History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.080 | 418,500 | +0 | 0.11% | 4,218,480 |
| 2025-10-13 | 2025-10-09 | 10.330 | 418,500 | +0 | 0.11% | 4,323,105 |
| 2025-10-10 | 2025-10-08 | 10.530 | 418,500 | +1,500 | 0.11% | 4,406,805 |
| 2025-10-08 | 2025-10-03 | 11.100 | 417,000 | -1,000 | 0.11% | 4,628,700 |
| 2025-10-06 | 2025-10-02 | 11.070 | 418,000 | -1,000 | 0.11% | 4,627,260 |
| 2025-10-03 | 2025-09-30 | 10.880 | 419,000 | +4,000 | 0.11% | 4,558,720 |
| 2025-10-02 | 2025-09-29 | 11.110 | 415,000 | +3,000 | 0.11% | 4,610,650 |
| 2025-09-30 | 2025-09-26 | 10.880 | 412,000 | +20,000 | 0.10% | 4,482,560 |
| 2025-09-29 | 2025-09-25 | 11.560 | 392,000 | -500 | 0.10% | 4,531,520 |
| 2025-09-26 | 2025-09-24 | 11.330 | 392,500 | +3,500 | 0.10% | 4,447,025 |
| 2025-09-23 | 2025-09-19 | 11.280 | 389,000 | -5,500 | 0.10% | 4,387,920 |
| 2025-09-22 | 2025-09-18 | 11.530 | 394,500 | -34,500 | 0.10% | 4,548,585 |
| 2025-09-19 | 2025-09-17 | 11.510 | 429,000 | +6,000 | 0.11% | 4,937,790 |
| 2025-09-18 | 2025-09-16 | 11.500 | 423,000 | -8,500 | 0.11% | 4,864,500 |
| 2025-09-17 | 2025-09-15 | 11.210 | 431,500 | -7,000 | 0.11% | 4,837,115 |
| 2025-09-16 | 2025-09-12 | 11.070 | 438,500 | -500 | 0.11% | 4,854,195 |
| 2025-09-15 | 2025-09-11 | 11.300 | 439,000 | +30,000 | 0.11% | 4,960,700 |
| 2025-09-12 | 2025-09-10 | 11.150 | 409,000 | -1,000 | 0.10% | 4,560,350 |
| 2025-09-11 | 2025-09-09 | 10.870 | 410,000 | -1,000 | 0.10% | 4,456,700 |
| 2025-09-09 | 2025-09-05 | 11.100 | 411,000 | -3,500 | 0.10% | 4,562,100 |
| 2025-09-08 | 2025-09-04 | 11.090 | 414,500 | +9,500 | 0.11% | 4,596,805 |
| 2025-09-05 | 2025-09-03 | 11.290 | 405,000 | +3,500 | 0.10% | 4,572,450 |
| 2025-09-04 | 2025-09-02 | 11.520 | 401,500 | +29,000 | 0.10% | 4,625,280 |
| 2025-09-03 | 2025-09-01 | 12.240 | 372,500 | -13,500 | 0.09% | 4,559,400 |
| 2025-09-02 | 2025-08-29 | 12.350 | 386,000 | +1,000 | 0.10% | 4,767,100 |
| 2025-09-01 | 2025-08-28 | 11.240 | 385,000 | -17,000 | 0.10% | 4,327,400 |
| 2025-08-29 | 2025-08-27 | 10.930 | 402,000 | +9,000 | 0.10% | 4,393,860 |
| 2025-08-28 | 2025-08-26 | 10.970 | 393,000 | -8,500 | 0.10% | 4,311,210 |
| 2025-08-27 | 2025-08-25 | 10.950 | 401,500 | +7,000 | 0.10% | 4,396,425 |
| 2025-08-26 | 2025-08-22 | 10.400 | 394,500 | +500 | 0.10% | 4,102,800 |
| 2025-08-25 | 2025-08-21 | 10.400 | 394,000 | -2,000 | 0.10% | 4,097,600 |
| 2025-08-22 | 2025-08-20 | 10.280 | 396,000 | -4,000 | 0.10% | 4,070,880 |
| 2025-08-21 | 2025-08-19 | 10.630 | 400,000 | -1,500 | 0.10% | 4,252,000 |
| 2025-08-20 | 2025-08-18 | 10.600 | 401,500 | +12,500 | 0.10% | 4,255,900 |
| 2025-08-15 | 2025-08-13 | 9.810 | 389,000 | -5,000 | 0.10% | 3,816,090 |
| 2025-08-14 | 2025-08-12 | 9.500 | 394,000 | -8,500 | 0.10% | 3,743,000 |
| 2025-08-13 | 2025-08-11 | 9.330 | 402,500 | -4,500 | 0.10% | 3,755,325 |
| 2025-08-11 | 2025-08-07 | 9.290 | 407,000 | -6,000 | 0.10% | 3,781,030 |
| 2025-08-07 | 2025-08-05 | 9.150 | 413,000 | -6,000 | 0.10% | 3,778,950 |
| 2025-08-06 | 2025-08-04 | 9.040 | 419,000 | +14,500 | 0.11% | 3,787,760 |
| 2025-08-05 | 2025-08-01 | 9.570 | 404,500 | -13,000 | 0.10% | 3,871,065 |
| 2025-08-04 | 2025-07-31 | 8.760 | 417,500 | -500 | 0.11% | 3,657,300 |
| 2025-07-30 | 2025-07-28 | 9.160 | 418,000 | +1,500 | 0.11% | 3,828,880 |
| 2025-07-29 | 2025-07-25 | 9.220 | 416,500 | -14,000 | 0.11% | 3,840,130 |
| 2025-07-28 | 2025-07-24 | 9.230 | 430,500 | +6,500 | 0.11% | 3,973,515 |
| 2025-07-24 | 2025-07-22 | 9.120 | 424,000 | +500 | 0.11% | 3,866,880 |
| 2025-07-23 | 2025-07-21 | 9.280 | 423,500 | +10,500 | 0.11% | 3,930,080 |
| 2025-07-21 | 2025-07-17 | 9.140 | 413,000 | +5,000 | 0.11% | 3,774,820 |
| 2025-07-17 | 2025-07-15 | 9.120 | 408,000 | +17,500 | 0.10% | 3,720,960 |
| 2025-07-16 | 2025-07-14 | 9.050 | 390,500 | +7,500 | 0.10% | 3,534,025 |
| 2025-07-15 | 2025-07-11 | 9.200 | 383,000 | -9,500 | 0.10% | 3,523,600 |
| 2025-07-11 | 2025-07-09 | 9.010 | 392,500 | +4,000 | 0.10% | 3,536,425 |
| 2025-07-10 | 2025-07-08 | 9.070 | 388,500 | +500 | 0.10% | 3,523,695 |
| 2025-07-07 | 2025-07-03 | 8.980 | 388,000 | +500 | 0.10% | 3,484,240 |
| 2025-07-04 | 2025-07-02 | 9.080 | 387,500 | -500 | 0.10% | 3,518,500 |
| 2025-07-03 | 2025-06-30 | 9.350 | 388,000 | +10,500 | 0.10% | 3,627,800 |
| 2025-07-02 | 2025-06-27 | 9.250 | 377,500 | -7,000 | 0.10% | 3,491,875 |
| 2025-06-30 | 2025-06-26 | 9.020 | 384,500 | +500 | 0.10% | 3,468,190 |
| 2025-06-27 | 2025-06-25 | 9.180 | 384,000 | +2,500 | 0.10% | 3,525,120 |
| 2025-06-26 | 2025-06-24 | 8.680 | 381,500 | -2,500 | 0.10% | 3,311,420 |
| 2025-06-24 | 2025-06-20 | 8.200 | 384,000 | -2,500 | 0.10% | 3,148,800 |
| 2025-06-23 | 2025-06-19 | 8.140 | 386,500 | -8,500 | 0.10% | 3,146,110 |
| 2025-06-20 | 2025-06-18 | 8.480 | 395,000 | -2,000 | 0.10% | 3,349,600 |
| 2025-06-19 | 2025-06-17 | 8.740 | 397,000 | +10,000 | 0.10% | 3,469,780 |
| 2025-06-18 | 2025-06-16 | 8.720 | 387,000 | -1,500 | 0.10% | 3,374,640 |
| 2025-06-17 | 2025-06-13 | 8.200 | 388,500 | -5,000 | 0.10% | 3,185,700 |
| 2025-06-16 | 2025-06-12 | 8.650 | 393,500 | -7,000 | 0.10% | 3,403,775 |
| 2025-06-13 | 2025-06-11 | 8.500 | 400,500 | -1,000 | 0.10% | 3,404,250 |
| 2025-06-11 | 2025-06-09 | 8.380 | 401,500 | +1,000 | 0.10% | 3,364,570 |
| 2025-06-09 | 2025-06-05 | 8.300 | 400,500 | -2,000 | 0.10% | 3,324,150 |
| 2025-06-06 | 2025-06-04 | 8.120 | 402,500 | -25,000 | 0.10% | 3,268,300 |
| 2025-06-05 | 2025-06-03 | 8.090 | 427,500 | +21,000 | 0.11% | 3,458,475 |
| 2025-06-04 | 2025-06-02 | 8.200 | 406,500 | -4,000 | 0.10% | 3,333,300 |
| 2025-06-03 | 2025-05-30 | 7.910 | 410,500 | +4,000 | 0.10% | 3,247,055 |
| 2025-06-02 | 2025-05-29 | 7.800 | 406,500 | +9,500 | 0.10% | 3,170,700 |
| 2025-05-28 | 2025-05-26 | 7.870 | 397,000 | +4,000 | 0.10% | 3,124,390 |
| 2025-05-27 | 2025-05-23 | 8.050 | 393,000 | -10,000 | 0.10% | 3,163,650 |
| 2025-05-26 | 2025-05-22 | 8.250 | 403,000 | -7,500 | 0.10% | 3,324,750 |
| 2025-05-23 | 2025-05-21 | 8.110 | 410,500 | +2,000 | 0.10% | 3,329,155 |
| 2025-05-21 | 2025-05-19 | 7.760 | 408,500 | -7,500 | 0.10% | 3,169,960 |
| 2025-05-16 | 2025-05-14 | 8.060 | 416,000 | +500 | 0.11% | 3,352,960 |
| 2025-05-15 | 2025-05-13 | 8.210 | 415,500 | -500 | 0.11% | 3,411,255 |
| 2025-05-13 | 2025-05-09 | 8.180 | 416,000 | +11,500 | 0.11% | 3,402,880 |
| 2025-05-12 | 2025-05-08 | 8.210 | 404,500 | +500 | 0.10% | 3,320,945 |
| 2025-05-08 | 2025-05-06 | 7.930 | 404,000 | +500 | 0.10% | 3,203,720 |
| 2025-05-06 | 2025-04-30 | 7.830 | 403,500 | -4,000 | 0.10% | 3,159,405 |
| 2025-05-02 | 2025-04-29 | 7.580 | 407,500 | +1,000 | 0.10% | 3,088,850 |
| 2025-04-30 | 2025-04-28 | 7.400 | 406,500 | +1,500 | 0.10% | 3,008,100 |
| 2025-04-29 | 2025-04-25 | 7.350 | 405,000 | +1,500 | 0.10% | 2,976,750 |
| 2025-04-28 | 2025-04-24 | 7.330 | 403,500 | +6,000 | 0.10% | 2,957,655 |
| 2025-04-16 | 2025-04-14 | 6.850 | 397,500 | +2,000 | 0.10% | 2,722,875 |
| 2025-04-15 | 2025-04-11 | 6.550 | 395,500 | +2,000 | 0.10% | 2,590,525 |
| 2025-04-11 | 2025-04-09 | 6.350 | 393,500 | +5,000 | 0.10% | 2,498,725 |
| 2025-04-10 | 2025-04-08 | 6.590 | 388,500 | +2,500 | 0.10% | 2,560,215 |
| 2025-04-09 | 2025-04-07 | 6.760 | 386,000 | +3,500 | 0.10% | 2,609,360 |
| 2025-04-08 | 2025-04-03 | 8.240 | 382,500 | +1,000 | 0.10% | 3,151,800 |
| 2025-04-02 | 2025-03-31 | 8.360 | 381,500 | +1,500 | 0.10% | 3,189,340 |
| 2025-03-31 | 2025-03-27 | 8.630 | 380,000 | +4,500 | 0.10% | 3,279,400 |
| 2025-03-28 | 2025-03-26 | 9.540 | 375,500 | +1,000 | 0.10% | 3,582,270 |
| 2025-03-26 | 2025-03-24 | 9.680 | 374,500 | -1,000 | 0.10% | 3,625,160 |
| 2025-03-25 | 2025-03-21 | 9.500 | 375,500 | -6,000 | 0.10% | 3,567,250 |
| 2025-03-24 | 2025-03-20 | 9.880 | 381,500 | +8,500 | 0.10% | 3,769,220 |
| 2025-03-21 | 2025-03-19 | 10.540 | 373,000 | +4,000 | 0.09% | 3,931,420 |
| 2025-03-20 | 2025-03-18 | 10.400 | 369,000 | -74,500 | 0.09% | 3,837,600 |
