History of CCASS shareholding
Participant: HUATAI FINANCIAL HOLDINGS (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.910 | 1,400,500 | +0 | 1.69% | 4,075,455 |
| 2025-10-13 | 2025-10-09 | 3.010 | 1,400,500 | +0 | 1.69% | 4,215,505 |
| 2025-10-10 | 2025-10-08 | 3.100 | 1,400,500 | +0 | 1.69% | 4,341,550 |
| 2025-10-09 | 2025-10-06 | 3.160 | 1,400,500 | -1,500 | 1.69% | 4,425,580 |
| 2025-10-08 | 2025-10-03 | 3.180 | 1,402,000 | +15,000 | 1.70% | 4,458,360 |
| 2025-10-06 | 2025-10-02 | 3.060 | 1,387,000 | +3,000 | 1.68% | 4,244,220 |
| 2025-10-03 | 2025-09-30 | 3.040 | 1,384,000 | +500 | 1.67% | 4,207,360 |
| 2025-09-30 | 2025-09-26 | 3.060 | 1,383,500 | -65,500 | 1.67% | 4,233,510 |
| 2025-09-29 | 2025-09-25 | 3.050 | 1,449,000 | +40,000 | 1.75% | 4,419,450 |
| 2025-09-25 | 2025-09-23 | 3.090 | 1,409,000 | -3,000 | 1.70% | 4,353,810 |
| 2025-09-23 | 2025-09-19 | 3.190 | 1,412,000 | -7,500 | 1.71% | 4,504,280 |
| 2025-09-22 | 2025-09-18 | 3.100 | 1,419,500 | +3,000 | 1.72% | 4,400,450 |
| 2025-09-18 | 2025-09-16 | 3.170 | 1,416,500 | +9,500 | 1.71% | 4,490,305 |
| 2025-09-17 | 2025-09-15 | 3.270 | 1,407,000 | -2,500 | 1.70% | 4,600,890 |
| 2025-09-16 | 2025-09-12 | 3.330 | 1,409,500 | +4,000 | 1.70% | 4,693,635 |
| 2025-09-15 | 2025-09-11 | 3.400 | 1,405,500 | +4,500 | 1.70% | 4,778,700 |
| 2025-09-12 | 2025-09-10 | 3.400 | 1,401,000 | +1,002,500 | 1.69% | 4,763,400 |
| 2025-09-11 | 2025-09-09 | 3.440 | 398,500 | -11,000 | 0.48% | 1,370,840 |
| 2025-09-09 | 2025-09-05 | 3.410 | 409,500 | +1,000 | 0.50% | 1,396,395 |
| 2025-09-08 | 2025-09-04 | 3.250 | 408,500 | -2,500 | 0.49% | 1,327,625 |
| 2025-09-05 | 2025-09-03 | 3.420 | 411,000 | +3,500 | 0.50% | 1,405,620 |
| 2025-09-04 | 2025-09-02 | 3.450 | 407,500 | -31,000 | 0.49% | 1,405,875 |
| 2025-09-03 | 2025-09-01 | 3.470 | 438,500 | -500 | 0.53% | 1,521,595 |
| 2025-09-02 | 2025-08-29 | 3.880 | 439,000 | -4,500 | 0.53% | 1,703,320 |
| 2025-09-01 | 2025-08-28 | 3.880 | 443,500 | +34,000 | 0.54% | 1,720,780 |
| 2025-08-29 | 2025-08-27 | 4.150 | 409,500 | +500 | 0.50% | 1,699,425 |
| 2025-08-28 | 2025-08-26 | 3.870 | 409,000 | -9,000 | 0.49% | 1,582,830 |
| 2025-08-27 | 2025-08-25 | 3.730 | 418,000 | +13,500 | 0.51% | 1,559,140 |
| 2025-08-26 | 2025-08-22 | 3.640 | 404,500 | +4,500 | 0.49% | 1,472,380 |
| 2025-08-25 | 2025-08-21 | 3.600 | 400,000 | -6,000 | 0.48% | 1,440,000 |
| 2025-08-22 | 2025-08-20 | 3.420 | 406,000 | +3,500 | 0.49% | 1,388,520 |
| 2025-08-21 | 2025-08-19 | 3.340 | 402,500 | -4,500 | 0.49% | 1,344,350 |
| 2025-08-20 | 2025-08-18 | 3.400 | 407,000 | -27,000 | 0.49% | 1,383,800 |
| 2025-08-19 | 2025-08-15 | 3.210 | 434,000 | -5,000 | 0.52% | 1,393,140 |
| 2025-08-18 | 2025-08-14 | 3.140 | 439,000 | -9,000 | 0.53% | 1,378,460 |
| 2025-08-15 | 2025-08-13 | 3.160 | 448,000 | +5,500 | 0.54% | 1,415,680 |
| 2025-08-14 | 2025-08-12 | 3.170 | 442,500 | +11,500 | 0.53% | 1,402,725 |
| 2025-08-13 | 2025-08-11 | 3.240 | 431,000 | +40,500 | 0.52% | 1,396,440 |
| 2025-08-12 | 2025-08-08 | 3.200 | 390,500 | +6,500 | 0.47% | 1,249,600 |
| 2025-08-11 | 2025-08-07 | 3.190 | 384,000 | -8,500 | 0.46% | 1,224,960 |
| 2025-08-08 | 2025-08-06 | 3.360 | 392,500 | +5,500 | 0.47% | 1,318,800 |
| 2025-08-07 | 2025-08-05 | 3.360 | 387,000 | +11,000 | 0.47% | 1,300,320 |
| 2025-08-06 | 2025-08-04 | 2.930 | 376,000 | +16,000 | 0.45% | 1,101,680 |
| 2025-08-05 | 2025-08-01 | 2.790 | 360,000 | +11,000 | 0.44% | 1,004,400 |
| 2025-08-04 | 2025-07-31 | 2.890 | 349,000 | +11,000 | 0.42% | 1,008,610 |
| 2025-08-01 | 2025-07-30 | 2.950 | 338,000 | +8,500 | 0.41% | 997,100 |
| 2025-07-31 | 2025-07-29 | 2.910 | 329,500 | -2,000 | 0.40% | 958,845 |
| 2025-07-30 | 2025-07-28 | 2.890 | 331,500 | -1,000 | 0.40% | 958,035 |
| 2025-07-29 | 2025-07-25 | 2.870 | 332,500 | -8,000 | 0.40% | 954,275 |
| 2025-07-28 | 2025-07-24 | 2.820 | 340,500 | -2,000 | 0.41% | 960,210 |
| 2025-07-25 | 2025-07-23 | 2.810 | 342,500 | -20,000 | 0.41% | 962,425 |
| 2025-07-21 | 2025-07-17 | 2.900 | 362,500 | -11,500 | 0.44% | 1,051,250 |
| 2025-07-16 | 2025-07-14 | 2.700 | 374,000 | +1,000 | 0.45% | 1,009,800 |
| 2025-07-15 | 2025-07-11 | 2.720 | 373,000 | +8,000 | 0.45% | 1,014,560 |
| 2025-07-14 | 2025-07-10 | 2.700 | 365,000 | +13,000 | 0.44% | 985,500 |
| 2025-07-11 | 2025-07-09 | 2.730 | 352,000 | -4,000 | 0.43% | 960,960 |
| 2025-07-02 | 2025-06-27 | 2.830 | 356,000 | +9,500 | 0.43% | 1,007,480 |
| 2025-06-30 | 2025-06-26 | 2.910 | 346,500 | +4,500 | 0.42% | 1,008,315 |
| 2025-06-27 | 2025-06-25 | 2.860 | 342,000 | -500 | 0.41% | 978,120 |
| 2025-06-25 | 2025-06-23 | 2.900 | 342,500 | +1,000 | 0.41% | 993,250 |
| 2025-06-23 | 2025-06-19 | 2.990 | 341,500 | +1,000 | 0.41% | 1,021,085 |
| 2025-06-19 | 2025-06-17 | 3.020 | 340,500 | +500 | 0.41% | 1,028,310 |
| 2025-06-17 | 2025-06-13 | 3.000 | 340,000 | -500 | 0.41% | 1,020,000 |
| 2025-06-16 | 2025-06-12 | 3.170 | 340,500 | -16,000 | 0.41% | 1,079,385 |
| 2025-06-13 | 2025-06-11 | 3.040 | 356,500 | -1,500 | 0.43% | 1,083,760 |
| 2025-06-11 | 2025-06-09 | 2.840 | 358,000 | +3,000 | 0.43% | 1,016,720 |
| 2025-06-05 | 2025-06-03 | 2.700 | 355,000 | +1,000 | 0.43% | 958,500 |
| 2025-06-04 | 2025-06-02 | 2.760 | 354,000 | +1,000 | 0.43% | 977,040 |
| 2025-06-02 | 2025-05-29 | 2.870 | 353,000 | +1,000 | 0.43% | 1,013,110 |
| 2025-05-30 | 2025-05-28 | 2.780 | 352,000 | +1,000 | 0.43% | 978,560 |
| 2025-05-29 | 2025-05-27 | 2.810 | 351,000 | +500 | 0.42% | 986,310 |
| 2025-05-22 | 2025-05-20 | 2.930 | 350,500 | -2,000 | 0.42% | 1,026,965 |
| 2025-05-20 | 2025-05-16 | 2.900 | 352,500 | -6,000 | 0.43% | 1,022,250 |
| 2025-05-16 | 2025-05-14 | 2.900 | 358,500 | -2,500 | 0.43% | 1,039,650 |
| 2025-05-15 | 2025-05-13 | 2.960 | 361,000 | -6,000 | 0.44% | 1,068,560 |
| 2025-05-14 | 2025-05-12 | 3.000 | 367,000 | +1,000 | 0.44% | 1,101,000 |
| 2025-05-12 | 2025-05-08 | 2.980 | 366,000 | +4,500 | 0.44% | 1,090,680 |
| 2025-05-09 | 2025-05-07 | 3.050 | 361,500 | +2,000 | 0.44% | 1,102,575 |
| 2025-05-07 | 2025-05-02 | 3.110 | 359,500 | +1,000 | 0.43% | 1,118,045 |
| 2025-04-25 | 2025-04-23 | 3.110 | 358,500 | +4,000 | 0.43% | 1,114,935 |
| 2025-04-22 | 2025-04-16 | 2.970 | 354,500 | +2,000 | 0.43% | 1,052,865 |
| 2025-04-17 | 2025-04-15 | 3.160 | 352,500 | -9,000 | 0.43% | 1,113,900 |
| 2025-04-14 | 2025-04-10 | 3.130 | 361,500 | +2,500 | 0.44% | 1,131,495 |
| 2025-04-10 | 2025-04-08 | 2.900 | 359,000 | -2,000 | 0.43% | 1,041,100 |
| 2025-04-07 | 2025-04-02 | 3.480 | 361,000 | +500 | 0.44% | 1,256,280 |
| 2025-03-31 | 2025-03-27 | 3.610 | 360,500 | -1,000 | 0.44% | 1,301,405 |
