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 | 2.910 | 1,194,500 | +0 | 1.44% | 3,475,995 |
| 2025-10-13 | 2025-10-09 | 3.010 | 1,194,500 | +0 | 1.44% | 3,595,445 |
| 2025-10-10 | 2025-10-08 | 3.100 | 1,194,500 | +0 | 1.44% | 3,702,950 |
| 2025-10-09 | 2025-10-06 | 3.160 | 1,194,500 | -2,000 | 1.44% | 3,774,620 |
| 2025-10-03 | 2025-09-30 | 3.040 | 1,196,500 | -54,000 | 1.45% | 3,637,360 |
| 2025-09-26 | 2025-09-24 | 3.020 | 1,250,500 | +10,000 | 1.51% | 3,776,510 |
| 2025-09-25 | 2025-09-23 | 3.090 | 1,240,500 | -14,500 | 1.50% | 3,833,145 |
| 2025-09-24 | 2025-09-22 | 3.090 | 1,255,000 | +500 | 1.52% | 3,877,950 |
| 2025-09-23 | 2025-09-19 | 3.190 | 1,254,500 | -500 | 1.52% | 4,001,855 |
| 2025-09-18 | 2025-09-16 | 3.170 | 1,255,000 | +3,500 | 1.52% | 3,978,350 |
| 2025-09-16 | 2025-09-12 | 3.330 | 1,251,500 | +4,000 | 1.51% | 4,167,495 |
| 2025-09-15 | 2025-09-11 | 3.400 | 1,247,500 | -13,000 | 1.51% | 4,241,500 |
| 2025-09-11 | 2025-09-09 | 3.440 | 1,260,500 | +12,500 | 1.52% | 4,336,120 |
| 2025-09-10 | 2025-09-08 | 3.550 | 1,248,000 | -1,000 | 1.51% | 4,430,400 |
| 2025-09-09 | 2025-09-05 | 3.410 | 1,249,000 | -15,500 | 1.51% | 4,259,090 |
| 2025-09-08 | 2025-09-04 | 3.250 | 1,264,500 | -1,000 | 1.53% | 4,109,625 |
| 2025-09-04 | 2025-09-02 | 3.450 | 1,265,500 | -11,500 | 1.53% | 4,365,975 |
| 2025-09-03 | 2025-09-01 | 3.470 | 1,277,000 | +20,000 | 1.54% | 4,431,190 |
| 2025-09-01 | 2025-08-28 | 3.880 | 1,257,000 | -6,000 | 1.52% | 4,877,160 |
| 2025-08-29 | 2025-08-27 | 4.150 | 1,263,000 | -74,000 | 1.53% | 5,241,450 |
| 2025-08-28 | 2025-08-26 | 3.870 | 1,337,000 | +14,500 | 1.62% | 5,174,190 |
| 2025-08-27 | 2025-08-25 | 3.730 | 1,322,500 | -5,500 | 1.60% | 4,932,925 |
| 2025-08-26 | 2025-08-22 | 3.640 | 1,328,000 | -25,000 | 1.61% | 4,833,920 |
| 2025-08-25 | 2025-08-21 | 3.600 | 1,353,000 | +15,000 | 1.64% | 4,870,800 |
| 2025-08-22 | 2025-08-20 | 3.420 | 1,338,000 | -5,000 | 1.62% | 4,575,960 |
| 2025-08-21 | 2025-08-19 | 3.340 | 1,343,000 | +6,000 | 1.62% | 4,485,620 |
| 2025-08-20 | 2025-08-18 | 3.400 | 1,337,000 | +40,000 | 1.62% | 4,545,800 |
| 2025-08-19 | 2025-08-15 | 3.210 | 1,297,000 | -15,500 | 1.57% | 4,163,370 |
| 2025-08-15 | 2025-08-13 | 3.160 | 1,312,500 | -81,500 | 1.59% | 4,147,500 |
| 2025-08-14 | 2025-08-12 | 3.170 | 1,394,000 | -17,500 | 1.69% | 4,418,980 |
| 2025-08-13 | 2025-08-11 | 3.240 | 1,411,500 | -39,500 | 1.71% | 4,573,260 |
| 2025-08-12 | 2025-08-08 | 3.200 | 1,451,000 | +18,000 | 1.75% | 4,643,200 |
| 2025-08-11 | 2025-08-07 | 3.190 | 1,433,000 | -2,000 | 1.73% | 4,571,270 |
| 2025-08-08 | 2025-08-06 | 3.360 | 1,435,000 | +79,000 | 1.73% | 4,821,600 |
| 2025-08-07 | 2025-08-05 | 3.360 | 1,356,000 | -239,000 | 1.64% | 4,556,160 |
| 2025-08-06 | 2025-08-04 | 2.930 | 1,595,000 | -77,500 | 1.93% | 4,673,350 |
| 2025-08-05 | 2025-08-01 | 2.790 | 1,672,500 | +3,500 | 2.02% | 4,666,275 |
| 2025-08-04 | 2025-07-31 | 2.890 | 1,669,000 | +25,000 | 2.02% | 4,823,410 |
| 2025-08-01 | 2025-07-30 | 2.950 | 1,644,000 | +27,000 | 1.99% | 4,849,800 |
| 2025-07-31 | 2025-07-29 | 2.910 | 1,617,000 | -5,000 | 1.95% | 4,705,470 |
| 2025-07-29 | 2025-07-25 | 2.870 | 1,622,000 | +30,000 | 1.96% | 4,655,140 |
| 2025-07-25 | 2025-07-23 | 2.810 | 1,592,000 | +10,000 | 1.92% | 4,473,520 |
| 2025-07-22 | 2025-07-18 | 2.890 | 1,582,000 | -1,000 | 1.91% | 4,571,980 |
| 2025-07-21 | 2025-07-17 | 2.900 | 1,583,000 | -3,500 | 1.91% | 4,590,700 |
| 2025-07-17 | 2025-07-15 | 2.730 | 1,586,500 | +81,000 | 1.92% | 4,331,145 |
| 2025-07-16 | 2025-07-14 | 2.700 | 1,505,500 | +90,000 | 1.82% | 4,064,850 |
| 2025-07-15 | 2025-07-11 | 2.720 | 1,415,500 | -1,000 | 1.71% | 3,850,160 |
| 2025-07-11 | 2025-07-09 | 2.730 | 1,416,500 | +5,000 | 1.71% | 3,867,045 |
| 2025-07-08 | 2025-07-04 | 2.750 | 1,411,500 | +200,000 | 1.71% | 3,881,625 |
| 2025-07-04 | 2025-07-02 | 2.800 | 1,211,500 | +11,500 | 1.46% | 3,392,200 |
| 2025-07-02 | 2025-06-27 | 2.830 | 1,200,000 | -6,000 | 1.45% | 3,396,000 |
| 2025-06-30 | 2025-06-26 | 2.910 | 1,206,000 | +17,500 | 1.46% | 3,509,460 |
| 2025-06-24 | 2025-06-20 | 2.890 | 1,188,500 | -16,000 | 1.44% | 3,434,765 |
| 2025-06-19 | 2025-06-17 | 3.020 | 1,204,500 | +1,000 | 1.46% | 3,637,590 |
| 2025-06-18 | 2025-06-16 | 3.050 | 1,203,500 | +1,500 | 1.46% | 3,670,675 |
| 2025-06-04 | 2025-06-02 | 2.760 | 1,202,000 | +20,500 | 1.45% | 3,317,520 |
| 2025-06-02 | 2025-05-29 | 2.870 | 1,181,500 | +16,000 | 1.43% | 3,390,905 |
| 2025-05-30 | 2025-05-28 | 2.780 | 1,165,500 | +500 | 1.41% | 3,240,090 |
| 2025-05-29 | 2025-05-27 | 2.810 | 1,165,000 | -500 | 1.41% | 3,273,650 |
| 2025-05-15 | 2025-05-13 | 2.960 | 1,165,500 | +42,500 | 1.41% | 3,449,880 |
| 2025-05-13 | 2025-05-09 | 2.960 | 1,123,000 | +3,500 | 1.36% | 3,324,080 |
| 2025-04-28 | 2025-04-24 | 3.120 | 1,119,500 | +500 | 1.35% | 3,492,840 |
| 2025-04-25 | 2025-04-23 | 3.110 | 1,119,000 | -1,000 | 1.35% | 3,480,090 |
| 2025-04-24 | 2025-04-22 | 3.000 | 1,120,000 | +10,000 | 1.35% | 3,360,000 |
| 2025-04-17 | 2025-04-15 | 3.160 | 1,110,000 | -1,000 | 1.34% | 3,507,600 |
| 2025-04-16 | 2025-04-14 | 3.150 | 1,111,000 | -2,000 | 1.34% | 3,499,650 |
| 2025-04-15 | 2025-04-11 | 3.130 | 1,113,000 | -15,500 | 1.35% | 3,483,690 |
| 2025-04-14 | 2025-04-10 | 3.130 | 1,128,500 | -4,000 | 1.36% | 3,532,205 |
| 2025-04-10 | 2025-04-08 | 2.900 | 1,132,500 | -500 | 1.37% | 3,284,250 |
| 2025-04-09 | 2025-04-07 | 2.850 | 1,133,000 | -2,500 | 1.37% | 3,229,050 |
| 2025-04-07 | 2025-04-02 | 3.480 | 1,135,500 | -6,000 | 1.37% | 3,951,540 |
| 2025-04-02 | 2025-03-31 | 3.520 | 1,141,500 | -500 | 1.38% | 4,018,080 |
| 2025-04-01 | 2025-03-28 | 3.660 | 1,142,000 | -5,000 | 1.38% | 4,179,720 |
| 2025-03-27 | 2025-03-25 | 3.530 | 1,147,000 | -500 | 1.39% | 4,048,910 |
| 2025-03-26 | 2025-03-24 | 3.670 | 1,147,500 | +5,000 | 1.39% | 4,211,325 |
| 2025-03-25 | 2025-03-21 | 3.810 | 1,142,500 | -2,000 | 1.38% | 4,352,925 |
| 2025-03-20 | 2025-03-18 | 3.840 | 1,144,500 | -2,000 | 1.38% | 4,394,880 |
| 2025-03-19 | 2025-03-17 | 3.910 | 1,146,500 | -7,500 | 1.39% | 4,482,815 |
| 2025-03-13 | 2025-03-11 | 3.350 | 1,154,000 | -1,000 | 1.40% | 3,865,900 |
| 2025-03-12 | 2025-03-10 | 3.200 | 1,155,000 | +500 | 1.40% | 3,696,000 |
| 2025-03-11 | 2025-03-07 | 3.230 | 1,154,500 | -15,000 | 1.40% | 3,729,035 |
| 2025-03-07 | 2025-03-05 | 3.200 | 1,169,500 | +15,000 | 1.41% | 3,742,400 |
| 2025-03-06 | 2025-03-04 | 3.260 | 1,154,500 | -2,500 | 1.40% | 3,763,670 |
| 2025-03-03 | 2025-02-27 | 3.580 | 1,157,000 | -1,000 | 1.40% | 4,142,060 |
| 2025-02-28 | 2025-02-26 | 3.680 | 1,158,000 | -15,000 | 1.40% | 4,261,440 |
| 2025-02-26 | 2025-02-24 | 3.360 | 1,173,000 | -1,000 | 1.42% | 3,941,280 |
| 2025-02-25 | 2025-02-21 | 3.370 | 1,174,000 | -4,000 | 1.42% | 3,956,380 |
| 2025-02-24 | 2025-02-20 | 3.360 | 1,178,000 | -9,500 | 1.42% | 3,958,080 |
| 2025-02-19 | 2025-02-17 | 2.910 | 1,187,500 | -10,000 | 1.44% | 3,455,625 |
| 2025-02-18 | 2025-02-14 | 2.850 | 1,197,500 | -10,000 | 1.45% | 3,412,875 |