| 2025-03-18 | 2025-03-14 | 9.710 | 443,500 | -62,500 | 0.11% | 4,306,385 |
| 2025-03-17 | 2025-03-13 | 9.540 | 506,000 | +3,000 | 0.13% | 4,827,240 |
| 2025-03-14 | 2025-03-12 | 9.500 | 503,000 | -4,000 | 0.13% | 4,778,500 |
| 2025-03-13 | 2025-03-11 | 9.610 | 507,000 | +2,000 | 0.13% | 4,872,270 |
| 2025-03-12 | 2025-03-10 | 9.790 | 505,000 | +7,000 | 0.13% | 4,943,950 |
| 2025-03-11 | 2025-03-07 | 9.870 | 498,000 | +57,500 | 0.13% | 4,915,260 |
| 2025-03-10 | 2025-03-06 | 10.360 | 440,500 | -6,000 | 0.11% | 4,563,580 |
| 2025-03-07 | 2025-03-05 | 9.650 | 446,500 | -14,000 | 0.11% | 4,308,725 |
| 2025-03-06 | 2025-03-04 | 9.480 | 460,500 | +10,000 | 0.12% | 4,365,540 |
| 2025-03-05 | 2025-03-03 | 9.500 | 450,500 | +23,500 | 0.11% | 4,279,750 |
| 2025-03-04 | 2025-02-28 | 9.890 | 427,000 | +38,500 | 0.11% | 4,223,030 |
| 2025-03-03 | 2025-02-27 | 10.000 | 388,500 | +19,000 | 0.10% | 3,885,000 |
| 2025-02-28 | 2025-02-26 | 10.740 | 369,500 | +3,500 | 0.09% | 3,968,430 |
| 2025-02-27 | 2025-02-25 | 9.980 | 366,000 | +1,500 | 0.09% | 3,652,680 |
| 2025-02-26 | 2025-02-24 | 10.360 | 364,500 | +6,500 | 0.09% | 3,776,220 |
| 2025-02-25 | 2025-02-21 | 11.000 | 358,000 | -5,500 | 0.09% | 3,938,000 |
| 2025-02-24 | 2025-02-20 | 10.260 | 363,500 | +7,000 | 0.09% | 3,729,510 |
| 2025-02-21 | 2025-02-19 | 10.940 | 356,500 | -2,000 | 0.09% | 3,900,110 |
| 2025-02-20 | 2025-02-18 | 11.260 | 358,500 | -3,500 | 0.09% | 4,036,710 |
| 2025-02-19 | 2025-02-17 | 11.280 | 362,000 | +29,000 | 0.09% | 4,083,360 |
| 2025-02-18 | 2025-02-14 | 12.500 | 333,000 | -21,500 | 0.08% | 4,162,500 |
| 2025-02-17 | 2025-02-13 | 11.140 | 354,500 | +10,000 | 0.09% | 3,949,130 |
| 2025-02-14 | 2025-02-12 | 10.940 | 344,500 | -10,000 | 0.08% | 3,768,830 |
| 2025-02-13 | 2025-02-11 | 10.960 | 354,500 | -500 | 0.09% | 3,885,320 |
| 2025-02-12 | 2025-02-10 | 11.500 | 355,000 | +2,500 | 0.09% | 4,082,500 |
| 2025-02-11 | 2025-02-07 | 10.580 | 352,500 | +6,000 | 0.09% | 3,729,450 |
| 2025-02-10 | 2025-02-06 | 10.920 | 346,500 | -2,500 | 0.08% | 3,783,780 |
| 2025-02-07 | 2025-02-05 | 10.960 | 349,000 | -4,500 | 0.08% | 3,825,040 |
| 2025-02-06 | 2025-02-04 | 10.800 | 353,500 | -20,500 | 0.09% | 3,817,800 |
| 2025-02-05 | 2025-02-03 | 9.530 | 374,000 | +2,500 | 0.09% | 3,564,220 |
| 2025-02-04 | 2025-01-28 | 8.270 | 371,500 | -500 | 0.09% | 3,072,305 |
| 2025-01-24 | 2025-01-22 | 8.220 | 372,000 | +15,000 | 0.09% | 3,057,840 |
| 2025-01-23 | 2025-01-21 | 8.500 | 357,000 | +7,500 | 0.09% | 3,034,500 |
| 2025-01-22 | 2025-01-20 | 8.520 | 349,500 | -4,500 | 0.08% | 2,977,740 |
| 2025-01-20 | 2025-01-16 | 8.560 | 354,000 | -10,000 | 0.09% | 3,030,240 |
| 2025-01-16 | 2025-01-14 | 8.540 | 364,000 | +4,500 | 0.09% | 3,108,560 |
| 2025-01-15 | 2025-01-13 | 8.470 | 359,500 | +500 | 0.09% | 3,044,965 |
| 2025-01-14 | 2025-01-10 | 8.570 | 359,000 | +9,500 | 0.09% | 3,076,630 |
| 2025-01-13 | 2025-01-09 | 8.610 | 349,500 | -10,000 | 0.08% | 3,009,195 |
| 2025-01-10 | 2025-01-08 | 8.350 | 359,500 | +1,000 | 0.09% | 3,001,825 |
| 2025-01-07 | 2025-01-03 | 8.480 | 358,500 | -8,500 | 0.09% | 3,040,080 |
| 2025-01-06 | 2025-01-02 | 8.540 | 367,000 | +1,500 | 0.09% | 3,134,180 |
| 2025-01-03 | 2024-12-31 | 8.800 | 365,500 | +10,500 | 0.09% | 3,216,400 |
| 2025-01-02 | 2024-12-27 | 8.940 | 355,000 | -16,000 | 0.09% | 3,173,700 |
| 2024-12-30 | 2024-12-24 | 8.880 | 371,000 | +16,500 | 0.09% | 3,294,480 |
| 2024-12-27 | 2024-12-20 | 8.810 | 354,500 | -500 | 0.09% | 3,123,145 |
| 2024-12-20 | 2024-12-18 | 8.900 | 355,000 | +1,500 | 0.09% | 3,159,500 |
| 2024-12-18 | 2024-12-16 | 9.070 | 353,500 | -500 | 0.09% | 3,206,245 |
| 2024-12-17 | 2024-12-13 | 9.490 | 354,000 | -8,000 | 0.09% | 3,359,460 |
| 2024-12-16 | 2024-12-12 | 9.740 | 362,000 | -4,500 | 0.09% | 3,525,880 |
| 2024-12-13 | 2024-12-11 | 9.630 | 366,500 | -1,500 | 0.09% | 3,529,395 |
| 2024-12-12 | 2024-12-10 | 9.830 | 368,000 | -500 | 0.09% | 3,617,440 |
| 2024-12-11 | 2024-12-09 | 10.000 | 368,500 | +2,500 | 0.09% | 3,685,000 |
| 2024-12-10 | 2024-12-06 | 9.800 | 366,000 | +7,500 | 0.09% | 3,586,800 |
| 2024-12-09 | 2024-12-05 | 9.790 | 358,500 | +5,000 | 0.09% | 3,509,715 |
| 2024-12-06 | 2024-12-04 | 9.750 | 353,500 | -1,500 | 0.09% | 3,446,625 |
| 2024-12-05 | 2024-12-03 | 9.550 | 355,000 | -12,500 | 0.09% | 3,390,250 |
| 2024-12-04 | 2024-12-02 | 9.100 | 367,500 | +5,000 | 0.09% | 3,344,250 |
| 2024-12-03 | 2024-11-29 | 9.420 | 362,500 | -2,000 | 0.09% | 3,414,750 |
| 2024-12-02 | 2024-11-28 | 9.300 | 364,500 | +1,500 | 0.09% | 3,389,850 |
| 2024-11-28 | 2024-11-26 | 9.290 | 363,000 | +500 | 0.09% | 3,372,270 |
| 2024-11-27 | 2024-11-25 | 9.270 | 362,500 | +500 | 0.09% | 3,360,375 |
| 2024-11-25 | 2024-11-21 | 9.140 | 362,000 | -500 | 0.09% | 3,308,680 |
| 2024-11-22 | 2024-11-20 | 9.200 | 362,500 | +5,000 | 0.09% | 3,335,000 |
| 2024-11-21 | 2024-11-19 | 9.240 | 357,500 | -500 | 0.09% | 3,303,300 |
| 2024-11-20 | 2024-11-18 | 9.100 | 358,000 | -5,000 | 0.09% | 3,257,800 |
| 2024-11-19 | 2024-11-15 | 9.250 | 363,000 | +4,500 | 0.09% | 3,357,750 |
| 2024-11-14 | 2024-11-12 | 9.550 | 358,500 | -15,000 | 0.09% | 3,423,675 |
| 2024-11-12 | 2024-11-08 | 10.280 | 373,500 | +2,500 | 0.09% | 3,839,580 |
| 2024-11-11 | 2024-11-07 | 10.200 | 371,000 | +2,000 | 0.09% | 3,784,200 |
| 2024-11-05 | 2024-11-01 | 9.680 | 369,000 | -7,000 | 0.09% | 3,571,920 |
| 2024-11-04 | 2024-10-31 | 9.870 | 376,000 | +5,000 | 0.09% | 3,711,120 |
| 2024-11-01 | 2024-10-30 | 9.980 | 371,000 | -3,500 | 0.09% | 3,702,580 |
| 2024-10-31 | 2024-10-29 | 10.160 | 374,500 | +2,000 | 0.09% | 3,804,920 |
| 2024-10-30 | 2024-10-28 | 10.180 | 372,500 | +2,000 | 0.09% | 3,792,050 |
| 2024-10-29 | 2024-10-25 | 9.550 | 370,500 | -8,500 | 0.09% | 3,538,275 |
| 2024-10-28 | 2024-10-24 | 9.610 | 379,000 | -500 | 0.09% | 3,642,190 |
| 2024-10-25 | 2024-10-23 | 9.750 | 379,500 | +1,500 | 0.09% | 3,700,125 |
| 2024-10-24 | 2024-10-22 | 9.690 | 378,000 | +5,000 | 0.09% | 3,662,820 |
| 2024-10-21 | 2024-10-17 | 9.450 | 373,000 | -2,500 | 0.09% | 3,524,850 |
| 2024-10-17 | 2024-10-15 | 9.480 | 375,500 | -2,500 | 0.09% | 3,559,740 |
| 2024-10-16 | 2024-10-14 | 9.900 | 378,000 | -1,000 | 0.09% | 3,742,200 |
| 2024-10-15 | 2024-10-10 | 9.910 | 379,000 | -2,000 | 0.09% | 3,755,890 |
| 2024-10-14 | 2024-10-09 | 9.940 | 381,000 | +5,500 | 0.09% | 3,787,140 |
| 2024-10-10 | 2024-10-08 | 10.260 | 375,500 | -7,500 | 0.09% | 3,852,630 |
| 2024-10-09 | 2024-10-07 | 11.680 | 383,000 | +9,500 | 0.09% | 4,473,440 |
| 2024-10-08 | 2024-10-04 | 11.520 | 373,500 | -3,500 | 0.09% | 4,302,720 |
| 2024-10-07 | 2024-10-03 | 11.260 | 377,000 | -3,500 | 0.09% | 4,245,020 |
| 2024-10-04 | 2024-10-02 | 11.620 | 380,500 | -16,500 | 0.09% | 4,421,410 |
| 2024-10-03 | 2024-09-30 | 10.300 | 397,000 | +9,500 | 0.10% | 4,089,100 |
| 2024-10-02 | 2024-09-27 | 8.740 | 387,500 | +22,000 | 0.09% | 3,386,750 |
| 2024-09-30 | 2024-09-26 | 8.430 | 365,500 | +5,000 | 0.09% | 3,081,165 |
| 2024-09-27 | 2024-09-25 | 8.250 | 360,500 | +1,000 | 0.09% | 2,974,125 |
| 2024-09-26 | 2024-09-24 | 8.260 | 359,500 | -500 | 0.09% | 2,969,470 |
| 2024-09-23 | 2024-09-19 | 8.000 | 360,000 | +500 | 0.09% | 2,880,000 |
| 2024-09-20 | 2024-09-17 | 8.080 | 359,500 | -2,000 | 0.09% | 2,904,760 |
| 2024-09-16 | 2024-09-12 | 8.040 | 361,500 | -80,500 | 0.09% | 2,906,460 |
| 2024-09-13 | 2024-09-11 | 8.000 | 442,000 | -15,000 | 0.11% | 3,536,000 |
| 2024-09-12 | 2024-09-10 | 8.000 | 457,000 | -54,500 | 0.11% | 3,656,000 |
| 2024-09-10 | 2024-09-05 | 8.000 | 511,500 | -8,500 | 0.12% | 4,092,000 |
| 2024-09-05 | 2024-09-03 | 8.100 | 520,000 | +500 | 0.13% | 4,212,000 |
| 2024-09-04 | 2024-09-02 | 8.100 | 519,500 | +8,000 | 0.13% | 4,207,950 |
| 2024-09-03 | 2024-08-30 | 8.220 | 511,500 | +2,500 | 0.12% | 4,204,530 |
| 2024-08-30 | 2024-08-28 | 8.010 | 509,000 | +2,500 | 0.12% | 4,077,090 |
| 2024-08-27 | 2024-08-23 | 8.930 | 506,500 | -500 | 0.12% | 4,523,045 |