| 2025-03-28 | 2025-03-26 | 3.460 | 361,500 | +1,000 | 0.44% | 1,250,790 |
| 2025-03-26 | 2025-03-24 | 3.670 | 360,500 | +11,000 | 0.44% | 1,323,035 |
| 2025-03-25 | 2025-03-21 | 3.810 | 349,500 | -7,000 | 0.42% | 1,331,595 |
| 2025-03-21 | 2025-03-19 | 4.000 | 356,500 | -4,500 | 0.43% | 1,426,000 |
| 2025-03-20 | 2025-03-18 | 3.840 | 361,000 | +14,500 | 0.44% | 1,386,240 |
| 2025-03-19 | 2025-03-17 | 3.910 | 346,500 | -16,000 | 0.42% | 1,354,815 |
| 2025-03-18 | 2025-03-14 | 3.570 | 362,500 | +26,500 | 0.44% | 1,294,125 |
| 2025-03-14 | 2025-03-12 | 3.350 | 336,000 | -8,000 | 0.41% | 1,125,600 |
| 2025-03-11 | 2025-03-07 | 3.230 | 344,000 | -11,000 | 0.42% | 1,111,120 |
| 2025-03-04 | 2025-02-28 | 3.230 | 355,000 | +12,500 | 0.43% | 1,146,650 |
| 2025-02-28 | 2025-02-26 | 3.680 | 342,500 | -14,500 | 0.41% | 1,260,400 |
| 2025-02-26 | 2025-02-24 | 3.360 | 357,000 | -3,500 | 0.43% | 1,199,520 |
| 2025-02-25 | 2025-02-21 | 3.370 | 360,500 | +1,000 | 0.44% | 1,214,885 |
| 2025-02-24 | 2025-02-20 | 3.360 | 359,500 | -10,500 | 0.43% | 1,207,920 |
| 2025-02-20 | 2025-02-18 | 2.850 | 370,000 | -3,000 | 0.45% | 1,054,500 |
| 2025-02-19 | 2025-02-17 | 2.910 | 373,000 | -2,000 | 0.45% | 1,085,430 |
| 2025-02-17 | 2025-02-13 | 2.760 | 375,000 | -5,000 | 0.45% | 1,035,000 |
| 2025-02-06 | 2025-02-04 | 2.800 | 380,000 | +3,000 | 0.46% | 1,064,000 |
| 2025-01-22 | 2025-01-20 | 2.930 | 377,000 | -500 | 0.46% | 1,104,610 |
| 2025-01-21 | 2025-01-17 | 2.910 | 377,500 | -500 | 0.46% | 1,098,525 |
| 2025-01-15 | 2025-01-13 | 2.890 | 378,000 | -9,500 | 0.46% | 1,092,420 |
| 2025-01-02 | 2024-12-27 | 2.880 | 387,500 | +9,000 | 0.47% | 1,116,000 |
| 2024-12-12 | 2024-12-10 | 2.820 | 378,500 | +7,500 | 0.46% | 1,067,370 |
| 2024-12-11 | 2024-12-09 | 2.800 | 371,000 | +2,000 | 0.45% | 1,038,800 |
| 2024-12-05 | 2024-12-03 | 2.950 | 369,000 | -500 | 0.45% | 1,088,550 |
| 2024-12-04 | 2024-12-02 | 3.040 | 369,500 | -500 | 0.45% | 1,123,280 |
| 2024-12-03 | 2024-11-29 | 2.970 | 370,000 | +8,500 | 0.45% | 1,098,900 |
| 2024-11-29 | 2024-11-27 | 3.090 | 361,500 | +500 | 0.44% | 1,117,035 |
| 2024-11-22 | 2024-11-20 | 3.210 | 361,000 | -500 | 0.44% | 1,158,810 |
| 2024-11-20 | 2024-11-18 | 3.320 | 361,500 | -2,000 | 0.44% | 1,200,180 |
| 2024-11-19 | 2024-11-15 | 3.060 | 363,500 | -1,000 | 0.44% | 1,112,310 |
| 2024-11-18 | 2024-11-14 | 3.000 | 364,500 | -3,500 | 0.44% | 1,093,500 |
| 2024-11-15 | 2024-11-13 | 3.250 | 368,000 | -500 | 0.44% | 1,196,000 |
| 2024-11-14 | 2024-11-12 | 2.920 | 368,500 | +16,500 | 0.45% | 1,076,020 |
| 2024-11-13 | 2024-11-11 | 2.940 | 352,000 | +500 | 0.43% | 1,034,880 |
| 2024-11-12 | 2024-11-08 | 3.100 | 351,500 | -500 | 0.42% | 1,089,650 |
| 2024-11-06 | 2024-11-04 | 3.590 | 352,000 | -10,500 | 0.43% | 1,263,680 |
| 2024-11-05 | 2024-11-01 | 3.410 | 362,500 | -9,000 | 0.44% | 1,236,125 |
| 2024-11-04 | 2024-10-31 | 3.150 | 371,500 | -4,000 | 0.45% | 1,170,225 |
| 2024-11-01 | 2024-10-30 | 3.130 | 375,500 | -1,000 | 0.45% | 1,175,315 |
| 2024-10-31 | 2024-10-29 | 3.190 | 376,500 | -17,000 | 0.46% | 1,201,035 |
| 2024-10-29 | 2024-10-25 | 2.860 | 393,500 | -2,500 | 0.48% | 1,125,410 |
| 2024-10-28 | 2024-10-24 | 2.780 | 396,000 | -23,500 | 0.48% | 1,100,880 |
| 2024-10-25 | 2024-10-23 | 2.810 | 419,500 | -20,000 | 0.51% | 1,178,795 |
| 2024-10-24 | 2024-10-22 | 2.560 | 439,500 | -2,500 | 0.53% | 1,125,120 |
| 2024-10-18 | 2024-10-16 | 1.890 | 442,000 | -500 | 0.53% | 835,380 |
| 2024-10-17 | 2024-10-15 | 1.860 | 442,500 | -20,000 | 0.53% | 823,050 |
| 2024-10-16 | 2024-10-14 | 1.930 | 462,500 | -18,000 | 0.56% | 892,625 |
| 2024-10-15 | 2024-10-10 | 2.020 | 480,500 | -20,000 | 0.58% | 970,610 |
| 2024-10-14 | 2024-10-09 | 1.880 | 500,500 | +60,000 | 0.61% | 940,940 |
| 2024-10-10 | 2024-10-08 | 2.100 | 440,500 | +2,000 | 0.53% | 925,050 |
| 2024-10-09 | 2024-10-07 | 2.570 | 438,500 | -13,000 | 0.53% | 1,126,945 |
| 2024-10-08 | 2024-10-04 | 2.450 | 451,500 | -22,500 | 0.55% | 1,106,175 |
| 2024-10-07 | 2024-10-03 | 2.330 | 474,000 | -9,500 | 0.57% | 1,104,420 |
| 2024-10-04 | 2024-10-02 | 2.490 | 483,500 | +39,000 | 0.58% | 1,203,915 |
| 2024-10-03 | 2024-09-30 | 2.140 | 444,500 | +28,000 | 0.54% | 951,230 |
| 2024-10-02 | 2024-09-27 | 1.740 | 416,500 | -3,000 | 0.50% | 724,710 |
| 2024-09-26 | 2024-09-24 | 1.380 | 419,500 | +500 | 0.51% | 578,910 |
| 2024-09-25 | 2024-09-23 | 1.320 | 419,000 | -3,500 | 0.51% | 553,080 |
| 2024-09-24 | 2024-09-20 | 1.310 | 422,500 | -500 | 0.51% | 553,475 |
| 2024-09-23 | 2024-09-19 | 1.330 | 423,000 | +500 | 0.51% | 562,590 |
| 2024-09-20 | 2024-09-17 | 1.370 | 422,500 | +5,000 | 0.51% | 578,825 |
| 2024-09-04 | 2024-09-02 | 1.500 | 417,500 | +9,500 | 0.50% | 626,250 |
| 2024-09-03 | 2024-08-30 | 1.560 | 408,000 | +5,000 | 0.49% | 636,480 |
| 2024-09-02 | 2024-08-29 | 1.750 | 403,000 | -2,000 | 0.49% | 705,250 |
| 2024-08-28 | 2024-08-26 | 1.700 | 405,000 | +2,000 | 0.49% | 688,500 |
| 2024-08-27 | 2024-08-23 | 1.730 | 403,000 | -2,000 | 0.49% | 697,190 |
| 2024-08-22 | 2024-08-20 | 1.700 | 405,000 | +2,000 | 0.49% | 688,500 |
| 2024-08-21 | 2024-08-19 | 1.720 | 403,000 | -1,000 | 0.49% | 693,160 |
| 2024-08-20 | 2024-08-16 | 1.700 | 404,000 | +1,500 | 0.49% | 686,800 |
| 2024-08-09 | 2024-08-07 | 1.700 | 402,500 | +500 | 0.49% | 684,250 |
| 2024-08-07 | 2024-08-05 | 1.720 | 402,000 | -2,500 | 0.49% | 691,440 |
| 2024-08-05 | 2024-08-01 | 1.700 | 404,500 | +500 | 0.49% | 687,650 |
| 2024-08-01 | 2024-07-30 | 1.730 | 404,000 | +2,000 | 0.49% | 698,920 |
| 2024-07-24 | 2024-07-22 | 1.850 | 402,000 | -1,500 | 0.49% | 743,700 |
| 2024-07-23 | 2024-07-19 | 1.900 | 403,500 | +1,500 | 0.49% | 766,650 |
| 2024-07-22 | 2024-07-18 | 1.930 | 402,000 | -500 | 0.49% | 775,860 |
| 2024-07-19 | 2024-07-17 | 1.860 | 402,500 | -1,500 | 0.49% | 748,650 |
| 2024-07-16 | 2024-07-12 | 1.950 | 404,000 | -2,000 | 0.49% | 787,800 |
| 2024-07-15 | 2024-07-11 | 1.790 | 406,000 | +3,500 | 0.49% | 726,740 |
| 2024-07-09 | 2024-07-05 | 1.790 | 402,500 | -500 | 0.49% | 720,475 |
| 2024-07-05 | 2024-07-03 | 1.890 | 403,000 | +1,000 | 0.49% | 761,670 |
| 2024-07-04 | 2024-07-02 | 1.890 | 402,000 | -1,000 | 0.49% | 759,780 |
| 2024-07-03 | 2024-06-28 | 1.880 | 403,000 | -500 | 0.49% | 757,640 |
| 2024-07-02 | 2024-06-27 | 1.950 | 403,500 | +2,000 | 0.49% | 786,825 |
| 2024-06-26 | 2024-06-24 | 1.930 | 401,500 | -3,000 | 0.49% | 774,895 |
| 2024-06-25 | 2024-06-21 | 1.960 | 404,500 | -2,000 | 0.49% | 792,820 |
| 2024-06-24 | 2024-06-20 | 1.940 | 406,500 | +2,000 | 0.49% | 788,610 |