| 2025-02-17 | 2025-02-13 | 2.760 | 1,207,500 | +4,000 | 1.46% | 3,332,700 |
| 2025-02-13 | 2025-02-11 | 2.750 | 1,203,500 | -500 | 1.46% | 3,309,625 |
| 2025-02-12 | 2025-02-10 | 2.760 | 1,204,000 | +5,000 | 1.46% | 3,323,040 |
| 2025-02-11 | 2025-02-07 | 2.700 | 1,199,000 | -1,000 | 1.45% | 3,237,300 |
| 2025-02-07 | 2025-02-05 | 2.770 | 1,200,000 | +3,500 | 1.45% | 3,324,000 |
| 2025-02-06 | 2025-02-04 | 2.800 | 1,196,500 | -16,500 | 1.45% | 3,350,200 |
| 2025-02-05 | 2025-02-03 | 2.630 | 1,213,000 | +11,000 | 1.47% | 3,190,190 |
| 2025-02-03 | 2025-01-24 | 2.700 | 1,202,000 | -19,000 | 1.45% | 3,245,400 |
| 2025-01-21 | 2025-01-17 | 2.910 | 1,221,000 | +3,500 | 1.48% | 3,553,110 |
| 2025-01-20 | 2025-01-16 | 2.770 | 1,217,500 | -10,000 | 1.47% | 3,372,475 |
| 2025-01-17 | 2025-01-15 | 2.770 | 1,227,500 | -10,000 | 1.48% | 3,400,175 |
| 2025-01-16 | 2025-01-14 | 2.870 | 1,237,500 | -500 | 1.50% | 3,551,625 |
| 2025-01-09 | 2025-01-07 | 2.530 | 1,238,000 | +12,000 | 1.50% | 3,132,140 |
| 2025-01-08 | 2025-01-06 | 2.540 | 1,226,000 | -87,000 | 1.48% | 3,114,040 |
| 2024-12-27 | 2024-12-20 | 2.760 | 1,313,000 | -20,000 | 1.59% | 3,623,880 |
| 2024-12-23 | 2024-12-19 | 2.710 | 1,333,000 | -1,000 | 1.61% | 3,612,430 |
| 2024-12-06 | 2024-12-04 | 2.950 | 1,334,000 | -1,000 | 1.61% | 3,935,300 |
| 2024-12-04 | 2024-12-02 | 3.040 | 1,335,000 | -111,500 | 1.61% | 4,058,400 |
| 2024-12-03 | 2024-11-29 | 2.970 | 1,446,500 | +1,500 | 1.75% | 4,296,105 |
| 2024-11-25 | 2024-11-21 | 3.410 | 1,445,000 | +12,000 | 1.75% | 4,927,450 |
| 2024-11-20 | 2024-11-18 | 3.320 | 1,433,000 | -3,500 | 1.73% | 4,757,560 |
| 2024-11-18 | 2024-11-14 | 3.000 | 1,436,500 | +3,000 | 1.74% | 4,309,500 |
| 2024-11-15 | 2024-11-13 | 3.250 | 1,433,500 | -1,000 | 1.73% | 4,658,875 |
| 2024-11-13 | 2024-11-11 | 2.940 | 1,434,500 | -13,000 | 1.73% | 4,217,430 |
| 2024-11-07 | 2024-11-05 | 3.760 | 1,447,500 | -5,000 | 1.75% | 5,442,600 |
| 2024-11-06 | 2024-11-04 | 3.590 | 1,452,500 | -500 | 1.76% | 5,214,475 |
| 2024-11-05 | 2024-11-01 | 3.410 | 1,453,000 | -4,500 | 1.76% | 4,954,730 |
| 2024-11-01 | 2024-10-30 | 3.130 | 1,457,500 | -500 | 1.76% | 4,561,975 |
| 2024-10-31 | 2024-10-29 | 3.190 | 1,458,000 | -6,500 | 1.76% | 4,651,020 |
| 2024-10-30 | 2024-10-28 | 2.940 | 1,464,500 | +2,000 | 1.77% | 4,305,630 |
| 2024-10-28 | 2024-10-24 | 2.780 | 1,462,500 | -1,000 | 1.77% | 4,065,750 |
| 2024-10-25 | 2024-10-23 | 2.810 | 1,463,500 | +9,000 | 1.77% | 4,112,435 |
| 2024-10-24 | 2024-10-22 | 2.560 | 1,454,500 | -36,000 | 1.76% | 3,723,520 |
| 2024-10-22 | 2024-10-18 | 1.990 | 1,490,500 | +12,000 | 1.80% | 2,966,095 |
| 2024-10-21 | 2024-10-17 | 1.850 | 1,478,500 | -14,500 | 1.79% | 2,735,225 |
| 2024-10-18 | 2024-10-16 | 1.890 | 1,493,000 | -1,000 | 1.81% | 2,821,770 |
| 2024-10-17 | 2024-10-15 | 1.860 | 1,494,000 | -2,000 | 1.81% | 2,778,840 |
| 2024-10-16 | 2024-10-14 | 1.930 | 1,496,000 | -5,500 | 1.81% | 2,887,280 |
| 2024-10-14 | 2024-10-09 | 1.880 | 1,501,500 | -2,500 | 1.82% | 2,822,820 |
| 2024-10-10 | 2024-10-08 | 2.100 | 1,504,000 | +18,500 | 1.82% | 3,158,400 |
| 2024-10-09 | 2024-10-07 | 2.570 | 1,485,500 | -1,000 | 1.80% | 3,817,735 |
| 2024-10-08 | 2024-10-04 | 2.450 | 1,486,500 | +53,000 | 1.80% | 3,641,925 |
| 2024-10-07 | 2024-10-03 | 2.330 | 1,433,500 | -1,000 | 1.73% | 3,340,055 |
| 2024-10-04 | 2024-10-02 | 2.490 | 1,434,500 | +59,000 | 1.73% | 3,571,905 |
| 2024-10-03 | 2024-09-30 | 2.140 | 1,375,500 | +53,500 | 1.66% | 2,943,570 |
| 2024-10-02 | 2024-09-27 | 1.740 | 1,322,000 | +3,000 | 1.60% | 2,300,280 |
| 2024-09-30 | 2024-09-26 | 1.490 | 1,319,000 | +29,500 | 1.59% | 1,965,310 |
| 2024-09-27 | 2024-09-25 | 1.380 | 1,289,500 | -25,000 | 1.56% | 1,779,510 |
| 2024-09-26 | 2024-09-24 | 1.380 | 1,314,500 | +15,500 | 1.59% | 1,814,010 |
| 2024-09-25 | 2024-09-23 | 1.320 | 1,299,000 | -336,500 | 1.57% | 1,714,680 |
| 2024-09-24 | 2024-09-20 | 1.310 | 1,635,500 | +62,000 | 1.98% | 2,142,505 |
| 2024-09-23 | 2024-09-19 | 1.330 | 1,573,500 | +9,500 | 1.90% | 2,092,755 |
| 2024-09-17 | 2024-09-13 | 1.350 | 1,564,000 | +60,000 | 1.89% | 2,111,400 |
| 2024-09-16 | 2024-09-12 | 1.380 | 1,504,000 | +30,000 | 1.82% | 2,075,520 |
| 2024-09-13 | 2024-09-11 | 1.430 | 1,474,000 | +21,000 | 1.78% | 2,107,820 |
| 2024-09-12 | 2024-09-10 | 1.370 | 1,453,000 | -2,000 | 1.76% | 1,990,610 |
| 2024-09-11 | 2024-09-09 | 1.380 | 1,455,000 | +30,000 | 1.76% | 2,007,900 |
| 2024-09-10 | 2024-09-05 | 1.450 | 1,425,000 | +6,000 | 1.72% | 2,066,250 |
| 2024-09-09 | 2024-09-04 | 1.460 | 1,419,000 | -1,000 | 1.72% | 2,071,740 |
| 2024-09-05 | 2024-09-03 | 1.460 | 1,420,000 | -500 | 1.72% | 2,073,200 |
| 2024-09-04 | 2024-09-02 | 1.500 | 1,420,500 | +45,000 | 1.72% | 2,130,750 |
| 2024-09-03 | 2024-08-30 | 1.560 | 1,375,500 | +25,000 | 1.66% | 2,145,780 |
| 2024-08-30 | 2024-08-28 | 1.690 | 1,350,500 | +1,500 | 1.63% | 2,282,345 |
| 2024-08-28 | 2024-08-26 | 1.700 | 1,349,000 | +500 | 1.63% | 2,293,300 |
| 2024-08-27 | 2024-08-23 | 1.730 | 1,348,500 | -1,500 | 1.63% | 2,332,905 |
| 2024-08-23 | 2024-08-21 | 1.690 | 1,350,000 | +20,000 | 1.63% | 2,281,500 |
| 2024-08-07 | 2024-08-05 | 1.720 | 1,330,000 | +3,000 | 1.61% | 2,287,600 |
| 2024-08-06 | 2024-08-02 | 1.700 | 1,327,000 | +20,000 | 1.60% | 2,255,900 |
| 2024-08-05 | 2024-08-01 | 1.700 | 1,307,000 | +14,000 | 1.58% | 2,221,900 |
| 2024-08-02 | 2024-07-31 | 1.710 | 1,293,000 | +20,500 | 1.56% | 2,211,030 |
| 2024-07-24 | 2024-07-22 | 1.850 | 1,272,500 | -70,000 | 1.54% | 2,354,125 |
| 2024-07-19 | 2024-07-17 | 1.860 | 1,342,500 | -1,000 | 1.62% | 2,497,050 |
| 2024-07-16 | 2024-07-12 | 1.950 | 1,343,500 | -500 | 1.62% | 2,619,825 |
| 2024-07-09 | 2024-07-05 | 1.790 | 1,344,000 | -1,000 | 1.62% | 2,405,760 |
| 2024-07-08 | 2024-07-04 | 1.850 | 1,345,000 | +40,000 | 1.63% | 2,488,250 |
| 2024-07-04 | 2024-07-02 | 1.890 | 1,305,000 | +20,000 | 1.58% | 2,466,450 |
| 2024-07-02 | 2024-06-27 | 1.950 | 1,285,000 | +19,000 | 1.55% | 2,505,750 |
| 2024-06-28 | 2024-06-26 | 1.970 | 1,266,000 | -7,500 | 1.53% | 2,494,020 |
| 2024-06-25 | 2024-06-21 | 1.960 | 1,273,500 | -500 | 1.54% | 2,496,060 |
| 2024-06-24 | 2024-06-20 | 1.940 | 1,274,000 | -3,000 | 1.54% | 2,471,560 |
| 2024-06-20 | 2024-06-18 | 1.910 | 1,277,000 | +9,500 | 1.54% | 2,439,070 |
| 2024-06-19 | 2024-06-17 | 1.920 | 1,267,500 | +500 | 1.53% | 2,433,600 |
| 2024-06-17 | 2024-06-13 | 2.000 | 1,267,000 | -1,500 | 1.53% | 2,534,000 |
| 2024-06-14 | 2024-06-12 | 1.910 | 1,268,500 | -500 | 1.53% | 2,422,835 |
| 2024-06-12 | 2024-06-07 | 2.000 | 1,269,000 | -2,500 | 1.53% | 2,538,000 |
| 2024-06-05 | 2024-06-03 | 2.000 | 1,271,500 | +500 | 1.54% | 2,543,000 |
| 2024-05-31 | 2024-05-29 | 2.090 | 1,271,000 | -500 | 1.54% | 2,656,390 |
| 2024-05-29 | 2024-05-27 | 2.160 | 1,271,500 | -500 | 1.54% | 2,746,440 |
| 2024-05-28 | 2024-05-24 | 2.050 | 1,272,000 | +7,500 | 1.54% | 2,607,600 |
| 2024-05-27 | 2024-05-23 | 2.110 | 1,264,500 | +14,500 | 1.53% | 2,668,095 |
| 2024-05-22 | 2024-05-20 | 2.340 | 1,250,000 | -6,500 | 1.51% | 2,925,000 |
