | 43,343,000 |
| 2020-10-28 | 2020-10-23 | 22.050 | 1,958,500 | -66,500 | 0.41% | 43,184,925 |
| 2020-10-27 | 2020-10-22 | 22.650 | 2,025,000 | +14,500 | 0.42% | 45,866,250 |
| 2020-10-23 | 2020-10-21 | 23.550 | 2,010,500 | -41,000 | 0.42% | 47,347,275 |
| 2020-10-22 | 2020-10-20 | 24.050 | 2,051,500 | -28,000 | 0.43% | 49,338,575 |
| 2020-10-21 | 2020-10-19 | 23.450 | 2,079,500 | +172,500 | 0.43% | 48,764,275 |
| 2020-10-20 | 2020-10-16 | 25.150 | 1,907,000 | +23,500 | 0.40% | 47,961,050 |
| 2020-10-19 | 2020-10-15 | 25.200 | 1,883,500 | -2,500 | 0.39% | 47,464,200 |
| 2020-10-16 | 2020-10-14 | 25.150 | 1,886,000 | -98,500 | 0.39% | 47,432,900 |
| 2020-10-15 | 2020-10-12 | 27.200 | 1,984,500 | -34,000 | 0.41% | 53,978,400 |
| 2020-10-14 | 2020-10-09 | 27.900 | 2,018,500 | +40,000 | 0.42% | 56,316,150 |
| 2020-10-12 | 2020-10-08 | 29.050 | 1,978,500 | +63,500 | 0.41% | 57,475,425 |
| 2020-10-09 | 2020-10-07 | 27.950 | 1,915,000 | 0.40% | 53,524,250 |
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