| 2024-06-21 | 2024-06-19 | 1.940 | 404,500 | +2,000 | 0.49% | 784,730 |
| 2024-06-20 | 2024-06-18 | 1.910 | 402,500 | -500 | 0.49% | 768,775 |
| 2024-06-19 | 2024-06-17 | 1.920 | 403,000 | +1,000 | 0.49% | 773,760 |
| 2024-06-17 | 2024-06-13 | 2.000 | 402,000 | -500 | 0.49% | 804,000 |
| 2024-06-14 | 2024-06-12 | 1.910 | 402,500 | +500 | 0.49% | 768,775 |
| 2024-06-11 | 2024-06-06 | 2.000 | 402,000 | -1,500 | 0.49% | 804,000 |
| 2024-06-06 | 2024-06-04 | 2.050 | 403,500 | -1,500 | 0.49% | 827,175 |
| 2024-06-05 | 2024-06-03 | 2.000 | 405,000 | +1,500 | 0.49% | 810,000 |
| 2024-05-23 | 2024-05-21 | 2.080 | 403,500 | +10,000 | 0.49% | 839,280 |
| 2024-05-21 | 2024-05-17 | 2.340 | 393,500 | -1,500 | 0.48% | 920,790 |
| 2024-05-20 | 2024-05-16 | 2.270 | 395,000 | +1,000 | 0.48% | 896,650 |
| 2024-05-16 | 2024-05-13 | 2.450 | 394,000 | -4,000 | 0.48% | 965,300 |
| 2024-05-13 | 2024-05-09 | 2.490 | 398,000 | -14,000 | 0.48% | 991,020 |
| 2024-05-09 | 2024-05-07 | 2.300 | 412,000 | -500 | 0.50% | 947,600 |
| 2024-05-08 | 2024-05-06 | 2.310 | 412,500 | -500 | 0.50% | 952,875 |
| 2024-05-06 | 2024-05-02 | 2.180 | 413,000 | -500 | 0.50% | 900,340 |
| 2024-05-02 | 2024-04-29 | 2.140 | 413,500 | -44,000 | 0.50% | 884,890 |
| 2024-04-18 | 2024-04-16 | 1.920 | 457,500 | -16,500 | 0.55% | 878,400 |
| 2024-04-12 | 2024-04-10 | 1.970 | 474,000 | -16,000 | 0.57% | 933,780 |
| 2024-04-08 | 2024-04-03 | 1.930 | 490,000 | -500 | 0.59% | 945,700 |
| 2024-04-05 | 2024-04-02 | 1.930 | 490,500 | +10,000 | 0.59% | 946,665 |
| 2024-03-27 | 2024-03-25 | 1.980 | 480,500 | +3,500 | 0.58% | 951,390 |
| 2024-03-22 | 2024-03-20 | 2.060 | 477,000 | -4,000 | 0.58% | 982,620 |
| 2024-03-21 | 2024-03-19 | 2.130 | 481,000 | -15,000 | 0.58% | 1,024,530 |
| 2024-03-20 | 2024-03-18 | 2.120 | 496,000 | +4,000 | 0.60% | 1,051,520 |
| 2024-03-19 | 2024-03-15 | 2.200 | 492,000 | -73,500 | 0.59% | 1,082,400 |
| 2024-03-18 | 2024-03-14 | 2.140 | 565,500 | -9,000 | 0.68% | 1,210,170 |
| 2024-03-12 | 2024-03-08 | 2.010 | 574,500 | -20,000 | 0.69% | 1,154,745 |
| 2024-03-06 | 2024-03-04 | 2.040 | 594,500 | -3,000 | 0.72% | 1,212,780 |
| 2024-03-05 | 2024-03-01 | 2.050 | 597,500 | -2,500 | 0.72% | 1,224,875 |
| 2024-03-04 | 2024-02-29 | 2.050 | 600,000 | +56,000 | 0.73% | 1,230,000 |
| 2024-03-01 | 2024-02-28 | 1.990 | 544,000 | +4,000 | 0.66% | 1,082,560 |
| 2024-02-29 | 2024-02-27 | 2.060 | 540,000 | -2,000 | 0.65% | 1,112,400 |
| 2024-02-28 | 2024-02-26 | 2.060 | 542,000 | +2,000 | 0.66% | 1,116,520 |
| 2024-02-27 | 2024-02-23 | 2.080 | 540,000 | -10,000 | 0.65% | 1,123,200 |
| 2024-02-22 | 2024-02-20 | 2.000 | 550,000 | +500 | 0.66% | 1,100,000 |
| 2024-02-21 | 2024-02-19 | 2.010 | 549,500 | +500 | 0.66% | 1,104,495 |
| 2024-02-20 | 2024-02-16 | 2.100 | 549,000 | -22,500 | 0.66% | 1,152,900 |
| 2024-02-19 | 2024-02-15 | 2.010 | 571,500 | +16,000 | 0.69% | 1,148,715 |
| 2024-02-16 | 2024-02-14 | 2.110 | 555,500 | -2,000 | 0.67% | 1,172,105 |
| 2024-02-07 | 2024-02-05 | 2.000 | 557,500 | +500 | 0.67% | 1,115,000 |
| 2024-02-06 | 2024-02-02 | 2.130 | 557,000 | +27,000 | 0.67% | 1,186,410 |
| 2024-02-02 | 2024-01-31 | 2.070 | 530,000 | -150,000 | 0.64% | 1,097,100 |
| 2024-02-01 | 2024-01-30 | 2.100 | 680,000 | +500 | 0.82% | 1,428,000 |
| 2024-01-29 | 2024-01-25 | 2.130 | 679,500 | -20,000 | 0.82% | 1,447,335 |
| 2024-01-26 | 2024-01-24 | 2.110 | 699,500 | -109,500 | 0.85% | 1,475,945 |
| 2024-01-24 | 2024-01-22 | 2.160 | 809,000 | +500 | 0.98% | 1,747,440 |
| 2024-01-22 | 2024-01-18 | 2.170 | 808,500 | +2,500 | 0.98% | 1,754,445 |
| 2024-01-15 | 2024-01-11 | 2.260 | 806,000 | +5,000 | 0.97% | 1,821,560 |
| 2024-01-10 | 2024-01-08 | 2.220 | 801,000 | +1,000 | 0.97% | 1,778,220 |
| 2024-01-09 | 2024-01-05 | 2.390 | 800,000 | +5,000 | 0.97% | 1,912,000 |
| 2024-01-08 | 2024-01-04 | 2.350 | 795,000 | +5,000 | 0.96% | 1,868,250 |
| 2024-01-02 | 2023-12-28 | 2.450 | 790,000 | +5,500 | 0.96% | 1,935,500 |
| 2023-12-29 | 2023-12-27 | 2.220 | 784,500 | +500 | 0.95% | 1,741,590 |
| 2023-12-27 | 2023-12-21 | 2.160 | 784,000 | -500 | 0.95% | 1,693,440 |
| 2023-12-22 | 2023-12-20 | 2.140 | 784,500 | -2,500 | 0.95% | 1,678,830 |
| 2023-12-21 | 2023-12-19 | 2.150 | 787,000 | +2,000 | 0.95% | 1,692,050 |
| 2023-12-20 | 2023-12-18 | 2.250 | 785,000 | -2,000 | 0.95% | 1,766,250 |
| 2023-12-19 | 2023-12-15 | 2.280 | 787,000 | +2,500 | 0.95% | 1,794,360 |
| 2023-12-15 | 2023-12-13 | 2.260 | 784,500 | +500 | 0.95% | 1,772,970 |
| 2023-12-13 | 2023-12-11 | 2.280 | 784,000 | -12,500 | 0.95% | 1,787,520 |
| 2023-12-12 | 2023-12-08 | 2.290 | 796,500 | -2,000 | 0.96% | 1,823,985 |
| 2023-12-11 | 2023-12-07 | 2.310 | 798,500 | +500 | 0.97% | 1,844,535 |
| 2023-12-07 | 2023-12-05 | 2.460 | 798,000 | -2,000 | 0.96% | 1,963,080 |
| 2023-12-06 | 2023-12-04 | 2.500 | 800,000 | +500 | 0.97% | 2,000,000 |
| 2023-12-05 | 2023-12-01 | 2.560 | 799,500 | +9,500 | 0.97% | 2,046,720 |
| 2023-11-21 | 2023-11-17 | 2.700 | 790,000 | +500 | 0.96% | 2,133,000 |
| 2023-11-17 | 2023-11-15 | 2.780 | 789,500 | -10,000 | 0.95% | 2,194,810 |
| 2023-11-10 | 2023-11-08 | 2.880 | 799,500 | +10,000 | 0.97% | 2,302,560 |
| 2023-11-08 | 2023-11-06 | 2.840 | 789,500 | -52,000 | 0.95% | 2,242,180 |
| 2023-11-07 | 2023-11-03 | 2.740 | 841,500 | -54,000 | 1.02% | 2,305,710 |
| 2023-11-06 | 2023-11-02 | 2.740 | 895,500 | +500 | 1.08% | 2,453,670 |
| 2023-11-02 | 2023-10-31 | 2.900 | 895,000 | +2,000 | 1.08% | 2,595,500 |
| 2023-11-01 | 2023-10-30 | 2.770 | 893,000 | -3,500 | 1.08% | 2,473,610 |
| 2023-10-31 | 2023-10-27 | 2.700 | 896,500 | -4,000 | 1.08% | 2,420,550 |
| 2023-10-27 | 2023-10-25 | 2.560 | 900,500 | -500 | 1.09% | 2,305,280 |
| 2023-10-25 | 2023-10-20 | 2.540 | 901,000 | +1,500 | 1.09% | 2,288,540 |
| 2023-10-20 | 2023-10-18 | 2.580 | 899,500 | +1,500 | 1.09% | 2,320,710 |
| 2023-10-18 | 2023-10-16 | 2.560 | 898,000 | -1,000 | 1.09% | 2,298,880 |
| 2023-10-17 | 2023-10-13 | 2.610 | 899,000 | +1,500 | 1.09% | 2,346,390 |
| 2023-10-12 | 2023-10-10 | 2.560 | 897,500 | -500 | 1.09% | 2,297,600 |
| 2023-10-11 | 2023-10-09 | 2.640 | 898,000 | +5,500 | 1.09% | 2,370,720 |
| 2023-10-06 | 2023-10-04 | 2.520 | 892,500 | +1,000 | 1.08% | 2,249,100 |
| 2023-10-05 | 2023-10-03 | 2.610 | 891,500 | +2,500 | 1.08% | 2,326,815 |
| 2023-10-03 | 2023-09-28 | 2.800 | 889,000 | -3,500 | 1.07% | 2,489,200 |
| 2023-09-28 | 2023-09-26 | 2.680 | 892,500 | -500 | 1.08% | 2,391,900 |
| 2023-09-27 | 2023-09-25 | 2.710 | 893,000 | +500 | 1.08% | 2,420,030 |
| 2023-09-26 | 2023-09-22 | 2.780 | 892,500 | -500 | 1.08% | 2,481,150 |