| 2024-08-20 | 2024-08-16 | 8.810 | 507,000 | +2,000 | 0.12% | 4,466,670 |
| 2024-08-13 | 2024-08-09 | 8.800 | 505,000 | -20,000 | 0.12% | 4,444,000 |
| 2024-08-12 | 2024-08-08 | 8.590 | 525,000 | -40,000 | 0.13% | 4,509,750 |
| 2024-08-09 | 2024-08-07 | 8.700 | 565,000 | -87,000 | 0.14% | 4,915,500 |
| 2024-08-08 | 2024-08-06 | 8.640 | 652,000 | -111,000 | 0.16% | 5,633,280 |
| 2024-08-07 | 2024-08-05 | 8.600 | 763,000 | -94,500 | 0.18% | 6,561,800 |
| 2024-08-06 | 2024-08-02 | 8.800 | 857,500 | -34,500 | 0.21% | 7,546,000 |
| 2024-07-31 | 2024-07-29 | 8.740 | 892,000 | -4,000 | 0.22% | 7,796,080 |
| 2024-07-30 | 2024-07-26 | 8.710 | 896,000 | -2,000 | 0.22% | 7,804,160 |
| 2024-07-29 | 2024-07-25 | 8.700 | 898,000 | -1,000 | 0.22% | 7,812,600 |
| 2024-07-26 | 2024-07-24 | 8.980 | 899,000 | +7,000 | 0.22% | 8,073,020 |
| 2024-07-24 | 2024-07-22 | 9.270 | 892,000 | -2,000 | 0.22% | 8,268,840 |
| 2024-07-23 | 2024-07-19 | 9.000 | 894,000 | +1,500 | 0.22% | 8,046,000 |
| 2024-07-15 | 2024-07-11 | 9.310 | 892,500 | +500 | 0.22% | 8,309,175 |
| 2024-07-11 | 2024-07-09 | 9.150 | 892,000 | -3,000 | 0.22% | 8,161,800 |
| 2024-07-10 | 2024-07-08 | 8.970 | 895,000 | -4,500 | 0.22% | 8,028,150 |
| 2024-07-09 | 2024-07-05 | 8.990 | 899,500 | -500 | 0.22% | 8,086,505 |
| 2024-07-04 | 2024-07-02 | 9.020 | 900,000 | +1,000 | 0.22% | 8,118,000 |
| 2024-07-03 | 2024-06-28 | 8.900 | 899,000 | -500 | 0.22% | 8,001,100 |
| 2024-06-26 | 2024-06-24 | 9.060 | 899,500 | -1,000 | 0.22% | 8,149,470 |
| 2024-06-25 | 2024-06-21 | 8.990 | 900,500 | -500 | 0.22% | 8,095,495 |
| 2024-06-21 | 2024-06-19 | 9.420 | 901,000 | -10,000 | 0.22% | 8,487,420 |
| 2024-06-20 | 2024-06-18 | 9.140 | 911,000 | +5,000 | 0.22% | 8,326,540 |
| 2024-06-14 | 2024-06-12 | 9.120 | 906,000 | +3,000 | 0.22% | 8,262,720 |
| 2024-06-07 | 2024-06-05 | 9.250 | 903,000 | -10,000 | 0.22% | 8,352,750 |
| 2024-06-06 | 2024-06-04 | 9.190 | 913,000 | +11,000 | 0.22% | 8,390,470 |
| 2024-06-05 | 2024-06-03 | 9.120 | 902,000 | +1,000 | 0.22% | 8,226,240 |
| 2024-05-30 | 2024-05-28 | 9.500 | 901,000 | -83,500 | 0.22% | 8,559,500 |
| 2024-05-29 | 2024-05-27 | 9.650 | 984,500 | -225,500 | 0.24% | 9,500,425 |
| 2024-05-27 | 2024-05-23 | 9.700 | 1,210,000 | +2,500 | 0.29% | 11,737,000 |
| 2024-05-24 | 2024-05-22 | 10.040 | 1,207,500 | +500 | 0.29% | 12,123,300 |
| 2024-05-23 | 2024-05-21 | 10.100 | 1,207,000 | -1,500 | 0.29% | 12,190,700 |
| 2024-05-22 | 2024-05-20 | 10.420 | 1,208,500 | -9,000 | 0.29% | 12,592,570 |
| 2024-05-20 | 2024-05-16 | 10.520 | 1,217,500 | -8,000 | 0.29% | 12,808,100 |
| 2024-05-10 | 2024-05-08 | 10.020 | 1,225,500 | -1,000 | 0.30% | 12,279,510 |
| 2024-05-09 | 2024-05-07 | 10.300 | 1,226,500 | +8,500 | 0.30% | 12,632,950 |
| 2024-05-08 | 2024-05-06 | 10.660 | 1,218,000 | -3,500 | 0.29% | 12,983,880 |
| 2024-05-07 | 2024-05-03 | 10.580 | 1,221,500 | -2,000 | 0.30% | 12,923,470 |
| 2024-05-06 | 2024-05-02 | 10.460 | 1,223,500 | +6,000 | 0.30% | 12,797,810 |
| 2024-05-03 | 2024-04-30 | 9.830 | 1,217,500 | -500 | 0.29% | 11,968,025 |
| 2024-04-30 | 2024-04-26 | 9.530 | 1,218,000 | +8,500 | 0.29% | 11,607,540 |
| 2024-04-29 | 2024-04-25 | 9.650 | 1,209,500 | -2,500 | 0.29% | 11,671,675 |
| 2024-04-26 | 2024-04-24 | 9.380 | 1,212,000 | +3,000 | 0.29% | 11,368,560 |
| 2024-04-25 | 2024-04-23 | 9.490 | 1,209,000 | +2,000 | 0.29% | 11,473,410 |
| 2024-04-24 | 2024-04-22 | 9.270 | 1,207,000 | +1,000 | 0.29% | 11,188,890 |
| 2024-04-18 | 2024-04-16 | 9.460 | 1,206,000 | +3,000 | 0.29% | 11,408,760 |
| 2024-04-17 | 2024-04-15 | 10.200 | 1,203,000 | +1,000 | 0.29% | 12,270,600 |
| 2024-04-16 | 2024-04-12 | 10.200 | 1,202,000 | -500 | 0.29% | 12,260,400 |
| 2024-04-15 | 2024-04-11 | 10.740 | 1,202,500 | +1,000 | 0.29% | 12,914,850 |
| 2024-04-12 | 2024-04-10 | 11.000 | 1,201,500 | -1,000 | 0.29% | 13,216,500 |
| 2024-04-11 | 2024-04-09 | 10.940 | 1,202,500 | +3,500 | 0.29% | 13,155,350 |
| 2024-04-10 | 2024-04-08 | 10.740 | 1,199,000 | -1,000 | 0.29% | 12,877,260 |
| 2024-04-08 | 2024-04-03 | 10.360 | 1,200,000 | +500 | 0.29% | 12,432,000 |
| 2024-04-05 | 2024-04-02 | 11.080 | 1,199,500 | +193,500 | 0.29% | 13,290,460 |
| 2024-04-03 | 2024-03-28 | 11.080 | 1,006,000 | -2,000 | 0.24% | 11,146,480 |
| 2024-04-02 | 2024-03-27 | 11.600 | 1,008,000 | +182,000 | 0.24% | 11,692,800 |
| 2024-03-28 | 2024-03-26 | 11.840 | 826,000 | -7,000 | 0.20% | 9,779,840 |
| 2024-03-27 | 2024-03-25 | 14.280 | 833,000 | -1,000 | 0.20% | 11,895,240 |
| 2024-03-26 | 2024-03-22 | 13.740 | 834,000 | -1,500 | 0.20% | 11,459,160 |
| 2024-03-25 | 2024-03-21 | 13.660 | 835,500 | -1,000 | 0.20% | 11,412,930 |
| 2024-03-22 | 2024-03-20 | 13.920 | 836,500 | +2,500 | 0.20% | 11,644,080 |
| 2024-03-21 | 2024-03-19 | 13.400 | 834,000 | -4,500 | 0.20% | 11,175,600 |
| 2024-03-19 | 2024-03-15 | 13.320 | 838,500 | -3,000 | 0.20% | 11,168,820 |
| 2024-03-18 | 2024-03-14 | 13.320 | 841,500 | -1,500 | 0.20% | 11,208,780 |
| 2024-03-15 | 2024-03-13 | 14.300 | 843,000 | +6,500 | 0.20% | 12,054,900 |
| 2024-03-14 | 2024-03-12 | 13.800 | 836,500 | -1,000 | 0.20% | 11,543,700 |
| 2024-03-13 | 2024-03-11 | 13.780 | 837,500 | -6,000 | 0.20% | 11,540,750 |
| 2024-03-12 | 2024-03-08 | 13.840 | 843,500 | +4,000 | 0.20% | 11,674,040 |
| 2024-03-11 | 2024-03-07 | 13.580 | 839,500 | +2,500 | 0.20% | 11,400,410 |
| 2024-03-08 | 2024-03-06 | 13.400 | 837,000 | +500 | 0.20% | 11,215,800 |
| 2024-03-07 | 2024-03-05 | 13.280 | 836,500 | +500 | 0.20% | 11,108,720 |
| 2024-03-06 | 2024-03-04 | 13.920 | 836,000 | +500 | 0.20% | 11,637,120 |
| 2024-03-05 | 2024-03-01 | 13.700 | 835,500 | -5,000 | 0.20% | 11,446,350 |
| 2024-03-04 | 2024-02-29 | 13.180 | 840,500 | -39,000 | 0.20% | 11,077,790 |
| 2024-03-01 | 2024-02-28 | 11.400 | 879,500 | +1,000 | 0.21% | 10,026,300 |
| 2024-02-29 | 2024-02-27 | 11.940 | 878,500 | +1,000 | 0.21% | 10,489,290 |
| 2024-02-28 | 2024-02-26 | 11.740 | 877,500 | -5,500 | 0.21% | 10,301,850 |
| 2024-02-27 | 2024-02-23 | 12.220 | 883,000 | -1,000 | 0.21% | 10,790,260 |
| 2024-02-26 | 2024-02-22 | 12.000 | 884,000 | +5,500 | 0.21% | 10,608,000 |
| 2024-02-23 | 2024-02-21 | 11.700 | 878,500 | -3,000 | 0.21% | 10,278,450 |
| 2024-02-22 | 2024-02-20 | 11.580 | 881,500 | +2,000 | 0.21% | 10,207,770 |
| 2024-02-20 | 2024-02-16 | 11.400 | 879,500 | -500 | 0.21% | 10,026,300 |
| 2024-02-19 | 2024-02-15 | 10.940 | 880,000 | -5,000 | 0.21% | 9,627,200 |
| 2024-02-16 | 2024-02-14 | 10.900 | 885,000 | -8,000 | 0.21% | 9,646,500 |
| 2024-02-15 | 2024-02-09 | 10.980 | 893,000 | +500 | 0.21% | 9,805,140 |
| 2024-02-08 | 2024-02-06 | 11.760 | 892,500 | +79,500 | 0.21% | 10,495,800 |
| 2024-02-06 | 2024-02-02 | 11.040 | 813,000 | +500 | 0.19% | 8,975,520 |
| 2024-01-31 | 2024-01-29 | 11.760 | 812,500 | +500 | 0.19% | 9,555,000 |
| 2024-01-30 | 2024-01-26 | 11.440 | 812,000 | +250,000 | 0.19% | 9,289,280 |
| 2024-01-29 | 2024-01-25 | 11.940 | 562,000 | +150,500 | 0.13% | 6,710,280 |
| 2024-01-26 | 2024-01-24 | 12.040 | 411,500 | -3,000 | 0.10% | 4,954,460 |
| 2024-01-25 | 2024-01-23 | 11.500 | 414,500 | +6,500 | 0.10% | 4,766,750 |
| 2024-01-24 | 2024-01-22 | 11.360 | 408,000 | -4,500 | 0.10% | 4,634,880 |
| 2024-01-19 | 2024-01-17 | 11.380 | 412,500 | -5,000 | 0.10% | 4,694,250 |
| 2024-01-18 | 2024-01-16 | 11.820 | 417,500 | -500 | 0.10% | 4,934,850 |
| 2024-01-16 | 2024-01-12 | 12.280 | 418,000 | +3,000 | 0.10% | 5,133,040 |
| 2024-01-12 | 2024-01-10 | 12.720 | 415,000 | +500 | 0.10% | 5,278,800 |
| 2024-01-11 | 2024-01-09 | 12.840 | 414,500 | -2,000 | 0.10% | 5,322,180 |
| 2024-01-10 | 2024-01-08 | 12.620 | 416,500 | +3,500 | 0.10% | 5,256,230 |
| 2024-01-09 | 2024-01-05 | 12.940 | 413,000 | +2,000 | 0.10% | 5,344,220 |
| 2024-01-04 | 2024-01-02 | 13.900 | 411,000 | -2,500 | 0.10% | 5,712,900 |
| 2024-01-03 | 2023-12-29 | 13.520 | 413,500 | -6,500 | 0.10% | 5,590,520 |
| 2024-01-02 | 2023-12-28 | 13.220 | 420,000 | +7,500 | 0.10% | 5,552,400 |
