History of CCASS shareholding
Participant: HAFOO SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.080 | 891,000 | +0 | 0.23% | 8,981,280 |
| 2025-10-13 | 2025-10-09 | 10.330 | 891,000 | +0 | 0.23% | 9,204,030 |
| 2025-10-10 | 2025-10-08 | 10.530 | 891,000 | +1,000 | 0.23% | 9,382,230 |
| 2025-10-03 | 2025-09-30 | 10.880 | 890,000 | -33,500 | 0.23% | 9,683,200 |
| 2025-09-30 | 2025-09-26 | 10.880 | 923,500 | +500 | 0.23% | 10,047,680 |
| 2025-09-29 | 2025-09-25 | 11.560 | 923,000 | -5,000 | 0.23% | 10,669,880 |
| 2025-09-26 | 2025-09-24 | 11.330 | 928,000 | -8,500 | 0.24% | 10,514,240 |
| 2025-09-25 | 2025-09-23 | 11.060 | 936,500 | -11,500 | 0.24% | 10,357,690 |
| 2025-09-24 | 2025-09-22 | 11.280 | 948,000 | +1,000 | 0.24% | 10,693,440 |
| 2025-09-23 | 2025-09-19 | 11.280 | 947,000 | +1,000 | 0.24% | 10,682,160 |
| 2025-09-22 | 2025-09-18 | 11.530 | 946,000 | -2,000 | 0.24% | 10,907,380 |
| 2025-09-19 | 2025-09-17 | 11.510 | 948,000 | -6,000 | 0.24% | 10,911,480 |
| 2025-09-18 | 2025-09-16 | 11.500 | 954,000 | +13,000 | 0.24% | 10,971,000 |
| 2025-09-17 | 2025-09-15 | 11.210 | 941,000 | +500 | 0.24% | 10,548,610 |
| 2025-09-16 | 2025-09-12 | 11.070 | 940,500 | +1,500 | 0.24% | 10,411,335 |
| 2025-09-12 | 2025-09-10 | 11.150 | 939,000 | +2,000 | 0.24% | 10,469,850 |
| 2025-09-11 | 2025-09-09 | 10.870 | 937,000 | -9,000 | 0.24% | 10,185,190 |
| 2025-09-10 | 2025-09-08 | 10.940 | 946,000 | +5,500 | 0.24% | 10,349,240 |
| 2025-09-09 | 2025-09-05 | 11.100 | 940,500 | +3,000 | 0.24% | 10,439,550 |
| 2025-09-08 | 2025-09-04 | 11.090 | 937,500 | +1,500 | 0.24% | 10,396,875 |
| 2025-09-05 | 2025-09-03 | 11.290 | 936,000 | +4,500 | 0.24% | 10,567,440 |
| 2025-09-04 | 2025-09-02 | 11.520 | 931,500 | +500 | 0.24% | 10,730,880 |
| 2025-09-03 | 2025-09-01 | 12.240 | 931,000 | +3,500 | 0.24% | 11,395,440 |
| 2025-09-02 | 2025-08-29 | 12.350 | 927,500 | -12,500 | 0.24% | 11,454,625 |
| 2025-09-01 | 2025-08-28 | 11.240 | 940,000 | -35,000 | 0.24% | 10,565,600 |
| 2025-08-29 | 2025-08-27 | 10.930 | 975,000 | +1,500 | 0.25% | 10,656,750 |
| 2025-08-28 | 2025-08-26 | 10.970 | 973,500 | -3,000 | 0.25% | 10,679,295 |
| 2025-08-27 | 2025-08-25 | 10.950 | 976,500 | -67,500 | 0.25% | 10,692,675 |
| 2025-08-26 | 2025-08-22 | 10.400 | 1,044,000 | -5,000 | 0.27% | 10,857,600 |
| 2025-08-22 | 2025-08-20 | 10.280 | 1,049,000 | +7,000 | 0.27% | 10,783,720 |
| 2025-08-21 | 2025-08-19 | 10.630 | 1,042,000 | -500 | 0.26% | 11,076,460 |
| 2025-08-20 | 2025-08-18 | 10.600 | 1,042,500 | -1,000 | 0.26% | 11,050,500 |
| 2025-08-19 | 2025-08-15 | 10.100 | 1,043,500 | -1,000 | 0.27% | 10,539,350 |
| 2025-08-18 | 2025-08-14 | 9.860 | 1,044,500 | -82,500 | 0.27% | 10,298,770 |
| 2025-08-15 | 2025-08-13 | 9.810 | 1,127,000 | +4,000 | 0.29% | 11,055,870 |
| 2025-08-14 | 2025-08-12 | 9.500 | 1,123,000 | -21,000 | 0.29% | 10,668,500 |
| 2025-08-11 | 2025-08-07 | 9.290 | 1,144,000 | -1,500 | 0.29% | 10,627,760 |
| 2025-08-08 | 2025-08-06 | 9.180 | 1,145,500 | -36,000 | 0.29% | 10,515,690 |
| 2025-08-07 | 2025-08-05 | 9.150 | 1,181,500 | -51,500 | 0.30% | 10,810,725 |
| 2025-08-06 | 2025-08-04 | 9.040 | 1,233,000 | +67,000 | 0.31% | 11,146,320 |
| 2025-08-05 | 2025-08-01 | 9.570 | 1,166,000 | -127,000 | 0.30% | 11,158,620 |
| 2025-08-04 | 2025-07-31 | 8.760 | 1,293,000 | -500 | 0.33% | 11,326,680 |
| 2025-07-31 | 2025-07-29 | 9.080 | 1,293,500 | +2,500 | 0.33% | 11,744,980 |
| 2025-07-30 | 2025-07-28 | 9.160 | 1,291,000 | +500 | 0.33% | 11,825,560 |
| 2025-07-29 | 2025-07-25 | 9.220 | 1,290,500 | +26,500 | 0.33% | 11,898,410 |
| 2025-07-28 | 2025-07-24 | 9.230 | 1,264,000 | +26,000 | 0.32% | 11,666,720 |
| 2025-07-25 | 2025-07-23 | 9.170 | 1,238,000 | -7,500 | 0.31% | 11,352,460 |
| 2025-07-24 | 2025-07-22 | 9.120 | 1,245,500 | -27,000 | 0.32% | 11,358,960 |
| 2025-07-23 | 2025-07-21 | 9.280 | 1,272,500 | -500 | 0.32% | 11,808,800 |
| 2025-07-22 | 2025-07-18 | 9.400 | 1,273,000 | +500 | 0.32% | 11,966,200 |
| 2025-07-21 | 2025-07-17 | 9.140 | 1,272,500 | -1,000 | 0.32% | 11,630,650 |
| 2025-07-16 | 2025-07-14 | 9.050 | 1,273,500 | +500 | 0.32% | 11,525,175 |
| 2025-07-15 | 2025-07-11 | 9.200 | 1,273,000 | -10,500 | 0.32% | 11,711,600 |
| 2025-07-11 | 2025-07-09 | 9.010 | 1,283,500 | +500 | 0.33% | 11,564,335 |
| 2025-07-09 | 2025-07-07 | 8.860 | 1,283,000 | +10,000 | 0.33% | 11,367,380 |
| 2025-07-03 | 2025-06-30 | 9.350 | 1,273,000 | +2,000 | 0.32% | 11,902,550 |
| 2025-07-02 | 2025-06-27 | 9.250 | 1,271,000 | +6,000 | 0.32% | 11,756,750 |
| 2025-06-30 | 2025-06-26 | 9.020 | 1,265,000 | +500 | 0.32% | 11,410,300 |
| 2025-06-27 | 2025-06-25 | 9.180 | 1,264,500 | -27,000 | 0.32% | 11,608,110 |
| 2025-06-26 | 2025-06-24 | 8.680 | 1,291,500 | +1,500 | 0.33% | 11,210,220 |
| 2025-06-25 | 2025-06-23 | 8.180 | 1,290,000 | +3,500 | 0.33% | 10,552,200 |
| 2025-06-23 | 2025-06-19 | 8.140 | 1,286,500 | +2,500 | 0.33% | 10,472,110 |
| 2025-06-20 | 2025-06-18 | 8.480 | 1,284,000 | +5,500 | 0.33% | 10,888,320 |
| 2025-06-19 | 2025-06-17 | 8.740 | 1,278,500 | -2,500 | 0.33% | 11,174,090 |
| 2025-06-18 | 2025-06-16 | 8.720 | 1,281,000 | -7,000 | 0.33% | 11,170,320 |
| 2025-06-17 | 2025-06-13 | 8.200 | 1,288,000 | +3,500 | 0.33% | 10,561,600 |
| 2025-06-16 | 2025-06-12 | 8.650 | 1,284,500 | -7,000 | 0.33% | 11,110,925 |
| 2025-06-13 | 2025-06-11 | 8.500 | 1,291,500 | -2,000 | 0.33% | 10,977,750 |
| 2025-06-12 | 2025-06-10 | 8.190 | 1,293,500 | +7,000 | 0.33% | 10,593,765 |
| 2025-06-11 | 2025-06-09 | 8.380 | 1,286,500 | +44,500 | 0.33% | 10,780,870 |
| 2025-06-10 | 2025-06-06 | 8.180 | 1,242,000 | -15,000 | 0.32% | 10,159,560 |
| 2025-06-09 | 2025-06-05 | 8.300 | 1,257,000 | -1,000 | 0.32% | 10,433,100 |
| 2025-06-06 | 2025-06-04 | 8.120 | 1,258,000 | -1,000 | 0.32% | 10,214,960 |
| 2025-06-05 | 2025-06-03 | 8.090 | 1,259,000 | -42,500 | 0.32% | 10,185,310 |
| 2025-06-03 | 2025-05-30 | 7.910 | 1,301,500 | +36,000 | 0.33% | 10,294,865 |
| 2025-06-02 | 2025-05-29 | 7.800 | 1,265,500 | +7,500 | 0.32% | 9,870,900 |
| 2025-05-30 | 2025-05-28 | 7.810 | 1,258,000 | +4,000 | 0.32% | 9,824,980 |
| 2025-05-29 | 2025-05-27 | 7.900 | 1,254,000 | -6,000 | 0.32% | 9,906,600 |
| 2025-05-28 | 2025-05-26 | 7.870 | 1,260,000 | +2,000 | 0.32% | 9,916,200 |
| 2025-05-27 | 2025-05-23 | 8.050 | 1,258,000 | +1,500 | 0.32% | 10,126,900 |
| 2025-05-26 | 2025-05-22 | 8.250 | 1,256,500 | -7,000 | 0.32% | 10,366,125 |
| 2025-05-23 | 2025-05-21 | 8.110 | 1,263,500 | +9,000 | 0.32% | 10,246,985 |
| 2025-05-22 | 2025-05-20 | 8.010 | 1,254,500 | +6,500 | 0.32% | 10,048,545 |
| 2025-05-21 | 2025-05-19 | 7.760 | 1,248,000 | -13,500 | 0.32% | 9,684,480 |
| 2025-05-16 | 2025-05-14 | 8.060 | 1,261,500 | +8,500 | 0.32% | 10,167,690 |
| 2025-05-15 | 2025-05-13 | 8.210 | 1,253,000 | -10,500 | 0.32% | 10,287,130 |
| 2025-05-12 | 2025-05-08 | 8.210 | 1,263,500 | -500 | 0.32% | 10,373,335 |
| 2025-05-09 | 2025-05-07 | 8.080 | 1,264,000 | +5,000 | 0.32% | 10,213,120 |
| 2025-05-08 | 2025-05-06 | 7.930 | 1,259,000 | -500 | 0.32% | 9,983,870 |
| 2025-05-06 | 2025-04-30 | 7.830 | 1,259,500 | +8,000 | 0.32% | 9,861,885 |
| 2025-05-02 | 2025-04-29 | 7.580 | 1,251,500 | +14,000 | 0.32% | 9,486,370 |
| 2025-04-28 | 2025-04-24 | 7.330 | 1,237,500 | -500 | 0.31% | 9,070,875 |
| 2025-04-23 | 2025-04-17 | 6.980 | 1,238,000 | +1,500 | 0.31% | 8,641,240 |
| 2025-04-17 | 2025-04-15 | 6.960 | 1,236,500 | -12,500 | 0.31% | 8,606,040 |
| 2025-04-16 | 2025-04-14 | 6.850 | 1,249,000 | +14,500 | 0.32% | 8,555,650 |
| 2025-04-15 | 2025-04-11 | 6.550 | 1,234,500 | +1,000 | 0.31% | 8,085,975 |
| 2025-04-14 | 2025-04-10 | 6.510 | 1,233,500 | +500 | 0.31% | 8,030,085 |
| 2025-04-11 | 2025-04-09 | 6.350 | 1,233,000 | +10,000 | 0.31% | 7,829,550 |
| 2025-04-10 | 2025-04-08 | 6.590 | 1,223,000 | -9,500 | 0.31% | 8,059,570 |
| 2025-04-09 | 2025-04-07 | 6.760 | 1,232,500 | +14,500 | 0.31% | 8,331,700 |
| 2025-04-08 | 2025-04-03 | 8.240 | 1,218,000 | +4,500 | 0.31% | 10,036,320 |
| 2025-04-07 | 2025-04-02 | 8.450 | 1,213,500 | +2,500 | 0.31% | 10,254,075 |
| 2025-04-03 | 2025-04-01 | 8.430 | 1,211,000 | +31,500 | 0.31% | 10,208,730 |
| 2025-04-02 | 2025-03-31 | 8.360 | 1,179,500 | +1,000 | 0.30% | 9,860,620 |