| 2023-09-25 | 2023-09-21 | 2.600 | 893,000 | +500 | 1.08% | 2,321,800 |
| 2023-09-22 | 2023-09-20 | 2.680 | 892,500 | -2,000 | 1.08% | 2,391,900 |
| 2023-09-19 | 2023-09-15 | 2.780 | 894,500 | -500 | 1.08% | 2,486,710 |
| 2023-09-18 | 2023-09-14 | 2.680 | 895,000 | -1,500 | 1.08% | 2,398,600 |
| 2023-09-15 | 2023-09-13 | 2.660 | 896,500 | +1,500 | 1.08% | 2,384,690 |
| 2023-09-13 | 2023-09-11 | 2.840 | 895,000 | -3,000 | 1.08% | 2,541,800 |
| 2023-09-11 | 2023-09-06 | 2.630 | 898,000 | +4,000 | 1.09% | 2,361,740 |
| 2023-09-06 | 2023-09-04 | 2.850 | 894,000 | +6,500 | 1.08% | 2,547,900 |
| 2023-09-04 | 2023-08-30 | 2.860 | 887,500 | -8,500 | 1.07% | 2,538,250 |
| 2023-08-31 | 2023-08-29 | 2.860 | 896,000 | +8,500 | 1.08% | 2,562,560 |
| 2023-08-28 | 2023-08-24 | 2.900 | 887,500 | +2,000 | 1.07% | 2,573,750 |
| 2023-08-25 | 2023-08-23 | 2.830 | 885,500 | -500 | 1.07% | 2,505,965 |
| 2023-08-24 | 2023-08-22 | 2.740 | 886,000 | -500 | 1.07% | 2,427,640 |
| 2023-08-23 | 2023-08-21 | 2.770 | 886,500 | -25,000 | 1.07% | 2,455,605 |
| 2023-08-21 | 2023-08-17 | 2.930 | 911,500 | -8,000 | 1.10% | 2,670,695 |
| 2023-08-11 | 2023-08-09 | 3.080 | 919,500 | +2,000 | 1.11% | 2,832,060 |
| 2023-08-10 | 2023-08-08 | 3.000 | 917,500 | +500 | 1.11% | 2,752,500 |
| 2023-08-07 | 2023-08-03 | 3.180 | 917,000 | +1,000 | 1.11% | 2,916,060 |
| 2023-08-04 | 2023-08-02 | 3.110 | 916,000 | +1,000 | 1.11% | 2,848,760 |
| 2023-08-02 | 2023-07-31 | 3.400 | 915,000 | -5,000 | 1.11% | 3,111,000 |
| 2023-08-01 | 2023-07-28 | 3.310 | 920,000 | -20,000 | 1.11% | 3,045,200 |
| 2023-07-28 | 2023-07-26 | 3.250 | 940,000 | +11,000 | 1.14% | 3,055,000 |
| 2023-07-26 | 2023-07-24 | 3.010 | 929,000 | +2,500 | 1.12% | 2,796,290 |
| 2023-07-25 | 2023-07-21 | 3.070 | 926,500 | -2,500 | 1.12% | 2,844,355 |
| 2023-07-21 | 2023-07-19 | 3.140 | 929,000 | -44,000 | 1.12% | 2,917,060 |
| 2023-07-20 | 2023-07-18 | 2.980 | 973,000 | -20,000 | 1.18% | 2,899,540 |
| 2023-07-19 | 2023-07-14 | 3.010 | 993,000 | +91,000 | 1.20% | 2,988,930 |
| 2023-07-18 | 2023-07-13 | 2.590 | 902,000 | +10,500 | 1.09% | 2,336,180 |
| 2023-07-14 | 2023-07-12 | 2.560 | 891,500 | +1,000 | 1.08% | 2,282,240 |
| 2023-07-13 | 2023-07-11 | 2.670 | 890,500 | +20,500 | 1.08% | 2,377,635 |
| 2023-07-12 | 2023-07-10 | 2.750 | 870,000 | -500 | 1.05% | 2,392,500 |
| 2023-07-11 | 2023-07-07 | 2.830 | 870,500 | +1,000 | 1.05% | 2,463,515 |
| 2023-07-10 | 2023-07-06 | 2.840 | 869,500 | +18,500 | 1.05% | 2,469,380 |
| 2023-07-07 | 2023-07-05 | 2.910 | 851,000 | +100,500 | 1.03% | 2,476,410 |
| 2023-07-06 | 2023-07-04 | 2.940 | 750,500 | +228,500 | 0.91% | 2,206,470 |
| 2023-07-05 | 2023-07-03 | 2.830 | 522,000 | +10,000 | 0.63% | 1,477,260 |
| 2023-07-04 | 2023-06-30 | 2.840 | 512,000 | +6,000 | 0.62% | 1,454,080 |
| 2023-07-03 | 2023-06-29 | 2.980 | 506,000 | -2,500 | 0.61% | 1,507,880 |
| 2023-06-30 | 2023-06-28 | 3.050 | 508,500 | +500 | 0.61% | 1,550,925 |
| 2023-06-29 | 2023-06-27 | 3.220 | 508,000 | +1,000 | 0.61% | 1,635,760 |
| 2023-06-28 | 2023-06-26 | 3.190 | 507,000 | +81,000 | 0.61% | 1,617,330 |
| 2023-06-26 | 2023-06-21 | 3.210 | 426,000 | +1,000 | 0.52% | 1,367,460 |
| 2023-06-21 | 2023-06-19 | 3.380 | 425,000 | +2,000 | 0.51% | 1,436,500 |
| 2023-06-13 | 2023-06-09 | 3.400 | 423,000 | +500 | 0.51% | 1,438,200 |
| 2023-06-02 | 2023-05-31 | 3.100 | 422,500 | -500 | 0.51% | 1,309,750 |
| 2023-06-01 | 2023-05-30 | 3.250 | 423,000 | +6,500 | 0.51% | 1,374,750 |
| 2023-05-29 | 2023-05-24 | 3.740 | 416,500 | +500 | 0.50% | 1,557,710 |
| 2023-05-25 | 2023-05-23 | 3.950 | 416,000 | -2,000 | 0.50% | 1,643,200 |
| 2023-05-16 | 2023-05-12 | 4.550 | 418,000 | -500 | 0.51% | 1,901,900 |
| 2023-05-12 | 2023-05-10 | 4.800 | 418,500 | +5,000 | 0.51% | 2,008,800 |
| 2023-05-11 | 2023-05-09 | 4.800 | 413,500 | -500 | 0.50% | 1,984,800 |
| 2023-05-10 | 2023-05-08 | 4.800 | 414,000 | -500 | 0.50% | 1,987,200 |
| 2023-05-03 | 2023-04-28 | 4.600 | 414,500 | +1,500 | 0.50% | 1,906,700 |
| 2023-04-27 | 2023-04-25 | 4.940 | 413,000 | -2,500 | 0.50% | 2,040,220 |
| 2023-04-24 | 2023-04-20 | 4.470 | 415,500 | -1,000 | 0.50% | 1,857,285 |
| 2023-04-17 | 2023-04-13 | 4.380 | 416,500 | +1,000 | 0.50% | 1,824,270 |
| 2023-04-13 | 2023-04-11 | 4.360 | 415,500 | +3,000 | 0.50% | 1,811,580 |
| 2023-04-12 | 2023-04-06 | 4.540 | 412,500 | +500 | 0.50% | 1,872,750 |
| 2023-04-06 | 2023-04-03 | 4.680 | 412,000 | +7,500 | 0.50% | 1,928,160 |
| 2023-04-03 | 2023-03-30 | 4.600 | 404,500 | +500 | 0.49% | 1,860,700 |
| 2023-03-31 | 2023-03-29 | 4.790 | 404,000 | +500 | 0.49% | 1,935,160 |
| 2023-03-30 | 2023-03-28 | 4.840 | 403,500 | -500 | 0.49% | 1,952,940 |
| 2023-03-29 | 2023-03-27 | 4.520 | 404,000 | -2,500 | 0.49% | 1,826,080 |
| 2023-03-28 | 2023-03-24 | 4.510 | 406,500 | -5,500 | 0.49% | 1,833,315 |
| 2023-03-27 | 2023-03-23 | 4.750 | 412,000 | +6,000 | 0.50% | 1,957,000 |
| 2023-03-24 | 2023-03-22 | 4.720 | 406,000 | -1,000 | 0.49% | 1,916,320 |
| 2023-03-23 | 2023-03-21 | 4.710 | 407,000 | -4,000 | 0.49% | 1,916,970 |
| 2023-03-22 | 2023-03-20 | 4.640 | 411,000 | +500 | 0.50% | 1,907,040 |
| 2023-03-21 | 2023-03-17 | 4.740 | 410,500 | +7,500 | 0.50% | 1,945,770 |
| 2023-03-20 | 2023-03-16 | 4.700 | 403,000 | +500 | 0.49% | 1,894,100 |
| 2023-03-16 | 2023-03-14 | 4.790 | 402,500 | +500 | 0.49% | 1,927,975 |
| 2023-03-14 | 2023-03-10 | 4.810 | 402,000 | +500 | 0.49% | 1,933,620 |
| 2023-03-10 | 2023-03-08 | 5.120 | 401,500 | -2,500 | 0.49% | 2,055,680 |
| 2023-03-07 | 2023-03-03 | 5.330 | 404,000 | +4,000 | 0.49% | 2,153,320 |
| 2023-03-06 | 2023-03-02 | 5.450 | 400,000 | -3,500 | 0.48% | 2,180,000 |
| 2023-03-03 | 2023-03-01 | 5.510 | 403,500 | +2,500 | 0.49% | 2,223,285 |
| 2023-03-02 | 2023-02-28 | 5.200 | 401,000 | -7,000 | 0.48% | 2,085,200 |
| 2023-03-01 | 2023-02-27 | 5.080 | 408,000 | +500 | 0.49% | 2,072,640 |
| 2023-02-28 | 2023-02-24 | 5.200 | 407,500 | -500 | 0.49% | 2,119,000 |
| 2023-02-24 | 2023-02-22 | 5.510 | 408,000 | -9,500 | 0.49% | 2,248,080 |
| 2023-02-21 | 2023-02-17 | 5.270 | 417,500 | +1,500 | 0.50% | 2,200,225 |
| 2023-02-20 | 2023-02-16 | 5.330 | 416,000 | +13,500 | 0.50% | 2,217,280 |
| 2023-02-17 | 2023-02-15 | 5.230 | 402,500 | -500 | 0.49% | 2,105,075 |
| 2023-02-16 | 2023-02-14 | 5.620 | 403,000 | -1,000 | 0.49% | 2,264,860 |
| 2023-02-15 | 2023-02-13 | 5.550 | 404,000 | -2,000 | 0.49% | 2,242,200 |
| 2023-02-14 | 2023-02-10 | 5.560 | 406,000 | +13,000 | 0.49% | 2,257,360 |
| 2023-02-13 | 2023-02-09 | 6.040 | 393,000 | -6,000 | 0.48% | 2,373,720 |