| 2024-05-21 | 2024-05-17 | 2.340 | 1,256,500 | +500 | 1.52% | 2,940,210 |
| 2024-05-13 | 2024-05-09 | 2.490 | 1,256,000 | -126,500 | 1.52% | 3,127,440 |
| 2024-05-09 | 2024-05-07 | 2.300 | 1,382,500 | -500 | 1.67% | 3,179,750 |
| 2024-05-08 | 2024-05-06 | 2.310 | 1,383,000 | +50,000 | 1.67% | 3,194,730 |
| 2024-05-07 | 2024-05-03 | 2.310 | 1,333,000 | +10,500 | 1.61% | 3,079,230 |
| 2024-05-06 | 2024-05-02 | 2.180 | 1,322,500 | +51,000 | 1.60% | 2,883,050 |
| 2024-05-02 | 2024-04-29 | 2.140 | 1,271,500 | -17,500 | 1.54% | 2,721,010 |
| 2024-04-30 | 2024-04-26 | 2.010 | 1,289,000 | -7,000 | 1.56% | 2,590,890 |
| 2024-04-24 | 2024-04-22 | 1.950 | 1,296,000 | +500 | 1.57% | 2,527,200 |
| 2024-04-17 | 2024-04-15 | 1.960 | 1,295,500 | +5,000 | 1.57% | 2,539,180 |
| 2024-04-15 | 2024-04-11 | 1.970 | 1,290,500 | -500 | 1.56% | 2,542,285 |
| 2024-04-11 | 2024-04-09 | 1.960 | 1,291,000 | +3,000 | 1.56% | 2,530,360 |
| 2024-04-09 | 2024-04-05 | 2.180 | 1,288,000 | -2,500 | 1.56% | 2,807,840 |
| 2024-03-21 | 2024-03-19 | 2.130 | 1,290,500 | -1,000 | 1.56% | 2,748,765 |
| 2024-03-20 | 2024-03-18 | 2.120 | 1,291,500 | +500 | 1.56% | 2,737,980 |
| 2024-03-19 | 2024-03-15 | 2.200 | 1,291,000 | +500 | 1.56% | 2,840,200 |
| 2024-03-18 | 2024-03-14 | 2.140 | 1,290,500 | -500 | 1.56% | 2,761,670 |
| 2024-03-15 | 2024-03-13 | 2.100 | 1,291,000 | +12,500 | 1.56% | 2,711,100 |
| 2024-03-14 | 2024-03-12 | 2.100 | 1,278,500 | +1,500 | 1.55% | 2,684,850 |
| 2024-03-13 | 2024-03-11 | 2.060 | 1,277,000 | -5,000 | 1.54% | 2,630,620 |
| 2024-03-12 | 2024-03-08 | 2.010 | 1,282,000 | +5,000 | 1.55% | 2,576,820 |
| 2024-03-08 | 2024-03-06 | 2.050 | 1,277,000 | -10,000 | 1.54% | 2,617,850 |
| 2024-03-05 | 2024-03-01 | 2.050 | 1,287,000 | -500 | 1.56% | 2,638,350 |
| 2024-02-16 | 2024-02-14 | 2.110 | 1,287,500 | +2,000 | 1.56% | 2,716,625 |
| 2024-02-14 | 2024-02-07 | 2.020 | 1,285,500 | -1,000 | 1.55% | 2,596,710 |
| 2024-02-07 | 2024-02-05 | 2.000 | 1,286,500 | -500 | 1.56% | 2,573,000 |
| 2024-02-06 | 2024-02-02 | 2.130 | 1,287,000 | +4,000 | 1.56% | 2,741,310 |
| 2024-01-29 | 2024-01-25 | 2.130 | 1,283,000 | -500 | 1.55% | 2,732,790 |
| 2024-01-24 | 2024-01-22 | 2.160 | 1,283,500 | -1,000 | 1.55% | 2,772,360 |
| 2024-01-23 | 2024-01-19 | 2.240 | 1,284,500 | -500 | 1.55% | 2,877,280 |
| 2024-01-22 | 2024-01-18 | 2.170 | 1,285,000 | +5,000 | 1.55% | 2,788,450 |
| 2024-01-17 | 2024-01-15 | 2.260 | 1,280,000 | -1,000 | 1.55% | 2,892,800 |
| 2024-01-11 | 2024-01-09 | 2.190 | 1,281,000 | -2,000 | 1.55% | 2,805,390 |
| 2024-01-08 | 2024-01-04 | 2.350 | 1,283,000 | -500 | 1.55% | 3,015,050 |
| 2024-01-03 | 2023-12-29 | 2.350 | 1,283,500 | +500 | 1.55% | 3,016,225 |
| 2024-01-02 | 2023-12-28 | 2.450 | 1,283,000 | -2,500 | 1.55% | 3,143,350 |
| 2023-12-29 | 2023-12-27 | 2.220 | 1,285,500 | -20,500 | 1.55% | 2,853,810 |
| 2023-12-28 | 2023-12-22 | 2.150 | 1,306,000 | -500 | 1.58% | 2,807,900 |
| 2023-12-19 | 2023-12-15 | 2.280 | 1,306,500 | -4,000 | 1.58% | 2,978,820 |
| 2023-12-14 | 2023-12-12 | 2.350 | 1,310,500 | -3,000 | 1.58% | 3,079,675 |
| 2023-12-11 | 2023-12-07 | 2.310 | 1,313,500 | -24,500 | 1.59% | 3,034,185 |
| 2023-12-06 | 2023-12-04 | 2.500 | 1,338,000 | +500 | 1.62% | 3,345,000 |
| 2023-12-05 | 2023-12-01 | 2.560 | 1,337,500 | +500 | 1.62% | 3,424,000 |
| 2023-12-01 | 2023-11-29 | 2.640 | 1,337,000 | -2,500 | 1.62% | 3,529,680 |
| 2023-11-30 | 2023-11-28 | 2.660 | 1,339,500 | -500 | 1.62% | 3,563,070 |
| 2023-11-29 | 2023-11-27 | 2.660 | 1,340,000 | -50,000 | 1.62% | 3,564,400 |
| 2023-11-28 | 2023-11-24 | 2.710 | 1,390,000 | -1,500 | 1.68% | 3,766,900 |
| 2023-11-27 | 2023-11-23 | 2.720 | 1,391,500 | -2,000 | 1.68% | 3,784,880 |
| 2023-11-24 | 2023-11-22 | 2.740 | 1,393,500 | +2,000 | 1.68% | 3,818,190 |
| 2023-11-23 | 2023-11-21 | 2.700 | 1,391,500 | +500 | 1.68% | 3,757,050 |
| 2023-11-21 | 2023-11-17 | 2.700 | 1,391,000 | -500 | 1.68% | 3,755,700 |
| 2023-11-20 | 2023-11-16 | 2.700 | 1,391,500 | +1,500 | 1.68% | 3,757,050 |
| 2023-11-17 | 2023-11-15 | 2.780 | 1,390,000 | +500 | 1.68% | 3,864,200 |
| 2023-11-14 | 2023-11-10 | 2.810 | 1,389,500 | -2,000 | 1.68% | 3,904,495 |
| 2023-11-13 | 2023-11-09 | 2.780 | 1,391,500 | -500 | 1.68% | 3,868,370 |
| 2023-11-09 | 2023-11-07 | 2.860 | 1,392,000 | +1,000 | 1.68% | 3,981,120 |
| 2023-11-08 | 2023-11-06 | 2.840 | 1,391,000 | -1,500 | 1.68% | 3,950,440 |
| 2023-11-03 | 2023-11-01 | 2.750 | 1,392,500 | +500 | 1.68% | 3,829,375 |
| 2023-11-02 | 2023-10-31 | 2.900 | 1,392,000 | -500 | 1.68% | 4,036,800 |
| 2023-11-01 | 2023-10-30 | 2.770 | 1,392,500 | -1,000 | 1.68% | 3,857,225 |
| 2023-10-31 | 2023-10-27 | 2.700 | 1,393,500 | +500 | 1.68% | 3,762,450 |
| 2023-10-27 | 2023-10-25 | 2.560 | 1,393,000 | +500 | 1.68% | 3,566,080 |
| 2023-10-26 | 2023-10-24 | 2.550 | 1,392,500 | -500 | 1.68% | 3,550,875 |
| 2023-10-25 | 2023-10-20 | 2.540 | 1,393,000 | -500 | 1.68% | 3,538,220 |
| 2023-10-19 | 2023-10-17 | 2.650 | 1,393,500 | -500 | 1.68% | 3,692,775 |
| 2023-10-16 | 2023-10-12 | 2.750 | 1,394,000 | +500 | 1.69% | 3,833,500 |
| 2023-10-12 | 2023-10-10 | 2.560 | 1,393,500 | +1,000 | 1.68% | 3,567,360 |
| 2023-10-09 | 2023-10-05 | 2.550 | 1,392,500 | -500 | 1.68% | 3,550,875 |
| 2023-10-05 | 2023-10-03 | 2.610 | 1,393,000 | +1,000 | 1.68% | 3,635,730 |
| 2023-10-03 | 2023-09-28 | 2.800 | 1,392,000 | -1,000 | 1.68% | 3,897,600 |
| 2023-09-29 | 2023-09-27 | 2.700 | 1,393,000 | -2,000 | 1.68% | 3,761,100 |
| 2023-09-26 | 2023-09-22 | 2.780 | 1,395,000 | -500 | 1.69% | 3,878,100 |
| 2023-08-30 | 2023-08-28 | 2.790 | 1,395,500 | +2,000 | 1.69% | 3,893,445 |
| 2023-08-28 | 2023-08-24 | 2.900 | 1,393,500 | -3,000 | 1.68% | 4,041,150 |
| 2023-08-25 | 2023-08-23 | 2.830 | 1,396,500 | -500 | 1.69% | 3,952,095 |
| 2023-08-24 | 2023-08-22 | 2.740 | 1,397,000 | -1,500 | 1.69% | 3,827,780 |
| 2023-08-22 | 2023-08-18 | 2.880 | 1,398,500 | -500 | 1.69% | 4,027,680 |
| 2023-08-21 | 2023-08-17 | 2.930 | 1,399,000 | -3,000 | 1.69% | 4,099,070 |
| 2023-08-16 | 2023-08-14 | 2.970 | 1,402,000 | +1,000 | 1.70% | 4,163,940 |
| 2023-08-14 | 2023-08-10 | 3.060 | 1,401,000 | +6,000 | 1.69% | 4,287,060 |
| 2023-08-11 | 2023-08-09 | 3.080 | 1,395,000 | +13,000 | 1.69% | 4,296,600 |
| 2023-08-10 | 2023-08-08 | 3.000 | 1,382,000 | -1,000 | 1.67% | 4,146,000 |
| 2023-08-09 | 2023-08-07 | 3.070 | 1,383,000 | -20,500 | 1.67% | 4,245,810 |
| 2023-08-08 | 2023-08-04 | 3.220 | 1,403,500 | +1,500 | 1.70% | 4,519,270 |
| 2023-08-02 | 2023-07-31 | 3.400 | 1,402,000 | -1,500 | 1.70% | 4,766,800 |
| 2023-08-01 | 2023-07-28 | 3.310 | 1,403,500 | -1,000 | 1.70% | 4,645,585 |
| 2023-07-28 | 2023-07-26 | 3.250 | 1,404,500 | -9,500 | 1.70% | 4,564,625 |
| 2023-07-27 | 2023-07-25 | 3.200 | 1,414,000 | -10,000 | 1.71% | 4,524,800 |
| 2023-07-25 | 2023-07-21 | 3.070 | 1,424,000 | +5,500 | 1.72% | 4,371,680 |
| 2023-07-21 | 2023-07-19 | 3.140 | 1,418,500 | -39,500 | 1.71% | 4,454,090 |
| 2023-07-20 | 2023-07-18 | 2.980 | 1,458,000 | +4,500 | 1.76% | 4,344,840 |