| 2025-04-01 | 2025-03-28 | 8.460 | 1,178,500 | +1,000 | 0.30% | 9,970,110 |
| 2025-03-31 | 2025-03-27 | 8.630 | 1,177,500 | +30,500 | 0.30% | 10,161,825 |
| 2025-03-27 | 2025-03-25 | 9.640 | 1,147,000 | +4,500 | 0.29% | 11,057,080 |
| 2025-03-26 | 2025-03-24 | 9.680 | 1,142,500 | +10,500 | 0.29% | 11,059,400 |
| 2025-03-24 | 2025-03-20 | 9.880 | 1,132,000 | +8,000 | 0.29% | 11,184,160 |
| 2025-03-20 | 2025-03-18 | 10.400 | 1,124,000 | -47,000 | 0.29% | 11,689,600 |
| 2025-03-18 | 2025-03-14 | 9.710 | 1,171,000 | -7,000 | 0.30% | 11,370,410 |
| 2025-03-17 | 2025-03-13 | 9.540 | 1,178,000 | +3,500 | 0.30% | 11,238,120 |
| 2025-03-14 | 2025-03-12 | 9.500 | 1,174,500 | +19,000 | 0.30% | 11,157,750 |
| 2025-03-13 | 2025-03-11 | 9.610 | 1,155,500 | +9,500 | 0.29% | 11,104,355 |
| 2025-03-12 | 2025-03-10 | 9.790 | 1,146,000 | +4,500 | 0.29% | 11,219,340 |
| 2025-03-11 | 2025-03-07 | 9.870 | 1,141,500 | +6,500 | 0.29% | 11,266,605 |
| 2025-03-10 | 2025-03-06 | 10.360 | 1,135,000 | -40,000 | 0.29% | 11,758,600 |
| 2025-03-07 | 2025-03-05 | 9.650 | 1,175,000 | +4,000 | 0.30% | 11,338,750 |
| 2025-03-06 | 2025-03-04 | 9.480 | 1,171,000 | +3,000 | 0.30% | 11,101,080 |
| 2025-03-05 | 2025-03-03 | 9.500 | 1,168,000 | +46,000 | 0.30% | 11,096,000 |
| 2025-03-04 | 2025-02-28 | 9.890 | 1,122,000 | +17,500 | 0.29% | 11,096,580 |
| 2025-03-03 | 2025-02-27 | 10.000 | 1,104,500 | +41,000 | 0.28% | 11,045,000 |
| 2025-02-28 | 2025-02-26 | 10.740 | 1,063,500 | -37,500 | 0.27% | 11,421,990 |
| 2025-02-27 | 2025-02-25 | 9.980 | 1,101,000 | +11,000 | 0.27% | 10,987,980 |
| 2025-02-26 | 2025-02-24 | 10.360 | 1,090,000 | +39,500 | 0.26% | 11,292,400 |
| 2025-02-25 | 2025-02-21 | 11.000 | 1,050,500 | +3,000 | 0.25% | 11,555,500 |
| 2025-02-24 | 2025-02-20 | 10.260 | 1,047,500 | +42,000 | 0.25% | 10,747,350 |
| 2025-02-21 | 2025-02-19 | 10.940 | 1,005,500 | +54,500 | 0.24% | 11,000,170 |
| 2025-02-20 | 2025-02-18 | 11.260 | 951,000 | +5,000 | 0.23% | 10,708,260 |
| 2025-02-19 | 2025-02-17 | 11.280 | 946,000 | +59,000 | 0.23% | 10,670,880 |
| 2025-02-18 | 2025-02-14 | 12.500 | 887,000 | -14,000 | 0.21% | 11,087,500 |
| 2025-02-17 | 2025-02-13 | 11.140 | 901,000 | -36,500 | 0.22% | 10,037,140 |
| 2025-02-14 | 2025-02-12 | 10.940 | 937,500 | -19,500 | 0.23% | 10,256,250 |
| 2025-02-13 | 2025-02-11 | 10.960 | 957,000 | +2,000 | 0.23% | 10,488,720 |
| 2025-02-12 | 2025-02-10 | 11.500 | 955,000 | -5,500 | 0.23% | 10,982,500 |
| 2025-02-11 | 2025-02-07 | 10.580 | 960,500 | +14,000 | 0.23% | 10,162,090 |
| 2025-02-10 | 2025-02-06 | 10.920 | 946,500 | -6,500 | 0.23% | 10,335,780 |
| 2025-02-07 | 2025-02-05 | 10.960 | 953,000 | -15,000 | 0.23% | 10,444,880 |
| 2025-02-06 | 2025-02-04 | 10.800 | 968,000 | -12,000 | 0.23% | 10,454,400 |
| 2025-02-05 | 2025-02-03 | 9.530 | 980,000 | -22,000 | 0.24% | 9,339,400 |
| 2025-02-04 | 2025-01-28 | 8.270 | 1,002,000 | +1,500 | 0.24% | 8,286,540 |
| 2025-01-27 | 2025-01-23 | 8.210 | 1,000,500 | +5,000 | 0.24% | 8,214,105 |
| 2025-01-23 | 2025-01-21 | 8.500 | 995,500 | -3,000 | 0.24% | 8,461,750 |
| 2025-01-22 | 2025-01-20 | 8.520 | 998,500 | +12,000 | 0.24% | 8,507,220 |
| 2025-01-16 | 2025-01-14 | 8.540 | 986,500 | +4,500 | 0.24% | 8,424,710 |
| 2025-01-14 | 2025-01-10 | 8.570 | 982,000 | -500 | 0.24% | 8,415,740 |
| 2025-01-13 | 2025-01-09 | 8.610 | 982,500 | -3,500 | 0.24% | 8,459,325 |
| 2025-01-09 | 2025-01-07 | 8.600 | 986,000 | +1,500 | 0.24% | 8,479,600 |
| 2025-01-08 | 2025-01-06 | 8.460 | 984,500 | -6,500 | 0.24% | 8,328,870 |
| 2025-01-07 | 2025-01-03 | 8.480 | 991,000 | -42,500 | 0.24% | 8,403,680 |
| 2025-01-06 | 2025-01-02 | 8.540 | 1,033,500 | +14,500 | 0.25% | 8,826,090 |
| 2025-01-03 | 2024-12-31 | 8.800 | 1,019,000 | -500 | 0.25% | 8,967,200 |
| 2025-01-02 | 2024-12-27 | 8.940 | 1,019,500 | +500 | 0.25% | 9,114,330 |
| 2024-12-27 | 2024-12-20 | 8.810 | 1,019,000 | -500 | 0.25% | 8,977,390 |
| 2024-12-20 | 2024-12-18 | 8.900 | 1,019,500 | -19,500 | 0.25% | 9,073,550 |
| 2024-12-19 | 2024-12-17 | 8.890 | 1,039,000 | +7,000 | 0.25% | 9,236,710 |
| 2024-12-17 | 2024-12-13 | 9.490 | 1,032,000 | +500 | 0.25% | 9,793,680 |
| 2024-12-13 | 2024-12-11 | 9.630 | 1,031,500 | -53,000 | 0.25% | 9,933,345 |
| 2024-12-12 | 2024-12-10 | 9.830 | 1,084,500 | -15,000 | 0.26% | 10,660,635 |
| 2024-12-11 | 2024-12-09 | 10.000 | 1,099,500 | -11,000 | 0.27% | 10,995,000 |
| 2024-12-10 | 2024-12-06 | 9.800 | 1,110,500 | +15,000 | 0.27% | 10,882,900 |
| 2024-12-06 | 2024-12-04 | 9.750 | 1,095,500 | +5,000 | 0.26% | 10,681,125 |
| 2024-12-05 | 2024-12-03 | 9.550 | 1,090,500 | -5,500 | 0.26% | 10,414,275 |
| 2024-12-04 | 2024-12-02 | 9.100 | 1,096,000 | +13,000 | 0.26% | 9,973,600 |
| 2024-12-03 | 2024-11-29 | 9.420 | 1,083,000 | +7,500 | 0.26% | 10,201,860 |
| 2024-12-02 | 2024-11-28 | 9.300 | 1,075,500 | -500 | 0.26% | 10,002,150 |
| 2024-11-28 | 2024-11-26 | 9.290 | 1,076,000 | +20,000 | 0.26% | 9,996,040 |
| 2024-11-27 | 2024-11-25 | 9.270 | 1,056,000 | -8,000 | 0.25% | 9,789,120 |
| 2024-11-26 | 2024-11-22 | 9.050 | 1,064,000 | -2,000 | 0.26% | 9,629,200 |
| 2024-11-25 | 2024-11-21 | 9.140 | 1,066,000 | -500 | 0.26% | 9,743,240 |
| 2024-11-22 | 2024-11-20 | 9.200 | 1,066,500 | +22,500 | 0.26% | 9,811,800 |
| 2024-11-21 | 2024-11-19 | 9.240 | 1,044,000 | -2,500 | 0.25% | 9,646,560 |
| 2024-11-20 | 2024-11-18 | 9.100 | 1,046,500 | +1,500 | 0.25% | 9,523,150 |
| 2024-11-19 | 2024-11-15 | 9.250 | 1,045,000 | +9,000 | 0.25% | 9,666,250 |
| 2024-11-18 | 2024-11-14 | 9.300 | 1,036,000 | +26,000 | 0.25% | 9,634,800 |
| 2024-11-15 | 2024-11-13 | 9.570 | 1,010,000 | -25,500 | 0.24% | 9,665,700 |
| 2024-11-14 | 2024-11-12 | 9.550 | 1,035,500 | -15,500 | 0.25% | 9,889,025 |
| 2024-11-13 | 2024-11-11 | 10.160 | 1,051,000 | +56,500 | 0.25% | 10,678,160 |
| 2024-11-12 | 2024-11-08 | 10.280 | 994,500 | +500 | 0.24% | 10,223,460 |
| 2024-11-11 | 2024-11-07 | 10.200 | 994,000 | -32,500 | 0.24% | 10,138,800 |
| 2024-11-08 | 2024-11-06 | 10.140 | 1,026,500 | -1,000 | 0.25% | 10,408,710 |
| 2024-11-07 | 2024-11-05 | 10.000 | 1,027,500 | +30,500 | 0.25% | 10,275,000 |
| 2024-11-05 | 2024-11-01 | 9.680 | 997,000 | +24,500 | 0.24% | 9,650,960 |
| 2024-11-04 | 2024-10-31 | 9.870 | 972,500 | +500 | 0.23% | 9,598,575 |
| 2024-11-01 | 2024-10-30 | 9.980 | 972,000 | -10,000 | 0.23% | 9,700,560 |
| 2024-10-31 | 2024-10-29 | 10.160 | 982,000 | -4,500 | 0.24% | 9,977,120 |
| 2024-10-30 | 2024-10-28 | 10.180 | 986,500 | -31,000 | 0.24% | 10,042,570 |
| 2024-10-25 | 2024-10-23 | 9.750 | 1,017,500 | +500 | 0.25% | 9,920,625 |
| 2024-10-24 | 2024-10-22 | 9.690 | 1,017,000 | +1,000 | 0.25% | 9,854,730 |
| 2024-10-22 | 2024-10-18 | 9.930 | 1,016,000 | -20,500 | 0.25% | 10,088,880 |
| 2024-10-21 | 2024-10-17 | 9.450 | 1,036,500 | +40,000 | 0.25% | 9,794,925 |
| 2024-10-18 | 2024-10-16 | 9.480 | 996,500 | -6,000 | 0.24% | 9,446,820 |
| 2024-10-16 | 2024-10-14 | 9.900 | 1,002,500 | +28,000 | 0.24% | 9,924,750 |
| 2024-10-15 | 2024-10-10 | 9.910 | 974,500 | +1,000 | 0.24% | 9,657,295 |
| 2024-10-14 | 2024-10-09 | 9.940 | 973,500 | -57,000 | 0.24% | 9,676,590 |
| 2024-10-10 | 2024-10-08 | 10.260 | 1,030,500 | +24,000 | 0.25% | 10,572,930 |
| 2024-10-09 | 2024-10-07 | 11.680 | 1,006,500 | +1,500 | 0.24% | 11,755,920 |
| 2024-10-08 | 2024-10-04 | 11.520 | 1,005,000 | +19,500 | 0.24% | 11,577,600 |
| 2024-10-07 | 2024-10-03 | 11.260 | 985,500 | -16,500 | 0.24% | 11,096,730 |
| 2024-10-04 | 2024-10-02 | 11.620 | 1,002,000 | -3,000 | 0.24% | 11,643,240 |
| 2024-10-03 | 2024-09-30 | 10.300 | 1,005,000 | +10,000 | 0.24% | 10,351,500 |
| 2024-10-02 | 2024-09-27 | 8.740 | 995,000 | +16,000 | 0.24% | 8,696,300 |
| 2024-09-30 | 2024-09-26 | 8.430 | 979,000 | -8,000 | 0.24% | 8,252,970 |
| 2024-09-27 | 2024-09-25 | 8.250 | 987,000 | +5,500 | 0.24% | 8,142,750 |
| 2024-09-26 | 2024-09-24 | 8.260 | 981,500 | +10,000 | 0.24% | 8,107,190 |
| 2024-09-23 | 2024-09-19 | 8.000 | 971,500 | +500 | 0.23% | 7,772,000 |
| 2024-09-13 | 2024-09-11 | 8.000 | 971,000 | -1,000 | 0.23% | 7,768,000 |
| 2024-09-12 | 2024-09-10 | 8.000 | 972,000 | +1,000 | 0.23% | 7,776,000 |
| 2024-09-03 | 2024-08-30 | 8.220 | 971,000 | -120,000 | 0.23% | 7,981,620 |
| 2024-09-02 | 2024-08-29 | 8.200 | 1,091,000 | -500 | 0.26% | 8,946,200 |