| 2023-02-10 | 2023-02-08 | 6.180 | 399,000 | +5,000 | 0.48% | 2,465,820 |
| 2023-02-09 | 2023-02-07 | 5.970 | 394,000 | -9,000 | 0.48% | 2,352,180 |
| 2023-02-08 | 2023-02-06 | 5.970 | 403,000 | +5,500 | 0.49% | 2,405,910 |
| 2023-02-07 | 2023-02-03 | 5.900 | 397,500 | -6,500 | 0.48% | 2,345,250 |
| 2023-02-06 | 2023-02-02 | 5.650 | 404,000 | -500 | 0.49% | 2,282,600 |
| 2023-02-03 | 2023-02-01 | 5.220 | 404,500 | -3,000 | 0.49% | 2,111,490 |
| 2023-02-02 | 2023-01-31 | 4.720 | 407,500 | -500 | 0.49% | 1,923,400 |
| 2023-02-01 | 2023-01-30 | 4.750 | 408,000 | +3,000 | 0.49% | 1,938,000 |
| 2023-01-31 | 2023-01-27 | 4.900 | 405,000 | -500 | 0.49% | 1,984,500 |
| 2023-01-30 | 2023-01-26 | 5.020 | 405,500 | -5,500 | 0.49% | 2,035,610 |
| 2023-01-27 | 2023-01-20 | 5.030 | 411,000 | +5,500 | 0.50% | 2,067,330 |
| 2023-01-26 | 2023-01-19 | 5.040 | 405,500 | -1,500 | 0.49% | 2,043,720 |
| 2023-01-20 | 2023-01-18 | 5.070 | 407,000 | -1,000 | 0.49% | 2,063,490 |
| 2023-01-19 | 2023-01-17 | 5.070 | 408,000 | -500 | 0.49% | 2,068,560 |
| 2023-01-18 | 2023-01-16 | 5.210 | 408,500 | -21,000 | 0.49% | 2,128,285 |
| 2023-01-17 | 2023-01-13 | 4.970 | 429,500 | -1,000 | 0.52% | 2,134,615 |
| 2023-01-16 | 2023-01-12 | 4.600 | 430,500 | +28,500 | 0.52% | 1,980,300 |
| 2023-01-13 | 2023-01-11 | 4.750 | 402,000 | -4,500 | 0.49% | 1,909,500 |
| 2023-01-12 | 2023-01-10 | 4.330 | 406,500 | +1,000 | 0.49% | 1,760,145 |
| 2023-01-11 | 2023-01-09 | 3.880 | 405,500 | -500 | 0.49% | 1,573,340 |
| 2023-01-10 | 2023-01-06 | 3.830 | 406,000 | +1,500 | 0.49% | 1,554,980 |
| 2023-01-09 | 2023-01-05 | 3.800 | 404,500 | +1,500 | 0.49% | 1,537,100 |
| 2022-12-28 | 2022-12-22 | 3.810 | 403,000 | -2,000 | 0.49% | 1,535,430 |
| 2022-12-21 | 2022-12-19 | 3.790 | 405,000 | +500 | 0.49% | 1,534,950 |
| 2022-12-20 | 2022-12-16 | 4.060 | 404,500 | -8,500 | 0.49% | 1,642,270 |
| 2022-12-15 | 2022-12-13 | 3.930 | 413,000 | +20,000 | 0.50% | 1,623,090 |
| 2022-12-14 | 2022-12-12 | 3.850 | 393,000 | +20,000 | 0.48% | 1,513,050 |
| 2022-12-13 | 2022-12-09 | 3.830 | 373,000 | -4,000 | 0.45% | 1,428,590 |
| 2022-12-12 | 2022-12-08 | 3.820 | 377,000 | -1,000 | 0.46% | 1,440,140 |
| 2022-12-09 | 2022-12-07 | 3.650 | 378,000 | -7,500 | 0.46% | 1,379,700 |
| 2022-12-07 | 2022-12-05 | 3.830 | 385,500 | +1,500 | 0.47% | 1,476,465 |
| 2022-12-06 | 2022-12-02 | 3.520 | 384,000 | +500 | 0.46% | 1,351,680 |
| 2022-12-05 | 2022-12-01 | 3.450 | 383,500 | +1,000 | 0.46% | 1,323,075 |
| 2022-11-30 | 2022-11-28 | 3.410 | 382,500 | -1,500 | 0.46% | 1,304,325 |
| 2022-11-29 | 2022-11-25 | 3.360 | 384,000 | -500 | 0.46% | 1,290,240 |
| 2022-11-23 | 2022-11-21 | 3.400 | 384,500 | -3,000 | 0.46% | 1,307,300 |
| 2022-11-22 | 2022-11-18 | 3.440 | 387,500 | +1,500 | 0.47% | 1,333,000 |
| 2022-11-17 | 2022-11-15 | 3.420 | 386,000 | +500 | 0.47% | 1,320,120 |
| 2022-11-16 | 2022-11-14 | 3.280 | 385,500 | -500 | 0.47% | 1,264,440 |
| 2022-11-14 | 2022-11-10 | 2.960 | 386,000 | -500 | 0.47% | 1,142,560 |
| 2022-11-09 | 2022-11-07 | 3.070 | 386,500 | -11,500 | 0.47% | 1,186,555 |
| 2022-11-08 | 2022-11-04 | 2.800 | 398,000 | +2,000 | 0.48% | 1,114,400 |
| 2022-11-04 | 2022-11-02 | 2.670 | 396,000 | +2,000 | 0.48% | 1,057,320 |
| 2022-11-03 | 2022-11-01 | 2.600 | 394,000 | +1,500 | 0.48% | 1,024,400 |
| 2022-10-28 | 2022-10-26 | 2.730 | 392,500 | +5,000 | 0.47% | 1,071,525 |
| 2022-10-26 | 2022-10-24 | 2.700 | 387,500 | -2,000 | 0.47% | 1,046,250 |
| 2022-10-25 | 2022-10-21 | 2.870 | 389,500 | +500 | 0.47% | 1,117,865 |
| 2022-10-24 | 2022-10-20 | 2.890 | 389,000 | -500 | 0.47% | 1,124,210 |
| 2022-10-21 | 2022-10-19 | 2.950 | 389,500 | -2,000 | 0.47% | 1,149,025 |
| 2022-10-20 | 2022-10-18 | 3.060 | 391,500 | +2,000 | 0.47% | 1,197,990 |
| 2022-10-14 | 2022-10-12 | 2.940 | 389,500 | -500 | 0.47% | 1,145,130 |
| 2022-10-13 | 2022-10-11 | 3.070 | 390,000 | -500 | 0.47% | 1,197,300 |
| 2022-10-12 | 2022-10-10 | 2.990 | 390,500 | +10,000 | 0.47% | 1,167,595 |
| 2022-10-06 | 2022-10-03 | 3.290 | 380,500 | -500 | 0.46% | 1,251,845 |
| 2022-10-03 | 2022-09-29 | 3.190 | 381,000 | -3,500 | 0.46% | 1,215,390 |
| 2022-09-27 | 2022-09-23 | 3.380 | 384,500 | +500 | 0.46% | 1,299,610 |
| 2022-09-23 | 2022-09-21 | 3.430 | 384,000 | -500 | 0.46% | 1,317,120 |
| 2022-09-22 | 2022-09-20 | 3.500 | 384,500 | +1,000 | 0.46% | 1,345,750 |
| 2022-09-20 | 2022-09-16 | 3.620 | 383,500 | -500 | 0.46% | 1,388,270 |
| 2022-09-13 | 2022-09-08 | 3.810 | 384,000 | -500 | 0.46% | 1,463,040 |
| 2022-09-02 | 2022-08-31 | 4.100 | 384,500 | -500 | 0.48% | 1,576,450 |
| 2022-09-01 | 2022-08-30 | 4.080 | 385,000 | -1,000 | 0.48% | 1,570,800 |
| 2022-08-29 | 2022-08-25 | 4.110 | 386,000 | +1,000 | 0.48% | 1,586,460 |
| 2022-08-23 | 2022-08-19 | 4.150 | 385,000 | -500 | 0.48% | 1,597,750 |
| 2022-08-19 | 2022-08-17 | 4.180 | 385,500 | -500 | 0.48% | 1,611,390 |
| 2022-08-18 | 2022-08-16 | 4.270 | 386,000 | +1,000 | 0.48% | 1,648,220 |
| 2022-08-11 | 2022-08-09 | 4.090 | 385,000 | -2,000 | 0.48% | 1,574,650 |
| 2022-08-03 | 2022-08-01 | 3.830 | 387,000 | +2,000 | 0.48% | 1,482,210 |
| 2022-08-02 | 2022-07-29 | 3.980 | 385,000 | -1,500 | 0.48% | 1,532,300 |
| 2022-08-01 | 2022-07-28 | 4.100 | 386,500 | +2,500 | 0.48% | 1,584,650 |
| 2022-07-29 | 2022-07-27 | 4.100 | 384,000 | +500 | 0.47% | 1,574,400 |
| 2022-07-28 | 2022-07-26 | 4.120 | 383,500 | +2,000 | 0.47% | 1,580,020 |
| 2022-07-22 | 2022-07-20 | 4.300 | 381,500 | +10,000 | 0.47% | 1,640,450 |
| 2022-07-19 | 2022-07-15 | 4.350 | 371,500 | +3,500 | 0.46% | 1,616,025 |
| 2022-07-11 | 2022-07-07 | 4.440 | 368,000 | +10,500 | 0.45% | 1,633,920 |
| 2022-07-08 | 2022-07-06 | 4.770 | 357,500 | +1,000 | 0.44% | 1,705,275 |
| 2022-07-07 | 2022-07-05 | 5.010 | 356,500 | +2,500 | 0.44% | 1,786,065 |
| 2022-07-04 | 2022-06-29 | 5.000 | 354,000 | +5,000 | 0.44% | 1,770,000 |
| 2022-06-30 | 2022-06-28 | 5.100 | 349,000 | +5,500 | 0.43% | 1,779,900 |
| 2022-06-29 | 2022-06-27 | 5.450 | 343,500 | -7,000 | 0.42% | 1,872,075 |
| 2022-06-28 | 2022-06-24 | 5.430 | 350,500 | -5,000 | 0.43% | 1,903,215 |
| 2022-06-27 | 2022-06-23 | 5.100 | 355,500 | +500 | 0.44% | 1,813,050 |
| 2022-06-24 | 2022-06-22 | 5.080 | 355,000 | +2,000 | 0.44% | 1,803,400 |
| 2022-06-23 | 2022-06-21 | 5.260 | 353,000 | -4,000 | 0.44% | 1,856,780 |
| 2022-06-21 | 2022-06-17 | 5.000 | 357,000 | +5,500 | 0.44% | 1,785,000 |
| 2022-06-20 | 2022-06-16 | 4.760 | 351,500 | -500 | 0.43% | 1,673,140 |
| 2022-06-16 | 2022-06-14 | 4.710 | 352,000 | -3,000 | 0.43% | 1,657,920 |
| 2022-06-15 | 2022-06-13 | 4.750 | 355,000 | -4,500 | 0.44% | 1,686,250 |