| 2023-12-29 | 2023-12-27 | 12.940 | 412,500 | -1,500 | 0.10% | 5,337,750 |
| 2023-12-28 | 2023-12-22 | 12.700 | 414,000 | -1,000 | 0.10% | 5,257,800 |
| 2023-12-27 | 2023-12-21 | 12.820 | 415,000 | +500 | 0.10% | 5,320,300 |
| 2023-12-22 | 2023-12-20 | 12.880 | 414,500 | +1,000 | 0.10% | 5,338,760 |
| 2023-12-21 | 2023-12-19 | 12.780 | 413,500 | -2,000 | 0.10% | 5,284,530 |
| 2023-12-20 | 2023-12-18 | 12.740 | 415,500 | +4,000 | 0.10% | 5,293,470 |
| 2023-12-19 | 2023-12-15 | 13.500 | 411,500 | +1,000 | 0.10% | 5,555,250 |
| 2023-12-18 | 2023-12-14 | 14.060 | 410,500 | -16,500 | 0.10% | 5,771,630 |
| 2023-12-15 | 2023-12-13 | 14.640 | 427,000 | -14,000 | 0.10% | 6,251,280 |
| 2023-12-14 | 2023-12-12 | 13.820 | 441,000 | -2,000 | 0.10% | 6,094,620 |
| 2023-12-12 | 2023-12-08 | 13.200 | 443,000 | -500 | 0.10% | 5,847,600 |
| 2023-12-11 | 2023-12-07 | 13.460 | 443,500 | -5,000 | 0.10% | 5,969,510 |
| 2023-12-08 | 2023-12-06 | 13.880 | 448,500 | -3,000 | 0.11% | 6,225,180 |
| 2023-12-06 | 2023-12-04 | 13.420 | 451,500 | -1,500 | 0.11% | 6,059,130 |
| 2023-12-05 | 2023-12-01 | 13.220 | 453,000 | +1,000 | 0.11% | 5,988,660 |
| 2023-12-04 | 2023-11-30 | 13.280 | 452,000 | -7,500 | 0.11% | 6,002,560 |
| 2023-12-01 | 2023-11-29 | 12.880 | 459,500 | +2,500 | 0.11% | 5,918,360 |
| 2023-11-30 | 2023-11-28 | 12.960 | 457,000 | +5,000 | 0.11% | 5,922,720 |
| 2023-11-29 | 2023-11-27 | 12.660 | 452,000 | -1,000 | 0.11% | 5,722,320 |
| 2023-11-28 | 2023-11-24 | 13.200 | 453,000 | -15,000 | 0.11% | 5,979,600 |
| 2023-11-27 | 2023-11-23 | 13.660 | 468,000 | +4,500 | 0.11% | 6,392,880 |
| 2023-11-24 | 2023-11-22 | 13.620 | 463,500 | +4,000 | 0.11% | 6,312,870 |
| 2023-11-23 | 2023-11-21 | 13.060 | 459,500 | -12,000 | 0.11% | 6,001,070 |
| 2023-11-21 | 2023-11-17 | 13.080 | 471,500 | +4,000 | 0.11% | 6,167,220 |
| 2023-11-20 | 2023-11-16 | 13.220 | 467,500 | -5,000 | 0.11% | 6,180,350 |
| 2023-11-17 | 2023-11-15 | 13.180 | 472,500 | +6,500 | 0.11% | 6,227,550 |
| 2023-11-16 | 2023-11-14 | 12.260 | 466,000 | -1,500 | 0.11% | 5,713,160 |
| 2023-11-15 | 2023-11-13 | 12.440 | 467,500 | -500 | 0.11% | 5,815,700 |
| 2023-11-14 | 2023-11-10 | 11.800 | 468,000 | -2,500 | 0.11% | 5,522,400 |
| 2023-11-13 | 2023-11-09 | 11.480 | 470,500 | +1,000 | 0.11% | 5,401,340 |
| 2023-11-10 | 2023-11-08 | 11.500 | 469,500 | +3,500 | 0.11% | 5,399,250 |
| 2023-11-09 | 2023-11-07 | 11.340 | 466,000 | +4,500 | 0.11% | 5,284,440 |
| 2023-11-08 | 2023-11-06 | 11.260 | 461,500 | -27,000 | 0.11% | 5,196,490 |
| 2023-11-03 | 2023-11-01 | 9.670 | 488,500 | -5,500 | 0.11% | 4,723,795 |
| 2023-10-31 | 2023-10-27 | 10.260 | 494,000 | -2,000 | 0.12% | 5,068,440 |
| 2023-10-27 | 2023-10-25 | 9.830 | 496,000 | +2,000 | 0.12% | 4,875,680 |
| 2023-10-24 | 2023-10-19 | 9.900 | 494,000 | -500 | 0.12% | 4,890,600 |
| 2023-10-18 | 2023-10-16 | 9.880 | 494,500 | -500 | 0.12% | 4,885,660 |
| 2023-10-17 | 2023-10-13 | 10.040 | 495,000 | +1,000 | 0.12% | 4,969,800 |
| 2023-10-16 | 2023-10-12 | 10.480 | 494,000 | -1,500 | 0.12% | 5,177,120 |
| 2023-10-13 | 2023-10-11 | 10.400 | 495,500 | -3,000 | 0.12% | 5,153,200 |
| 2023-10-12 | 2023-10-10 | 10.220 | 498,500 | -6,000 | 0.12% | 5,094,670 |
| 2023-10-05 | 2023-10-03 | 9.960 | 504,500 | -1,000 | 0.12% | 5,024,820 |
| 2023-10-04 | 2023-09-29 | 10.160 | 505,500 | +500 | 0.12% | 5,135,880 |
| 2023-09-29 | 2023-09-27 | 9.620 | 505,000 | +3,500 | 0.12% | 4,858,100 |
| 2023-09-26 | 2023-09-22 | 9.950 | 501,500 | +1,000 | 0.12% | 4,989,925 |
| 2023-09-22 | 2023-09-20 | 9.660 | 500,500 | +500 | 0.12% | 4,834,830 |
| 2023-09-20 | 2023-09-18 | 9.710 | 500,000 | -4,500 | 0.12% | 4,855,000 |
| 2023-09-18 | 2023-09-14 | 9.800 | 504,500 | +5,500 | 0.12% | 4,944,100 |
| 2023-09-15 | 2023-09-13 | 9.870 | 499,000 | -2,500 | 0.12% | 4,925,130 |
| 2023-09-13 | 2023-09-11 | 9.930 | 501,500 | +1,000 | 0.12% | 4,979,895 |
| 2023-09-12 | 2023-09-07 | 10.020 | 500,500 | +6,000 | 0.12% | 5,015,010 |
| 2023-09-11 | 2023-09-06 | 10.340 | 494,500 | -2,500 | 0.12% | 5,113,130 |
| 2023-09-06 | 2023-09-04 | 10.160 | 497,000 | -2,000 | 0.12% | 5,049,520 |
| 2023-09-05 | 2023-08-31 | 9.610 | 499,000 | -2,000 | 0.12% | 4,795,390 |
| 2023-08-31 | 2023-08-29 | 9.900 | 501,000 | -1,500 | 0.12% | 4,959,900 |
| 2023-08-29 | 2023-08-25 | 9.750 | 502,500 | +1,500 | 0.12% | 4,899,375 |
| 2023-08-28 | 2023-08-24 | 10.060 | 501,000 | -500 | 0.12% | 5,040,060 |
| 2023-08-25 | 2023-08-23 | 10.000 | 501,500 | -5,000 | 0.12% | 5,015,000 |
| 2023-08-23 | 2023-08-21 | 8.380 | 506,500 | +500 | 0.12% | 4,244,470 |
| 2023-08-22 | 2023-08-18 | 8.400 | 506,000 | +3,000 | 0.12% | 4,250,400 |
| 2023-08-21 | 2023-08-17 | 8.800 | 503,000 | +500 | 0.12% | 4,426,400 |
| 2023-08-18 | 2023-08-16 | 8.660 | 502,500 | +3,000 | 0.12% | 4,351,650 |
| 2023-08-17 | 2023-08-15 | 9.190 | 499,500 | -500 | 0.12% | 4,590,405 |
| 2023-08-16 | 2023-08-14 | 9.130 | 500,000 | -500 | 0.12% | 4,565,000 |
| 2023-08-15 | 2023-08-11 | 9.100 | 500,500 | +500 | 0.12% | 4,554,550 |
| 2023-08-14 | 2023-08-10 | 9.200 | 500,000 | +1,000 | 0.12% | 4,600,000 |
| 2023-08-11 | 2023-08-09 | 9.440 | 499,000 | +500 | 0.12% | 4,710,560 |
| 2023-08-10 | 2023-08-08 | 9.210 | 498,500 | +1,000 | 0.12% | 4,591,185 |
| 2023-08-09 | 2023-08-07 | 9.230 | 497,500 | +1,500 | 0.12% | 4,591,925 |
| 2023-08-07 | 2023-08-03 | 9.690 | 496,000 | -1,000 | 0.12% | 4,806,240 |
| 2023-08-04 | 2023-08-02 | 9.450 | 497,000 | -500 | 0.12% | 4,696,650 |
| 2023-08-03 | 2023-08-01 | 9.760 | 497,500 | -3,500 | 0.12% | 4,855,600 |
| 2023-08-02 | 2023-07-31 | 9.920 | 501,000 | -2,000 | 0.12% | 4,969,920 |
| 2023-08-01 | 2023-07-28 | 9.750 | 503,000 | -500 | 0.12% | 4,904,250 |
| 2023-07-31 | 2023-07-27 | 9.460 | 503,500 | +1,500 | 0.12% | 4,763,110 |
| 2023-07-28 | 2023-07-26 | 9.210 | 502,000 | -1,500 | 0.12% | 4,623,420 |
| 2023-07-26 | 2023-07-24 | 8.930 | 503,500 | +4,000 | 0.12% | 4,496,255 |
| 2023-07-21 | 2023-07-19 | 9.110 | 499,500 | +500 | 0.12% | 4,550,445 |
| 2023-07-20 | 2023-07-18 | 9.270 | 499,000 | -500 | 0.12% | 4,625,730 |
| 2023-07-19 | 2023-07-14 | 9.570 | 499,500 | +5,000 | 0.12% | 4,780,215 |
| 2023-07-18 | 2023-07-13 | 9.530 | 494,500 | -5,500 | 0.12% | 4,712,585 |
| 2023-07-13 | 2023-07-11 | 8.790 | 500,000 | -500 | 0.12% | 4,395,000 |
| 2023-07-10 | 2023-07-06 | 9.040 | 500,500 | -3,500 | 0.12% | 4,524,520 |
| 2023-07-06 | 2023-07-04 | 9.560 | 504,000 | -11,500 | 0.12% | 4,818,240 |
| 2023-07-05 | 2023-07-03 | 9.580 | 515,500 | -1,000 | 0.12% | 4,938,490 |
| 2023-07-04 | 2023-06-30 | 9.280 | 516,500 | -1,000 | 0.12% | 4,793,120 |
| 2023-06-30 | 2023-06-28 | 9.310 | 517,500 | +3,500 | 0.12% | 4,817,925 |
| 2023-06-29 | 2023-06-27 | 9.500 | 514,000 | +1,000 | 0.12% | 4,883,000 |
| 2023-06-28 | 2023-06-26 | 9.500 | 513,000 | +1,500 | 0.12% | 4,873,500 |
| 2023-06-27 | 2023-06-23 | 9.540 | 511,500 | -500 | 0.12% | 4,879,710 |
| 2023-06-26 | 2023-06-21 | 9.800 | 512,000 | -2,500 | 0.12% | 5,017,600 |
| 2023-06-23 | 2023-06-20 | 9.920 | 514,500 | -5,000 | 0.12% | 5,103,840 |
| 2023-06-21 | 2023-06-19 | 10.260 | 519,500 | +7,000 | 0.12% | 5,330,070 |
| 2023-06-20 | 2023-06-16 | 10.500 | 512,500 | +500 | 0.12% | 5,381,250 |
| 2023-06-19 | 2023-06-15 | 10.320 | 512,000 | -7,500 | 0.12% | 5,283,840 |
| 2023-06-16 | 2023-06-14 | 10.100 | 519,500 | +8,000 | 0.12% | 5,246,950 |
| 2023-06-15 | 2023-06-13 | 9.950 | 511,500 | +5,000 | 0.12% | 5,089,425 |
| 2023-06-14 | 2023-06-12 | 9.830 | 506,500 | -500 | 0.12% | 4,978,895 |
| 2023-06-13 | 2023-06-09 | 9.890 | 507,000 | +1,500 | 0.12% | 5,014,230 |
| 2023-06-09 | 2023-06-07 | 9.970 | 505,500 | -2,500 | 0.12% | 5,039,835 |
| 2023-06-08 | 2023-06-06 | 9.820 | 508,000 | -9,000 | 0.12% | 4,988,560 |
| 2023-06-07 | 2023-06-05 | 9.600 | 517,000 | +9,000 | 0.12% | 4,963,200 |
| 2023-06-06 | 2023-06-02 | 10.000 | 508,000 | -3,000 | 0.12% | 5,080,000 |
| 2023-06-05 | 2023-06-01 | 9.740 | 511,000 | +2,000 | 0.12% | 4,977,140 |