| 2024-08-30 | 2024-08-28 | 8.010 | 1,091,500 | +9,500 | 0.26% | 8,742,915 |
| 2024-08-29 | 2024-08-27 | 8.740 | 1,082,000 | +13,500 | 0.26% | 9,456,680 |
| 2024-08-28 | 2024-08-26 | 8.910 | 1,068,500 | +11,000 | 0.26% | 9,520,335 |
| 2024-08-21 | 2024-08-19 | 8.760 | 1,057,500 | -500 | 0.26% | 9,263,700 |
| 2024-08-09 | 2024-08-07 | 8.700 | 1,058,000 | -3,000 | 0.26% | 9,204,600 |
| 2024-08-08 | 2024-08-06 | 8.640 | 1,061,000 | -24,000 | 0.26% | 9,167,040 |
| 2024-08-07 | 2024-08-05 | 8.600 | 1,085,000 | -48,000 | 0.26% | 9,331,000 |
| 2024-08-05 | 2024-08-01 | 8.970 | 1,133,000 | +500 | 0.27% | 10,163,010 |
| 2024-07-29 | 2024-07-25 | 8.700 | 1,132,500 | +2,000 | 0.27% | 9,852,750 |
| 2024-07-26 | 2024-07-24 | 8.980 | 1,130,500 | +500 | 0.27% | 10,151,890 |
| 2024-07-24 | 2024-07-22 | 9.270 | 1,130,000 | +7,000 | 0.27% | 10,475,100 |
| 2024-07-23 | 2024-07-19 | 9.000 | 1,123,000 | +7,500 | 0.27% | 10,107,000 |
| 2024-07-22 | 2024-07-18 | 9.150 | 1,115,500 | +5,000 | 0.27% | 10,206,825 |
| 2024-07-18 | 2024-07-16 | 9.200 | 1,110,500 | -26,000 | 0.27% | 10,216,600 |
| 2024-07-15 | 2024-07-11 | 9.310 | 1,136,500 | -13,500 | 0.27% | 10,580,815 |
| 2024-07-12 | 2024-07-10 | 9.210 | 1,150,000 | +12,000 | 0.28% | 10,591,500 |
| 2024-07-11 | 2024-07-09 | 9.150 | 1,138,000 | -9,500 | 0.27% | 10,412,700 |
| 2024-07-10 | 2024-07-08 | 8.970 | 1,147,500 | +500 | 0.28% | 10,293,075 |
| 2024-07-09 | 2024-07-05 | 8.990 | 1,147,000 | +7,500 | 0.28% | 10,311,530 |
| 2024-07-08 | 2024-07-04 | 9.140 | 1,139,500 | +11,000 | 0.28% | 10,415,030 |
| 2024-07-03 | 2024-06-28 | 8.900 | 1,128,500 | +10,000 | 0.27% | 10,043,650 |
| 2024-07-02 | 2024-06-27 | 9.030 | 1,118,500 | +4,000 | 0.27% | 10,100,055 |
| 2024-06-28 | 2024-06-26 | 9.240 | 1,114,500 | -10,500 | 0.27% | 10,297,980 |
| 2024-06-27 | 2024-06-25 | 9.030 | 1,125,000 | -5,500 | 0.27% | 10,158,750 |
| 2024-06-25 | 2024-06-21 | 8.990 | 1,130,500 | +8,500 | 0.27% | 10,163,195 |
| 2024-06-24 | 2024-06-20 | 9.330 | 1,122,000 | +2,500 | 0.27% | 10,468,260 |
| 2024-06-21 | 2024-06-19 | 9.420 | 1,119,500 | +37,000 | 0.27% | 10,545,690 |
| 2024-06-20 | 2024-06-18 | 9.140 | 1,082,500 | +5,500 | 0.26% | 9,894,050 |
| 2024-06-17 | 2024-06-13 | 9.150 | 1,077,000 | -500 | 0.26% | 9,854,550 |
| 2024-06-07 | 2024-06-05 | 9.250 | 1,077,500 | +500 | 0.26% | 9,966,875 |
| 2024-06-06 | 2024-06-04 | 9.190 | 1,077,000 | +500 | 0.26% | 9,897,630 |
| 2024-06-05 | 2024-06-03 | 9.120 | 1,076,500 | +500 | 0.26% | 9,817,680 |
| 2024-06-03 | 2024-05-30 | 9.190 | 1,076,000 | -9,000 | 0.26% | 9,888,440 |
| 2024-05-31 | 2024-05-29 | 9.370 | 1,085,000 | +3,500 | 0.26% | 10,166,450 |
| 2024-05-30 | 2024-05-28 | 9.500 | 1,081,500 | +16,000 | 0.26% | 10,274,250 |
| 2024-05-29 | 2024-05-27 | 9.650 | 1,065,500 | -4,000 | 0.26% | 10,282,075 |
| 2024-05-28 | 2024-05-24 | 9.530 | 1,069,500 | -17,000 | 0.26% | 10,192,335 |
| 2024-05-27 | 2024-05-23 | 9.700 | 1,086,500 | -3,000 | 0.26% | 10,539,050 |
| 2024-05-24 | 2024-05-22 | 10.040 | 1,089,500 | +20,500 | 0.26% | 10,938,580 |
| 2024-05-23 | 2024-05-21 | 10.100 | 1,069,000 | +11,000 | 0.26% | 10,796,900 |
| 2024-05-22 | 2024-05-20 | 10.420 | 1,058,000 | +4,000 | 0.26% | 11,024,360 |
| 2024-05-21 | 2024-05-17 | 10.520 | 1,054,000 | +36,000 | 0.25% | 11,088,080 |
| 2024-05-20 | 2024-05-16 | 10.520 | 1,018,000 | +21,500 | 0.25% | 10,709,360 |
| 2024-05-17 | 2024-05-14 | 10.600 | 996,500 | -10,500 | 0.24% | 10,562,900 |
| 2024-05-14 | 2024-05-10 | 10.320 | 1,007,000 | +2,000 | 0.24% | 10,392,240 |
| 2024-05-13 | 2024-05-09 | 10.180 | 1,005,000 | +500 | 0.24% | 10,230,900 |
| 2024-05-10 | 2024-05-08 | 10.020 | 1,004,500 | +2,000 | 0.24% | 10,065,090 |
| 2024-05-09 | 2024-05-07 | 10.300 | 1,002,500 | +15,500 | 0.24% | 10,325,750 |
| 2024-05-08 | 2024-05-06 | 10.660 | 987,000 | -500 | 0.24% | 10,521,420 |
| 2024-05-07 | 2024-05-03 | 10.580 | 987,500 | -1,000 | 0.24% | 10,447,750 |
| 2024-05-02 | 2024-04-29 | 9.880 | 988,500 | +4,000 | 0.24% | 9,766,380 |
| 2024-04-30 | 2024-04-26 | 9.530 | 984,500 | +28,500 | 0.24% | 9,382,285 |
| 2024-04-26 | 2024-04-24 | 9.380 | 956,000 | +4,000 | 0.23% | 8,967,280 |
| 2024-04-24 | 2024-04-22 | 9.270 | 952,000 | +500 | 0.23% | 8,825,040 |
| 2024-04-23 | 2024-04-19 | 9.270 | 951,500 | -4,500 | 0.23% | 8,820,405 |
| 2024-04-22 | 2024-04-18 | 9.410 | 956,000 | -500 | 0.23% | 8,995,960 |
| 2024-04-19 | 2024-04-17 | 9.500 | 956,500 | +500 | 0.23% | 9,086,750 |
| 2024-04-18 | 2024-04-16 | 9.460 | 956,000 | +1,500 | 0.23% | 9,043,760 |
| 2024-04-16 | 2024-04-12 | 10.200 | 954,500 | +2,500 | 0.23% | 9,735,900 |
| 2024-04-15 | 2024-04-11 | 10.740 | 952,000 | +4,500 | 0.23% | 10,224,480 |
| 2024-04-12 | 2024-04-10 | 11.000 | 947,500 | +6,000 | 0.23% | 10,422,500 |
| 2024-04-09 | 2024-04-05 | 10.720 | 941,500 | -10,000 | 0.23% | 10,092,880 |
| 2024-04-08 | 2024-04-03 | 10.360 | 951,500 | +3,000 | 0.23% | 9,857,540 |
| 2024-04-05 | 2024-04-02 | 11.080 | 948,500 | +20,000 | 0.23% | 10,509,380 |
| 2024-04-03 | 2024-03-28 | 11.080 | 928,500 | +14,000 | 0.22% | 10,287,780 |
| 2024-04-02 | 2024-03-27 | 11.600 | 914,500 | +3,000 | 0.22% | 10,608,200 |
| 2024-03-28 | 2024-03-26 | 11.840 | 911,500 | +26,000 | 0.22% | 10,792,160 |
| 2024-03-27 | 2024-03-25 | 14.280 | 885,500 | +16,500 | 0.21% | 12,644,940 |
| 2024-03-25 | 2024-03-21 | 13.660 | 869,000 | -500 | 0.21% | 11,870,540 |
| 2024-03-22 | 2024-03-20 | 13.920 | 869,500 | +5,500 | 0.21% | 12,103,440 |
| 2024-03-21 | 2024-03-19 | 13.400 | 864,000 | -43,000 | 0.21% | 11,577,600 |
| 2024-03-19 | 2024-03-15 | 13.320 | 907,000 | +1,000 | 0.22% | 12,081,240 |
| 2024-03-18 | 2024-03-14 | 13.320 | 906,000 | +7,000 | 0.22% | 12,067,920 |
| 2024-03-15 | 2024-03-13 | 14.300 | 899,000 | +23,000 | 0.22% | 12,855,700 |
| 2024-03-14 | 2024-03-12 | 13.800 | 876,000 | +26,500 | 0.21% | 12,088,800 |
| 2024-03-13 | 2024-03-11 | 13.780 | 849,500 | +500 | 0.21% | 11,706,110 |
| 2024-03-12 | 2024-03-08 | 13.840 | 849,000 | +2,500 | 0.21% | 11,750,160 |
| 2024-03-11 | 2024-03-07 | 13.580 | 846,500 | -500 | 0.21% | 11,495,470 |
| 2024-03-08 | 2024-03-06 | 13.400 | 847,000 | +500 | 0.20% | 11,349,800 |
| 2024-03-07 | 2024-03-05 | 13.280 | 846,500 | -1,000 | 0.20% | 11,241,520 |
| 2024-03-06 | 2024-03-04 | 13.920 | 847,500 | -1,000 | 0.20% | 11,797,200 |
| 2024-03-05 | 2024-03-01 | 13.700 | 848,500 | -4,000 | 0.20% | 11,624,450 |
| 2024-03-04 | 2024-02-29 | 13.180 | 852,500 | -2,000 | 0.20% | 11,235,950 |
| 2024-03-01 | 2024-02-28 | 11.400 | 854,500 | +2,500 | 0.20% | 9,741,300 |
| 2024-02-29 | 2024-02-27 | 11.940 | 852,000 | +500 | 0.20% | 10,172,880 |
| 2024-02-27 | 2024-02-23 | 12.220 | 851,500 | -1,500 | 0.20% | 10,405,330 |
| 2024-02-26 | 2024-02-22 | 12.000 | 853,000 | -1,500 | 0.20% | 10,236,000 |
| 2024-02-22 | 2024-02-20 | 11.580 | 854,500 | +500 | 0.20% | 9,895,110 |
| 2024-02-20 | 2024-02-16 | 11.400 | 854,000 | +12,500 | 0.20% | 9,735,600 |
| 2024-02-19 | 2024-02-15 | 10.940 | 841,500 | -1,500 | 0.20% | 9,206,010 |
| 2024-02-15 | 2024-02-09 | 10.980 | 843,000 | +1,000 | 0.20% | 9,256,140 |
| 2024-02-14 | 2024-02-07 | 11.160 | 842,000 | +2,000 | 0.20% | 9,396,720 |
| 2024-02-08 | 2024-02-06 | 11.760 | 840,000 | -1,000 | 0.20% | 9,878,400 |
| 2024-02-07 | 2024-02-05 | 11.020 | 841,000 | -2,000 | 0.20% | 9,267,820 |
| 2024-02-01 | 2024-01-30 | 11.520 | 843,000 | +500 | 0.20% | 9,711,360 |
| 2024-01-29 | 2024-01-25 | 11.940 | 842,500 | -1,000 | 0.20% | 10,059,450 |
| 2024-01-26 | 2024-01-24 | 12.040 | 843,500 | +1,000 | 0.20% | 10,155,740 |
| 2024-01-23 | 2024-01-19 | 11.520 | 842,500 | +1,000 | 0.20% | 9,705,600 |
| 2024-01-22 | 2024-01-18 | 11.420 | 841,500 | +500 | 0.20% | 9,609,930 |
| 2024-01-19 | 2024-01-17 | 11.380 | 841,000 | -44,000 | 0.20% | 9,570,580 |
| 2024-01-18 | 2024-01-16 | 11.820 | 885,000 | +500 | 0.21% | 10,460,700 |
| 2024-01-16 | 2024-01-12 | 12.280 | 884,500 | +1,000 | 0.21% | 10,861,660 |
| 2024-01-15 | 2024-01-11 | 12.680 | 883,500 | +1,000 | 0.21% | 11,202,780 |
| 2024-01-10 | 2024-01-08 | 12.620 | 882,500 | +1,000 | 0.21% | 11,137,150 |
| 2024-01-09 | 2024-01-05 | 12.940 | 881,500 | -500 | 0.21% | 11,406,610 |
| 2024-01-08 | 2024-01-04 | 13.240 | 882,000 | +500 | 0.21% | 11,677,680 |