| 2023-07-19 | 2023-07-14 | 3.010 | 1,453,500 | +12,000 | 1.76% | 4,375,035 |
| 2023-07-18 | 2023-07-13 | 2.590 | 1,441,500 | +53,500 | 1.74% | 3,733,485 |
| 2023-07-14 | 2023-07-12 | 2.560 | 1,388,000 | +7,500 | 1.68% | 3,553,280 |
| 2023-07-13 | 2023-07-11 | 2.670 | 1,380,500 | +13,000 | 1.67% | 3,685,935 |
| 2023-07-12 | 2023-07-10 | 2.750 | 1,367,500 | +5,000 | 1.65% | 3,760,625 |
| 2023-07-11 | 2023-07-07 | 2.830 | 1,362,500 | +4,000 | 1.65% | 3,855,875 |
| 2023-07-10 | 2023-07-06 | 2.840 | 1,358,500 | +17,500 | 1.64% | 3,858,140 |
| 2023-07-07 | 2023-07-05 | 2.910 | 1,341,000 | +13,000 | 1.62% | 3,902,310 |
| 2023-07-06 | 2023-07-04 | 2.940 | 1,328,000 | -16,000 | 1.61% | 3,904,320 |
| 2023-07-05 | 2023-07-03 | 2.830 | 1,344,000 | +20,000 | 1.62% | 3,803,520 |
| 2023-07-04 | 2023-06-30 | 2.840 | 1,324,000 | +4,000 | 1.60% | 3,760,160 |
| 2023-06-30 | 2023-06-28 | 3.050 | 1,320,000 | -1,000 | 1.60% | 4,026,000 |
| 2023-06-29 | 2023-06-27 | 3.220 | 1,321,000 | +2,000 | 1.60% | 4,253,620 |
| 2023-06-28 | 2023-06-26 | 3.190 | 1,319,000 | +1,000 | 1.59% | 4,207,610 |
| 2023-06-27 | 2023-06-23 | 3.180 | 1,318,000 | -500 | 1.59% | 4,191,240 |
| 2023-06-21 | 2023-06-19 | 3.380 | 1,318,500 | -2,000 | 1.59% | 4,456,530 |
| 2023-06-20 | 2023-06-16 | 3.570 | 1,320,500 | +1,000 | 1.60% | 4,714,185 |
| 2023-06-19 | 2023-06-15 | 3.510 | 1,319,500 | -1,500 | 1.60% | 4,631,445 |
| 2023-06-15 | 2023-06-13 | 3.370 | 1,321,000 | -3,000 | 1.60% | 4,451,770 |
| 2023-06-09 | 2023-06-07 | 3.450 | 1,324,000 | -1,000 | 1.60% | 4,567,800 |
| 2023-06-08 | 2023-06-06 | 3.410 | 1,325,000 | -14,500 | 1.60% | 4,518,250 |
| 2023-06-07 | 2023-06-05 | 3.560 | 1,339,500 | +4,000 | 1.62% | 4,768,620 |
| 2023-06-06 | 2023-06-02 | 3.350 | 1,335,500 | -10,000 | 1.61% | 4,473,925 |
| 2023-05-31 | 2023-05-29 | 3.270 | 1,345,500 | -4,000 | 1.63% | 4,399,785 |
| 2023-05-30 | 2023-05-25 | 3.580 | 1,349,500 | +1,000 | 1.63% | 4,831,210 |
| 2023-05-29 | 2023-05-24 | 3.740 | 1,348,500 | +500 | 1.63% | 5,043,390 |
| 2023-05-25 | 2023-05-23 | 3.950 | 1,348,000 | +1,000 | 1.63% | 5,324,600 |
| 2023-05-22 | 2023-05-18 | 4.460 | 1,347,000 | +1,000 | 1.63% | 6,007,620 |
| 2023-05-17 | 2023-05-15 | 4.580 | 1,346,000 | -500 | 1.63% | 6,164,680 |
| 2023-05-12 | 2023-05-10 | 4.800 | 1,346,500 | -1,000 | 1.63% | 6,463,200 |
| 2023-05-11 | 2023-05-09 | 4.800 | 1,347,500 | +1,000 | 1.63% | 6,468,000 |
| 2023-05-09 | 2023-05-05 | 4.800 | 1,346,500 | -1,000 | 1.63% | 6,463,200 |
| 2023-05-05 | 2023-05-03 | 4.500 | 1,347,500 | +1,000 | 1.63% | 6,063,750 |
| 2023-04-27 | 2023-04-25 | 4.940 | 1,346,500 | -41,000 | 1.63% | 6,651,710 |
| 2023-04-25 | 2023-04-21 | 4.670 | 1,387,500 | +10,000 | 1.68% | 6,479,625 |
| 2023-04-20 | 2023-04-18 | 4.520 | 1,377,500 | -2,000 | 1.67% | 6,226,300 |
| 2023-04-19 | 2023-04-17 | 4.350 | 1,379,500 | +10,000 | 1.67% | 6,000,825 |
| 2023-04-17 | 2023-04-13 | 4.380 | 1,369,500 | -5,000 | 1.66% | 5,998,410 |
| 2023-04-11 | 2023-04-04 | 4.670 | 1,374,500 | +1,000 | 1.66% | 6,418,915 |
| 2023-04-06 | 2023-04-03 | 4.680 | 1,373,500 | -1,500 | 1.66% | 6,427,980 |
| 2023-04-03 | 2023-03-30 | 4.600 | 1,375,000 | +1,000 | 1.66% | 6,325,000 |
| 2023-03-30 | 2023-03-28 | 4.840 | 1,374,000 | -2,500 | 1.66% | 6,650,160 |
| 2023-03-28 | 2023-03-24 | 4.510 | 1,376,500 | -42,000 | 1.66% | 6,208,015 |
| 2023-03-21 | 2023-03-17 | 4.740 | 1,418,500 | -9,000 | 1.71% | 6,723,690 |
| 2023-03-20 | 2023-03-16 | 4.700 | 1,427,500 | +1,500 | 1.73% | 6,709,250 |
| 2023-03-16 | 2023-03-14 | 4.790 | 1,426,000 | +500 | 1.72% | 6,830,540 |
| 2023-03-15 | 2023-03-13 | 4.900 | 1,425,500 | +500 | 1.72% | 6,984,950 |
| 2023-03-14 | 2023-03-10 | 4.810 | 1,425,000 | +2,000 | 1.72% | 6,854,250 |
| 2023-03-13 | 2023-03-09 | 5.080 | 1,423,000 | +1,000 | 1.72% | 7,228,840 |
| 2023-03-09 | 2023-03-07 | 5.100 | 1,422,000 | -1,000 | 1.72% | 7,252,200 |
| 2023-03-06 | 2023-03-02 | 5.450 | 1,423,000 | -8,000 | 1.72% | 7,755,350 |
| 2023-03-03 | 2023-03-01 | 5.510 | 1,431,000 | -1,000 | 1.73% | 7,884,810 |
| 2023-03-02 | 2023-02-28 | 5.200 | 1,432,000 | +1,000 | 1.73% | 7,446,400 |
| 2023-02-24 | 2023-02-22 | 5.510 | 1,431,000 | -15,500 | 1.73% | 7,884,810 |
| 2023-02-23 | 2023-02-21 | 5.580 | 1,446,500 | -1,000 | 1.75% | 8,071,470 |
| 2023-02-22 | 2023-02-20 | 5.640 | 1,447,500 | +16,000 | 1.75% | 8,163,900 |
| 2023-02-20 | 2023-02-16 | 5.330 | 1,431,500 | +500 | 1.73% | 7,629,895 |
| 2023-02-16 | 2023-02-14 | 5.620 | 1,431,000 | -5,000 | 1.73% | 8,042,220 |
| 2023-02-15 | 2023-02-13 | 5.550 | 1,436,000 | -4,000 | 1.74% | 7,969,800 |
| 2023-02-14 | 2023-02-10 | 5.560 | 1,440,000 | +500 | 1.74% | 8,006,400 |
| 2023-02-13 | 2023-02-09 | 6.040 | 1,439,500 | -3,500 | 1.74% | 8,694,580 |
| 2023-02-10 | 2023-02-08 | 6.180 | 1,443,000 | -4,500 | 1.74% | 8,917,740 |
| 2023-02-09 | 2023-02-07 | 5.970 | 1,447,500 | -3,500 | 1.75% | 8,641,575 |
| 2023-02-08 | 2023-02-06 | 5.970 | 1,451,000 | +14,000 | 1.75% | 8,662,470 |
| 2023-02-07 | 2023-02-03 | 5.900 | 1,437,000 | +10,000 | 1.74% | 8,478,300 |
| 2023-02-06 | 2023-02-02 | 5.650 | 1,427,000 | -8,000 | 1.73% | 8,062,550 |
| 2023-02-03 | 2023-02-01 | 5.220 | 1,435,000 | -16,500 | 1.73% | 7,490,700 |
| 2023-02-02 | 2023-01-31 | 4.720 | 1,451,500 | -2,000 | 1.75% | 6,851,080 |
| 2023-02-01 | 2023-01-30 | 4.750 | 1,453,500 | -5,500 | 1.76% | 6,904,125 |
| 2023-01-31 | 2023-01-27 | 4.900 | 1,459,000 | -4,000 | 1.76% | 7,149,100 |
| 2023-01-30 | 2023-01-26 | 5.020 | 1,463,000 | +8,500 | 1.77% | 7,344,260 |
| 2023-01-27 | 2023-01-20 | 5.030 | 1,454,500 | +1,500 | 1.76% | 7,316,135 |
| 2023-01-26 | 2023-01-19 | 5.040 | 1,453,000 | -11,000 | 1.76% | 7,323,120 |
| 2023-01-19 | 2023-01-17 | 5.070 | 1,464,000 | +14,000 | 1.77% | 7,422,480 |
| 2023-01-18 | 2023-01-16 | 5.210 | 1,450,000 | -9,500 | 1.75% | 7,554,500 |
| 2023-01-17 | 2023-01-13 | 4.970 | 1,459,500 | -19,500 | 1.76% | 7,253,715 |
| 2023-01-16 | 2023-01-12 | 4.600 | 1,479,000 | +103,500 | 1.79% | 6,803,400 |
| 2023-01-13 | 2023-01-11 | 4.750 | 1,375,500 | +43,500 | 1.66% | 6,533,625 |
| 2023-01-12 | 2023-01-10 | 4.330 | 1,332,000 | +8,500 | 1.61% | 5,767,560 |
| 2023-01-11 | 2023-01-09 | 3.880 | 1,323,500 | -1,000 | 1.60% | 5,135,180 |
| 2023-01-09 | 2023-01-05 | 3.800 | 1,324,500 | -14,500 | 1.60% | 5,033,100 |
| 2023-01-06 | 2023-01-04 | 3.780 | 1,339,000 | -3,000 | 1.62% | 5,061,420 |
| 2023-01-04 | 2022-12-30 | 3.730 | 1,342,000 | -5,000 | 1.62% | 5,005,660 |
| 2022-12-30 | 2022-12-28 | 3.850 | 1,347,000 | -7,500 | 1.63% | 5,185,950 |
| 2022-12-21 | 2022-12-19 | 3.790 | 1,354,500 | +1,500 | 1.64% | 5,133,555 |
| 2022-12-20 | 2022-12-16 | 4.060 | 1,353,000 | -500 | 1.64% | 5,493,180 |
| 2022-12-19 | 2022-12-15 | 3.980 | 1,353,500 | -1,000 | 1.64% | 5,386,930 |
| 2022-12-16 | 2022-12-14 | 3.960 | 1,354,500 | +20,000 | 1.64% | 5,363,820 |
| 2022-12-15 | 2022-12-13 | 3.930 | 1,334,500 | +1,000 | 1.61% | 5,244,585 |
| 2022-12-12 | 2022-12-08 | 3.820 | 1,333,500 | -3,500 | 1.61% | 5,093,970 |
| 2022-12-09 | 2022-12-07 | 3.650 | 1,337,000 | +16,000 | 1.62% | 4,880,050 |