| 2023-06-01 | 2023-05-30 | 9.650 | 509,000 | -2,000 | 0.12% | 4,911,850 |
| 2023-05-31 | 2023-05-29 | 9.290 | 511,000 | +7,500 | 0.12% | 4,747,190 |
| 2023-05-30 | 2023-05-25 | 10.000 | 503,500 | -1,500 | 0.12% | 5,035,000 |
| 2023-05-25 | 2023-05-23 | 10.260 | 505,000 | +3,000 | 0.12% | 5,181,300 |
| 2023-05-24 | 2023-05-22 | 10.420 | 502,000 | +1,500 | 0.12% | 5,230,840 |
| 2023-05-22 | 2023-05-18 | 10.620 | 500,500 | -1,500 | 0.12% | 5,315,310 |
| 2023-05-19 | 2023-05-17 | 10.140 | 502,000 | +500 | 0.12% | 5,090,280 |
| 2023-05-17 | 2023-05-15 | 10.500 | 501,500 | -5,500 | 0.12% | 5,265,750 |
| 2023-05-15 | 2023-05-11 | 10.360 | 507,000 | +4,000 | 0.12% | 5,252,520 |
| 2023-05-12 | 2023-05-10 | 10.140 | 503,000 | +1,000 | 0.12% | 5,100,420 |
| 2023-05-11 | 2023-05-09 | 10.220 | 502,000 | -500 | 0.12% | 5,130,440 |
| 2023-05-09 | 2023-05-05 | 10.300 | 502,500 | -1,000 | 0.12% | 5,175,750 |
| 2023-05-05 | 2023-05-03 | 10.340 | 503,500 | -4,000 | 0.12% | 5,206,190 |
| 2023-05-04 | 2023-05-02 | 10.180 | 507,500 | -500 | 0.12% | 5,166,350 |
| 2023-05-03 | 2023-04-28 | 10.800 | 508,000 | +500 | 0.12% | 5,486,400 |
| 2023-04-27 | 2023-04-25 | 10.360 | 507,500 | +5,000 | 0.12% | 5,257,700 |
| 2023-04-25 | 2023-04-21 | 10.940 | 502,500 | -1,500 | 0.12% | 5,497,350 |
| 2023-04-24 | 2023-04-20 | 11.180 | 504,000 | -2,500 | 0.12% | 5,634,720 |
| 2023-04-20 | 2023-04-18 | 11.280 | 506,500 | -3,500 | 0.12% | 5,713,320 |
| 2023-04-19 | 2023-04-17 | 11.940 | 510,000 | +1,000 | 0.12% | 6,089,400 |
| 2023-04-18 | 2023-04-14 | 12.140 | 509,000 | +2,000 | 0.12% | 6,179,260 |
| 2023-04-17 | 2023-04-13 | 12.100 | 507,000 | -500 | 0.12% | 6,134,700 |
| 2023-04-14 | 2023-04-12 | 12.060 | 507,500 | -2,000 | 0.12% | 6,120,450 |
| 2023-04-13 | 2023-04-11 | 11.940 | 509,500 | -2,500 | 0.12% | 6,083,430 |
| 2023-04-12 | 2023-04-06 | 11.600 | 512,000 | -1,000 | 0.12% | 5,939,200 |
| 2023-04-11 | 2023-04-04 | 12.240 | 513,000 | +4,000 | 0.12% | 6,279,120 |
| 2023-04-06 | 2023-04-03 | 12.580 | 509,000 | -500 | 0.12% | 6,403,220 |
| 2023-04-04 | 2023-03-31 | 12.420 | 509,500 | +4,500 | 0.12% | 6,327,990 |
| 2023-04-03 | 2023-03-30 | 12.380 | 505,000 | -13,500 | 0.12% | 6,251,900 |
| 2023-03-31 | 2023-03-29 | 12.500 | 518,500 | -13,000 | 0.12% | 6,481,250 |
| 2023-03-30 | 2023-03-28 | 11.720 | 531,500 | -5,000 | 0.13% | 6,229,180 |
| 2023-03-29 | 2023-03-27 | 12.600 | 536,500 | +1,000 | 0.13% | 6,759,900 |
| 2023-03-28 | 2023-03-24 | 12.480 | 535,500 | +8,500 | 0.13% | 6,683,040 |
| 2023-03-27 | 2023-03-23 | 11.800 | 527,000 | +500 | 0.12% | 6,218,600 |
| 2023-03-24 | 2023-03-22 | 10.900 | 526,500 | -11,000 | 0.12% | 5,738,850 |
| 2023-03-23 | 2023-03-21 | 10.860 | 537,500 | +5,000 | 0.13% | 5,837,250 |
| 2023-03-22 | 2023-03-20 | 10.280 | 532,500 | +15,500 | 0.13% | 5,474,100 |
| 2023-03-21 | 2023-03-17 | 10.660 | 517,000 | +7,000 | 0.12% | 5,511,220 |
| 2023-03-20 | 2023-03-16 | 9.950 | 510,000 | -500 | 0.12% | 5,074,500 |
| 2023-03-17 | 2023-03-15 | 10.300 | 510,500 | +2,000 | 0.12% | 5,258,150 |
| 2023-03-16 | 2023-03-14 | 9.840 | 508,500 | +5,500 | 0.12% | 5,003,640 |
| 2023-03-15 | 2023-03-13 | 9.960 | 503,000 | -2,000 | 0.12% | 5,009,880 |
| 2023-03-14 | 2023-03-10 | 9.780 | 505,000 | +7,000 | 0.12% | 4,938,900 |
| 2023-03-13 | 2023-03-09 | 10.220 | 498,000 | -5,500 | 0.12% | 5,089,560 |
| 2023-03-10 | 2023-03-08 | 10.300 | 503,500 | +3,000 | 0.12% | 5,186,050 |
| 2023-03-08 | 2023-03-06 | 10.820 | 500,500 | -500 | 0.11% | 5,415,410 |
| 2023-03-07 | 2023-03-03 | 10.980 | 501,000 | +5,500 | 0.11% | 5,500,980 |
| 2023-03-06 | 2023-03-02 | 10.940 | 495,500 | -2,000 | 0.11% | 5,420,770 |
| 2023-03-03 | 2023-03-01 | 11.360 | 497,500 | +4,000 | 0.11% | 5,651,600 |
| 2023-03-02 | 2023-02-28 | 10.660 | 493,500 | +4,000 | 0.11% | 5,260,710 |
| 2023-03-01 | 2023-02-27 | 10.640 | 489,500 | +8,500 | 0.11% | 5,208,280 |
| 2023-02-28 | 2023-02-24 | 11.700 | 481,000 | +5,000 | 0.11% | 5,627,700 |
| 2023-02-27 | 2023-02-23 | 13.080 | 476,000 | +2,500 | 0.11% | 6,226,080 |
| 2023-02-24 | 2023-02-22 | 13.140 | 473,500 | +4,000 | 0.11% | 6,221,790 |
| 2023-02-23 | 2023-02-21 | 13.560 | 469,500 | +1,000 | 0.11% | 6,366,420 |
| 2023-02-22 | 2023-02-20 | 14.880 | 468,500 | +6,500 | 0.11% | 6,971,280 |
| 2023-02-20 | 2023-02-16 | 13.660 | 462,000 | -71,000 | 0.11% | 6,310,920 |
| 2023-02-17 | 2023-02-15 | 13.000 | 533,000 | +35,000 | 0.12% | 6,929,000 |
| 2023-02-16 | 2023-02-14 | 12.920 | 498,000 | +4,500 | 0.11% | 6,434,160 |
| 2023-02-15 | 2023-02-13 | 14.460 | 493,500 | +3,500 | 0.11% | 7,136,010 |
| 2023-02-14 | 2023-02-10 | 14.280 | 490,000 | -1,500 | 0.11% | 6,997,200 |
| 2023-02-13 | 2023-02-09 | 14.520 | 491,500 | -12,500 | 0.11% | 7,136,580 |
| 2023-02-10 | 2023-02-08 | 14.500 | 504,000 | +18,500 | 0.12% | 7,308,000 |
| 2023-02-09 | 2023-02-07 | 14.200 | 485,500 | +6,500 | 0.11% | 6,894,100 |
| 2023-02-08 | 2023-02-06 | 13.780 | 479,000 | +5,000 | 0.11% | 6,600,620 |
| 2023-02-07 | 2023-02-03 | 14.700 | 474,000 | +10,500 | 0.11% | 6,967,800 |
| 2023-02-06 | 2023-02-02 | 13.220 | 463,500 | +5,500 | 0.11% | 6,127,470 |
| 2023-02-03 | 2023-02-01 | 12.240 | 458,000 | +5,500 | 0.10% | 5,605,920 |
| 2023-02-02 | 2023-01-31 | 11.900 | 452,500 | -2,000 | 0.10% | 5,384,750 |
| 2023-02-01 | 2023-01-30 | 12.280 | 454,500 | +11,000 | 0.10% | 5,581,260 |
| 2023-01-31 | 2023-01-27 | 11.080 | 443,500 | -4,500 | 0.10% | 4,913,980 |
| 2023-01-27 | 2023-01-20 | 10.420 | 448,000 | -2,500 | 0.10% | 4,668,160 |
| 2023-01-26 | 2023-01-19 | 10.520 | 450,500 | +3,000 | 0.10% | 4,739,260 |
| 2023-01-20 | 2023-01-18 | 10.520 | 447,500 | +500 | 0.10% | 4,707,700 |
| 2023-01-19 | 2023-01-17 | 11.000 | 447,000 | -6,500 | 0.10% | 4,917,000 |
| 2023-01-18 | 2023-01-16 | 11.140 | 453,500 | +500 | 0.10% | 5,051,990 |
| 2023-01-17 | 2023-01-13 | 11.800 | 453,000 | -3,000 | 0.10% | 5,345,400 |
| 2023-01-13 | 2023-01-11 | 11.700 | 456,000 | +2,000 | 0.10% | 5,335,200 |
| 2023-01-12 | 2023-01-10 | 11.960 | 454,000 | -2,000 | 0.10% | 5,429,840 |
| 2023-01-11 | 2023-01-09 | 11.960 | 456,000 | -36,500 | 0.10% | 5,453,760 |
| 2023-01-09 | 2023-01-05 | 10.940 | 492,500 | +1,500 | 0.11% | 5,387,950 |
| 2023-01-06 | 2023-01-04 | 10.940 | 491,000 | -6,500 | 0.11% | 5,371,540 |
| 2023-01-05 | 2023-01-03 | 10.360 | 497,500 | +3,000 | 0.11% | 5,154,100 |
| 2023-01-04 | 2022-12-30 | 10.640 | 494,500 | -9,000 | 0.11% | 5,261,480 |
| 2023-01-03 | 2022-12-29 | 9.920 | 503,500 | -1,000 | 0.12% | 4,994,720 |
| 2022-12-30 | 2022-12-28 | 9.940 | 504,500 | +500 | 0.12% | 5,014,730 |
| 2022-12-29 | 2022-12-23 | 9.980 | 504,000 | -10,000 | 0.12% | 5,029,920 |
| 2022-12-28 | 2022-12-22 | 9.800 | 514,000 | -6,000 | 0.12% | 5,037,200 |
| 2022-12-22 | 2022-12-20 | 9.650 | 520,000 | +1,000 | 0.12% | 5,018,000 |
| 2022-12-21 | 2022-12-19 | 9.840 | 519,000 | -2,000 | 0.12% | 5,106,960 |
| 2022-12-20 | 2022-12-16 | 9.990 | 521,000 | +2,000 | 0.12% | 5,204,790 |
| 2022-12-16 | 2022-12-14 | 10.200 | 519,000 | -5,000 | 0.12% | 5,293,800 |
| 2022-12-15 | 2022-12-13 | 10.280 | 524,000 | -6,500 | 0.12% | 5,386,720 |
| 2022-12-14 | 2022-12-12 | 10.380 | 530,500 | +2,500 | 0.12% | 5,506,590 |
| 2022-12-13 | 2022-12-09 | 10.780 | 528,000 | +1,000 | 0.12% | 5,691,840 |
| 2022-12-12 | 2022-12-08 | 10.640 | 527,000 | +13,500 | 0.12% | 5,607,280 |
| 2022-12-09 | 2022-12-07 | 10.000 | 513,500 | -5,000 | 0.12% | 5,135,000 |
| 2022-12-08 | 2022-12-06 | 10.320 | 518,500 | -500 | 0.12% | 5,350,920 |
| 2022-12-07 | 2022-12-05 | 9.900 | 519,000 | -11,500 | 0.12% | 5,138,100 |
| 2022-12-06 | 2022-12-02 | 8.990 | 530,500 | +5,000 | 0.12% | 4,769,195 |
| 2022-12-05 | 2022-12-01 | 8.850 | 525,500 | -2,500 | 0.12% | 4,650,675 |
| 2022-12-02 | 2022-11-30 | 8.400 | 528,000 | +7,500 | 0.12% | 4,435,200 |
| 2022-12-01 | 2022-11-29 | 8.390 | 520,500 | -3,000 | 0.12% | 4,366,995 |
| 2022-11-30 | 2022-11-28 | 8.000 | 523,500 | +1,500 | 0.12% | 4,188,000 |