| 2024-01-05 | 2024-01-03 | 13.720 | 881,500 | +1,500 | 0.21% | 12,094,180 |
| 2024-01-04 | 2024-01-02 | 13.900 | 880,000 | -5,500 | 0.21% | 12,232,000 |
| 2024-01-03 | 2023-12-29 | 13.520 | 885,500 | -2,500 | 0.21% | 11,971,960 |
| 2023-12-29 | 2023-12-27 | 12.940 | 888,000 | -2,000 | 0.21% | 11,490,720 |
| 2023-12-28 | 2023-12-22 | 12.700 | 890,000 | -1,000 | 0.21% | 11,303,000 |
| 2023-12-21 | 2023-12-19 | 12.780 | 891,000 | +18,500 | 0.21% | 11,386,980 |
| 2023-12-20 | 2023-12-18 | 12.740 | 872,500 | -1,000 | 0.20% | 11,115,650 |
| 2023-12-19 | 2023-12-15 | 13.500 | 873,500 | +3,500 | 0.20% | 11,792,250 |
| 2023-12-18 | 2023-12-14 | 14.060 | 870,000 | +1,500 | 0.20% | 12,232,200 |
| 2023-12-15 | 2023-12-13 | 14.640 | 868,500 | +8,000 | 0.20% | 12,714,840 |
| 2023-12-14 | 2023-12-12 | 13.820 | 860,500 | -3,500 | 0.20% | 11,892,110 |
| 2023-12-13 | 2023-12-11 | 13.140 | 864,000 | -10,000 | 0.20% | 11,352,960 |
| 2023-12-12 | 2023-12-08 | 13.200 | 874,000 | +1,500 | 0.21% | 11,536,800 |
| 2023-12-11 | 2023-12-07 | 13.460 | 872,500 | +8,500 | 0.20% | 11,743,850 |
| 2023-12-08 | 2023-12-06 | 13.880 | 864,000 | +1,000 | 0.20% | 11,992,320 |
| 2023-12-06 | 2023-12-04 | 13.420 | 863,000 | +1,000 | 0.20% | 11,581,460 |
| 2023-12-04 | 2023-11-30 | 13.280 | 862,000 | -26,500 | 0.20% | 11,447,360 |
| 2023-12-01 | 2023-11-29 | 12.880 | 888,500 | -10,000 | 0.21% | 11,443,880 |
| 2023-11-30 | 2023-11-28 | 12.960 | 898,500 | -8,000 | 0.21% | 11,644,560 |
| 2023-11-29 | 2023-11-27 | 12.660 | 906,500 | -18,500 | 0.21% | 11,476,290 |
| 2023-11-28 | 2023-11-24 | 13.200 | 925,000 | -11,000 | 0.22% | 12,210,000 |
| 2023-11-24 | 2023-11-22 | 13.620 | 936,000 | -8,500 | 0.22% | 12,748,320 |
| 2023-11-23 | 2023-11-21 | 13.060 | 944,500 | -3,000 | 0.22% | 12,335,170 |
| 2023-11-22 | 2023-11-20 | 13.260 | 947,500 | -20,000 | 0.22% | 12,563,850 |
| 2023-11-21 | 2023-11-17 | 13.080 | 967,500 | -4,500 | 0.23% | 12,654,900 |
| 2023-11-20 | 2023-11-16 | 13.220 | 972,000 | -500 | 0.23% | 12,849,840 |
| 2023-11-17 | 2023-11-15 | 13.180 | 972,500 | -12,500 | 0.23% | 12,817,550 |
| 2023-11-16 | 2023-11-14 | 12.260 | 985,000 | +46,000 | 0.23% | 12,076,100 |
| 2023-11-15 | 2023-11-13 | 12.440 | 939,000 | -10,500 | 0.22% | 11,681,160 |
| 2023-11-14 | 2023-11-10 | 11.800 | 949,500 | +8,000 | 0.22% | 11,204,100 |
| 2023-11-13 | 2023-11-09 | 11.480 | 941,500 | +4,500 | 0.22% | 10,808,420 |
| 2023-11-10 | 2023-11-08 | 11.500 | 937,000 | -1,000 | 0.22% | 10,775,500 |
| 2023-11-09 | 2023-11-07 | 11.340 | 938,000 | +4,500 | 0.22% | 10,636,920 |
| 2023-11-08 | 2023-11-06 | 11.260 | 933,500 | -15,500 | 0.22% | 10,511,210 |
| 2023-11-07 | 2023-11-03 | 10.080 | 949,000 | -500 | 0.22% | 9,565,920 |
| 2023-11-06 | 2023-11-02 | 9.730 | 949,500 | +6,000 | 0.22% | 9,238,635 |
| 2023-11-03 | 2023-11-01 | 9.670 | 943,500 | -5,500 | 0.22% | 9,123,645 |
| 2023-11-02 | 2023-10-31 | 9.800 | 949,000 | +8,000 | 0.22% | 9,300,200 |
| 2023-11-01 | 2023-10-30 | 10.120 | 941,000 | +14,000 | 0.22% | 9,522,920 |
| 2023-10-31 | 2023-10-27 | 10.260 | 927,000 | +6,500 | 0.22% | 9,511,020 |
| 2023-10-30 | 2023-10-26 | 9.860 | 920,500 | -500 | 0.22% | 9,076,130 |
| 2023-10-26 | 2023-10-24 | 9.800 | 921,000 | -20,000 | 0.22% | 9,025,800 |
| 2023-10-25 | 2023-10-20 | 9.910 | 941,000 | -500 | 0.22% | 9,325,310 |
| 2023-10-20 | 2023-10-18 | 10.120 | 941,500 | -6,500 | 0.22% | 9,527,980 |
| 2023-10-19 | 2023-10-17 | 10.160 | 948,000 | +1,000 | 0.22% | 9,631,680 |
| 2023-10-18 | 2023-10-16 | 9.880 | 947,000 | +500 | 0.22% | 9,356,360 |
| 2023-10-17 | 2023-10-13 | 10.040 | 946,500 | -12,000 | 0.22% | 9,502,860 |
| 2023-10-16 | 2023-10-12 | 10.480 | 958,500 | +30,000 | 0.23% | 10,045,080 |
| 2023-10-13 | 2023-10-11 | 10.400 | 928,500 | +4,500 | 0.22% | 9,656,400 |
| 2023-10-12 | 2023-10-10 | 10.220 | 924,000 | -1,000 | 0.22% | 9,443,280 |
| 2023-10-11 | 2023-10-09 | 10.020 | 925,000 | -3,500 | 0.22% | 9,268,500 |
| 2023-10-10 | 2023-10-06 | 10.100 | 928,500 | -3,000 | 0.22% | 9,377,850 |
| 2023-10-06 | 2023-10-04 | 9.830 | 931,500 | +5,000 | 0.22% | 9,156,645 |
| 2023-10-05 | 2023-10-03 | 9.960 | 926,500 | -2,500 | 0.22% | 9,227,940 |
| 2023-10-04 | 2023-09-29 | 10.160 | 929,000 | -1,500 | 0.22% | 9,438,640 |
| 2023-10-03 | 2023-09-28 | 9.600 | 930,500 | +500 | 0.22% | 8,932,800 |
| 2023-09-29 | 2023-09-27 | 9.620 | 930,000 | +10,000 | 0.22% | 8,946,600 |
| 2023-09-26 | 2023-09-22 | 9.950 | 920,000 | -6,500 | 0.22% | 9,154,000 |
| 2023-09-22 | 2023-09-20 | 9.660 | 926,500 | -500 | 0.22% | 8,949,990 |
| 2023-09-19 | 2023-09-15 | 9.910 | 927,000 | -5,000 | 0.22% | 9,186,570 |
| 2023-09-18 | 2023-09-14 | 9.800 | 932,000 | -7,500 | 0.22% | 9,133,600 |
| 2023-09-15 | 2023-09-13 | 9.870 | 939,500 | -26,500 | 0.22% | 9,272,865 |
| 2023-09-13 | 2023-09-11 | 9.930 | 966,000 | +1,000 | 0.23% | 9,592,380 |
| 2023-09-12 | 2023-09-07 | 10.020 | 965,000 | +31,500 | 0.23% | 9,669,300 |
| 2023-09-11 | 2023-09-06 | 10.340 | 933,500 | -500 | 0.22% | 9,652,390 |
| 2023-09-06 | 2023-09-04 | 10.160 | 934,000 | -13,000 | 0.22% | 9,489,440 |
| 2023-09-05 | 2023-08-31 | 9.610 | 947,000 | +500 | 0.22% | 9,100,670 |
| 2023-09-04 | 2023-08-30 | 9.600 | 946,500 | +12,000 | 0.22% | 9,086,400 |
| 2023-08-31 | 2023-08-29 | 9.900 | 934,500 | -5,500 | 0.22% | 9,251,550 |
| 2023-08-30 | 2023-08-28 | 9.610 | 940,000 | +8,500 | 0.22% | 9,033,400 |
| 2023-08-29 | 2023-08-25 | 9.750 | 931,500 | -1,500 | 0.22% | 9,082,125 |
| 2023-08-28 | 2023-08-24 | 10.060 | 933,000 | -2,000 | 0.22% | 9,385,980 |
| 2023-08-25 | 2023-08-23 | 10.000 | 935,000 | -18,500 | 0.22% | 9,350,000 |
| 2023-08-23 | 2023-08-21 | 8.380 | 953,500 | +500 | 0.23% | 7,990,330 |
| 2023-08-22 | 2023-08-18 | 8.400 | 953,000 | +1,000 | 0.22% | 8,005,200 |
| 2023-08-18 | 2023-08-16 | 8.660 | 952,000 | +3,500 | 0.22% | 8,244,320 |
| 2023-08-17 | 2023-08-15 | 9.190 | 948,500 | -500 | 0.22% | 8,716,715 |
| 2023-08-16 | 2023-08-14 | 9.130 | 949,000 | +500 | 0.22% | 8,664,370 |
| 2023-08-14 | 2023-08-10 | 9.200 | 948,500 | +4,000 | 0.22% | 8,726,200 |
| 2023-08-09 | 2023-08-07 | 9.230 | 944,500 | +5,000 | 0.22% | 8,717,735 |
| 2023-08-08 | 2023-08-04 | 9.610 | 939,500 | +500 | 0.22% | 9,028,595 |
| 2023-08-07 | 2023-08-03 | 9.690 | 939,000 | -14,500 | 0.22% | 9,098,910 |
| 2023-08-03 | 2023-08-01 | 9.760 | 953,500 | +1,000 | 0.23% | 9,306,160 |
| 2023-08-02 | 2023-07-31 | 9.920 | 952,500 | -7,500 | 0.22% | 9,448,800 |
| 2023-08-01 | 2023-07-28 | 9.750 | 960,000 | -17,500 | 0.23% | 9,360,000 |
| 2023-07-27 | 2023-07-25 | 9.280 | 977,500 | +500 | 0.23% | 9,071,200 |
| 2023-07-26 | 2023-07-24 | 8.930 | 977,000 | +10,000 | 0.23% | 8,724,610 |
| 2023-07-25 | 2023-07-21 | 9.180 | 967,000 | -9,500 | 0.23% | 8,877,060 |
| 2023-07-21 | 2023-07-19 | 9.110 | 976,500 | +500 | 0.23% | 8,895,915 |
| 2023-07-20 | 2023-07-18 | 9.270 | 976,000 | +500 | 0.23% | 9,047,520 |
| 2023-07-18 | 2023-07-13 | 9.530 | 975,500 | -3,000 | 0.23% | 9,296,515 |
| 2023-07-14 | 2023-07-12 | 8.960 | 978,500 | +500 | 0.23% | 8,767,360 |
| 2023-07-13 | 2023-07-11 | 8.790 | 978,000 | -1,500 | 0.23% | 8,596,620 |
| 2023-07-11 | 2023-07-07 | 8.960 | 979,500 | +4,500 | 0.23% | 8,776,320 |
| 2023-07-04 | 2023-06-30 | 9.280 | 975,000 | +1,000 | 0.23% | 9,048,000 |
| 2023-06-30 | 2023-06-28 | 9.310 | 974,000 | -4,500 | 0.23% | 9,067,940 |
| 2023-06-29 | 2023-06-27 | 9.500 | 978,500 | +12,000 | 0.23% | 9,295,750 |
| 2023-06-28 | 2023-06-26 | 9.500 | 966,500 | +14,500 | 0.23% | 9,181,750 |
| 2023-06-27 | 2023-06-23 | 9.540 | 952,000 | +4,500 | 0.22% | 9,082,080 |
| 2023-06-26 | 2023-06-21 | 9.800 | 947,500 | +1,000 | 0.22% | 9,285,500 |
| 2023-06-23 | 2023-06-20 | 9.920 | 946,500 | -11,500 | 0.22% | 9,389,280 |
| 2023-06-21 | 2023-06-19 | 10.260 | 958,000 | +2,500 | 0.23% | 9,829,080 |
| 2023-06-20 | 2023-06-16 | 10.500 | 955,500 | +4,000 | 0.23% | 10,032,750 |
| 2023-06-19 | 2023-06-15 | 10.320 | 951,500 | -2,000 | 0.22% | 9,819,480 |
| 2023-06-16 | 2023-06-14 | 10.100 | 953,500 | -3,000 | 0.23% | 9,630,350 |
| 2023-06-15 | 2023-06-13 | 9.950 | 956,500 | +2,000 | 0.23% | 9,517,175 |
| 2023-06-14 | 2023-06-12 | 9.830 | 954,500 | +5,500 | 0.23% | 9,382,735 |
| 2023-06-09 | 2023-06-07 | 9.970 | 949,000 | +8,000 | 0.22% | 9,461,530 |