| 2022-12-08 | 2022-12-06 | 3.730 | 1,321,000 | +5,000 | 1.60% | 4,927,330 |
| 2022-12-07 | 2022-12-05 | 3.830 | 1,316,000 | +9,000 | 1.59% | 5,040,280 |
| 2022-12-06 | 2022-12-02 | 3.520 | 1,307,000 | -7,000 | 1.58% | 4,600,640 |
| 2022-12-02 | 2022-11-30 | 3.450 | 1,314,000 | +1,500 | 1.59% | 4,533,300 |
| 2022-12-01 | 2022-11-29 | 3.500 | 1,312,500 | -1,000 | 1.59% | 4,593,750 |
| 2022-11-30 | 2022-11-28 | 3.410 | 1,313,500 | +4,500 | 1.59% | 4,479,035 |
| 2022-11-24 | 2022-11-22 | 3.370 | 1,309,000 | +1,000 | 1.58% | 4,411,330 |
| 2022-11-23 | 2022-11-21 | 3.400 | 1,308,000 | -500 | 1.58% | 4,447,200 |
| 2022-11-21 | 2022-11-17 | 3.450 | 1,308,500 | -9,000 | 1.58% | 4,514,325 |
| 2022-11-18 | 2022-11-16 | 3.500 | 1,317,500 | +35,500 | 1.59% | 4,611,250 |
| 2022-11-17 | 2022-11-15 | 3.420 | 1,282,000 | +63,500 | 1.55% | 4,384,440 |
| 2022-11-16 | 2022-11-14 | 3.280 | 1,218,500 | +14,000 | 1.47% | 3,996,680 |
| 2022-11-15 | 2022-11-11 | 3.080 | 1,204,500 | -1,000 | 1.46% | 3,709,860 |
| 2022-11-11 | 2022-11-09 | 2.800 | 1,205,500 | -11,000 | 1.46% | 3,375,400 |
| 2022-11-09 | 2022-11-07 | 3.070 | 1,216,500 | +23,500 | 1.47% | 3,734,655 |
| 2022-11-07 | 2022-11-03 | 2.660 | 1,193,000 | +1,000 | 1.44% | 3,173,380 |
| 2022-11-04 | 2022-11-02 | 2.670 | 1,192,000 | +13,500 | 1.44% | 3,182,640 |
| 2022-11-02 | 2022-10-31 | 2.660 | 1,178,500 | -500 | 1.42% | 3,134,810 |
| 2022-11-01 | 2022-10-28 | 2.680 | 1,179,000 | -14,500 | 1.43% | 3,159,720 |
| 2022-10-27 | 2022-10-25 | 2.780 | 1,193,500 | -500 | 1.44% | 3,317,930 |
| 2022-10-26 | 2022-10-24 | 2.700 | 1,194,000 | -3,500 | 1.44% | 3,223,800 |
| 2022-10-25 | 2022-10-21 | 2.870 | 1,197,500 | -2,000 | 1.45% | 3,436,825 |
| 2022-10-24 | 2022-10-20 | 2.890 | 1,199,500 | +1,000 | 1.45% | 3,466,555 |
| 2022-10-20 | 2022-10-18 | 3.060 | 1,198,500 | +12,000 | 1.45% | 3,667,410 |
| 2022-10-19 | 2022-10-17 | 3.130 | 1,186,500 | +1,000 | 1.43% | 3,713,745 |
| 2022-10-18 | 2022-10-14 | 2.970 | 1,185,500 | -31,500 | 1.43% | 3,520,935 |
| 2022-10-17 | 2022-10-13 | 2.810 | 1,217,000 | -500 | 1.47% | 3,419,770 |
| 2022-10-14 | 2022-10-12 | 2.940 | 1,217,500 | -26,000 | 1.47% | 3,579,450 |
| 2022-10-13 | 2022-10-11 | 3.070 | 1,243,500 | -67,000 | 1.50% | 3,817,545 |
| 2022-10-12 | 2022-10-10 | 2.990 | 1,310,500 | -19,500 | 1.58% | 3,918,395 |
| 2022-10-10 | 2022-10-06 | 3.200 | 1,330,000 | -1,500 | 1.61% | 4,256,000 |
| 2022-10-03 | 2022-09-29 | 3.190 | 1,331,500 | -4,000 | 1.61% | 4,247,485 |
| 2022-09-30 | 2022-09-28 | 3.140 | 1,335,500 | -7,000 | 1.61% | 4,193,470 |
| 2022-09-28 | 2022-09-26 | 3.260 | 1,342,500 | +500 | 1.62% | 4,376,550 |
| 2022-09-27 | 2022-09-23 | 3.380 | 1,342,000 | +3,500 | 1.62% | 4,535,960 |
| 2022-09-26 | 2022-09-22 | 3.300 | 1,338,500 | +500 | 1.62% | 4,417,050 |
| 2022-09-23 | 2022-09-21 | 3.430 | 1,338,000 | -9,000 | 1.62% | 4,589,340 |
| 2022-09-19 | 2022-09-15 | 3.680 | 1,347,000 | -7,000 | 1.63% | 4,956,960 |
| 2022-09-14 | 2022-09-09 | 3.920 | 1,354,000 | -500 | 1.64% | 5,307,680 |
| 2022-09-13 | 2022-09-08 | 3.810 | 1,354,500 | +1,500 | 1.64% | 5,160,645 |
| 2022-09-08 | 2022-09-06 | 4.050 | 1,353,000 | -1,000 | 1.67% | 5,479,650 |
| 2022-09-05 | 2022-09-01 | 4.130 | 1,354,000 | -2,500 | 1.67% | 5,592,020 |
| 2022-09-02 | 2022-08-31 | 4.100 | 1,356,500 | -500 | 1.68% | 5,561,650 |
| 2022-08-30 | 2022-08-26 | 4.160 | 1,357,000 | -2,109,000 | 1.68% | 5,645,120 |
| 2022-08-26 | 2022-08-24 | 4.110 | 3,466,000 | +2,500 | 4.28% | 14,245,260 |
| 2022-08-25 | 2022-08-23 | 4.130 | 3,463,500 | -13,500 | 4.28% | 14,304,255 |
| 2022-08-22 | 2022-08-18 | 4.090 | 3,477,000 | +5,000 | 4.30% | 14,220,930 |
| 2022-08-17 | 2022-08-15 | 4.180 | 3,472,000 | -500 | 4.29% | 14,512,960 |
| 2022-08-08 | 2022-08-04 | 4.080 | 3,472,500 | -3,000 | 4.29% | 14,167,800 |
| 2022-08-05 | 2022-08-03 | 3.870 | 3,475,500 | -1,500 | 4.29% | 13,450,185 |
| 2022-08-04 | 2022-08-02 | 3.910 | 3,477,000 | +1,000 | 4.30% | 13,595,070 |
| 2022-08-03 | 2022-08-01 | 3.830 | 3,476,000 | -9,500 | 4.29% | 13,313,080 |
| 2022-08-02 | 2022-07-29 | 3.980 | 3,485,500 | +1,000 | 4.31% | 13,872,290 |
| 2022-08-01 | 2022-07-28 | 4.100 | 3,484,500 | -5,000 | 4.31% | 14,286,450 |
| 2022-07-27 | 2022-07-25 | 4.160 | 3,489,500 | -500 | 4.31% | 14,516,320 |
| 2022-07-26 | 2022-07-22 | 4.200 | 3,490,000 | +1,000 | 4.31% | 14,658,000 |
| 2022-07-21 | 2022-07-19 | 4.440 | 3,489,000 | -1,500 | 4.31% | 15,491,160 |
| 2022-07-20 | 2022-07-18 | 4.410 | 3,490,500 | -2,500 | 4.31% | 15,393,105 |
| 2022-07-19 | 2022-07-15 | 4.350 | 3,493,000 | -3,000 | 4.32% | 15,194,550 |
| 2022-07-18 | 2022-07-14 | 4.470 | 3,496,000 | +500 | 4.32% | 15,627,120 |
| 2022-07-14 | 2022-07-12 | 4.350 | 3,495,500 | -10,000 | 4.32% | 15,205,425 |
| 2022-07-12 | 2022-07-08 | 4.560 | 3,505,500 | -8,500 | 4.33% | 15,985,080 |
| 2022-07-11 | 2022-07-07 | 4.440 | 3,514,000 | +22,500 | 4.34% | 15,602,160 |
| 2022-07-08 | 2022-07-06 | 4.770 | 3,491,500 | +500 | 4.31% | 16,654,455 |
| 2022-07-07 | 2022-07-05 | 5.010 | 3,491,000 | -1,000 | 4.31% | 17,489,910 |
| 2022-07-05 | 2022-06-30 | 4.850 | 3,492,000 | -23,000 | 4.31% | 16,936,200 |
| 2022-07-04 | 2022-06-29 | 5.000 | 3,515,000 | -23,500 | 4.34% | 17,575,000 |
| 2022-06-30 | 2022-06-28 | 5.100 | 3,538,500 | -1,000 | 4.37% | 18,046,350 |
| 2022-06-29 | 2022-06-27 | 5.450 | 3,539,500 | -3,500 | 4.37% | 19,290,275 |
| 2022-06-28 | 2022-06-24 | 5.430 | 3,543,000 | +16,500 | 4.38% | 19,238,490 |
| 2022-06-27 | 2022-06-23 | 5.100 | 3,526,500 | -2,500 | 4.36% | 17,985,150 |
| 2022-06-24 | 2022-06-22 | 5.080 | 3,529,000 | +500 | 4.36% | 17,927,320 |
| 2022-06-23 | 2022-06-21 | 5.260 | 3,528,500 | -15,000 | 4.36% | 18,559,910 |
| 2022-06-22 | 2022-06-20 | 5.110 | 3,543,500 | +1,000 | 4.38% | 18,107,285 |
| 2022-06-21 | 2022-06-17 | 5.000 | 3,542,500 | +1,000 | 4.38% | 17,712,500 |
| 2022-06-20 | 2022-06-16 | 4.760 | 3,541,500 | +500 | 4.38% | 16,857,540 |
| 2022-06-17 | 2022-06-15 | 4.780 | 3,541,000 | +6,500 | 4.38% | 16,925,980 |
| 2022-06-16 | 2022-06-14 | 4.710 | 3,534,500 | +5,500 | 4.37% | 16,647,495 |
| 2022-06-15 | 2022-06-13 | 4.750 | 3,529,000 | +13,500 | 4.36% | 16,762,750 |
| 2022-06-14 | 2022-06-10 | 5.140 | 3,515,500 | +7,000 | 4.34% | 18,069,670 |
| 2022-06-13 | 2022-06-09 | 5.140 | 3,508,500 | +12,500 | 4.34% | 18,033,690 |
| 2022-06-10 | 2022-06-08 | 4.890 | 3,496,000 | -18,500 | 4.32% | 17,095,440 |
| 2022-06-09 | 2022-06-07 | 4.080 | 3,514,500 | -1,000 | 4.34% | 14,339,160 |
| 2022-06-07 | 2022-06-02 | 3.830 | 3,515,500 | +9,000 | 4.34% | 13,464,365 |
| 2022-06-06 | 2022-06-01 | 3.880 | 3,506,500 | -10,000 | 4.33% | 13,605,220 |
| 2022-06-02 | 2022-05-31 | 3.860 | 3,516,500 | +16,000 | 4.34% | 13,573,690 |
| 2022-05-31 | 2022-05-27 | 3.700 | 3,500,500 | +3,500 | 4.33% | 12,951,850 |
| 2022-05-26 | 2022-05-24 | 3.730 | 3,497,000 | +6,000 | 4.32% | 13,043,810 |
| 2022-05-25 | 2022-05-23 | 3.770 | 3,491,000 | -11,000 | 4.31% | 13,161,070 |
| 2022-05-24 | 2022-05-20 | 3.800 | 3,502,000 | +2,500 | 4.33% | 13,307,600 |