| 2022-06-14 | 2022-06-10 | 5.140 | 359,500 | +1,000 | 0.44% | 1,847,830 |
| 2022-06-13 | 2022-06-09 | 5.140 | 358,500 | -1,500 | 0.44% | 1,842,690 |
| 2022-06-10 | 2022-06-08 | 4.890 | 360,000 | -2,500 | 0.44% | 1,760,400 |
| 2022-06-02 | 2022-05-31 | 3.860 | 362,500 | +2,000 | 0.45% | 1,399,250 |
| 2022-06-01 | 2022-05-30 | 3.800 | 360,500 | -2,000 | 0.45% | 1,369,900 |
| 2022-05-26 | 2022-05-24 | 3.730 | 362,500 | +2,000 | 0.45% | 1,352,125 |
| 2022-05-24 | 2022-05-20 | 3.800 | 360,500 | -14,000 | 0.45% | 1,369,900 |
| 2022-05-23 | 2022-05-19 | 3.550 | 374,500 | +6,000 | 0.46% | 1,329,475 |
| 2022-05-19 | 2022-05-17 | 3.610 | 368,500 | +6,500 | 0.46% | 1,330,285 |
| 2022-05-18 | 2022-05-16 | 3.550 | 362,000 | +5,000 | 0.45% | 1,285,100 |
| 2022-05-13 | 2022-05-11 | 3.550 | 357,000 | -500 | 0.44% | 1,267,350 |
| 2022-05-12 | 2022-05-10 | 3.630 | 357,500 | -1,000 | 0.44% | 1,297,725 |
| 2022-05-11 | 2022-05-06 | 3.650 | 358,500 | -500 | 0.44% | 1,308,525 |
| 2022-05-10 | 2022-05-05 | 3.700 | 359,000 | +8,500 | 0.44% | 1,328,300 |
| 2022-04-28 | 2022-04-26 | 3.980 | 350,500 | -1,500 | 0.43% | 1,394,990 |
| 2022-04-27 | 2022-04-25 | 3.960 | 352,000 | -13,000 | 0.43% | 1,393,920 |
| 2022-04-26 | 2022-04-22 | 4.150 | 365,000 | +500 | 0.45% | 1,514,750 |
| 2022-04-22 | 2022-04-20 | 4.310 | 364,500 | -2,000 | 0.45% | 1,570,995 |
| 2022-04-20 | 2022-04-14 | 4.300 | 366,500 | -3,000 | 0.45% | 1,575,950 |
| 2022-04-14 | 2022-04-12 | 4.290 | 369,500 | +6,000 | 0.46% | 1,585,155 |
| 2022-04-08 | 2022-04-06 | 5.210 | 363,500 | +1,000 | 0.45% | 1,893,835 |
| 2022-04-06 | 2022-04-01 | 4.990 | 362,500 | +8,500 | 0.45% | 1,808,875 |
| 2022-04-01 | 2022-03-30 | 5.100 | 354,000 | +5,000 | 0.44% | 1,805,400 |
| 2022-03-31 | 2022-03-29 | 5.000 | 349,000 | -2,000 | 0.43% | 1,745,000 |
| 2022-03-28 | 2022-03-24 | 5.250 | 351,000 | -1,000 | 0.43% | 1,842,750 |
| 2022-03-25 | 2022-03-23 | 5.090 | 352,000 | -5,500 | 0.43% | 1,791,680 |
| 2022-03-23 | 2022-03-21 | 4.710 | 357,500 | -2,500 | 0.44% | 1,683,825 |
| 2022-03-22 | 2022-03-18 | 4.780 | 360,000 | +4,000 | 0.44% | 1,720,800 |
| 2022-03-21 | 2022-03-17 | 4.700 | 356,000 | -4,000 | 0.44% | 1,673,200 |
| 2022-03-18 | 2022-03-16 | 4.500 | 360,000 | -21,500 | 0.44% | 1,620,000 |
| 2022-03-17 | 2022-03-15 | 3.950 | 381,500 | +1,500 | 0.47% | 1,506,925 |
| 2022-03-16 | 2022-03-14 | 4.440 | 380,000 | +500 | 0.47% | 1,687,200 |
| 2022-03-14 | 2022-03-10 | 5.130 | 379,500 | -2,000 | 0.47% | 1,946,835 |
| 2022-03-11 | 2022-03-09 | 5.270 | 381,500 | +1,500 | 0.47% | 2,010,505 |
| 2022-03-10 | 2022-03-08 | 5.080 | 380,000 | +21,500 | 0.47% | 1,930,400 |
| 2022-03-09 | 2022-03-07 | 6.100 | 358,500 | +10,000 | 0.44% | 2,186,850 |
| 2022-03-08 | 2022-03-04 | 6.520 | 348,500 | -1,500 | 0.43% | 2,272,220 |
| 2022-03-07 | 2022-03-03 | 6.480 | 350,000 | +500 | 0.43% | 2,268,000 |
| 2022-03-04 | 2022-03-02 | 6.600 | 349,500 | +1,000 | 0.43% | 2,306,700 |
| 2022-03-03 | 2022-03-01 | 6.710 | 348,500 | +4,000 | 0.43% | 2,338,435 |
| 2022-03-02 | 2022-02-28 | 7.110 | 344,500 | +12,000 | 0.43% | 2,449,395 |
| 2022-03-01 | 2022-02-25 | 7.480 | 332,500 | -6,000 | 0.41% | 2,487,100 |
| 2022-02-28 | 2022-02-24 | 7.440 | 338,500 | -11,500 | 0.42% | 2,518,440 |
| 2022-02-25 | 2022-02-23 | 7.270 | 350,000 | +4,500 | 0.43% | 2,544,500 |
| 2022-02-24 | 2022-02-22 | 6.990 | 345,500 | -2,000 | 0.43% | 2,415,045 |
| 2022-02-23 | 2022-02-21 | 6.710 | 347,500 | -1,000 | 0.43% | 2,331,725 |
| 2022-02-22 | 2022-02-18 | 6.220 | 348,500 | -1,500 | 0.43% | 2,167,670 |
| 2022-02-16 | 2022-02-14 | 5.600 | 350,000 | +500 | 0.43% | 1,960,000 |
| 2022-02-15 | 2022-02-11 | 5.740 | 349,500 | +1,500 | 0.43% | 2,006,130 |
| 2022-02-14 | 2022-02-10 | 6.030 | 348,000 | -1,000 | 0.43% | 2,098,440 |
| 2022-02-10 | 2022-02-08 | 5.750 | 349,000 | +2,000 | 0.43% | 2,006,750 |
| 2022-02-09 | 2022-02-07 | 5.640 | 347,000 | -1,000 | 0.43% | 1,957,080 |
| 2022-02-08 | 2022-02-04 | 5.600 | 348,000 | +1,000 | 0.43% | 1,948,800 |
| 2022-01-28 | 2022-01-26 | 5.970 | 347,000 | +1,000 | 0.43% | 2,071,590 |
| 2022-01-27 | 2022-01-25 | 6.190 | 346,000 | -500 | 0.43% | 2,141,740 |
| 2022-01-26 | 2022-01-24 | 6.380 | 346,500 | +1,500 | 0.43% | 2,210,670 |
| 2022-01-25 | 2022-01-21 | 6.420 | 345,000 | +500 | 0.43% | 2,214,900 |
| 2022-01-20 | 2022-01-18 | 6.710 | 344,500 | +3,000 | 0.43% | 2,311,595 |
| 2022-01-19 | 2022-01-17 | 6.640 | 341,500 | -3,000 | 0.42% | 2,267,560 |
| 2022-01-18 | 2022-01-14 | 6.660 | 344,500 | +500 | 0.43% | 2,294,370 |
| 2022-01-17 | 2022-01-13 | 6.740 | 344,000 | +500 | 0.43% | 2,318,560 |
| 2022-01-14 | 2022-01-12 | 6.890 | 343,500 | +4,500 | 0.42% | 2,366,715 |
| 2022-01-13 | 2022-01-11 | 6.750 | 339,000 | -3,000 | 0.42% | 2,288,250 |
| 2022-01-12 | 2022-01-10 | 6.660 | 342,000 | +1,000 | 0.42% | 2,277,720 |
| 2022-01-11 | 2022-01-07 | 6.330 | 341,000 | +500 | 0.42% | 2,158,530 |
| 2022-01-10 | 2022-01-06 | 6.460 | 340,500 | -1,000 | 0.42% | 2,199,630 |
| 2022-01-07 | 2022-01-05 | 6.440 | 341,500 | +2,500 | 0.42% | 2,199,260 |
| 2022-01-05 | 2022-01-03 | 6.830 | 339,000 | -500 | 0.42% | 2,315,370 |
| 2022-01-04 | 2021-12-31 | 6.700 | 339,500 | +2,500 | 0.42% | 2,274,650 |
| 2022-01-03 | 2021-12-29 | 6.510 | 337,000 | -1,000 | 0.42% | 2,193,870 |
| 2021-12-30 | 2021-12-28 | 6.520 | 338,000 | +500 | 0.42% | 2,203,760 |
| 2021-12-29 | 2021-12-24 | 6.770 | 337,500 | +2,000 | 0.42% | 2,284,875 |
| 2021-12-28 | 2021-12-22 | 6.900 | 335,500 | +2,500 | 0.41% | 2,314,950 |
| 2021-12-23 | 2021-12-21 | 6.600 | 333,000 | +2,500 | 0.41% | 2,197,800 |
| 2021-12-22 | 2021-12-20 | 6.540 | 330,500 | -3,500 | 0.41% | 2,161,470 |
| 2021-12-20 | 2021-12-16 | 7.510 | 334,000 | +1,500 | 0.41% | 2,508,340 |
| 2021-12-17 | 2021-12-15 | 7.520 | 332,500 | +6,000 | 0.41% | 2,500,400 |
| 2021-12-16 | 2021-12-14 | 7.640 | 326,500 | -1,000 | 0.40% | 2,494,460 |
| 2021-12-13 | 2021-12-09 | 7.960 | 327,500 | +500 | 0.40% | 2,606,900 |
| 2021-12-10 | 2021-12-08 | 8.000 | 327,000 | -3,000 | 0.40% | 2,616,000 |
| 2021-12-09 | 2021-12-07 | 7.920 | 330,000 | -3,500 | 0.41% | 2,613,600 |
| 2021-12-08 | 2021-12-06 | 8.070 | 333,500 | +500 | 0.41% | 2,691,345 |
| 2021-12-07 | 2021-12-03 | 8.650 | 333,000 | -1,000 | 0.41% | 2,880,450 |
| 2021-12-06 | 2021-12-02 | 8.700 | 334,000 | -9,500 | 0.41% | 2,905,800 |
| 2021-12-02 | 2021-11-30 | 9.700 | 343,500 | -500 | 0.42% | 3,331,950 |
| 2021-12-01 | 2021-11-29 | 9.700 | 344,000 | -6,000 | 0.43% | 3,336,800 |
| 2021-11-30 | 2021-11-26 | 9.470 | 350,000 | +1,500 | 0.43% | 3,314,500 |