| 2022-11-29 | 2022-11-25 | 8.030 | 522,000 | +1,000 | 0.12% | 4,191,660 |
| 2022-11-28 | 2022-11-24 | 8.340 | 521,000 | -4,500 | 0.12% | 4,345,140 |
| 2022-11-25 | 2022-11-23 | 8.030 | 525,500 | -6,500 | 0.12% | 4,219,765 |
| 2022-11-24 | 2022-11-22 | 7.360 | 532,000 | +9,500 | 0.12% | 3,915,520 |
| 2022-11-23 | 2022-11-21 | 7.780 | 522,500 | +5,500 | 0.12% | 4,065,050 |
| 2022-11-22 | 2022-11-18 | 8.010 | 517,000 | -2,000 | 0.12% | 4,141,170 |
| 2022-11-21 | 2022-11-17 | 8.170 | 519,000 | -1,000 | 0.12% | 4,240,230 |
| 2022-11-18 | 2022-11-16 | 7.930 | 520,000 | +500 | 0.12% | 4,123,600 |
| 2022-11-17 | 2022-11-15 | 8.000 | 519,500 | +1,000 | 0.12% | 4,156,000 |
| 2022-11-16 | 2022-11-14 | 7.900 | 518,500 | +1,000 | 0.12% | 4,096,150 |
| 2022-11-11 | 2022-11-09 | 7.750 | 517,500 | -500 | 0.12% | 4,010,625 |
| 2022-11-09 | 2022-11-07 | 7.990 | 518,000 | +1,000 | 0.12% | 4,138,820 |
| 2022-11-07 | 2022-11-03 | 7.750 | 517,000 | +500 | 0.12% | 4,006,750 |
| 2022-11-04 | 2022-11-02 | 7.940 | 516,500 | +1,500 | 0.12% | 4,101,010 |
| 2022-11-03 | 2022-11-01 | 7.820 | 515,000 | +1,500 | 0.12% | 4,027,300 |
| 2022-10-31 | 2022-10-27 | 7.930 | 513,500 | -500 | 0.12% | 4,072,055 |
| 2022-10-27 | 2022-10-25 | 8.080 | 514,000 | -500 | 0.12% | 4,153,120 |
| 2022-10-25 | 2022-10-21 | 8.120 | 514,500 | +2,000 | 0.12% | 4,177,740 |
| 2022-10-19 | 2022-10-17 | 8.400 | 512,500 | -500 | 0.12% | 4,305,000 |
| 2022-10-18 | 2022-10-14 | 8.220 | 513,000 | -2,500 | 0.12% | 4,216,860 |
| 2022-10-12 | 2022-10-10 | 8.500 | 515,500 | -2,000 | 0.12% | 4,381,750 |
| 2022-10-11 | 2022-10-07 | 8.580 | 517,500 | -2,000 | 0.12% | 4,440,150 |
| 2022-10-03 | 2022-09-29 | 8.090 | 519,500 | -500 | 0.12% | 4,202,755 |
| 2022-09-30 | 2022-09-28 | 7.900 | 520,000 | +2,000 | 0.12% | 4,108,000 |
| 2022-09-28 | 2022-09-26 | 8.130 | 518,000 | -2,000 | 0.12% | 4,211,340 |
| 2022-09-27 | 2022-09-23 | 8.000 | 520,000 | -500 | 0.12% | 4,160,000 |
| 2022-09-26 | 2022-09-22 | 8.230 | 520,500 | +7,000 | 0.12% | 4,283,715 |
| 2022-09-23 | 2022-09-21 | 8.470 | 513,500 | -1,500 | 0.12% | 4,349,345 |
| 2022-09-21 | 2022-09-19 | 8.450 | 515,000 | -500 | 0.12% | 4,351,750 |
| 2022-09-15 | 2022-09-13 | 9.050 | 515,500 | -1,000 | 0.12% | 4,665,275 |
| 2022-09-09 | 2022-09-07 | 8.880 | 516,500 | -1,000 | 0.12% | 4,586,520 |
| 2022-09-08 | 2022-09-06 | 8.880 | 517,500 | -5,000 | 0.12% | 4,595,400 |
| 2022-09-07 | 2022-09-05 | 8.970 | 522,500 | +1,000 | 0.12% | 4,686,825 |
| 2022-09-06 | 2022-09-02 | 8.930 | 521,500 | -500 | 0.12% | 4,656,995 |
| 2022-09-05 | 2022-09-01 | 9.160 | 522,000 | -3,000 | 0.12% | 4,781,520 |
| 2022-09-02 | 2022-08-31 | 9.420 | 525,000 | -1,000 | 0.12% | 4,945,500 |
| 2022-09-01 | 2022-08-30 | 9.130 | 526,000 | -500 | 0.12% | 4,802,380 |
| 2022-08-30 | 2022-08-26 | 9.410 | 526,500 | +1,000 | 0.12% | 4,954,365 |
| 2022-08-29 | 2022-08-25 | 9.330 | 525,500 | -500 | 0.12% | 4,902,915 |
| 2022-08-26 | 2022-08-24 | 8.830 | 526,000 | +3,500 | 0.12% | 4,644,580 |
| 2022-08-23 | 2022-08-19 | 9.100 | 522,500 | -2,000 | 0.12% | 4,754,750 |
| 2022-08-22 | 2022-08-18 | 9.020 | 524,500 | +1,000 | 0.12% | 4,730,990 |
| 2022-08-19 | 2022-08-17 | 9.220 | 523,500 | -1,500 | 0.12% | 4,826,670 |
| 2022-08-10 | 2022-08-08 | 9.820 | 525,000 | -1,000 | 0.12% | 5,155,500 |
| 2022-08-09 | 2022-08-05 | 9.910 | 526,000 | -5,000 | 0.12% | 5,212,660 |
| 2022-08-08 | 2022-08-04 | 9.750 | 531,000 | +3,000 | 0.12% | 5,177,250 |
| 2022-08-05 | 2022-08-03 | 9.440 | 528,000 | -2,500 | 0.12% | 4,984,320 |
| 2022-08-04 | 2022-08-02 | 9.140 | 530,500 | -1,000 | 0.12% | 4,848,770 |
| 2022-08-01 | 2022-07-28 | 8.860 | 531,500 | -500 | 0.12% | 4,709,090 |
| 2022-07-29 | 2022-07-27 | 8.990 | 532,000 | -500 | 0.12% | 4,782,680 |
| 2022-07-28 | 2022-07-26 | 9.310 | 532,500 | -1,000 | 0.12% | 4,957,575 |
| 2022-07-22 | 2022-07-20 | 8.580 | 533,500 | -500 | 0.12% | 4,577,430 |
| 2022-07-20 | 2022-07-18 | 8.500 | 534,000 | +500 | 0.12% | 4,539,000 |
| 2022-07-19 | 2022-07-15 | 8.260 | 533,500 | +2,000 | 0.12% | 4,406,710 |
| 2022-07-18 | 2022-07-14 | 8.760 | 531,500 | +500 | 0.12% | 4,655,940 |
| 2022-07-15 | 2022-07-13 | 8.930 | 531,000 | -500 | 0.12% | 4,741,830 |
| 2022-07-14 | 2022-07-12 | 9.520 | 531,500 | +3,000 | 0.12% | 5,059,880 |
| 2022-07-12 | 2022-07-08 | 9.640 | 528,500 | -2,000 | 0.12% | 5,094,740 |
| 2022-07-08 | 2022-07-06 | 8.950 | 530,500 | +3,500 | 0.12% | 4,747,975 |
| 2022-07-07 | 2022-07-05 | 9.130 | 527,000 | +500 | 0.12% | 4,811,510 |
| 2022-07-06 | 2022-07-04 | 9.250 | 526,500 | +500 | 0.12% | 4,870,125 |
| 2022-07-04 | 2022-06-29 | 10.000 | 526,000 | +500 | 0.12% | 5,260,000 |
| 2022-06-29 | 2022-06-27 | 10.000 | 525,500 | -500 | 0.12% | 5,255,000 |
| 2022-06-24 | 2022-06-22 | 9.870 | 526,000 | -500 | 0.12% | 5,191,620 |
| 2022-06-21 | 2022-06-17 | 10.000 | 526,500 | -3,000 | 0.12% | 5,265,000 |
| 2022-06-20 | 2022-06-16 | 9.800 | 529,500 | -2,000 | 0.12% | 5,189,100 |
| 2022-06-17 | 2022-06-15 | 9.840 | 531,500 | -1,500 | 0.12% | 5,229,960 |
| 2022-06-16 | 2022-06-14 | 9.690 | 533,000 | -1,000 | 0.12% | 5,164,770 |
| 2022-06-14 | 2022-06-10 | 9.320 | 534,000 | -1,000 | 0.13% | 4,976,880 |
| 2022-06-09 | 2022-06-07 | 9.050 | 535,000 | +500 | 0.13% | 4,841,750 |
| 2022-06-08 | 2022-06-06 | 9.120 | 534,500 | +1,000 | 0.13% | 4,874,640 |
| 2022-06-07 | 2022-06-02 | 9.000 | 533,500 | +500 | 0.13% | 4,801,500 |
| 2022-06-06 | 2022-06-01 | 8.910 | 533,000 | +2,000 | 0.12% | 4,749,030 |
| 2022-06-02 | 2022-05-31 | 9.380 | 531,000 | -2,000 | 0.12% | 4,980,780 |
| 2022-06-01 | 2022-05-30 | 10.080 | 533,000 | +3,000 | 0.12% | 5,372,640 |
| 2022-05-31 | 2022-05-27 | 10.000 | 530,000 | -4,500 | 0.12% | 5,300,000 |
| 2022-05-30 | 2022-05-26 | 9.790 | 534,500 | +3,000 | 0.13% | 5,232,755 |
| 2022-05-27 | 2022-05-25 | 9.720 | 531,500 | -3,500 | 0.13% | 5,166,180 |
| 2022-05-26 | 2022-05-24 | 9.700 | 535,000 | +3,000 | 0.13% | 5,189,500 |
| 2022-05-25 | 2022-05-23 | 9.800 | 532,000 | -2,000 | 0.13% | 5,213,600 |
| 2022-05-23 | 2022-05-19 | 9.810 | 534,000 | -1,000 | 0.13% | 5,238,540 |
| 2022-05-20 | 2022-05-18 | 10.000 | 535,000 | +2,000 | 0.13% | 5,350,000 |
| 2022-05-19 | 2022-05-17 | 9.910 | 533,000 | -4,700 | 0.13% | 5,282,030 |
| 2022-05-18 | 2022-05-16 | 9.900 | 537,700 | +1,000 | 0.13% | 5,323,230 |
| 2022-05-17 | 2022-05-13 | 9.680 | 536,700 | +2,000 | 0.13% | 5,195,256 |
| 2022-05-16 | 2022-05-12 | 9.040 | 534,700 | -3,000 | 0.13% | 4,833,688 |
| 2022-05-13 | 2022-05-11 | 9.200 | 537,700 | -4,000 | 0.13% | 4,946,840 |
| 2022-05-12 | 2022-05-10 | 9.250 | 541,700 | +4,000 | 0.13% | 5,010,725 |
| 2022-05-11 | 2022-05-06 | 9.400 | 537,700 | +1,500 | 0.13% | 5,054,380 |
| 2022-05-10 | 2022-05-05 | 10.040 | 536,200 | +6,000 | 0.13% | 5,383,448 |
| 2022-05-06 | 2022-05-04 | 10.680 | 530,200 | -1,500 | 0.12% | 5,662,536 |
| 2022-05-05 | 2022-05-03 | 10.580 | 531,700 | -500 | 0.13% | 5,625,386 |
| 2022-05-04 | 2022-04-29 | 10.720 | 532,200 | -7,000 | 0.13% | 5,705,184 |
| 2022-05-03 | 2022-04-28 | 9.000 | 539,200 | +4,000 | 0.13% | 4,852,800 |
| 2022-04-27 | 2022-04-25 | 8.540 | 535,200 | -1,000 | 0.13% | 4,570,608 |
| 2022-04-22 | 2022-04-20 | 9.000 | 536,200 | +1,000 | 0.13% | 4,825,800 |
| 2022-04-13 | 2022-04-11 | 9.030 | 535,200 | -500 | 0.13% | 4,832,856 |
| 2022-04-12 | 2022-04-08 | 9.330 | 535,700 | -4,500 | 0.13% | 4,998,081 |
| 2022-04-08 | 2022-04-06 | 9.170 | 540,200 | +3,000 | 0.13% | 4,953,634 |
| 2022-04-07 | 2022-04-04 | 9.960 | 537,200 | +2,500 | 0.13% | 5,350,512 |
| 2022-04-01 | 2022-03-30 | 9.600 | 534,700 | -3,500 | 0.13% | 5,133,120 |
| 2022-03-30 | 2022-03-28 | 8.980 | 538,200 | -500 | 0.13% | 4,833,036 |
| 2022-03-29 | 2022-03-25 | 9.320 | 538,700 | +4,000 | 0.13% | 5,020,684 |
| 2022-03-28 | 2022-03-24 | 10.300 | 534,700 | -2,000 | 0.13% | 5,507,410 |
| 2022-03-25 | 2022-03-23 | 10.380 | 536,700 | +500 | 0.13% | 5,570,946 |
| 2022-03-23 | 2022-03-21 | 9.070 | 536,200 | -1,000 | 0.13% | 4,863,334 |