| 2022-05-23 | 2022-05-19 | 3.550 | 3,499,500 | +4,500 | 4.32% | 12,423,225 |
| 2022-05-19 | 2022-05-17 | 3.610 | 3,495,000 | +7,000 | 4.32% | 12,616,950 |
| 2022-05-18 | 2022-05-16 | 3.550 | 3,488,000 | -1,000 | 4.31% | 12,382,400 |
| 2022-05-13 | 2022-05-11 | 3.550 | 3,489,000 | +14,000 | 4.31% | 12,385,950 |
| 2022-05-12 | 2022-05-10 | 3.630 | 3,475,000 | -1,500 | 4.29% | 12,614,250 |
| 2022-05-06 | 2022-05-04 | 3.730 | 3,476,500 | +3,500 | 4.30% | 12,967,345 |
| 2022-05-04 | 2022-04-29 | 3.950 | 3,473,000 | -1,000 | 4.29% | 13,718,350 |
| 2022-04-28 | 2022-04-26 | 3.980 | 3,474,000 | -6,500 | 4.29% | 13,826,520 |
| 2022-04-27 | 2022-04-25 | 3.960 | 3,480,500 | +500 | 4.30% | 13,782,780 |
| 2022-04-25 | 2022-04-21 | 4.200 | 3,480,000 | -8,000 | 4.30% | 14,616,000 |
| 2022-04-20 | 2022-04-14 | 4.300 | 3,488,000 | +13,000 | 4.31% | 14,998,400 |
| 2022-04-19 | 2022-04-13 | 4.320 | 3,475,000 | +2,500 | 4.29% | 15,012,000 |
| 2022-04-14 | 2022-04-12 | 4.290 | 3,472,500 | +1,000 | 4.29% | 14,897,025 |
| 2022-04-13 | 2022-04-11 | 4.510 | 3,471,500 | +4,000 | 4.29% | 15,656,465 |
| 2022-04-11 | 2022-04-07 | 5.020 | 3,467,500 | +5,500 | 4.28% | 17,406,850 |
| 2022-04-06 | 2022-04-01 | 4.990 | 3,462,000 | -5,500 | 4.28% | 17,275,380 |
| 2022-04-04 | 2022-03-31 | 4.950 | 3,467,500 | +9,500 | 4.28% | 17,164,125 |
| 2022-03-30 | 2022-03-28 | 4.930 | 3,458,000 | -4,000 | 4.27% | 17,047,940 |
| 2022-03-29 | 2022-03-25 | 5.010 | 3,462,000 | +4,500 | 4.28% | 17,344,620 |
| 2022-03-28 | 2022-03-24 | 5.250 | 3,457,500 | +5,000 | 4.27% | 18,151,875 |
| 2022-03-25 | 2022-03-23 | 5.090 | 3,452,500 | +1,500 | 4.27% | 17,573,225 |
| 2022-03-24 | 2022-03-22 | 4.750 | 3,451,000 | -5,000 | 4.26% | 16,392,250 |
| 2022-03-23 | 2022-03-21 | 4.710 | 3,456,000 | +1,500 | 4.27% | 16,277,760 |
| 2022-03-22 | 2022-03-18 | 4.780 | 3,454,500 | +3,500 | 4.27% | 16,512,510 |
| 2022-03-21 | 2022-03-17 | 4.700 | 3,451,000 | -4,000 | 4.26% | 16,219,700 |
| 2022-03-18 | 2022-03-16 | 4.500 | 3,455,000 | -1,500 | 4.27% | 15,547,500 |
| 2022-03-17 | 2022-03-15 | 3.950 | 3,456,500 | +2,500 | 4.27% | 13,653,175 |
| 2022-03-16 | 2022-03-14 | 4.440 | 3,454,000 | +3,500 | 4.27% | 15,335,760 |
| 2022-03-15 | 2022-03-11 | 5.080 | 3,450,500 | +7,000 | 4.26% | 17,528,540 |
| 2022-03-14 | 2022-03-10 | 5.130 | 3,443,500 | +8,500 | 4.25% | 17,665,155 |
| 2022-03-11 | 2022-03-09 | 5.270 | 3,435,000 | +500 | 4.24% | 18,102,450 |
| 2022-03-10 | 2022-03-08 | 5.080 | 3,434,500 | +17,500 | 4.24% | 17,447,260 |
| 2022-03-09 | 2022-03-07 | 6.100 | 3,417,000 | -12,500 | 4.22% | 20,843,700 |
| 2022-03-08 | 2022-03-04 | 6.520 | 3,429,500 | -35,500 | 4.24% | 22,360,340 |
| 2022-03-07 | 2022-03-03 | 6.480 | 3,465,000 | +500 | 4.28% | 22,453,200 |
| 2022-03-04 | 2022-03-02 | 6.600 | 3,464,500 | -7,000 | 4.28% | 22,865,700 |
| 2022-03-03 | 2022-03-01 | 6.710 | 3,471,500 | -13,000 | 4.29% | 23,293,765 |
| 2022-03-01 | 2022-02-25 | 7.480 | 3,484,500 | -2,500 | 4.31% | 26,064,060 |
| 2022-02-28 | 2022-02-24 | 7.440 | 3,487,000 | -6,500 | 4.31% | 25,943,280 |
| 2022-02-25 | 2022-02-23 | 7.270 | 3,493,500 | -4,000 | 4.32% | 25,397,745 |
| 2022-02-24 | 2022-02-22 | 6.990 | 3,497,500 | -40,500 | 4.32% | 24,447,525 |
| 2022-02-23 | 2022-02-21 | 6.710 | 3,538,000 | +37,000 | 4.37% | 23,739,980 |
| 2022-02-22 | 2022-02-18 | 6.220 | 3,501,000 | -28,000 | 4.33% | 21,776,220 |
| 2022-02-18 | 2022-02-16 | 6.000 | 3,529,000 | +3,000 | 4.36% | 21,174,000 |
| 2022-02-17 | 2022-02-15 | 5.770 | 3,526,000 | +16,500 | 4.36% | 20,345,020 |
| 2022-02-16 | 2022-02-14 | 5.600 | 3,509,500 | +500 | 4.34% | 19,653,200 |
| 2022-02-15 | 2022-02-11 | 5.740 | 3,509,000 | +1,500 | 4.34% | 20,141,660 |
| 2022-02-14 | 2022-02-10 | 6.030 | 3,507,500 | -7,000 | 4.33% | 21,150,225 |
| 2022-02-11 | 2022-02-09 | 5.820 | 3,514,500 | -2,000 | 4.34% | 20,454,390 |
| 2022-02-09 | 2022-02-07 | 5.640 | 3,516,500 | -5,000 | 4.34% | 19,833,060 |
| 2022-02-07 | 2022-01-31 | 5.420 | 3,521,500 | +1,500 | 4.35% | 19,086,530 |
| 2022-02-04 | 2022-01-27 | 5.570 | 3,520,000 | +16,500 | 4.35% | 19,606,400 |
| 2022-01-28 | 2022-01-26 | 5.970 | 3,503,500 | +10,000 | 4.33% | 20,915,895 |
| 2022-01-27 | 2022-01-25 | 6.190 | 3,493,500 | -5,000 | 4.32% | 21,624,765 |
| 2022-01-26 | 2022-01-24 | 6.380 | 3,498,500 | +4,500 | 4.32% | 22,320,430 |
| 2022-01-25 | 2022-01-21 | 6.420 | 3,494,000 | +3,000 | 4.32% | 22,431,480 |
| 2022-01-21 | 2022-01-19 | 6.710 | 3,491,000 | -1,000 | 4.31% | 23,424,610 |
| 2022-01-20 | 2022-01-18 | 6.710 | 3,492,000 | -500 | 4.31% | 23,431,320 |
| 2022-01-18 | 2022-01-14 | 6.660 | 3,492,500 | -3,000 | 4.32% | 23,260,050 |
| 2022-01-17 | 2022-01-13 | 6.740 | 3,495,500 | -1,000 | 4.32% | 23,559,670 |
| 2022-01-14 | 2022-01-12 | 6.890 | 3,496,500 | +2,108,000 | 4.32% | 24,090,885 |
| 2022-01-13 | 2022-01-11 | 6.750 | 1,388,500 | -1,000 | 1.72% | 9,372,375 |
| 2022-01-12 | 2022-01-10 | 6.660 | 1,389,500 | +10,000 | 1.72% | 9,254,070 |
| 2022-01-11 | 2022-01-07 | 6.330 | 1,379,500 | +15,000 | 1.70% | 8,732,235 |
| 2022-01-10 | 2022-01-06 | 6.460 | 1,364,500 | -4,000 | 1.69% | 8,814,670 |
| 2022-01-04 | 2021-12-31 | 6.700 | 1,368,500 | +12,500 | 1.69% | 9,168,950 |
| 2022-01-03 | 2021-12-29 | 6.510 | 1,356,000 | +1,500 | 1.68% | 8,827,560 |
| 2021-12-30 | 2021-12-28 | 6.520 | 1,354,500 | -3,000 | 1.67% | 8,831,340 |
| 2021-12-29 | 2021-12-24 | 6.770 | 1,357,500 | -13,000 | 1.68% | 9,190,275 |
| 2021-12-28 | 2021-12-22 | 6.900 | 1,370,500 | -2,079,000 | 1.69% | 9,456,450 |
| 2021-12-23 | 2021-12-21 | 6.600 | 3,449,500 | -4,500 | 4.26% | 22,766,700 |
| 2021-12-22 | 2021-12-20 | 6.540 | 3,454,000 | +6,500 | 4.27% | 22,589,160 |
| 2021-12-21 | 2021-12-17 | 7.140 | 3,447,500 | +14,500 | 4.26% | 24,615,150 |
| 2021-12-20 | 2021-12-16 | 7.510 | 3,433,000 | -47,000 | 4.24% | 25,781,830 |
| 2021-12-17 | 2021-12-15 | 7.520 | 3,480,000 | +7,500 | 4.30% | 26,169,600 |
| 2021-12-16 | 2021-12-14 | 7.640 | 3,472,500 | -2,500 | 4.29% | 26,529,900 |
| 2021-12-15 | 2021-12-13 | 7.820 | 3,475,000 | -5,500 | 4.29% | 27,174,500 |
| 2021-12-14 | 2021-12-10 | 7.870 | 3,480,500 | +3,500 | 4.30% | 27,391,535 |
| 2021-12-13 | 2021-12-09 | 7.960 | 3,477,000 | +6,000 | 4.30% | 27,676,920 |
| 2021-12-10 | 2021-12-08 | 8.000 | 3,471,000 | +5,000 | 4.29% | 27,768,000 |
| 2021-12-09 | 2021-12-07 | 7.920 | 3,466,000 | +2,000 | 4.28% | 27,450,720 |
| 2021-12-08 | 2021-12-06 | 8.070 | 3,464,000 | +6,500 | 4.28% | 27,954,480 |
| 2021-12-06 | 2021-12-02 | 8.700 | 3,457,500 | +9,000 | 4.27% | 30,080,250 |
| 2021-12-02 | 2021-11-30 | 9.700 | 3,448,500 | -7,500 | 4.26% | 33,450,450 |
| 2021-12-01 | 2021-11-29 | 9.700 | 3,456,000 | +500 | 4.27% | 33,523,200 |
| 2021-11-30 | 2021-11-26 | 9.470 | 3,455,500 | +500 | 4.27% | 32,723,585 |
| 2021-11-29 | 2021-11-25 | 9.940 | 3,455,000 | +1,000 | 4.27% | 34,342,700 |
| 2021-11-26 | 2021-11-24 | 9.990 | 3,454,000 | -1,000 | 4.27% | 34,505,460 |
| 2021-11-25 | 2021-11-23 | 9.750 | 3,455,000 | -1,000 | 4.27% | 33,686,250 |