| 2023-06-08 | 2023-06-06 | 9.820 | 941,000 | -11,500 | 0.22% | 9,240,620 |
| 2023-06-07 | 2023-06-05 | 9.600 | 952,500 | +2,500 | 0.23% | 9,144,000 |
| 2023-06-06 | 2023-06-02 | 10.000 | 950,000 | -500 | 0.22% | 9,500,000 |
| 2023-06-05 | 2023-06-01 | 9.740 | 950,500 | -3,000 | 0.22% | 9,257,870 |
| 2023-05-31 | 2023-05-29 | 9.290 | 953,500 | +16,000 | 0.23% | 8,858,015 |
| 2023-05-30 | 2023-05-25 | 10.000 | 937,500 | -500 | 0.22% | 9,375,000 |
| 2023-05-29 | 2023-05-24 | 9.990 | 938,000 | +500 | 0.22% | 9,370,620 |
| 2023-05-23 | 2023-05-19 | 10.480 | 937,500 | +3,500 | 0.22% | 9,825,000 |
| 2023-05-18 | 2023-05-16 | 10.400 | 934,000 | -500 | 0.22% | 9,713,600 |
| 2023-05-12 | 2023-05-10 | 10.140 | 934,500 | +1,000 | 0.22% | 9,475,830 |
| 2023-05-11 | 2023-05-09 | 10.220 | 933,500 | -1,000 | 0.22% | 9,540,370 |
| 2023-05-10 | 2023-05-08 | 10.180 | 934,500 | +1,500 | 0.22% | 9,513,210 |
| 2023-05-09 | 2023-05-05 | 10.300 | 933,000 | +3,000 | 0.22% | 9,609,900 |
| 2023-05-08 | 2023-05-04 | 10.420 | 930,000 | +500 | 0.22% | 9,690,600 |
| 2023-05-04 | 2023-05-02 | 10.180 | 929,500 | +14,500 | 0.22% | 9,462,310 |
| 2023-05-03 | 2023-04-28 | 10.800 | 915,000 | +2,000 | 0.22% | 9,882,000 |
| 2023-05-02 | 2023-04-27 | 10.540 | 913,000 | -5,500 | 0.22% | 9,623,020 |
| 2023-04-28 | 2023-04-26 | 10.680 | 918,500 | -1,000 | 0.22% | 9,809,580 |
| 2023-04-27 | 2023-04-25 | 10.360 | 919,500 | -10,500 | 0.22% | 9,526,020 |
| 2023-04-21 | 2023-04-19 | 11.320 | 930,000 | +1,500 | 0.22% | 10,527,600 |
| 2023-04-20 | 2023-04-18 | 11.280 | 928,500 | +3,500 | 0.22% | 10,473,480 |
| 2023-04-19 | 2023-04-17 | 11.940 | 925,000 | +4,500 | 0.22% | 11,044,500 |
| 2023-04-18 | 2023-04-14 | 12.140 | 920,500 | -2,000 | 0.22% | 11,174,870 |
| 2023-04-14 | 2023-04-12 | 12.060 | 922,500 | -2,500 | 0.22% | 11,125,350 |
| 2023-04-13 | 2023-04-11 | 11.940 | 925,000 | -31,000 | 0.22% | 11,044,500 |
| 2023-04-12 | 2023-04-06 | 11.600 | 956,000 | +8,500 | 0.23% | 11,089,600 |
| 2023-04-11 | 2023-04-04 | 12.240 | 947,500 | -17,500 | 0.22% | 11,597,400 |
| 2023-04-06 | 2023-04-03 | 12.580 | 965,000 | +15,500 | 0.23% | 12,139,700 |
| 2023-04-04 | 2023-03-31 | 12.420 | 949,500 | +1,000 | 0.22% | 11,792,790 |
| 2023-04-03 | 2023-03-30 | 12.380 | 948,500 | +4,500 | 0.22% | 11,742,430 |
| 2023-03-31 | 2023-03-29 | 12.500 | 944,000 | +1,500 | 0.22% | 11,800,000 |
| 2023-03-30 | 2023-03-28 | 11.720 | 942,500 | -13,000 | 0.22% | 11,046,100 |
| 2023-03-29 | 2023-03-27 | 12.600 | 955,500 | -41,000 | 0.23% | 12,039,300 |
| 2023-03-28 | 2023-03-24 | 12.480 | 996,500 | -6,000 | 0.24% | 12,436,320 |
| 2023-03-27 | 2023-03-23 | 11.800 | 1,002,500 | +3,000 | 0.24% | 11,829,500 |
| 2023-03-24 | 2023-03-22 | 10.900 | 999,500 | +500 | 0.24% | 10,894,550 |
| 2023-03-22 | 2023-03-20 | 10.280 | 999,000 | +16,000 | 0.24% | 10,269,720 |
| 2023-03-21 | 2023-03-17 | 10.660 | 983,000 | +15,500 | 0.23% | 10,478,780 |
| 2023-03-17 | 2023-03-15 | 10.300 | 967,500 | +28,000 | 0.23% | 9,965,250 |
| 2023-03-16 | 2023-03-14 | 9.840 | 939,500 | -5,500 | 0.22% | 9,244,680 |
| 2023-03-15 | 2023-03-13 | 9.960 | 945,000 | +1,000 | 0.22% | 9,412,200 |
| 2023-03-14 | 2023-03-10 | 9.780 | 944,000 | -15,000 | 0.22% | 9,232,320 |
| 2023-03-10 | 2023-03-08 | 10.300 | 959,000 | -3,500 | 0.23% | 9,877,700 |
| 2023-03-09 | 2023-03-07 | 10.660 | 962,500 | +2,000 | 0.22% | 10,260,250 |
| 2023-03-08 | 2023-03-06 | 10.820 | 960,500 | +4,500 | 0.22% | 10,392,610 |
| 2023-03-07 | 2023-03-03 | 10.980 | 956,000 | +33,000 | 0.22% | 10,496,880 |
| 2023-03-06 | 2023-03-02 | 10.940 | 923,000 | -10,500 | 0.21% | 10,097,620 |
| 2023-03-03 | 2023-03-01 | 11.360 | 933,500 | -62,000 | 0.21% | 10,604,560 |
| 2023-03-02 | 2023-02-28 | 10.660 | 995,500 | +15,500 | 0.23% | 10,612,030 |
| 2023-03-01 | 2023-02-27 | 10.640 | 980,000 | +29,500 | 0.22% | 10,427,200 |
| 2023-02-28 | 2023-02-24 | 11.700 | 950,500 | -14,500 | 0.22% | 11,120,850 |
| 2023-02-27 | 2023-02-23 | 13.080 | 965,000 | +5,500 | 0.22% | 12,622,200 |
| 2023-02-23 | 2023-02-21 | 13.560 | 959,500 | +114,500 | 0.22% | 13,010,820 |
| 2023-02-22 | 2023-02-20 | 14.880 | 845,000 | -5,000 | 0.19% | 12,573,600 |
| 2023-02-21 | 2023-02-17 | 13.020 | 850,000 | +6,500 | 0.19% | 11,067,000 |
| 2023-02-20 | 2023-02-16 | 13.660 | 843,500 | +9,500 | 0.19% | 11,522,210 |
| 2023-02-17 | 2023-02-15 | 13.000 | 834,000 | +1,000 | 0.19% | 10,842,000 |
| 2023-02-16 | 2023-02-14 | 12.920 | 833,000 | +3,000 | 0.19% | 10,762,360 |
| 2023-02-15 | 2023-02-13 | 14.460 | 830,000 | +3,000 | 0.19% | 12,001,800 |
| 2023-02-14 | 2023-02-10 | 14.280 | 827,000 | -1,000 | 0.19% | 11,809,560 |
| 2023-02-10 | 2023-02-08 | 14.500 | 828,000 | -1,000 | 0.19% | 12,006,000 |
| 2023-02-09 | 2023-02-07 | 14.200 | 829,000 | +500 | 0.19% | 11,771,800 |
| 2023-02-08 | 2023-02-06 | 13.780 | 828,500 | +9,000 | 0.19% | 11,416,730 |
| 2023-02-07 | 2023-02-03 | 14.700 | 819,500 | -15,000 | 0.19% | 12,046,650 |
| 2023-02-06 | 2023-02-02 | 13.220 | 834,500 | -4,500 | 0.19% | 11,032,090 |
| 2023-02-03 | 2023-02-01 | 12.240 | 839,000 | +12,500 | 0.19% | 10,269,360 |
| 2023-02-02 | 2023-01-31 | 11.900 | 826,500 | -2,000 | 0.19% | 9,835,350 |
| 2023-02-01 | 2023-01-30 | 12.280 | 828,500 | -10,500 | 0.19% | 10,173,980 |
| 2023-01-31 | 2023-01-27 | 11.080 | 839,000 | +3,000 | 0.19% | 9,296,120 |
| 2023-01-30 | 2023-01-26 | 11.000 | 836,000 | -3,500 | 0.19% | 9,196,000 |
| 2023-01-27 | 2023-01-20 | 10.420 | 839,500 | +500 | 0.19% | 8,747,590 |
| 2023-01-26 | 2023-01-19 | 10.520 | 839,000 | -14,000 | 0.19% | 8,826,280 |
| 2023-01-20 | 2023-01-18 | 10.520 | 853,000 | -4,000 | 0.20% | 8,973,560 |
| 2023-01-19 | 2023-01-17 | 11.000 | 857,000 | +2,000 | 0.20% | 9,427,000 |
| 2023-01-18 | 2023-01-16 | 11.140 | 855,000 | +12,500 | 0.20% | 9,524,700 |
| 2023-01-17 | 2023-01-13 | 11.800 | 842,500 | -3,000 | 0.19% | 9,941,500 |
| 2023-01-16 | 2023-01-12 | 11.620 | 845,500 | +6,500 | 0.19% | 9,824,710 |
| 2023-01-13 | 2023-01-11 | 11.700 | 839,000 | +3,000 | 0.19% | 9,816,300 |
| 2023-01-12 | 2023-01-10 | 11.960 | 836,000 | -2,500 | 0.19% | 9,998,560 |
| 2023-01-11 | 2023-01-09 | 11.960 | 838,500 | -23,000 | 0.19% | 10,028,460 |
| 2023-01-10 | 2023-01-06 | 10.900 | 861,500 | -2,000 | 0.20% | 9,390,350 |
| 2023-01-09 | 2023-01-05 | 10.940 | 863,500 | +3,000 | 0.20% | 9,446,690 |
| 2023-01-06 | 2023-01-04 | 10.940 | 860,500 | -12,500 | 0.20% | 9,413,870 |
| 2023-01-05 | 2023-01-03 | 10.360 | 873,000 | +5,000 | 0.20% | 9,044,280 |
| 2023-01-04 | 2022-12-30 | 10.640 | 868,000 | -1,500 | 0.20% | 9,235,520 |
| 2023-01-03 | 2022-12-29 | 9.920 | 869,500 | +500 | 0.20% | 8,625,440 |
| 2022-12-30 | 2022-12-28 | 9.940 | 869,000 | +4,000 | 0.20% | 8,637,860 |
| 2022-12-28 | 2022-12-22 | 9.800 | 865,000 | +9,000 | 0.20% | 8,477,000 |
| 2022-12-23 | 2022-12-21 | 9.960 | 856,000 | -9,000 | 0.20% | 8,525,760 |
| 2022-12-20 | 2022-12-16 | 9.990 | 865,000 | +9,000 | 0.20% | 8,641,350 |
| 2022-12-19 | 2022-12-15 | 10.140 | 856,000 | -500 | 0.20% | 8,679,840 |
| 2022-12-16 | 2022-12-14 | 10.200 | 856,500 | -1,000 | 0.20% | 8,736,300 |
| 2022-12-15 | 2022-12-13 | 10.280 | 857,500 | +500 | 0.20% | 8,815,100 |
| 2022-12-13 | 2022-12-09 | 10.780 | 857,000 | -18,500 | 0.20% | 9,238,460 |
| 2022-12-12 | 2022-12-08 | 10.640 | 875,500 | +5,000 | 0.20% | 9,315,320 |
| 2022-12-09 | 2022-12-07 | 10.000 | 870,500 | -15,000 | 0.20% | 8,705,000 |
| 2022-12-08 | 2022-12-06 | 10.320 | 885,500 | -16,500 | 0.20% | 9,138,360 |
| 2022-12-07 | 2022-12-05 | 9.900 | 902,000 | -33,000 | 0.21% | 8,929,800 |
| 2022-12-06 | 2022-12-02 | 8.990 | 935,000 | -5,000 | 0.22% | 8,405,650 |
| 2022-12-05 | 2022-12-01 | 8.850 | 940,000 | -23,500 | 0.22% | 8,319,000 |
| 2022-12-01 | 2022-11-29 | 8.390 | 963,500 | -12,000 | 0.22% | 8,083,765 |
| 2022-11-30 | 2022-11-28 | 8.000 | 975,500 | +2,500 | 0.22% | 7,804,000 |
| 2022-11-25 | 2022-11-23 | 8.030 | 973,000 | -2,500 | 0.22% | 7,813,190 |
| 2022-11-24 | 2022-11-22 | 7.360 | 975,500 | +3,000 | 0.22% | 7,179,680 |
| 2022-11-21 | 2022-11-17 | 8.170 | 972,500 | +1,500 | 0.22% | 7,945,325 |
| 2022-11-18 | 2022-11-16 | 7.930 | 971,000 | +2,500 | 0.22% | 7,700,030 |
| 2022-11-17 | 2022-11-15 | 8.000 | 968,500 | +37,500 | 0.22% | 7,748,000 |