| 2021-11-26 | 2021-11-24 | 9.990 | 348,500 | -500 | 0.43% | 3,481,515 |
| 2021-11-25 | 2021-11-23 | 9.750 | 349,000 | +1,000 | 0.43% | 3,402,750 |
| 2021-11-24 | 2021-11-22 | 9.620 | 348,000 | -1,000 | 0.43% | 3,347,760 |
| 2021-11-22 | 2021-11-18 | 9.750 | 349,000 | +1,000 | 0.43% | 3,402,750 |
| 2021-11-19 | 2021-11-17 | 10.100 | 348,000 | +3,000 | 0.43% | 3,514,800 |
| 2021-11-18 | 2021-11-16 | 10.100 | 345,000 | +4,000 | 0.43% | 3,484,500 |
| 2021-11-15 | 2021-11-11 | 9.370 | 341,000 | +500 | 0.42% | 3,195,170 |
| 2021-11-11 | 2021-11-09 | 9.510 | 340,500 | -1,500 | 0.42% | 3,238,155 |
| 2021-11-10 | 2021-11-08 | 9.110 | 342,000 | +500 | 0.42% | 3,115,620 |
| 2021-11-09 | 2021-11-05 | 8.730 | 341,500 | +4,500 | 0.42% | 2,981,295 |
| 2021-11-08 | 2021-11-04 | 9.040 | 337,000 | -17,000 | 0.42% | 3,046,480 |
| 2021-11-04 | 2021-11-02 | 9.820 | 354,000 | -500 | 0.44% | 3,476,280 |
| 2021-11-03 | 2021-11-01 | 10.480 | 354,500 | -500 | 0.44% | 3,715,160 |
| 2021-11-02 | 2021-10-29 | 10.540 | 355,000 | +500 | 0.44% | 3,741,700 |
| 2021-11-01 | 2021-10-28 | 10.300 | 354,500 | -1,000 | 0.44% | 3,651,350 |
| 2021-10-29 | 2021-10-27 | 10.940 | 355,500 | +1,000 | 0.44% | 3,889,170 |
| 2021-10-28 | 2021-10-26 | 11.420 | 354,500 | -1,500 | 0.44% | 4,048,390 |
| 2021-10-25 | 2021-10-21 | 11.580 | 356,000 | +500 | 0.44% | 4,122,480 |
| 2021-10-22 | 2021-10-20 | 11.800 | 355,500 | -500 | 0.44% | 4,194,900 |
| 2021-10-21 | 2021-10-19 | 12.020 | 356,000 | -1,000 | 0.44% | 4,279,120 |
| 2021-10-18 | 2021-10-12 | 11.660 | 357,000 | -500 | 0.44% | 4,162,620 |
| 2021-10-15 | 2021-10-11 | 11.860 | 357,500 | -1,000 | 0.44% | 4,239,950 |
| 2021-10-11 | 2021-10-07 | 11.520 | 358,500 | -1,500 | 0.44% | 4,129,920 |
| 2021-10-08 | 2021-10-06 | 11.080 | 360,000 | +11,500 | 0.44% | 3,988,800 |
| 2021-10-07 | 2021-10-05 | 11.240 | 348,500 | +2,000 | 0.43% | 3,917,140 |
| 2021-10-06 | 2021-10-04 | 11.380 | 346,500 | +1,000 | 0.43% | 3,943,170 |
| 2021-10-04 | 2021-09-29 | 11.700 | 345,500 | +3,500 | 0.43% | 4,042,350 |
| 2021-09-30 | 2021-09-28 | 11.840 | 342,000 | +2,500 | 0.42% | 4,049,280 |
| 2021-09-29 | 2021-09-27 | 11.900 | 339,500 | +1,000 | 0.42% | 4,040,050 |
| 2021-09-27 | 2021-09-23 | 12.120 | 338,500 | -1,500 | 0.42% | 4,102,620 |
| 2021-09-23 | 2021-09-20 | 11.780 | 340,000 | +3,000 | 0.42% | 4,005,200 |
| 2021-09-21 | 2021-09-17 | 12.400 | 337,000 | +500 | 0.42% | 4,178,800 |
| 2021-09-16 | 2021-09-14 | 12.820 | 336,500 | -500 | 0.42% | 4,313,930 |
| 2021-09-15 | 2021-09-13 | 13.400 | 337,000 | -1,000 | 0.42% | 4,515,800 |
| 2021-09-13 | 2021-09-09 | 13.300 | 338,000 | -2,500 | 0.42% | 4,495,400 |
| 2021-09-10 | 2021-09-08 | 14.000 | 340,500 | -1,500 | 0.42% | 4,767,000 |
| 2021-09-09 | 2021-09-07 | 13.600 | 342,000 | -4,000 | 0.42% | 4,651,200 |
| 2021-09-08 | 2021-09-06 | 13.040 | 346,000 | +3,500 | 0.43% | 4,511,840 |
| 2021-09-07 | 2021-09-03 | 12.000 | 342,500 | +2,000 | 0.42% | 4,110,000 |
| 2021-09-06 | 2021-09-02 | 11.480 | 340,500 | +9,500 | 0.42% | 3,908,940 |
| 2021-09-03 | 2021-09-01 | 12.000 | 331,000 | +5,500 | 0.41% | 3,972,000 |
| 2021-09-02 | 2021-08-31 | 11.580 | 325,500 | +4,000 | 0.40% | 3,769,290 |
| 2021-09-01 | 2021-08-30 | 11.460 | 321,500 | +1,500 | 0.40% | 3,684,390 |
| 2021-08-31 | 2021-08-27 | 11.140 | 320,000 | +1,500 | 0.40% | 3,564,800 |
| 2021-08-30 | 2021-08-26 | 11.420 | 318,500 | +4,000 | 0.39% | 3,637,270 |
| 2021-08-27 | 2021-08-25 | 11.880 | 314,500 | -500 | 0.39% | 3,736,260 |
| 2021-08-26 | 2021-08-24 | 11.880 | 315,000 | +2,000 | 0.39% | 3,742,200 |
| 2021-08-25 | 2021-08-23 | 11.280 | 313,000 | +3,000 | 0.39% | 3,530,640 |
| 2021-08-24 | 2021-08-20 | 11.920 | 310,000 | +10,500 | 0.38% | 3,695,200 |
| 2021-08-23 | 2021-08-19 | 13.340 | 299,500 | +1,000 | 0.37% | 3,995,330 |
| 2021-08-20 | 2021-08-18 | 14.020 | 298,500 | +8,000 | 0.37% | 4,184,970 |
| 2021-08-19 | 2021-08-17 | 15.480 | 290,500 | -3,000 | 0.36% | 4,496,940 |
| 2021-08-18 | 2021-08-16 | 16.300 | 293,500 | +1,000 | 0.36% | 4,784,050 |
| 2021-08-17 | 2021-08-13 | 16.420 | 292,500 | -1,000 | 0.36% | 4,802,850 |
| 2021-08-16 | 2021-08-12 | 16.500 | 293,500 | +24,000 | 0.36% | 4,842,750 |
| 2021-08-13 | 2021-08-11 | 17.140 | 269,500 | +7,500 | 0.33% | 4,619,230 |
| 2021-08-12 | 2021-08-10 | 17.360 | 262,000 | -500 | 0.32% | 4,548,320 |
| 2021-08-11 | 2021-08-09 | 18.000 | 262,500 | -14,500 | 0.32% | 4,725,000 |
| 2021-08-10 | 2021-08-06 | 16.780 | 277,000 | +3,000 | 0.34% | 4,648,060 |
| 2021-08-09 | 2021-08-05 | 17.460 | 274,000 | +20,500 | 0.34% | 4,784,040 |
| 2021-08-06 | 2021-08-04 | 17.840 | 253,500 | +3,500 | 0.31% | 4,522,440 |
| 2021-08-05 | 2021-08-03 | 17.840 | 250,000 | +4,000 | 0.31% | 4,460,000 |
| 2021-08-04 | 2021-08-02 | 18.300 | 246,000 | +1,000 | 0.30% | 4,501,800 |
| 2021-08-03 | 2021-07-30 | 17.860 | 245,000 | +500 | 0.30% | 4,375,700 |
| 2021-08-02 | 2021-07-29 | 18.900 | 244,500 | +500 | 0.30% | 4,621,050 |
| 2021-07-30 | 2021-07-28 | 17.460 | 244,000 | +500 | 0.30% | 4,260,240 |
| 2021-07-29 | 2021-07-27 | 16.320 | 243,500 | -1,500 | 0.30% | 3,973,920 |
| 2021-07-28 | 2021-07-26 | 18.840 | 245,000 | -3,500 | 0.30% | 4,615,800 |
| 2021-07-26 | 2021-07-22 | 20.300 | 248,500 | +1,500 | 0.31% | 5,044,550 |
| 2021-07-23 | 2021-07-21 | 20.400 | 247,000 | +12,500 | 0.31% | 5,038,800 |
| 2021-07-22 | 2021-07-20 | 20.150 | 234,500 | +2,000 | 0.29% | 4,725,175 |
| 2021-07-21 | 2021-07-19 | 20.750 | 232,500 | +1,500 | 0.29% | 4,824,375 |
| 2021-07-20 | 2021-07-16 | 21.150 | 231,000 | -10,000 | 0.29% | 4,885,650 |
| 2021-07-19 | 2021-07-15 | 20.100 | 241,000 | +5,000 | 0.30% | 4,844,100 |
| 2021-07-16 | 2021-07-14 | 21.150 | 236,000 | +2,500 | 0.29% | 4,991,400 |
| 2021-07-15 | 2021-07-13 | 21.900 | 233,500 | -9,000 | 0.29% | 5,113,650 |
| 2021-07-14 | 2021-07-12 | 20.250 | 242,500 | +2,500 | 0.30% | 4,910,625 |
| 2021-07-13 | 2021-07-09 | 19.860 | 240,000 | +11,500 | 0.30% | 4,766,400 |
| 2021-07-12 | 2021-07-08 | 19.300 | 228,500 | -3,000 | 0.28% | 4,410,050 |
| 2021-07-09 | 2021-07-07 | 19.960 | 231,500 | -2,500 | 0.29% | 4,620,740 |
| 2021-07-08 | 2021-07-06 | 19.820 | 234,000 | +2,000 | 0.29% | 4,637,880 |
| 2021-07-07 | 2021-07-05 | 20.600 | 232,000 | -500 | 0.29% | 4,779,200 |
| 2021-07-05 | 2021-06-30 | 22.200 | 232,500 | +1,500 | 0.29% | 5,161,500 |
| 2021-07-02 | 2021-06-29 | 22.450 | 231,000 | +500 | 0.29% | 5,185,950 |
| 2021-06-29 | 2021-06-25 | 23.250 | 230,500 | -9,500 | 0.28% | 5,359,125 |
| 2021-06-28 | 2021-06-24 | 22.700 | 240,000 | -1,500 | 0.30% | 5,448,000 |
| 2021-06-25 | 2021-06-23 | 23.400 | 241,500 | -2,500 | 0.30% | 5,651,100 |