| 2021-11-22 | 2021-11-18 | 9.750 | 3,456,000 | -1,000 | 4.27% | 33,696,000 |
| 2021-11-18 | 2021-11-16 | 10.100 | 3,457,000 | -2,000 | 4.27% | 34,915,700 |
| 2021-11-17 | 2021-11-15 | 9.500 | 3,459,000 | -3,500 | 4.27% | 32,860,500 |
| 2021-11-16 | 2021-11-12 | 9.350 | 3,462,500 | +5,000 | 4.28% | 32,374,375 |
| 2021-11-12 | 2021-11-10 | 9.450 | 3,457,500 | -1,500 | 4.27% | 32,673,375 |
| 2021-11-11 | 2021-11-09 | 9.510 | 3,459,000 | +4,000 | 4.27% | 32,895,090 |
| 2021-11-10 | 2021-11-08 | 9.110 | 3,455,000 | +3,000 | 4.27% | 31,475,050 |
| 2021-11-09 | 2021-11-05 | 8.730 | 3,452,000 | -28,500 | 4.27% | 30,135,960 |
| 2021-11-08 | 2021-11-04 | 9.040 | 3,480,500 | +3,000 | 4.30% | 31,463,720 |
| 2021-11-05 | 2021-11-03 | 9.650 | 3,477,500 | -2,000 | 4.30% | 33,557,875 |
| 2021-11-04 | 2021-11-02 | 9.820 | 3,479,500 | +19,000 | 4.30% | 34,168,690 |
| 2021-11-03 | 2021-11-01 | 10.480 | 3,460,500 | +8,000 | 4.28% | 36,266,040 |
| 2021-11-02 | 2021-10-29 | 10.540 | 3,452,500 | -1,500 | 4.27% | 36,389,350 |
| 2021-11-01 | 2021-10-28 | 10.300 | 3,454,000 | +9,500 | 4.27% | 35,576,200 |
| 2021-10-29 | 2021-10-27 | 10.940 | 3,444,500 | -500 | 4.26% | 37,682,830 |
| 2021-10-28 | 2021-10-26 | 11.420 | 3,445,000 | +19,500 | 4.26% | 39,341,900 |
| 2021-10-25 | 2021-10-21 | 11.580 | 3,425,500 | +6,500 | 4.23% | 39,667,290 |
| 2021-10-22 | 2021-10-20 | 11.800 | 3,419,000 | -500 | 4.22% | 40,344,200 |
| 2021-10-20 | 2021-10-18 | 11.860 | 3,419,500 | -500 | 4.23% | 40,555,270 |
| 2021-10-18 | 2021-10-12 | 11.660 | 3,420,000 | +2,000 | 4.23% | 39,877,200 |
| 2021-10-11 | 2021-10-07 | 11.520 | 3,418,000 | -9,500 | 4.22% | 39,375,360 |
| 2021-10-08 | 2021-10-06 | 11.080 | 3,427,500 | -2,000 | 4.23% | 37,976,700 |
| 2021-10-07 | 2021-10-05 | 11.240 | 3,429,500 | +500 | 4.24% | 38,547,580 |
| 2021-10-06 | 2021-10-04 | 11.380 | 3,429,000 | -500 | 4.24% | 39,022,020 |
| 2021-10-04 | 2021-09-29 | 11.700 | 3,429,500 | -4,000 | 4.24% | 40,125,150 |
| 2021-09-30 | 2021-09-28 | 11.840 | 3,433,500 | +1,500 | 4.24% | 40,652,640 |
| 2021-09-29 | 2021-09-27 | 11.900 | 3,432,000 | +13,000 | 4.24% | 40,840,800 |
| 2021-09-28 | 2021-09-24 | 12.240 | 3,419,000 | -2,000 | 4.22% | 41,848,560 |
| 2021-09-24 | 2021-09-21 | 11.880 | 3,421,000 | +6,000 | 4.23% | 40,641,480 |
| 2021-09-23 | 2021-09-20 | 11.780 | 3,415,000 | -6,500 | 4.22% | 40,228,700 |
| 2021-09-21 | 2021-09-17 | 12.400 | 3,421,500 | +13,000 | 4.23% | 42,426,600 |
| 2021-09-20 | 2021-09-16 | 12.380 | 3,408,500 | -7,000 | 4.21% | 42,197,230 |
| 2021-09-17 | 2021-09-15 | 12.600 | 3,415,500 | -500 | 4.22% | 43,035,300 |
| 2021-09-16 | 2021-09-14 | 12.820 | 3,416,000 | -3,000 | 4.22% | 43,793,120 |
| 2021-09-15 | 2021-09-13 | 13.400 | 3,419,000 | -2,000 | 4.22% | 45,814,600 |
| 2021-09-14 | 2021-09-10 | 13.760 | 3,421,000 | +1,000 | 4.23% | 47,072,960 |
| 2021-09-13 | 2021-09-09 | 13.300 | 3,420,000 | -8,500 | 4.23% | 45,486,000 |
| 2021-09-10 | 2021-09-08 | 14.000 | 3,428,500 | -7,500 | 4.24% | 47,999,000 |
| 2021-09-09 | 2021-09-07 | 13.600 | 3,436,000 | -9,000 | 4.25% | 46,729,600 |
| 2021-09-08 | 2021-09-06 | 13.040 | 3,445,000 | +2,000 | 4.26% | 44,922,800 |
| 2021-09-07 | 2021-09-03 | 12.000 | 3,443,000 | +8,000 | 4.25% | 41,316,000 |
| 2021-09-03 | 2021-09-01 | 12.000 | 3,435,000 | +500 | 4.24% | 41,220,000 |
| 2021-09-02 | 2021-08-31 | 11.580 | 3,434,500 | +500 | 4.24% | 39,771,510 |
| 2021-09-01 | 2021-08-30 | 11.460 | 3,434,000 | +500 | 4.24% | 39,353,640 |
| 2021-08-31 | 2021-08-27 | 11.140 | 3,433,500 | +9,000 | 4.24% | 38,249,190 |
| 2021-08-30 | 2021-08-26 | 11.420 | 3,424,500 | +3,000 | 4.23% | 39,107,790 |
| 2021-08-27 | 2021-08-25 | 11.880 | 3,421,500 | +4,000 | 4.23% | 40,647,420 |
| 2021-08-26 | 2021-08-24 | 11.880 | 3,417,500 | +11,500 | 4.22% | 40,599,900 |
| 2021-08-25 | 2021-08-23 | 11.280 | 3,406,000 | +2,000 | 4.21% | 38,419,680 |
| 2021-08-24 | 2021-08-20 | 11.920 | 3,404,000 | +3,500 | 4.21% | 40,575,680 |
| 2021-08-23 | 2021-08-19 | 13.340 | 3,400,500 | -18,500 | 4.20% | 45,362,670 |
| 2021-08-20 | 2021-08-18 | 14.020 | 3,419,000 | +24,000 | 4.22% | 47,934,380 |
| 2021-08-19 | 2021-08-17 | 15.480 | 3,395,000 | +9,500 | 4.19% | 52,554,600 |
| 2021-08-18 | 2021-08-16 | 16.300 | 3,385,500 | -500 | 4.18% | 55,183,650 |
| 2021-08-17 | 2021-08-13 | 16.420 | 3,386,000 | +500 | 4.18% | 55,598,120 |
| 2021-08-16 | 2021-08-12 | 16.500 | 3,385,500 | +36,000 | 4.18% | 55,860,750 |
| 2021-08-13 | 2021-08-11 | 17.140 | 3,349,500 | -1,000 | 4.14% | 57,410,430 |
| 2021-08-12 | 2021-08-10 | 17.360 | 3,350,500 | -1,000 | 4.14% | 58,164,680 |
| 2021-08-11 | 2021-08-09 | 18.000 | 3,351,500 | -8,500 | 4.14% | 60,327,000 |
| 2021-08-10 | 2021-08-06 | 16.780 | 3,360,000 | +14,000 | 4.15% | 56,380,800 |
| 2021-08-09 | 2021-08-05 | 17.460 | 3,346,000 | -5,500 | 4.13% | 58,421,160 |
| 2021-08-06 | 2021-08-04 | 17.840 | 3,351,500 | -13,000 | 4.14% | 59,790,760 |
| 2021-08-05 | 2021-08-03 | 17.840 | 3,364,500 | -1,000 | 4.16% | 60,022,680 |
| 2021-08-04 | 2021-08-02 | 18.300 | 3,365,500 | -11,500 | 4.16% | 61,588,650 |
| 2021-08-03 | 2021-07-30 | 17.860 | 3,377,000 | +20,000 | 4.17% | 60,313,220 |
| 2021-08-02 | 2021-07-29 | 18.900 | 3,357,000 | -3,500 | 4.15% | 63,447,300 |
| 2021-07-30 | 2021-07-28 | 17.460 | 3,360,500 | -12,500 | 4.15% | 58,674,330 |
| 2021-07-29 | 2021-07-27 | 16.320 | 3,373,000 | -34,500 | 4.17% | 55,047,360 |
| 2021-07-28 | 2021-07-26 | 18.840 | 3,407,500 | -10,000 | 4.21% | 64,197,300 |
| 2021-07-27 | 2021-07-23 | 20.400 | 3,417,500 | +3,000 | 4.22% | 69,717,000 |
| 2021-07-26 | 2021-07-22 | 20.300 | 3,414,500 | +9,500 | 4.22% | 69,314,350 |
| 2021-07-23 | 2021-07-21 | 20.400 | 3,405,000 | +22,500 | 4.21% | 69,462,000 |
| 2021-07-22 | 2021-07-20 | 20.150 | 3,382,500 | +7,500 | 4.18% | 68,157,375 |
| 2021-07-21 | 2021-07-19 | 20.750 | 3,375,000 | +6,500 | 4.17% | 70,031,250 |
| 2021-07-20 | 2021-07-16 | 21.150 | 3,368,500 | -10,000 | 4.16% | 71,243,775 |
| 2021-07-19 | 2021-07-15 | 20.100 | 3,378,500 | +3,000 | 4.17% | 67,907,850 |
| 2021-07-16 | 2021-07-14 | 21.150 | 3,375,500 | -3,500 | 4.17% | 71,391,825 |
| 2021-07-15 | 2021-07-13 | 21.900 | 3,379,000 | -8,000 | 4.18% | 74,000,100 |
| 2021-07-14 | 2021-07-12 | 20.250 | 3,387,000 | -2,000 | 4.18% | 68,586,750 |
| 2021-07-13 | 2021-07-09 | 19.860 | 3,389,000 | +7,500 | 4.19% | 67,305,540 |
| 2021-07-12 | 2021-07-08 | 19.300 | 3,381,500 | +5,000 | 4.18% | 65,262,950 |
| 2021-07-09 | 2021-07-07 | 19.960 | 3,376,500 | +8,000 | 4.17% | 67,394,940 |
| 2021-07-08 | 2021-07-06 | 19.820 | 3,368,500 | -7,500 | 4.16% | 66,763,670 |
| 2021-07-07 | 2021-07-05 | 20.600 | 3,376,000 | +2,000 | 4.17% | 69,545,600 |
| 2021-07-06 | 2021-07-02 | 20.900 | 3,374,000 | +6,000 | 4.17% | 70,516,600 |
| 2021-07-05 | 2021-06-30 | 22.200 | 3,368,000 | -2,500 | 4.16% | 74,769,600 |
| 2021-07-02 | 2021-06-29 | 22.450 | 3,370,500 | +23,500 | 4.16% | 75,667,725 |
| 2021-06-30 | 2021-06-28 | 22.750 | 3,347,000 | +9,500 | 4.14% | 76,144,250 |
| 2021-06-29 | 2021-06-25 | 23.250 | 3,337,500 | +7,000 | 4.12% | 77,596,875 |