| 2022-11-16 | 2022-11-14 | 7.900 | 931,000 | +9,000 | 0.21% | 7,354,900 |
| 2022-10-31 | 2022-10-27 | 7.930 | 922,000 | -2,500 | 0.21% | 7,311,460 |
| 2022-10-28 | 2022-10-26 | 8.130 | 924,500 | +5,000 | 0.21% | 7,516,185 |
| 2022-10-27 | 2022-10-25 | 8.080 | 919,500 | -1,500 | 0.21% | 7,429,560 |
| 2022-10-26 | 2022-10-24 | 7.880 | 921,000 | -2,000 | 0.21% | 7,257,480 |
| 2022-10-11 | 2022-10-07 | 8.580 | 923,000 | -1,500 | 0.21% | 7,919,340 |
| 2022-10-03 | 2022-09-29 | 8.090 | 924,500 | -1,000 | 0.21% | 7,479,205 |
| 2022-09-28 | 2022-09-26 | 8.130 | 925,500 | -500 | 0.21% | 7,524,315 |
| 2022-09-27 | 2022-09-23 | 8.000 | 926,000 | -500 | 0.21% | 7,408,000 |
| 2022-09-26 | 2022-09-22 | 8.230 | 926,500 | -2,000 | 0.21% | 7,625,095 |
| 2022-09-09 | 2022-09-07 | 8.880 | 928,500 | -500 | 0.22% | 8,245,080 |
| 2022-09-08 | 2022-09-06 | 8.880 | 929,000 | +2,500 | 0.22% | 8,249,520 |
| 2022-09-02 | 2022-08-31 | 9.420 | 926,500 | +2,500 | 0.21% | 8,727,630 |
| 2022-09-01 | 2022-08-30 | 9.130 | 924,000 | -1,500 | 0.21% | 8,436,120 |
| 2022-08-30 | 2022-08-26 | 9.410 | 925,500 | +10,000 | 0.22% | 8,708,955 |
| 2022-08-26 | 2022-08-24 | 8.830 | 915,500 | -500 | 0.21% | 8,083,865 |
| 2022-08-25 | 2022-08-23 | 8.840 | 916,000 | +1,000 | 0.21% | 8,097,440 |
| 2022-08-17 | 2022-08-15 | 9.550 | 915,000 | -500 | 0.21% | 8,738,250 |
| 2022-08-16 | 2022-08-12 | 9.490 | 915,500 | +5,500 | 0.21% | 8,688,095 |
| 2022-08-15 | 2022-08-11 | 9.650 | 910,000 | +6,000 | 0.21% | 8,781,500 |
| 2022-08-11 | 2022-08-09 | 9.700 | 904,000 | -500 | 0.21% | 8,768,800 |
| 2022-08-09 | 2022-08-05 | 9.910 | 904,500 | -22,000 | 0.21% | 8,963,595 |
| 2022-08-08 | 2022-08-04 | 9.750 | 926,500 | -2,500 | 0.22% | 9,033,375 |
| 2022-08-04 | 2022-08-02 | 9.140 | 929,000 | -6,500 | 0.22% | 8,491,060 |
| 2022-08-03 | 2022-08-01 | 9.180 | 935,500 | -1,000 | 0.22% | 8,587,890 |
| 2022-08-02 | 2022-07-29 | 8.980 | 936,500 | -6,500 | 0.22% | 8,409,770 |
| 2022-07-29 | 2022-07-27 | 8.990 | 943,000 | -4,500 | 0.22% | 8,477,570 |
| 2022-07-28 | 2022-07-26 | 9.310 | 947,500 | -5,500 | 0.22% | 8,821,225 |
| 2022-07-26 | 2022-07-22 | 8.530 | 953,000 | +2,500 | 0.22% | 8,129,090 |
| 2022-07-22 | 2022-07-20 | 8.580 | 950,500 | +2,000 | 0.22% | 8,155,290 |
| 2022-07-21 | 2022-07-19 | 8.470 | 948,500 | +500 | 0.22% | 8,033,795 |
| 2022-07-20 | 2022-07-18 | 8.500 | 948,000 | -1,000 | 0.22% | 8,058,000 |
| 2022-07-19 | 2022-07-15 | 8.260 | 949,000 | +4,000 | 0.22% | 7,838,740 |
| 2022-07-18 | 2022-07-14 | 8.760 | 945,000 | +23,500 | 0.22% | 8,278,200 |
| 2022-07-15 | 2022-07-13 | 8.930 | 921,500 | +2,500 | 0.21% | 8,228,995 |
| 2022-07-14 | 2022-07-12 | 9.520 | 919,000 | +7,000 | 0.21% | 8,748,880 |
| 2022-07-13 | 2022-07-11 | 9.330 | 912,000 | +1,000 | 0.21% | 8,508,960 |
| 2022-07-12 | 2022-07-08 | 9.640 | 911,000 | -13,000 | 0.21% | 8,782,040 |
| 2022-07-08 | 2022-07-06 | 8.950 | 924,000 | +17,500 | 0.22% | 8,269,800 |
| 2022-07-07 | 2022-07-05 | 9.130 | 906,500 | +9,000 | 0.21% | 8,276,345 |
| 2022-07-06 | 2022-07-04 | 9.250 | 897,500 | +12,500 | 0.21% | 8,301,875 |
| 2022-07-05 | 2022-06-30 | 9.820 | 885,000 | -500 | 0.21% | 8,690,700 |
| 2022-07-04 | 2022-06-29 | 10.000 | 885,500 | -1,500 | 0.21% | 8,855,000 |
| 2022-06-29 | 2022-06-27 | 10.000 | 887,000 | -4,000 | 0.21% | 8,870,000 |
| 2022-06-28 | 2022-06-24 | 9.900 | 891,000 | +12,000 | 0.21% | 8,820,900 |
| 2022-06-24 | 2022-06-22 | 9.870 | 879,000 | -6,500 | 0.21% | 8,675,730 |
| 2022-06-23 | 2022-06-21 | 10.000 | 885,500 | -1,500 | 0.21% | 8,855,000 |
| 2022-06-22 | 2022-06-20 | 10.000 | 887,000 | -4,000 | 0.21% | 8,870,000 |
| 2022-06-21 | 2022-06-17 | 10.000 | 891,000 | -8,500 | 0.21% | 8,910,000 |
| 2022-06-20 | 2022-06-16 | 9.800 | 899,500 | -1,000 | 0.21% | 8,815,100 |
| 2022-06-17 | 2022-06-15 | 9.840 | 900,500 | -2,500 | 0.21% | 8,860,920 |
| 2022-06-16 | 2022-06-14 | 9.690 | 903,000 | -7,000 | 0.21% | 8,750,070 |
| 2022-06-15 | 2022-06-13 | 9.340 | 910,000 | -500 | 0.21% | 8,499,400 |
| 2022-06-14 | 2022-06-10 | 9.320 | 910,500 | -2,000 | 0.21% | 8,485,860 |
| 2022-06-13 | 2022-06-09 | 9.060 | 912,500 | +3,500 | 0.21% | 8,267,250 |
| 2022-06-10 | 2022-06-08 | 9.370 | 909,000 | -2,500 | 0.21% | 8,517,330 |
| 2022-06-09 | 2022-06-07 | 9.050 | 911,500 | +4,500 | 0.21% | 8,249,075 |
| 2022-06-08 | 2022-06-06 | 9.120 | 907,000 | +500 | 0.21% | 8,271,840 |
| 2022-06-06 | 2022-06-01 | 8.910 | 906,500 | +500 | 0.21% | 8,076,915 |
| 2022-06-02 | 2022-05-31 | 9.380 | 906,000 | +17,000 | 0.21% | 8,498,280 |
| 2022-05-27 | 2022-05-25 | 9.720 | 889,000 | +2,500 | 0.21% | 8,641,080 |
| 2022-05-24 | 2022-05-20 | 10.000 | 886,500 | +1,000 | 0.21% | 8,865,000 |
| 2022-05-23 | 2022-05-19 | 9.810 | 885,500 | -4,500 | 0.21% | 8,686,755 |
| 2022-05-20 | 2022-05-18 | 10.000 | 890,000 | -3,500 | 0.21% | 8,900,000 |
| 2022-05-19 | 2022-05-17 | 9.910 | 893,500 | -500 | 0.21% | 8,854,585 |
| 2022-05-17 | 2022-05-13 | 9.680 | 894,000 | +1,000 | 0.21% | 8,653,920 |
| 2022-05-13 | 2022-05-11 | 9.200 | 893,000 | -1,000 | 0.21% | 8,215,600 |
| 2022-05-11 | 2022-05-06 | 9.400 | 894,000 | +2,500 | 0.21% | 8,403,600 |
| 2022-05-10 | 2022-05-05 | 10.040 | 891,500 | -1,500 | 0.21% | 8,950,660 |
| 2022-05-05 | 2022-05-03 | 10.580 | 893,000 | -500 | 0.21% | 9,447,940 |
| 2022-05-04 | 2022-04-29 | 10.720 | 893,500 | -22,000 | 0.21% | 9,578,320 |
| 2022-05-03 | 2022-04-28 | 9.000 | 915,500 | -5,000 | 0.22% | 8,239,500 |
| 2022-04-27 | 2022-04-25 | 8.540 | 920,500 | -9,500 | 0.22% | 7,861,070 |
| 2022-04-26 | 2022-04-22 | 8.880 | 930,000 | -7,500 | 0.22% | 8,258,400 |
| 2022-04-25 | 2022-04-21 | 8.680 | 937,500 | -5,000 | 0.22% | 8,137,500 |
| 2022-04-22 | 2022-04-20 | 9.000 | 942,500 | +5,000 | 0.22% | 8,482,500 |
| 2022-04-21 | 2022-04-19 | 8.940 | 937,500 | +1,000 | 0.22% | 8,381,250 |
| 2022-04-20 | 2022-04-14 | 9.130 | 936,500 | -2,500 | 0.22% | 8,550,245 |
| 2022-04-14 | 2022-04-12 | 9.190 | 939,000 | +2,000 | 0.22% | 8,629,410 |
| 2022-04-13 | 2022-04-11 | 9.030 | 937,000 | +1,000 | 0.22% | 8,461,110 |
| 2022-04-12 | 2022-04-08 | 9.330 | 936,000 | -9,500 | 0.22% | 8,732,880 |
| 2022-04-11 | 2022-04-07 | 9.060 | 945,500 | +22,000 | 0.23% | 8,566,230 |
| 2022-04-08 | 2022-04-06 | 9.170 | 923,500 | +29,500 | 0.22% | 8,468,495 |
| 2022-04-07 | 2022-04-04 | 9.960 | 894,000 | -2,000 | 0.21% | 8,904,240 |
| 2022-04-06 | 2022-04-01 | 9.630 | 896,000 | -69,000 | 0.21% | 8,628,480 |
| 2022-04-04 | 2022-03-31 | 9.730 | 965,000 | +3,000 | 0.23% | 9,389,450 |
| 2022-04-01 | 2022-03-30 | 9.600 | 962,000 | -11,000 | 0.23% | 9,235,200 |
| 2022-03-31 | 2022-03-29 | 8.780 | 973,000 | +12,000 | 0.23% | 8,542,940 |
| 2022-03-30 | 2022-03-28 | 8.980 | 961,000 | +20,000 | 0.23% | 8,629,780 |
| 2022-03-29 | 2022-03-25 | 9.320 | 941,000 | +13,500 | 0.23% | 8,770,120 |
| 2022-03-28 | 2022-03-24 | 10.300 | 927,500 | -15,500 | 0.22% | 9,553,250 |
| 2022-03-25 | 2022-03-23 | 10.380 | 943,000 | -24,500 | 0.23% | 9,788,340 |
| 2022-03-24 | 2022-03-22 | 9.190 | 967,500 | -18,000 | 0.23% | 8,891,325 |
| 2022-03-23 | 2022-03-21 | 9.070 | 985,500 | -500 | 0.24% | 8,938,485 |
| 2022-03-22 | 2022-03-18 | 9.510 | 986,000 | -31,500 | 0.24% | 9,376,860 |
| 2022-03-21 | 2022-03-17 | 9.260 | 1,017,500 | -28,000 | 0.24% | 9,422,050 |
| 2022-03-18 | 2022-03-16 | 7.750 | 1,045,500 | -3,000 | 0.25% | 8,102,625 |
| 2022-03-17 | 2022-03-15 | 7.140 | 1,048,500 | -10,000 | 0.25% | 7,486,290 |
| 2022-03-16 | 2022-03-14 | 7.390 | 1,058,500 | -11,500 | 0.25% | 7,822,315 |
| 2022-03-14 | 2022-03-10 | 7.720 | 1,070,000 | +500 | 0.26% | 8,260,400 |
| 2022-03-11 | 2022-03-09 | 7.600 | 1,069,500 | +3,000 | 0.26% | 8,128,200 |
| 2022-03-10 | 2022-03-08 | 7.390 | 1,066,500 | -3,500 | 0.26% | 7,881,435 |
| 2022-03-09 | 2022-03-07 | 7.350 | 1,070,000 | +2,000 | 0.26% | 7,864,500 |
| 2022-03-07 | 2022-03-03 | 7.780 | 1,068,000 | -1,500 | 0.26% | 8,309,040 |
| 2022-03-04 | 2022-03-02 | 8.000 | 1,069,500 | -2,000 | 0.26% | 8,556,000 |
| 2022-03-03 | 2022-03-01 | 8.160 | 1,071,500 | +6,000 | 0.26% | 8,743,440 |
| 2022-03-02 | 2022-02-28 | 8.370 | 1,065,500 | -9,000 | 0.26% | 8,918,235 |
| 2022-03-01 | 2022-02-25 | 7.780 | 1,074,500 | -5,000 | 0.26% | 8,359,610 |