| 2022-03-22 | 2022-03-18 | 9.510 | 537,200 | -3,000 | 0.13% | 5,108,772 |
| 2022-03-21 | 2022-03-17 | 9.260 | 540,200 | +1,000 | 0.13% | 5,002,252 |
| 2022-03-18 | 2022-03-16 | 7.750 | 539,200 | -4,000 | 0.13% | 4,178,800 |
| 2022-03-17 | 2022-03-15 | 7.140 | 543,200 | +2,000 | 0.13% | 3,878,448 |
| 2022-03-16 | 2022-03-14 | 7.390 | 541,200 | -16,000 | 0.13% | 3,999,468 |
| 2022-03-14 | 2022-03-10 | 7.720 | 557,200 | +500 | 0.13% | 4,301,584 |
| 2022-03-11 | 2022-03-09 | 7.600 | 556,700 | -1,000 | 0.13% | 4,230,920 |
| 2022-03-10 | 2022-03-08 | 7.390 | 557,700 | -1,000 | 0.13% | 4,121,403 |
| 2022-03-08 | 2022-03-04 | 7.590 | 558,700 | +1,500 | 0.13% | 4,240,533 |
| 2022-03-07 | 2022-03-03 | 7.780 | 557,200 | -500 | 0.13% | 4,335,016 |
| 2022-03-04 | 2022-03-02 | 8.000 | 557,700 | +2,000 | 0.13% | 4,461,600 |
| 2022-03-03 | 2022-03-01 | 8.160 | 555,700 | +5,000 | 0.13% | 4,534,512 |
| 2022-03-02 | 2022-02-28 | 8.370 | 550,700 | -6,000 | 0.13% | 4,609,359 |
| 2022-03-01 | 2022-02-25 | 7.780 | 556,700 | -21,000 | 0.13% | 4,331,126 |
| 2022-02-28 | 2022-02-24 | 7.160 | 577,700 | -10,000 | 0.14% | 4,136,332 |
| 2022-02-25 | 2022-02-23 | 7.780 | 587,700 | +3,000 | 0.14% | 4,572,306 |
| 2022-02-24 | 2022-02-22 | 8.080 | 584,700 | +9,000 | 0.14% | 4,724,376 |
| 2022-02-23 | 2022-02-21 | 8.700 | 575,700 | +6,000 | 0.14% | 5,008,590 |
| 2022-02-21 | 2022-02-17 | 9.090 | 569,700 | +4,500 | 0.14% | 5,178,573 |
| 2022-02-18 | 2022-02-16 | 9.350 | 565,200 | +6,500 | 0.13% | 5,284,620 |
| 2022-02-14 | 2022-02-10 | 10.280 | 558,700 | -2,000 | 0.13% | 5,743,436 |
| 2022-02-10 | 2022-02-08 | 10.120 | 560,700 | +2,500 | 0.13% | 5,674,284 |
| 2022-02-09 | 2022-02-07 | 9.650 | 558,200 | +3,500 | 0.13% | 5,386,630 |
| 2022-02-07 | 2022-01-31 | 9.280 | 554,700 | -7,500 | 0.13% | 5,147,616 |
| 2022-02-04 | 2022-01-27 | 9.180 | 562,200 | +7,000 | 0.13% | 5,160,996 |
| 2022-01-28 | 2022-01-26 | 9.390 | 555,200 | -5,500 | 0.13% | 5,213,328 |
| 2022-01-27 | 2022-01-25 | 9.330 | 560,700 | +6,500 | 0.13% | 5,231,331 |
| 2022-01-25 | 2022-01-21 | 9.850 | 554,200 | -500 | 0.13% | 5,458,870 |
| 2022-01-24 | 2022-01-20 | 9.980 | 554,700 | -500 | 0.13% | 5,535,906 |
| 2022-01-19 | 2022-01-17 | 9.670 | 555,200 | -2,500 | 0.13% | 5,368,784 |
| 2022-01-18 | 2022-01-14 | 9.550 | 557,700 | -14,500 | 0.13% | 5,326,035 |
| 2022-01-17 | 2022-01-13 | 9.470 | 572,200 | +1,500 | 0.14% | 5,418,734 |
| 2022-01-14 | 2022-01-12 | 9.830 | 570,700 | -1,000 | 0.14% | 5,609,981 |
| 2022-01-13 | 2022-01-11 | 9.830 | 571,700 | -1,500 | 0.14% | 5,619,811 |
| 2022-01-12 | 2022-01-10 | 9.800 | 573,200 | +2,500 | 0.14% | 5,617,360 |
| 2022-01-10 | 2022-01-06 | 9.860 | 570,700 | -2,500 | 0.14% | 5,627,102 |
| 2022-01-07 | 2022-01-05 | 9.810 | 573,200 | +4,000 | 0.14% | 5,623,092 |
| 2022-01-04 | 2021-12-31 | 10.400 | 569,200 | -8,000 | 0.14% | 5,919,680 |
| 2022-01-03 | 2021-12-29 | 9.480 | 577,200 | -500 | 0.14% | 5,471,856 |
| 2021-12-30 | 2021-12-28 | 9.700 | 577,700 | -1,000 | 0.14% | 5,603,690 |
| 2021-12-29 | 2021-12-24 | 9.600 | 578,700 | -1,000 | 0.14% | 5,555,520 |
| 2021-12-28 | 2021-12-22 | 9.620 | 579,700 | -1,000 | 0.14% | 5,576,714 |
| 2021-12-23 | 2021-12-21 | 9.490 | 580,700 | +500 | 0.14% | 5,510,843 |
| 2021-12-22 | 2021-12-20 | 9.810 | 580,200 | +2,500 | 0.14% | 5,691,762 |
| 2021-12-21 | 2021-12-17 | 10.500 | 577,700 | -3,500 | 0.14% | 6,065,850 |
| 2021-12-20 | 2021-12-16 | 10.960 | 581,200 | +500 | 0.14% | 6,369,952 |
| 2021-12-17 | 2021-12-15 | 10.300 | 580,700 | +3,000 | 0.14% | 5,981,210 |
| 2021-12-16 | 2021-12-14 | 10.280 | 577,700 | -500 | 0.14% | 5,938,756 |
| 2021-12-15 | 2021-12-13 | 10.440 | 578,200 | +500 | 0.14% | 6,036,408 |
| 2021-12-14 | 2021-12-10 | 10.600 | 577,700 | -500 | 0.14% | 6,123,620 |
| 2021-12-13 | 2021-12-09 | 10.840 | 578,200 | -1,500 | 0.14% | 6,267,688 |
| 2021-12-10 | 2021-12-08 | 10.580 | 579,700 | +7,000 | 0.14% | 6,133,226 |
| 2021-12-09 | 2021-12-07 | 10.360 | 572,700 | -4,500 | 0.14% | 5,933,172 |
| 2021-12-08 | 2021-12-06 | 9.700 | 577,200 | +4,500 | 0.14% | 5,598,840 |
| 2021-12-07 | 2021-12-03 | 9.900 | 572,700 | -500 | 0.14% | 5,669,730 |
| 2021-12-06 | 2021-12-02 | 10.100 | 573,200 | +1,000 | 0.14% | 5,789,320 |
| 2021-12-03 | 2021-12-01 | 10.280 | 572,200 | +1,000 | 0.14% | 5,882,216 |
| 2021-11-30 | 2021-11-26 | 10.540 | 571,200 | -500 | 0.14% | 6,020,448 |
| 2021-11-29 | 2021-11-25 | 10.680 | 571,700 | -3,000 | 0.14% | 6,105,756 |
| 2021-11-26 | 2021-11-24 | 10.320 | 574,700 | +500 | 0.14% | 5,930,904 |
| 2021-11-25 | 2021-11-23 | 10.560 | 574,200 | +2,000 | 0.14% | 6,063,552 |
| 2021-11-24 | 2021-11-22 | 11.040 | 572,200 | +1,000 | 0.14% | 6,317,088 |
| 2021-11-23 | 2021-11-19 | 10.920 | 571,200 | +500 | 0.14% | 6,237,504 |
| 2021-11-22 | 2021-11-18 | 11.180 | 570,700 | -1,000 | 0.14% | 6,380,426 |
| 2021-11-19 | 2021-11-17 | 11.540 | 571,700 | -1,000 | 0.14% | 6,597,418 |
| 2021-11-18 | 2021-11-16 | 11.760 | 572,700 | +6,500 | 0.14% | 6,734,952 |
| 2021-11-16 | 2021-11-12 | 11.920 | 566,200 | -500 | 0.14% | 6,749,104 |
| 2021-11-15 | 2021-11-11 | 12.140 | 566,700 | -500 | 0.14% | 6,879,738 |
| 2021-11-12 | 2021-11-10 | 11.740 | 567,200 | -1,000 | 0.14% | 6,658,928 |
| 2021-11-11 | 2021-11-09 | 11.520 | 568,200 | -500 | 0.14% | 6,545,664 |
| 2021-11-10 | 2021-11-08 | 11.240 | 568,700 | +13,000 | 0.14% | 6,392,188 |
| 2021-11-04 | 2021-11-02 | 12.300 | 555,700 | +1,000 | 0.13% | 6,835,110 |
| 2021-11-03 | 2021-11-01 | 11.960 | 554,700 | -500 | 0.13% | 6,634,212 |
| 2021-11-02 | 2021-10-29 | 12.320 | 555,200 | +500 | 0.13% | 6,840,064 |
| 2021-11-01 | 2021-10-28 | 12.300 | 554,700 | -4,000 | 0.13% | 6,822,810 |
| 2021-10-29 | 2021-10-27 | 12.340 | 558,700 | +1,500 | 0.13% | 6,894,358 |
| 2021-10-28 | 2021-10-26 | 12.600 | 557,200 | +3,500 | 0.13% | 7,020,720 |
| 2021-10-27 | 2021-10-25 | 12.820 | 553,700 | +1,000 | 0.13% | 7,098,434 |
| 2021-10-26 | 2021-10-22 | 12.820 | 552,700 | -1,000 | 0.13% | 7,085,614 |
| 2021-10-25 | 2021-10-21 | 12.920 | 553,700 | -2,500 | 0.13% | 7,153,804 |
| 2021-10-22 | 2021-10-20 | 13.660 | 556,200 | +1,000 | 0.13% | 7,597,692 |
| 2021-10-21 | 2021-10-19 | 13.500 | 555,200 | -1,000 | 0.13% | 7,495,200 |
| 2021-10-20 | 2021-10-18 | 13.260 | 556,200 | -500 | 0.13% | 7,375,212 |
| 2021-10-19 | 2021-10-15 | 13.100 | 556,700 | -1,500 | 0.13% | 7,292,770 |
| 2021-10-18 | 2021-10-12 | 12.840 | 558,200 | -500 | 0.13% | 7,167,288 |
| 2021-10-15 | 2021-10-11 | 12.980 | 558,700 | -1,000 | 0.13% | 7,251,926 |
| 2021-10-12 | 2021-10-08 | 12.820 | 559,700 | -3,000 | 0.13% | 7,175,354 |
| 2021-10-11 | 2021-10-07 | 12.540 | 562,700 | -1,500 | 0.14% | 7,056,258 |
| 2021-10-08 | 2021-10-06 | 12.000 | 564,200 | -4,000 | 0.14% | 6,770,400 |
| 2021-10-06 | 2021-10-04 | 12.760 | 568,200 | -5,500 | 0.14% | 7,250,232 |
| 2021-10-05 | 2021-09-30 | 12.420 | 573,700 | +500 | 0.14% | 7,125,354 |
| 2021-10-04 | 2021-09-29 | 12.400 | 573,200 | +2,000 | 0.14% | 7,107,680 |
| 2021-09-29 | 2021-09-27 | 12.340 | 571,200 | -500 | 0.14% | 7,048,608 |
| 2021-09-28 | 2021-09-24 | 12.840 | 571,700 | -5,000 | 0.14% | 7,340,628 |
| 2021-09-27 | 2021-09-23 | 13.700 | 576,700 | -500 | 0.14% | 7,900,790 |
| 2021-09-20 | 2021-09-16 | 13.880 | 577,200 | -1,500 | 0.14% | 8,011,536 |
| 2021-09-17 | 2021-09-15 | 14.400 | 578,700 | -1,000 | 0.14% | 8,333,280 |
| 2021-09-16 | 2021-09-14 | 15.000 | 579,700 | -2,500 | 0.14% | 8,695,500 |
| 2021-09-15 | 2021-09-13 | 14.780 | 582,200 | +500 | 0.14% | 8,604,916 |
| 2021-09-14 | 2021-09-10 | 15.300 | 581,700 | -1,000 | 0.14% | 8,900,010 |
| 2021-09-13 | 2021-09-09 | 15.100 | 582,700 | -7,500 | 0.14% | 8,798,770 |
| 2021-09-10 | 2021-09-08 | 14.380 | 590,200 | -1,500 | 0.14% | 8,487,076 |
| 2021-09-09 | 2021-09-07 | 14.520 | 591,700 | +3,500 | 0.15% | 8,591,484 |
| 2021-09-08 | 2021-09-06 | 14.400 | 588,200 | -500 | 0.14% | 8,470,080 |