| 2021-06-24 | 2021-06-22 | 23.850 | 244,000 | +500 | 0.30% | 5,819,400 |
| 2021-06-23 | 2021-06-21 | 24.000 | 243,500 | -1,000 | 0.30% | 5,844,000 |
| 2021-06-22 | 2021-06-18 | 23.350 | 244,500 | -1,000 | 0.30% | 5,709,075 |
| 2021-06-21 | 2021-06-17 | 23.400 | 245,500 | +1,000 | 0.30% | 5,744,700 |
| 2021-06-18 | 2021-06-16 | 22.450 | 244,500 | +1,000 | 0.30% | 5,489,025 |
| 2021-06-17 | 2021-06-15 | 23.300 | 243,500 | -500 | 0.30% | 5,673,550 |
| 2021-06-16 | 2021-06-11 | 23.800 | 244,000 | -1,000 | 0.30% | 5,807,200 |
| 2021-06-11 | 2021-06-09 | 24.500 | 245,000 | +500 | 0.30% | 6,002,500 |
| 2021-06-10 | 2021-06-08 | 24.250 | 244,500 | +500 | 0.30% | 5,929,125 |
| 2021-06-09 | 2021-06-07 | 25.200 | 244,000 | -2,000 | 0.30% | 6,148,800 |
| 2021-06-08 | 2021-06-04 | 25.800 | 246,000 | -3,000 | 0.30% | 6,346,800 |
| 2021-06-07 | 2021-06-03 | 26.100 | 249,000 | -1,000 | 0.31% | 6,498,900 |
| 2021-06-04 | 2021-06-02 | 27.300 | 250,000 | -3,000 | 0.31% | 6,825,000 |
| 2021-06-03 | 2021-06-01 | 26.550 | 253,000 | -3,000 | 0.31% | 6,717,150 |
| 2021-06-02 | 2021-05-31 | 28.200 | 256,000 | +500 | 0.32% | 7,219,200 |
| 2021-06-01 | 2021-05-28 | 24.500 | 255,500 | -5,500 | 0.32% | 6,259,750 |
| 2021-05-31 | 2021-05-27 | 25.300 | 261,000 | +2,000 | 0.32% | 6,603,300 |
| 2021-05-28 | 2021-05-26 | 25.300 | 259,000 | -500 | 0.32% | 6,552,700 |
| 2021-05-27 | 2021-05-25 | 25.750 | 259,500 | +5,000 | 0.32% | 6,682,125 |
| 2021-05-26 | 2021-05-24 | 24.250 | 254,500 | +500 | 0.31% | 6,171,625 |
| 2021-05-25 | 2021-05-21 | 24.950 | 254,000 | -6,000 | 0.31% | 6,337,300 |
| 2021-05-24 | 2021-05-20 | 24.700 | 260,000 | -20,500 | 0.32% | 6,422,000 |
| 2021-05-21 | 2021-05-18 | 26.100 | 280,500 | -2,000 | 0.35% | 7,321,050 |
| 2021-05-20 | 2021-05-17 | 26.600 | 282,500 | -5,500 | 0.35% | 7,514,500 |
| 2021-05-18 | 2021-05-14 | 27.100 | 288,000 | -6,000 | 0.36% | 7,804,800 |
| 2021-05-17 | 2021-05-13 | 27.000 | 294,000 | -4,500 | 0.36% | 7,938,000 |
| 2021-05-13 | 2021-05-11 | 25.100 | 298,500 | +4,000 | 0.37% | 7,492,350 |
| 2021-05-12 | 2021-05-10 | 27.450 | 294,500 | -1,000 | 0.36% | 8,084,025 |
| 2021-05-11 | 2021-05-07 | 25.750 | 295,500 | +3,000 | 0.37% | 7,609,125 |
| 2021-05-10 | 2021-05-06 | 27.500 | 292,500 | +1,000 | 0.36% | 8,043,750 |
| 2021-05-07 | 2021-05-05 | 28.200 | 291,500 | -5,500 | 0.36% | 8,220,300 |
| 2021-05-06 | 2021-05-04 | 26.650 | 297,000 | -19,000 | 0.37% | 7,915,050 |
| 2021-05-05 | 2021-05-03 | 22.750 | 316,000 | +6,000 | 0.39% | 7,189,000 |
| 2021-05-04 | 2021-04-30 | 24.850 | 310,000 | +7,500 | 0.38% | 7,703,500 |
| 2021-05-03 | 2021-04-29 | 24.900 | 302,500 | +2,000 | 0.37% | 7,532,250 |
| 2021-04-30 | 2021-04-28 | 26.000 | 300,500 | +500 | 0.37% | 7,813,000 |
| 2021-04-29 | 2021-04-27 | 25.100 | 300,000 | +500 | 0.37% | 7,530,000 |
| 2021-04-28 | 2021-04-26 | 23.650 | 299,500 | +2,500 | 0.37% | 7,083,175 |
| 2021-04-27 | 2021-04-23 | 24.400 | 297,000 | -1,000 | 0.37% | 7,246,800 |
| 2021-04-26 | 2021-04-22 | 24.700 | 298,000 | -8,500 | 0.37% | 7,360,600 |
| 2021-04-23 | 2021-04-21 | 21.850 | 306,500 | -12,500 | 0.38% | 6,697,025 |
| 2021-04-22 | 2021-04-20 | 21.650 | 319,000 | -500 | 0.39% | 6,906,350 |
| 2021-04-21 | 2021-04-19 | 21.050 | 319,500 | -1,000 | 0.39% | 6,725,475 |
| 2021-04-20 | 2021-04-16 | 20.750 | 320,500 | -4,000 | 0.40% | 6,650,375 |
| 2021-04-15 | 2021-04-13 | 19.140 | 324,500 | +2,000 | 0.40% | 6,210,930 |
| 2021-04-14 | 2021-04-12 | 19.660 | 322,500 | +3,000 | 0.40% | 6,340,350 |
| 2021-04-13 | 2021-04-09 | 20.100 | 319,500 | +3,000 | 0.39% | 6,421,950 |
| 2021-04-12 | 2021-04-08 | 20.100 | 316,500 | -3,000 | 0.39% | 6,361,650 |
| 2021-04-09 | 2021-04-07 | 20.100 | 319,500 | +6,500 | 0.39% | 6,421,950 |
| 2021-04-08 | 2021-04-01 | 20.000 | 313,000 | +500 | 0.39% | 6,260,000 |
| 2021-04-07 | 2021-03-31 | 19.600 | 312,500 | +2,000 | 0.39% | 6,125,000 |
| 2021-04-01 | 2021-03-30 | 19.760 | 310,500 | -1,500 | 0.38% | 6,135,480 |
| 2021-03-31 | 2021-03-29 | 19.860 | 312,000 | -2,000 | 0.39% | 6,196,320 |
| 2021-03-30 | 2021-03-26 | 20.000 | 314,000 | -3,500 | 0.39% | 6,280,000 |
| 2021-03-29 | 2021-03-25 | 19.420 | 317,500 | +2,500 | 0.39% | 6,165,850 |
| 2021-03-26 | 2021-03-24 | 19.800 | 315,000 | -5,500 | 0.39% | 6,237,000 |
| 2021-03-25 | 2021-03-23 | 20.700 | 320,500 | +2,500 | 0.40% | 6,634,350 |
| 2021-03-24 | 2021-03-22 | 21.850 | 318,000 | +1,000 | 0.39% | 6,948,300 |
| 2021-03-23 | 2021-03-19 | 21.900 | 317,000 | +3,000 | 0.39% | 6,942,300 |
| 2021-03-22 | 2021-03-18 | 21.500 | 314,000 | -13,000 | 0.39% | 6,751,000 |
| 2021-03-19 | 2021-03-17 | 19.980 | 327,000 | +9,000 | 0.40% | 6,533,460 |
| 2021-03-18 | 2021-03-16 | 20.000 | 318,000 | +2,000 | 0.39% | 6,360,000 |
| 2021-03-17 | 2021-03-15 | 19.600 | 316,000 | -4,000 | 0.39% | 6,193,600 |
| 2021-03-16 | 2021-03-12 | 20.300 | 320,000 | +8,500 | 0.40% | 6,496,000 |
| 2021-03-15 | 2021-03-11 | 20.450 | 311,500 | -15,000 | 0.38% | 6,370,175 |
| 2021-03-12 | 2021-03-10 | 18.960 | 326,500 | +3,000 | 0.40% | 6,190,440 |
| 2021-03-11 | 2021-03-09 | 19.600 | 323,500 | -8,000 | 0.40% | 6,340,600 |
| 2021-03-10 | 2021-03-08 | 19.120 | 331,500 | -1,000 | 0.41% | 6,338,280 |
| 2021-03-09 | 2021-03-05 | 22.750 | 332,500 | +3,000 | 0.41% | 7,564,375 |
| 2021-03-08 | 2021-03-04 | 25.200 | 329,500 | -13,000 | 0.41% | 8,303,400 |
| 2021-03-05 | 2021-03-03 | 27.350 | 342,500 | -19,000 | 0.46% | 9,367,375 |
| 2021-03-04 | 2021-03-02 | 25.850 | 361,500 | +9,500 | 0.49% | 9,344,775 |
| 2021-03-03 | 2021-03-01 | 27.200 | 352,000 | +2,500 | 0.48% | 9,574,400 |
| 2021-03-02 | 2021-02-26 | 27.100 | 349,500 | -12,500 | 0.47% | 9,471,450 |
| 2021-03-01 | 2021-02-25 | 28.150 | 362,000 | -13,500 | 0.49% | 10,190,300 |
| 2021-02-26 | 2021-02-24 | 27.550 | 375,500 | +11,500 | 0.51% | 10,345,025 |
| 2021-02-25 | 2021-02-23 | 28.500 | 364,000 | +4,000 | 0.49% | 10,374,000 |
| 2021-02-24 | 2021-02-22 | 30.200 | 360,000 | +6,000 | 0.49% | 10,872,000 |
| 2021-02-23 | 2021-02-19 | 33.200 | 354,000 | -32,000 | 0.48% | 11,752,800 |
| 2021-02-22 | 2021-02-18 | 31.600 | 386,000 | -87,500 | 0.52% | 12,197,600 |
| 2021-02-19 | 2021-02-17 | 32.000 | 473,500 | -68,000 | 0.64% | 15,152,000 |
| 2021-02-18 | 2021-02-16 | 27.250 | 541,500 | +500 | 0.73% | 14,755,875 |
| 2021-02-17 | 2021-02-11 | 27.850 | 541,000 | -19,000 | 0.73% | 15,066,850 |
| 2021-02-16 | 2021-02-09 | 28.500 | 560,000 | -49,000 | 0.76% | 15,960,000 |
| 2021-02-10 | 2021-02-08 | 27.700 | 609,000 | 0.82% | 16,869,300 |
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