| 2022-02-28 | 2022-02-24 | 7.160 | 1,079,500 | +2,000 | 0.26% | 7,729,220 |
| 2022-02-25 | 2022-02-23 | 7.780 | 1,077,500 | +4,500 | 0.26% | 8,382,950 |
| 2022-02-24 | 2022-02-22 | 8.080 | 1,073,000 | +14,000 | 0.26% | 8,669,840 |
| 2022-02-23 | 2022-02-21 | 8.700 | 1,059,000 | +18,500 | 0.25% | 9,213,300 |
| 2022-02-22 | 2022-02-18 | 9.000 | 1,040,500 | +12,000 | 0.25% | 9,364,500 |
| 2022-02-21 | 2022-02-17 | 9.090 | 1,028,500 | +7,500 | 0.25% | 9,349,065 |
| 2022-02-18 | 2022-02-16 | 9.350 | 1,021,000 | +9,000 | 0.24% | 9,546,350 |
| 2022-02-17 | 2022-02-15 | 9.760 | 1,012,000 | +1,000 | 0.24% | 9,877,120 |
| 2022-02-15 | 2022-02-11 | 10.200 | 1,011,000 | -7,000 | 0.24% | 10,312,200 |
| 2022-02-11 | 2022-02-09 | 10.300 | 1,018,000 | -10,500 | 0.24% | 10,485,400 |
| 2022-02-10 | 2022-02-08 | 10.120 | 1,028,500 | -10,500 | 0.25% | 10,408,420 |
| 2022-02-09 | 2022-02-07 | 9.650 | 1,039,000 | -5,500 | 0.25% | 10,026,350 |
| 2022-02-08 | 2022-02-04 | 9.670 | 1,044,500 | -1,500 | 0.25% | 10,100,315 |
| 2022-02-07 | 2022-01-31 | 9.280 | 1,046,000 | -8,000 | 0.25% | 9,706,880 |
| 2022-02-04 | 2022-01-27 | 9.180 | 1,054,000 | +3,500 | 0.25% | 9,675,720 |
| 2022-01-28 | 2022-01-26 | 9.390 | 1,050,500 | +4,000 | 0.25% | 9,864,195 |
| 2022-01-27 | 2022-01-25 | 9.330 | 1,046,500 | -500 | 0.25% | 9,763,845 |
| 2022-01-26 | 2022-01-24 | 9.570 | 1,047,000 | +10,000 | 0.25% | 10,019,790 |
| 2022-01-25 | 2022-01-21 | 9.850 | 1,037,000 | +13,000 | 0.25% | 10,214,450 |
| 2022-01-24 | 2022-01-20 | 9.980 | 1,024,000 | -6,500 | 0.25% | 10,219,520 |
| 2022-01-21 | 2022-01-19 | 9.610 | 1,030,500 | +1,500 | 0.25% | 9,903,105 |
| 2022-01-20 | 2022-01-18 | 9.740 | 1,029,000 | +4,500 | 0.25% | 10,022,460 |
| 2022-01-19 | 2022-01-17 | 9.670 | 1,024,500 | +3,000 | 0.25% | 9,906,915 |
| 2022-01-18 | 2022-01-14 | 9.550 | 1,021,500 | +5,500 | 0.25% | 9,755,325 |
| 2022-01-17 | 2022-01-13 | 9.470 | 1,016,000 | +7,000 | 0.24% | 9,621,520 |
| 2022-01-14 | 2022-01-12 | 9.830 | 1,009,000 | +500 | 0.24% | 9,918,470 |
| 2022-01-13 | 2022-01-11 | 9.830 | 1,008,500 | +1,500 | 0.24% | 9,913,555 |
| 2022-01-12 | 2022-01-10 | 9.800 | 1,007,000 | +17,500 | 0.24% | 9,868,600 |
| 2022-01-11 | 2022-01-07 | 10.280 | 989,500 | -5,000 | 0.24% | 10,172,060 |
| 2022-01-10 | 2022-01-06 | 9.860 | 994,500 | -1,000 | 0.24% | 9,805,770 |
| 2022-01-07 | 2022-01-05 | 9.810 | 995,500 | +3,000 | 0.24% | 9,765,855 |
| 2022-01-06 | 2022-01-04 | 10.420 | 992,500 | -500 | 0.24% | 10,341,850 |
| 2022-01-05 | 2022-01-03 | 10.880 | 993,000 | -8,000 | 0.24% | 10,803,840 |
| 2022-01-04 | 2021-12-31 | 10.400 | 1,001,000 | -23,500 | 0.24% | 10,410,400 |
| 2022-01-03 | 2021-12-29 | 9.480 | 1,024,500 | +27,500 | 0.25% | 9,712,260 |
| 2021-12-30 | 2021-12-28 | 9.700 | 997,000 | +4,000 | 0.24% | 9,670,900 |
| 2021-12-28 | 2021-12-22 | 9.620 | 993,000 | +21,500 | 0.24% | 9,552,660 |
| 2021-12-23 | 2021-12-21 | 9.490 | 971,500 | -7,500 | 0.23% | 9,219,535 |
| 2021-12-22 | 2021-12-20 | 9.810 | 979,000 | +13,500 | 0.23% | 9,603,990 |
| 2021-12-21 | 2021-12-17 | 10.500 | 965,500 | +47,500 | 0.23% | 10,137,750 |
| 2021-12-20 | 2021-12-16 | 10.960 | 918,000 | -5,500 | 0.22% | 10,061,280 |
| 2021-12-17 | 2021-12-15 | 10.300 | 923,500 | +5,500 | 0.22% | 9,512,050 |
| 2021-12-15 | 2021-12-13 | 10.440 | 918,000 | -1,000 | 0.22% | 9,583,920 |
| 2021-12-14 | 2021-12-10 | 10.600 | 919,000 | +1,000 | 0.22% | 9,741,400 |
| 2021-12-13 | 2021-12-09 | 10.840 | 918,000 | -5,000 | 0.22% | 9,951,120 |
| 2021-12-09 | 2021-12-07 | 10.360 | 923,000 | -6,500 | 0.22% | 9,562,280 |
| 2021-12-08 | 2021-12-06 | 9.700 | 929,500 | -1,000 | 0.22% | 9,016,150 |
| 2021-12-07 | 2021-12-03 | 9.900 | 930,500 | +3,500 | 0.22% | 9,211,950 |
| 2021-12-03 | 2021-12-01 | 10.280 | 927,000 | -1,000 | 0.22% | 9,529,560 |
| 2021-12-02 | 2021-11-30 | 10.140 | 928,000 | -3,500 | 0.22% | 9,409,920 |
| 2021-12-01 | 2021-11-29 | 10.320 | 931,500 | -500 | 0.22% | 9,613,080 |
| 2021-11-30 | 2021-11-26 | 10.540 | 932,000 | -3,000 | 0.22% | 9,823,280 |
| 2021-11-29 | 2021-11-25 | 10.680 | 935,000 | -9,500 | 0.22% | 9,985,800 |
| 2021-11-26 | 2021-11-24 | 10.320 | 944,500 | +1,500 | 0.23% | 9,747,240 |
| 2021-11-25 | 2021-11-23 | 10.560 | 943,000 | +1,000 | 0.23% | 9,958,080 |
| 2021-11-24 | 2021-11-22 | 11.040 | 942,000 | +7,000 | 0.23% | 10,399,680 |
| 2021-11-23 | 2021-11-19 | 10.920 | 935,000 | +8,000 | 0.22% | 10,210,200 |
| 2021-11-22 | 2021-11-18 | 11.180 | 927,000 | +9,000 | 0.22% | 10,363,860 |
| 2021-11-19 | 2021-11-17 | 11.540 | 918,000 | +4,000 | 0.22% | 10,593,720 |
| 2021-11-18 | 2021-11-16 | 11.760 | 914,000 | +1,000 | 0.22% | 10,748,640 |
| 2021-11-17 | 2021-11-15 | 11.960 | 913,000 | +1,500 | 0.22% | 10,919,480 |
| 2021-11-16 | 2021-11-12 | 11.920 | 911,500 | +6,000 | 0.22% | 10,865,080 |
| 2021-11-15 | 2021-11-11 | 12.140 | 905,500 | -1,000 | 0.22% | 10,992,770 |
| 2021-11-12 | 2021-11-10 | 11.740 | 906,500 | +500 | 0.22% | 10,642,310 |
| 2021-11-11 | 2021-11-09 | 11.520 | 906,000 | +2,500 | 0.22% | 10,437,120 |
| 2021-11-10 | 2021-11-08 | 11.240 | 903,500 | +3,000 | 0.22% | 10,155,340 |
| 2021-11-09 | 2021-11-05 | 11.680 | 900,500 | -1,000 | 0.22% | 10,517,840 |
| 2021-11-08 | 2021-11-04 | 11.740 | 901,500 | +1,500 | 0.22% | 10,583,610 |
| 2021-11-05 | 2021-11-03 | 11.940 | 900,000 | +2,500 | 0.22% | 10,746,000 |
| 2021-11-04 | 2021-11-02 | 12.300 | 897,500 | -2,000 | 0.22% | 11,039,250 |
| 2021-11-03 | 2021-11-01 | 11.960 | 899,500 | +8,000 | 0.22% | 10,758,020 |
| 2021-11-02 | 2021-10-29 | 12.320 | 891,500 | -2,500 | 0.21% | 10,983,280 |
| 2021-11-01 | 2021-10-28 | 12.300 | 894,000 | -500 | 0.21% | 10,996,200 |
| 2021-10-29 | 2021-10-27 | 12.340 | 894,500 | -3,000 | 0.21% | 11,038,130 |
| 2021-10-28 | 2021-10-26 | 12.600 | 897,500 | +2,500 | 0.22% | 11,308,500 |
| 2021-10-27 | 2021-10-25 | 12.820 | 895,000 | +1,000 | 0.21% | 11,473,900 |
| 2021-10-26 | 2021-10-22 | 12.820 | 894,000 | -3,500 | 0.21% | 11,461,080 |
| 2021-10-25 | 2021-10-21 | 12.920 | 897,500 | +20,500 | 0.22% | 11,595,700 |
| 2021-10-22 | 2021-10-20 | 13.660 | 877,000 | +4,000 | 0.21% | 11,979,820 |
| 2021-10-21 | 2021-10-19 | 13.500 | 873,000 | -1,500 | 0.21% | 11,785,500 |
| 2021-10-20 | 2021-10-18 | 13.260 | 874,500 | -2,000 | 0.21% | 11,595,870 |
| 2021-10-18 | 2021-10-12 | 12.840 | 876,500 | +2,000 | 0.21% | 11,254,260 |
| 2021-10-15 | 2021-10-11 | 12.980 | 874,500 | -5,500 | 0.21% | 11,351,010 |
| 2021-10-12 | 2021-10-08 | 12.820 | 880,000 | -9,000 | 0.21% | 11,281,600 |
| 2021-10-11 | 2021-10-07 | 12.540 | 889,000 | -2,000 | 0.21% | 11,148,060 |
| 2021-10-08 | 2021-10-06 | 12.000 | 891,000 | +8,500 | 0.21% | 10,692,000 |
| 2021-10-07 | 2021-10-05 | 12.560 | 882,500 | +1,500 | 0.21% | 11,084,200 |
| 2021-10-06 | 2021-10-04 | 12.760 | 881,000 | +2,000 | 0.21% | 11,241,560 |
| 2021-10-05 | 2021-09-30 | 12.420 | 879,000 | -2,000 | 0.21% | 10,917,180 |
| 2021-10-04 | 2021-09-29 | 12.400 | 881,000 | +500 | 0.21% | 10,924,400 |
| 2021-09-30 | 2021-09-28 | 12.600 | 880,500 | -3,500 | 0.21% | 11,094,300 |
| 2021-09-29 | 2021-09-27 | 12.340 | 884,000 | +4,000 | 0.21% | 10,908,560 |
| 2021-09-28 | 2021-09-24 | 12.840 | 880,000 | +6,000 | 0.22% | 11,299,200 |
| 2021-09-24 | 2021-09-21 | 13.700 | 874,000 | -500 | 0.21% | 11,973,800 |
| 2021-09-23 | 2021-09-20 | 14.160 | 874,500 | -1,500 | 0.21% | 12,382,920 |
| 2021-09-21 | 2021-09-17 | 14.600 | 876,000 | +500 | 0.21% | 12,789,600 |
| 2021-09-20 | 2021-09-16 | 13.880 | 875,500 | +2,500 | 0.21% | 12,151,940 |
| 2021-09-17 | 2021-09-15 | 14.400 | 873,000 | +2,000 | 0.21% | 12,571,200 |
| 2021-09-16 | 2021-09-14 | 15.000 | 871,000 | -3,500 | 0.21% | 13,065,000 |
| 2021-09-15 | 2021-09-13 | 14.780 | 874,500 | +1,000 | 0.21% | 12,925,110 |
| 2021-09-14 | 2021-09-10 | 15.300 | 873,500 | +2,500 | 0.21% | 13,364,550 |
| 2021-09-13 | 2021-09-09 | 15.100 | 871,000 | -9,000 | 0.21% | 13,152,100 |
| 2021-09-10 | 2021-09-08 | 14.380 | 880,000 | +7,500 | 0.22% | 12,654,400 |
| 2021-09-09 | 2021-09-07 | 14.520 | 872,500 | +4,000 | 0.21% | 12,668,700 |
| 2021-09-08 | 2021-09-06 | 14.400 | 868,500 | +500 | 0.21% | 12,506,400 |
| 2021-09-07 | 2021-09-03 | 15.380 | 868,000 | -27,500 | 0.21% | 13,349,840 |
| 2021-09-06 | 2021-09-02 | 12.540 | 895,500 | +5,000 | 0.22% | 11,229,570 |
| 2021-09-03 | 2021-09-01 | 11.980 | 890,500 | +9,500 | 0.22% | 10,668,190 |
| 2021-09-02 | 2021-08-31 | 11.840 | 881,000 | +3,500 | 0.22% | 10,431,040 |
| 2021-09-01 | 2021-08-30 | 12.020 | 877,500 | +2,000 | 0.22% | 10,547,550 |
| 2021-08-31 | 2021-08-27 | 12.280 | 875,500 | -1,500 | 0.21% | 10,751,140 |
| 2021-08-30 | 2021-08-26 | 12.660 | 877,000 | -2,000 | 0.22% | 11,102,820 |
| 2021-08-27 | 2021-08-25 | 12.060 | 879,000 | +21,500 | 0.22% | 10,600,740 |
| 2021-08-26 | 2021-08-24 | 11.500 | 857,500 | -4,000 | 0.21% | 9,861,250 |
| 2021-08-25 | 2021-08-23 | 10.760 | 861,500 | +1,500 | 0.21% | 9,269,740 |
| 2021-08-24 | 2021-08-20 | 10.740 | 860,000 | +4,000 | 0.21% | 9,236,400 |
| 2021-08-23 | 2021-08-19 | 11.300 | 856,000 | -3,000 | 0.21% | 9,672,800 |
| 2021-08-20 | 2021-08-18 | 11.920 | 859,000 | +500 | 0.21% | 10,239,280 |
| 2021-08-19 | 2021-08-17 | 11.820 | 858,500 | -2,000 | 0.21% | 10,147,470 |
| 2021-08-18 | 2021-08-16 | 11.840 | 860,500 | -8,000 | 0.21% | 10,188,320 |
| 2021-08-17 | 2021-08-13 | 12.240 | 868,500 | +1,000 | 0.21% | 10,630,440 |
| 2021-08-16 | 2021-08-12 | 12.820 | 867,500 | -1,000 | 0.21% | 11,121,350 |
| 2021-08-13 | 2021-08-11 | 12.720 | 868,500 | +3,000 | 0.21% | 11,047,320 |
| 2021-08-12 | 2021-08-10 | 12.440 | 865,500 | -5,500 | 0.21% | 10,766,820 |
| 2021-08-11 | 2021-08-09 | 11.600 | 871,000 | +33,000 | 0.21% | 10,103,600 |
| 2021-08-10 | 2021-08-06 | 11.900 | 838,000 | +2,500 | 0.21% | 9,972,200 |
| 2021-08-09 | 2021-08-05 | 12.280 | 835,500 | +4,000 | 0.20% | 10,259,940 |
| 2021-08-06 | 2021-08-04 | 12.740 | 831,500 | +2,500 | 0.20% | 10,593,310 |
| 2021-08-05 | 2021-08-03 | 12.520 | 829,000 | +4,000 | 0.20% | 10,379,080 |
| 2021-08-04 | 2021-08-02 | 12.900 | 825,000 | +4,500 | 0.20% | 10,642,500 |
| 2021-08-03 | 2021-07-30 | 12.880 | 820,500 | +7,000 | 0.20% | 10,568,040 |
| 2021-08-02 | 2021-07-29 | 13.720 | 813,500 | -8,500 | 0.20% | 11,161,220 |
| 2021-07-30 | 2021-07-28 | 11.920 | 822,000 | +3,000 | 0.20% | 9,798,240 |
| 2021-07-29 | 2021-07-27 | 12.360 | 819,000 | -264,000 | 0.20% | 10,122,840 |
| 2021-07-28 | 2021-07-26 | 15.780 | 1,083,000 | +9,500 | 0.26% | 17,089,740 |
| 2021-07-27 | 2021-07-23 | 17.720 | 1,073,500 | +4,500 | 0.26% | 19,022,420 |
| 2021-07-26 | 2021-07-22 | 18.040 | 1,069,000 | +2,500 | 0.26% | 19,284,760 |
| 2021-07-23 | 2021-07-21 | 17.960 | 1,066,500 | -6,000 | 0.26% | 19,154,340 |
| 2021-07-22 | 2021-07-20 | 17.900 | 1,072,500 | +500 | 0.26% | 19,197,750 |
| 2021-07-21 | 2021-07-19 | 18.300 | 1,072,000 | +10,000 | 0.26% | 19,617,600 |
| 2021-07-20 | 2021-07-16 | 18.580 | 1,062,000 | +4,500 | 0.26% | 19,731,960 |
| 2021-07-19 | 2021-07-15 | 18.800 | 1,057,500 | +4,000 | 0.26% | 19,881,000 |
| 2021-07-16 | 2021-07-14 | 19.040 | 1,053,500 | -500 | 0.26% | 20,058,640 |
| 2021-07-14 | 2021-07-12 | 19.500 | 1,054,000 | +2,500 | 0.26% | 20,553,000 |
| 2021-07-13 | 2021-07-09 | 18.960 | 1,051,500 | -8,500 | 0.26% | 19,936,440 |
| 2021-07-12 | 2021-07-08 | 18.640 | 1,060,000 | +2,000 | 0.26% | 19,758,400 |
| 2021-07-09 | 2021-07-07 | 18.940 | 1,058,000 | +4,000 | 0.26% | 20,038,520 |
| 2021-07-08 | 2021-07-06 | 18.900 | 1,054,000 | -8,000 | 0.26% | 19,920,600 |
| 2021-07-07 | 2021-07-05 | 19.180 | 1,062,000 | +11,000 | 0.26% | 20,369,160 |
| 2021-07-06 | 2021-07-02 | 19.900 | 1,051,000 | +13,000 | 0.26% | 20,914,900 |
| 2021-07-05 | 2021-06-30 | 20.650 | 1,038,000 | +9,500 | 0.25% | 21,434,700 |
| 2021-07-02 | 2021-06-29 | 21.150 | 1,028,500 | -2,000 | 0.25% | 21,752,775 |
| 2021-06-30 | 2021-06-28 | 20.900 | 1,030,500 | -9,000 | 0.25% | 21,537,450 |
| 2021-06-29 | 2021-06-25 | 20.050 | 1,039,500 | +4,000 | 0.25% | 20,841,975 |
| 2021-06-28 | 2021-06-24 | 19.960 | 1,035,500 | +3,000 | 0.25% | 20,668,580 |
| 2021-06-25 | 2021-06-23 | 20.100 | 1,032,500 | -2,500 | 0.25% | 20,753,250 |
| 2021-06-24 | 2021-06-22 | 20.300 | 1,035,000 | -22,000 | 0.25% | 21,010,500 |
| 2021-06-23 | 2021-06-21 | 19.240 | 1,057,000 | +4,000 | 0.26% | 20,336,680 |
| 2021-06-21 | 2021-06-17 | 19.200 | 1,053,000 | +4,000 | 0.26% | 20,217,600 |
| 2021-06-18 | 2021-06-16 | 19.740 | 1,049,000 | +7,500 | 0.26% | 20,707,260 |
| 2021-06-17 | 2021-06-15 | 20.450 | 1,041,500 | +1,500 | 0.25% | 21,298,675 |
| 2021-06-16 | 2021-06-11 | 20.950 | 1,040,000 | -7,000 | 0.25% | 21,788,000 |
| 2021-06-15 | 2021-06-10 | 21.050 | 1,047,000 | -3,000 | 0.25% | 22,039,350 |
| 2021-06-11 | 2021-06-09 | 20.950 | 1,050,000 | -2,500 | 0.26% | 21,997,500 |
| 2021-06-10 | 2021-06-08 | 20.950 | 1,052,500 | -500 | 0.26% | 22,049,875 |
| 2021-06-09 | 2021-06-07 | 21.500 | 1,053,000 | +11,500 | 0.26% | 22,639,500 |
| 2021-06-08 | 2021-06-04 | 21.800 | 1,041,500 | +2,000 | 0.25% | 22,704,700 |
| 2021-06-07 | 2021-06-03 | 21.900 | 1,039,500 | +10,500 | 0.25% | 22,765,050 |
| 2021-06-04 | 2021-06-02 | 22.600 | 1,029,000 | -4,500 | 0.25% | 23,255,400 |
| 2021-06-03 | 2021-06-01 | 23.000 | 1,033,500 | -30,000 | 0.25% | 23,770,500 |
| 2021-06-02 | 2021-05-31 | 22.200 | 1,063,500 | -36,500 | 0.26% | 23,609,700 |
| 2021-06-01 | 2021-05-28 | 19.780 | 1,100,000 | -8,000 | 0.27% | 21,758,000 |
| 2021-05-31 | 2021-05-27 | 19.800 | 1,108,000 | -6,500 | 0.27% | 21,938,400 |
| 2021-05-28 | 2021-05-26 | 19.940 | 1,114,500 | -24,000 | 0.27% | 22,223,130 |
| 2021-05-27 | 2021-05-25 | 18.240 | 1,138,500 | -5,000 | 0.28% | 20,766,240 |
| 2021-05-26 | 2021-05-24 | 17.680 | 1,143,500 | +2,500 | 0.28% | 20,217,080 |
| 2021-05-25 | 2021-05-21 | 17.920 | 1,141,000 | -2,500 | 0.28% | 20,446,720 |
| 2021-05-24 | 2021-05-20 | 17.880 | 1,143,500 | +6,500 | 0.28% | 20,445,780 |
| 2021-05-21 | 2021-05-18 | 18.280 | 1,137,000 | -7,000 | 0.28% | 20,784,360 |
| 2021-05-20 | 2021-05-17 | 18.140 | 1,144,000 | -33,000 | 0.28% | 20,752,160 |
| 2021-05-18 | 2021-05-14 | 18.540 | 1,177,000 | +3,500 | 0.29% | 21,821,580 |
| 2021-05-17 | 2021-05-13 | 18.820 | 1,173,500 | +500 | 0.29% | 22,085,270 |
| 2021-05-14 | 2021-05-12 | 19.380 | 1,173,000 | -8,500 | 0.29% | 22,732,740 |
| 2021-05-13 | 2021-05-11 | 19.040 | 1,181,500 | -4,000 | 0.29% | 22,495,760 |
| 2021-05-12 | 2021-05-10 | 18.820 | 1,185,500 | -13,000 | 0.29% | 22,311,110 |
| 2021-05-11 | 2021-05-07 | 19.220 | 1,198,500 | +2,500 | 0.29% | 23,035,170 |
| 2021-05-10 | 2021-05-06 | 19.220 | 1,196,000 | +3,000 | 0.29% | 22,987,120 |
| 2021-05-07 | 2021-05-05 | 19.980 | 1,193,000 | +4,000 | 0.29% | 23,836,140 |
| 2021-05-06 | 2021-05-04 | 20.650 | 1,189,000 | +21,000 | 0.29% | 24,552,850 |
| 2021-05-05 | 2021-05-03 | 20.800 | 1,168,000 | -7,000 | 0.28% | 24,294,400 |
| 2021-05-04 | 2021-04-30 | 19.900 | 1,175,000 | -26,500 | 0.29% | 23,382,500 |
| 2021-05-03 | 2021-04-29 | 20.700 | 1,201,500 | +15,000 | 0.29% | 24,871,050 |
| 2021-04-30 | 2021-04-28 | 21.550 | 1,186,500 | +6,500 | 0.29% | 25,569,075 |
| 2021-04-29 | 2021-04-27 | 22.250 | 1,180,000 | +1,000 | 0.29% | 26,255,000 |
| 2021-04-28 | 2021-04-26 | 22.900 | 1,179,000 | -2,000 | 0.29% | 26,999,100 |
| 2021-04-27 | 2021-04-23 | 22.750 | 1,181,000 | +9,500 | 0.29% | 26,867,750 |
| 2021-04-26 | 2021-04-22 | 23.250 | 1,171,500 | +4,500 | 0.29% | 27,237,375 |
| 2021-04-23 | 2021-04-21 | 23.800 | 1,167,000 | -5,000 | 0.28% | 27,774,600 |
| 2021-04-22 | 2021-04-20 | 24.450 | 1,172,000 | -8,000 | 0.29% | 28,655,400 |
| 2021-04-21 | 2021-04-19 | 24.550 | 1,180,000 | +2,000 | 0.29% | 28,969,000 |
| 2021-04-20 | 2021-04-16 | 24.600 | 1,178,000 | -20,500 | 0.29% | 28,978,800 |
| 2021-04-19 | 2021-04-15 | 24.600 | 1,198,500 | -19,500 | 0.29% | 29,483,100 |
| 2021-04-16 | 2021-04-14 | 23.500 | 1,218,000 | -5,000 | 0.30% | 28,623,000 |
| 2021-04-15 | 2021-04-13 | 22.750 | 1,223,000 | -94,000 | 0.30% | 27,823,250 |
| 2021-04-14 | 2021-04-12 | 24.450 | 1,317,000 | -31,000 | 0.32% | 32,200,650 |
| 2021-04-13 | 2021-04-09 | 25.450 | 1,348,000 | +3,500 | 0.33% | 34,306,600 |
| 2021-04-12 | 2021-04-08 | 26.300 | 1,344,500 | +29,500 | 0.33% | 35,360,350 |
| 2021-04-09 | 2021-04-07 | 27.550 | 1,315,000 | -43,000 | 0.32% | 36,228,250 |
| 2021-04-08 | 2021-04-01 | 26.750 | 1,358,000 | -87,000 | 0.33% | 36,326,500 |
| 2021-04-07 | 2021-03-31 | 26.700 | 1,445,000 | 0.35% | 38,581,500 |
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