| 2021-09-07 | 2021-09-03 | 15.380 | 588,700 | -45,000 | 0.14% | 9,054,206 |
| 2021-09-06 | 2021-09-02 | 12.540 | 633,700 | +32,000 | 0.16% | 7,946,598 |
| 2021-09-03 | 2021-09-01 | 11.980 | 601,700 | +2,500 | 0.15% | 7,208,366 |
| 2021-09-02 | 2021-08-31 | 11.840 | 599,200 | -500 | 0.15% | 7,094,528 |
| 2021-09-01 | 2021-08-30 | 12.020 | 599,700 | -500 | 0.15% | 7,208,394 |
| 2021-08-31 | 2021-08-27 | 12.280 | 600,200 | +500 | 0.15% | 7,370,456 |
| 2021-08-30 | 2021-08-26 | 12.660 | 599,700 | -500 | 0.15% | 7,592,202 |
| 2021-08-27 | 2021-08-25 | 12.060 | 600,200 | +1,500 | 0.15% | 7,238,412 |
| 2021-08-25 | 2021-08-23 | 10.760 | 598,700 | +500 | 0.15% | 6,442,012 |
| 2021-08-23 | 2021-08-19 | 11.300 | 598,200 | -1,500 | 0.15% | 6,759,660 |
| 2021-08-20 | 2021-08-18 | 11.920 | 599,700 | -9,000 | 0.15% | 7,148,424 |
| 2021-08-19 | 2021-08-17 | 11.820 | 608,700 | +500 | 0.15% | 7,194,834 |
| 2021-08-18 | 2021-08-16 | 11.840 | 608,200 | +6,500 | 0.15% | 7,201,088 |
| 2021-08-16 | 2021-08-12 | 12.820 | 601,700 | -1,000 | 0.15% | 7,713,794 |
| 2021-08-13 | 2021-08-11 | 12.720 | 602,700 | -3,000 | 0.15% | 7,666,344 |
| 2021-08-12 | 2021-08-10 | 12.440 | 605,700 | -2,050 | 0.15% | 7,534,908 |
| 2021-08-11 | 2021-08-09 | 11.600 | 607,750 | -18,000 | 0.15% | 7,049,900 |
| 2021-08-10 | 2021-08-06 | 11.900 | 625,750 | +5,500 | 0.15% | 7,446,425 |
| 2021-08-09 | 2021-08-05 | 12.280 | 620,250 | +11,500 | 0.15% | 7,616,670 |
| 2021-08-06 | 2021-08-04 | 12.740 | 608,750 | +1,000 | 0.15% | 7,755,475 |
| 2021-08-05 | 2021-08-03 | 12.520 | 607,750 | -1,500 | 0.15% | 7,609,030 |
| 2021-08-04 | 2021-08-02 | 12.900 | 609,250 | +5,000 | 0.15% | 7,859,325 |
| 2021-08-03 | 2021-07-30 | 12.880 | 604,250 | -1,500 | 0.15% | 7,782,740 |
| 2021-08-02 | 2021-07-29 | 13.720 | 605,750 | +5,500 | 0.15% | 8,310,890 |
| 2021-07-30 | 2021-07-28 | 11.920 | 600,250 | +2,500 | 0.15% | 7,154,980 |
| 2021-07-29 | 2021-07-27 | 12.360 | 597,750 | -4,500 | 0.15% | 7,388,190 |
| 2021-07-28 | 2021-07-26 | 15.780 | 602,250 | -7,000 | 0.15% | 9,503,505 |
| 2021-07-27 | 2021-07-23 | 17.720 | 609,250 | -25,500 | 0.15% | 10,795,910 |
| 2021-07-26 | 2021-07-22 | 18.040 | 634,750 | +500 | 0.15% | 11,450,890 |
| 2021-07-23 | 2021-07-21 | 17.960 | 634,250 | +4,500 | 0.15% | 11,391,130 |
| 2021-07-22 | 2021-07-20 | 17.900 | 629,750 | -500 | 0.15% | 11,272,525 |
| 2021-07-21 | 2021-07-19 | 18.300 | 630,250 | -3,000 | 0.15% | 11,533,575 |
| 2021-07-20 | 2021-07-16 | 18.580 | 633,250 | +3,500 | 0.15% | 11,765,785 |
| 2021-07-19 | 2021-07-15 | 18.800 | 629,750 | +1,000 | 0.15% | 11,839,300 |
| 2021-07-16 | 2021-07-14 | 19.040 | 628,750 | -2,500 | 0.15% | 11,971,400 |
| 2021-07-15 | 2021-07-13 | 19.140 | 631,250 | -2,000 | 0.15% | 12,082,125 |
| 2021-07-14 | 2021-07-12 | 19.500 | 633,250 | -1,500 | 0.15% | 12,348,375 |
| 2021-07-13 | 2021-07-09 | 18.960 | 634,750 | +12,500 | 0.15% | 12,034,860 |
| 2021-07-12 | 2021-07-08 | 18.640 | 622,250 | -11,000 | 0.15% | 11,598,740 |
| 2021-07-09 | 2021-07-07 | 18.940 | 633,250 | -500 | 0.15% | 11,993,755 |
| 2021-07-08 | 2021-07-06 | 18.900 | 633,750 | -8,000 | 0.15% | 11,977,875 |
| 2021-07-07 | 2021-07-05 | 19.180 | 641,750 | +2,000 | 0.16% | 12,308,765 |
| 2021-07-06 | 2021-07-02 | 19.900 | 639,750 | -6,500 | 0.16% | 12,731,025 |
| 2021-07-05 | 2021-06-30 | 20.650 | 646,250 | -13,500 | 0.16% | 13,345,062 |
| 2021-07-02 | 2021-06-29 | 21.150 | 659,750 | -1,000 | 0.16% | 13,953,712 |
| 2021-06-30 | 2021-06-28 | 20.900 | 660,750 | +1,000 | 0.16% | 13,809,675 |
| 2021-06-29 | 2021-06-25 | 20.050 | 659,750 | +7,500 | 0.16% | 13,227,988 |
| 2021-06-28 | 2021-06-24 | 19.960 | 652,250 | -1,000 | 0.16% | 13,018,910 |
| 2021-06-25 | 2021-06-23 | 20.100 | 653,250 | -1,500 | 0.16% | 13,130,325 |
| 2021-06-24 | 2021-06-22 | 20.300 | 654,750 | +500 | 0.16% | 13,291,425 |
| 2021-06-23 | 2021-06-21 | 19.240 | 654,250 | -3,000 | 0.16% | 12,587,770 |
| 2021-06-22 | 2021-06-18 | 19.580 | 657,250 | -6,000 | 0.16% | 12,868,955 |
| 2021-06-21 | 2021-06-17 | 19.200 | 663,250 | -3,500 | 0.16% | 12,734,400 |
| 2021-06-17 | 2021-06-15 | 20.450 | 666,750 | -1,500 | 0.16% | 13,635,038 |
| 2021-06-16 | 2021-06-11 | 20.950 | 668,250 | -18,000 | 0.16% | 13,999,838 |
| 2021-06-15 | 2021-06-10 | 21.050 | 686,250 | -2,500 | 0.17% | 14,445,562 |
| 2021-06-11 | 2021-06-09 | 20.950 | 688,750 | -15,000 | 0.17% | 14,429,312 |
| 2021-06-10 | 2021-06-08 | 20.950 | 703,750 | -23,000 | 0.17% | 14,743,562 |
| 2021-06-09 | 2021-06-07 | 21.500 | 726,750 | +19,500 | 0.18% | 15,625,125 |
| 2021-06-08 | 2021-06-04 | 21.800 | 707,250 | +6,500 | 0.17% | 15,418,050 |
| 2021-06-07 | 2021-06-03 | 21.900 | 700,750 | -11,500 | 0.17% | 15,346,425 |
| 2021-06-04 | 2021-06-02 | 22.600 | 712,250 | -14,500 | 0.17% | 16,096,850 |
| 2021-06-03 | 2021-06-01 | 23.000 | 726,750 | +2,000 | 0.18% | 16,715,250 |
| 2021-06-02 | 2021-05-31 | 22.200 | 724,750 | -500 | 0.18% | 16,089,450 |
| 2021-06-01 | 2021-05-28 | 19.780 | 725,250 | -2,000 | 0.18% | 14,345,445 |
| 2021-05-31 | 2021-05-27 | 19.800 | 727,250 | +8,000 | 0.18% | 14,399,550 |
| 2021-05-28 | 2021-05-26 | 19.940 | 719,250 | +12,500 | 0.18% | 14,341,845 |
| 2021-05-27 | 2021-05-25 | 18.240 | 706,750 | +500 | 0.17% | 12,891,120 |
| 2021-05-26 | 2021-05-24 | 17.680 | 706,250 | -43,000 | 0.17% | 12,486,500 |
| 2021-05-25 | 2021-05-21 | 17.920 | 749,250 | +5,000 | 0.18% | 13,426,560 |
| 2021-05-24 | 2021-05-20 | 17.880 | 744,250 | -15,500 | 0.18% | 13,307,190 |
| 2021-05-21 | 2021-05-18 | 18.280 | 759,750 | -8,500 | 0.18% | 13,888,230 |
| 2021-05-20 | 2021-05-17 | 18.140 | 768,250 | -6,000 | 0.19% | 13,936,055 |
| 2021-05-18 | 2021-05-14 | 18.540 | 774,250 | -2,500 | 0.19% | 14,354,595 |
| 2021-05-17 | 2021-05-13 | 18.820 | 776,750 | -1,500 | 0.19% | 14,618,435 |
| 2021-05-14 | 2021-05-12 | 19.380 | 778,250 | +2,500 | 0.19% | 15,082,485 |
| 2021-05-13 | 2021-05-11 | 19.040 | 775,750 | -2,000 | 0.19% | 14,770,280 |
| 2021-05-12 | 2021-05-10 | 18.820 | 777,750 | -55,500 | 0.19% | 14,637,255 |
| 2021-05-11 | 2021-05-07 | 19.220 | 833,250 | +1,500 | 0.20% | 16,015,065 |
| 2021-05-10 | 2021-05-06 | 19.220 | 831,750 | -33,000 | 0.20% | 15,986,235 |
| 2021-05-07 | 2021-05-05 | 19.980 | 864,750 | -5,000 | 0.21% | 17,277,705 |
| 2021-05-06 | 2021-05-04 | 20.650 | 869,750 | +27,500 | 0.21% | 17,960,338 |
| 2021-05-05 | 2021-05-03 | 20.800 | 842,250 | -29,000 | 0.20% | 17,518,800 |
| 2021-05-04 | 2021-04-30 | 19.900 | 871,250 | -35,000 | 0.21% | 17,337,875 |
| 2021-05-03 | 2021-04-29 | 20.700 | 906,250 | -30,500 | 0.22% | 18,759,375 |
| 2021-04-30 | 2021-04-28 | 21.550 | 936,750 | +3,000 | 0.23% | 20,186,962 |
| 2021-04-29 | 2021-04-27 | 22.250 | 933,750 | -3,500 | 0.23% | 20,775,938 |
| 2021-04-28 | 2021-04-26 | 22.900 | 937,250 | -11,500 | 0.23% | 21,463,025 |
| 2021-04-27 | 2021-04-23 | 22.750 | 948,750 | -65,500 | 0.23% | 21,584,062 |
| 2021-04-26 | 2021-04-22 | 23.250 | 1,014,250 | -11,500 | 0.25% | 23,581,312 |
| 2021-04-23 | 2021-04-21 | 23.800 | 1,025,750 | -24,500 | 0.25% | 24,412,850 |
| 2021-04-22 | 2021-04-20 | 24.450 | 1,050,250 | -21,000 | 0.26% | 25,678,612 |
| 2021-04-21 | 2021-04-19 | 24.550 | 1,071,250 | -13,500 | 0.26% | 26,299,188 |
| 2021-04-20 | 2021-04-16 | 24.600 | 1,084,750 | -6,500 | 0.26% | 26,684,850 |
| 2021-04-19 | 2021-04-15 | 24.600 | 1,091,250 | -72,000 | 0.27% | 26,844,750 |
| 2021-04-16 | 2021-04-14 | 23.500 | 1,163,250 | -43,000 | 0.28% | 27,336,375 |
| 2021-04-15 | 2021-04-13 | 22.750 | 1,206,250 | -5,000 | 0.29% | 27,442,188 |
| 2021-04-13 | 2021-04-09 | 25.450 | 1,211,250 | -35,500 | 0.29% | 30,826,312 |
| 2021-04-12 | 2021-04-08 | 26.300 | 1,246,750 | -17,500 | 0.30% | 32,789,525 |
| 2021-04-09 | 2021-04-07 | 27.550 | 1,264,250 | -25,500 | 0.31% | 34,830,088 |
| 2021-04-08 | 2021-04-01 | 26.750 | 1,289,750 | -96,500 | 0.31% | 34,500,812 |
| 2021-04-07 | 2021-03-31 | 26.700 | 1,386,250 | 0.34% | 37,012,875 |
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