| 2021-06-28 | 2021-06-24 | 22.700 | 3,330,500 | +31,000 | 4.12% | 75,602,350 |
| 2021-06-25 | 2021-06-23 | 23.400 | 3,299,500 | +4,000 | 4.08% | 77,208,300 |
| 2021-06-24 | 2021-06-22 | 23.850 | 3,295,500 | -1,000 | 4.07% | 78,597,675 |
| 2021-06-23 | 2021-06-21 | 24.000 | 3,296,500 | -7,500 | 4.07% | 79,116,000 |
| 2021-06-22 | 2021-06-18 | 23.350 | 3,304,000 | -9,500 | 4.08% | 77,148,400 |
| 2021-06-21 | 2021-06-17 | 23.400 | 3,313,500 | -10,500 | 4.09% | 77,535,900 |
| 2021-06-18 | 2021-06-16 | 22.450 | 3,324,000 | -9,000 | 4.11% | 74,623,800 |
| 2021-06-17 | 2021-06-15 | 23.300 | 3,333,000 | +3,000 | 4.12% | 77,658,900 |
| 2021-06-15 | 2021-06-10 | 24.500 | 3,330,000 | +3,000 | 4.11% | 81,585,000 |
| 2021-06-11 | 2021-06-09 | 24.500 | 3,327,000 | +4,500 | 4.11% | 81,511,500 |
| 2021-06-10 | 2021-06-08 | 24.250 | 3,322,500 | +1,000 | 4.11% | 80,570,625 |
| 2021-06-09 | 2021-06-07 | 25.200 | 3,321,500 | -15,500 | 4.10% | 83,701,800 |
| 2021-06-08 | 2021-06-04 | 25.800 | 3,337,000 | +13,500 | 4.12% | 86,094,600 |
| 2021-06-07 | 2021-06-03 | 26.100 | 3,323,500 | +14,500 | 4.11% | 86,743,350 |
| 2021-06-04 | 2021-06-02 | 27.300 | 3,309,000 | +5,500 | 4.09% | 90,335,700 |
| 2021-06-03 | 2021-06-01 | 26.550 | 3,303,500 | -1,500 | 4.08% | 87,707,925 |
| 2021-06-02 | 2021-05-31 | 28.200 | 3,305,000 | -27,500 | 4.08% | 93,201,000 |
| 2021-06-01 | 2021-05-28 | 24.500 | 3,332,500 | +500 | 4.12% | 81,646,250 |
| 2021-05-31 | 2021-05-27 | 25.300 | 3,332,000 | +500 | 4.12% | 84,299,600 |
| 2021-05-28 | 2021-05-26 | 25.300 | 3,331,500 | +8,500 | 4.12% | 84,286,950 |
| 2021-05-27 | 2021-05-25 | 25.750 | 3,323,000 | -11,000 | 4.11% | 85,567,250 |
| 2021-05-26 | 2021-05-24 | 24.250 | 3,334,000 | +9,500 | 4.12% | 80,849,500 |
| 2021-05-25 | 2021-05-21 | 24.950 | 3,324,500 | +4,000 | 4.11% | 82,946,275 |
| 2021-05-24 | 2021-05-20 | 24.700 | 3,320,500 | +29,500 | 4.10% | 82,016,350 |
| 2021-05-21 | 2021-05-18 | 26.100 | 3,291,000 | +14,000 | 4.07% | 85,895,100 |
| 2021-05-20 | 2021-05-17 | 26.600 | 3,277,000 | +2,000 | 4.05% | 87,168,200 |
| 2021-05-18 | 2021-05-14 | 27.100 | 3,275,000 | +10,500 | 4.05% | 88,752,500 |
| 2021-05-17 | 2021-05-13 | 27.000 | 3,264,500 | -51,000 | 4.03% | 88,141,500 |
| 2021-05-14 | 2021-05-12 | 26.000 | 3,315,500 | -4,000 | 4.10% | 86,203,000 |
| 2021-05-13 | 2021-05-11 | 25.100 | 3,319,500 | +32,500 | 4.10% | 83,319,450 |
| 2021-05-12 | 2021-05-10 | 27.450 | 3,287,000 | -21,500 | 4.06% | 90,228,150 |
| 2021-05-11 | 2021-05-07 | 25.750 | 3,308,500 | +8,000 | 4.09% | 85,193,875 |
| 2021-05-10 | 2021-05-06 | 27.500 | 3,300,500 | +10,000 | 4.08% | 90,763,750 |
| 2021-05-07 | 2021-05-05 | 28.200 | 3,290,500 | -38,500 | 4.07% | 92,792,100 |
| 2021-05-06 | 2021-05-04 | 26.650 | 3,329,000 | +4,000 | 4.11% | 88,717,850 |
| 2021-05-05 | 2021-05-03 | 22.750 | 3,325,000 | +32,000 | 4.11% | 75,643,750 |
| 2021-05-04 | 2021-04-30 | 24.850 | 3,293,000 | -15,000 | 4.07% | 81,831,050 |
| 2021-05-03 | 2021-04-29 | 24.900 | 3,308,000 | +13,500 | 4.09% | 82,369,200 |
| 2021-04-30 | 2021-04-28 | 26.000 | 3,294,500 | -45,000 | 4.07% | 85,657,000 |
| 2021-04-29 | 2021-04-27 | 25.100 | 3,339,500 | -53,500 | 4.13% | 83,821,450 |
| 2021-04-28 | 2021-04-26 | 23.650 | 3,393,000 | +51,500 | 4.19% | 80,244,450 |
| 2021-04-27 | 2021-04-23 | 24.400 | 3,341,500 | +8,000 | 4.13% | 81,532,600 |
| 2021-04-26 | 2021-04-22 | 24.700 | 3,333,500 | -70,500 | 4.12% | 82,337,450 |
| 2021-04-23 | 2021-04-21 | 21.850 | 3,404,000 | -3,500 | 4.21% | 74,377,400 |
| 2021-04-22 | 2021-04-20 | 21.650 | 3,407,500 | -13,000 | 4.21% | 73,772,375 |
| 2021-04-20 | 2021-04-16 | 20.750 | 3,420,500 | -11,000 | 4.23% | 70,975,375 |
| 2021-04-19 | 2021-04-15 | 19.400 | 3,431,500 | +13,500 | 4.24% | 66,571,100 |
| 2021-04-16 | 2021-04-14 | 19.600 | 3,418,000 | +7,000 | 4.22% | 66,992,800 |
| 2021-04-15 | 2021-04-13 | 19.140 | 3,411,000 | +3,500 | 4.21% | 65,286,540 |
| 2021-04-14 | 2021-04-12 | 19.660 | 3,407,500 | -500 | 4.21% | 66,991,450 |
| 2021-04-13 | 2021-04-09 | 20.100 | 3,408,000 | -8,000 | 4.21% | 68,500,800 |
| 2021-04-12 | 2021-04-08 | 20.100 | 3,416,000 | -4,000 | 4.22% | 68,661,600 |
| 2021-04-09 | 2021-04-07 | 20.100 | 3,420,000 | -4,500 | 4.23% | 68,742,000 |
| 2021-04-08 | 2021-04-01 | 20.000 | 3,424,500 | -24,000 | 4.23% | 68,490,000 |
| 2021-04-07 | 2021-03-31 | 19.600 | 3,448,500 | -7,500 | 4.26% | 67,590,600 |
| 2021-04-01 | 2021-03-30 | 19.760 | 3,456,000 | -1,500 | 4.27% | 68,290,560 |
| 2021-03-31 | 2021-03-29 | 19.860 | 3,457,500 | +518,000 | 4.27% | 68,665,950 |
| 2021-03-30 | 2021-03-26 | 20.000 | 2,939,500 | +10,500 | 3.63% | 58,790,000 |
| 2021-03-29 | 2021-03-25 | 19.420 | 2,929,000 | -15,500 | 3.62% | 56,881,180 |
| 2021-03-25 | 2021-03-23 | 20.700 | 2,944,500 | +5,500 | 3.64% | 60,951,150 |
| 2021-03-24 | 2021-03-22 | 21.850 | 2,939,000 | +10,000 | 3.63% | 64,217,150 |
| 2021-03-23 | 2021-03-19 | 21.900 | 2,929,000 | +43,000 | 3.62% | 64,145,100 |
| 2021-03-22 | 2021-03-18 | 21.500 | 2,886,000 | -7,500 | 3.57% | 62,049,000 |
| 2021-03-19 | 2021-03-17 | 19.980 | 2,893,500 | -3,500 | 3.58% | 57,812,130 |
| 2021-03-18 | 2021-03-16 | 20.000 | 2,897,000 | +1,000 | 3.58% | 57,940,000 |
| 2021-03-17 | 2021-03-15 | 19.600 | 2,896,000 | -9,500 | 3.58% | 56,761,600 |
| 2021-03-16 | 2021-03-12 | 20.300 | 2,905,500 | -6,000 | 3.59% | 58,981,650 |
| 2021-03-15 | 2021-03-11 | 20.450 | 2,911,500 | -5,000 | 3.60% | 59,540,175 |
| 2021-03-12 | 2021-03-10 | 18.960 | 2,916,500 | -13,500 | 3.60% | 55,296,840 |
| 2021-03-11 | 2021-03-09 | 19.600 | 2,930,000 | -56,500 | 3.62% | 57,428,000 |
| 2021-03-10 | 2021-03-08 | 19.120 | 2,986,500 | -26,500 | 3.69% | 57,101,880 |
| 2021-03-09 | 2021-03-05 | 22.750 | 3,013,000 | -23,500 | 3.72% | 68,545,750 |
| 2021-03-08 | 2021-03-04 | 25.200 | 3,036,500 | +13,500 | 3.75% | 76,519,800 |
| 2021-03-05 | 2021-03-03 | 27.350 | 3,023,000 | -105,000 | 4.08% | 82,679,050 |
| 2021-03-03 | 2021-03-01 | 27.200 | 3,128,000 | -30,500 | 4.22% | 85,081,600 |
| 2021-03-02 | 2021-02-26 | 27.100 | 3,158,500 | -17,500 | 4.26% | 85,595,350 |
| 2021-03-01 | 2021-02-25 | 28.150 | 3,176,000 | +96,500 | 4.29% | 89,404,400 |
| 2021-02-26 | 2021-02-24 | 27.550 | 3,079,500 | +646,000 | 4.16% | 84,840,225 |
| 2021-02-25 | 2021-02-23 | 28.500 | 2,433,500 | +190,500 | 3.29% | 69,354,750 |
| 2021-02-24 | 2021-02-22 | 30.200 | 2,243,000 | +12,000 | 3.03% | 67,738,600 |
| 2021-02-23 | 2021-02-19 | 33.200 | 2,231,000 | -43,000 | 3.01% | 74,069,200 |
| 2021-02-22 | 2021-02-18 | 31.600 | 2,274,000 | +7,000 | 3.07% | 71,858,400 |
| 2021-02-19 | 2021-02-17 | 32.000 | 2,267,000 | -161,500 | 3.06% | 72,544,000 |
| 2021-02-18 | 2021-02-16 | 27.250 | 2,428,500 | +75,000 | 3.28% | 66,176,625 |
| 2021-02-17 | 2021-02-11 | 27.850 | 2,353,500 | +455,000 | 3.18% | 65,544,975 |
| 2021-02-16 | 2021-02-09 | 28.500 | 1,898,500 | -303,000 | 2.56% | 54,107,250 |
| 2021-02-10 | 2021-02-08 | 27.700 | 2,201,500 | 2.97% | 60,981,550 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy