History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 18.040 | 5,056,500 | +0 | 0.87% | 91,219,260 |
| 2025-10-13 | 2025-10-09 | 19.300 | 5,056,500 | +0 | 0.87% | 97,590,450 |
| 2025-10-10 | 2025-10-08 | 20.640 | 5,056,500 | +32,500 | 0.87% | 104,366,160 |
| 2025-10-09 | 2025-10-06 | 21.760 | 5,024,000 | -277,500 | 0.87% | 109,322,240 |
| 2025-10-08 | 2025-10-03 | 18.780 | 5,301,500 | +46,000 | 0.92% | 99,562,170 |
| 2025-10-06 | 2025-10-02 | 19.720 | 5,255,500 | +1,000 | 0.91% | 103,638,460 |
| 2025-10-03 | 2025-09-30 | 19.280 | 5,254,500 | -17,000 | 0.91% | 101,306,760 |
| 2025-10-02 | 2025-09-29 | 19.270 | 5,271,500 | -10,000 | 0.91% | 101,581,805 |
| 2025-09-30 | 2025-09-26 | 18.630 | 5,281,500 | +27,000 | 0.91% | 98,394,345 |
| 2025-09-29 | 2025-09-25 | 19.360 | 5,254,500 | +43,500 | 0.91% | 101,727,120 |
| 2025-09-26 | 2025-09-24 | 19.500 | 5,211,000 | +1,500 | 0.90% | 101,614,500 |
| 2025-09-25 | 2025-09-23 | 19.750 | 5,209,500 | +92,000 | 0.90% | 102,887,625 |
| 2025-09-24 | 2025-09-22 | 20.280 | 5,117,500 | +27,000 | 0.89% | 103,782,900 |
| 2025-09-23 | 2025-09-19 | 21.060 | 5,090,500 | -9,000 | 0.88% | 107,205,930 |
| 2025-09-22 | 2025-09-18 | 20.740 | 5,099,500 | +73,000 | 0.89% | 105,763,630 |
| 2025-09-19 | 2025-09-17 | 20.860 | 5,026,500 | +22,500 | 0.87% | 104,852,790 |
| 2025-09-18 | 2025-09-16 | 21.500 | 5,004,000 | -7,000 | 0.87% | 107,586,000 |
| 2025-09-17 | 2025-09-15 | 21.540 | 5,011,000 | +17,000 | 0.87% | 107,936,940 |
| 2025-09-16 | 2025-09-12 | 20.560 | 4,994,000 | +25,000 | 0.87% | 102,676,640 |
| 2025-09-15 | 2025-09-11 | 20.500 | 4,969,000 | -35,000 | 0.86% | 101,864,500 |
| 2025-09-12 | 2025-09-10 | 20.740 | 5,004,000 | +111,000 | 0.87% | 103,782,960 |
| 2025-09-11 | 2025-09-09 | 22.200 | 4,893,000 | -69,000 | 0.85% | 108,624,600 |
| 2025-09-10 | 2025-09-08 | 23.060 | 4,962,000 | +22,000 | 0.86% | 114,423,720 |
| 2025-09-09 | 2025-09-05 | 22.940 | 4,940,000 | -18,500 | 0.86% | 113,323,600 |
| 2025-09-08 | 2025-09-04 | 20.940 | 4,958,500 | -24,500 | 0.86% | 103,830,990 |
| 2025-09-05 | 2025-09-03 | 22.220 | 4,983,000 | -111,000 | 0.87% | 110,722,260 |
| 2025-09-04 | 2025-09-02 | 21.500 | 5,094,000 | +46,000 | 0.88% | 109,521,000 |
| 2025-09-03 | 2025-09-01 | 23.440 | 5,048,000 | -29,000 | 0.88% | 118,325,120 |
| 2025-09-02 | 2025-08-29 | 23.100 | 5,077,000 | -59,000 | 0.88% | 117,278,700 |
| 2025-09-01 | 2025-08-28 | 19.960 | 5,136,000 | +101,500 | 0.89% | 102,514,560 |
| 2025-08-29 | 2025-08-27 | 21.500 | 5,034,500 | -6,500 | 0.87% | 108,241,750 |
| 2025-08-28 | 2025-08-26 | 22.440 | 5,041,000 | -6,000 | 0.88% | 113,120,040 |
| 2025-08-27 | 2025-08-25 | 22.100 | 5,047,000 | -11,000 | 0.88% | 111,538,700 |
| 2025-08-26 | 2025-08-22 | 21.060 | 5,058,000 | -17,000 | 0.88% | 106,521,480 |
| 2025-08-25 | 2025-08-21 | 21.140 | 5,075,000 | -11,500 | 0.88% | 107,285,500 |
| 2025-08-22 | 2025-08-20 | 21.180 | 5,086,500 | -1,000 | 0.88% | 107,732,070 |
| 2025-08-21 | 2025-08-19 | 22.420 | 5,087,500 | +44,000 | 0.88% | 114,061,750 |
| 2025-08-20 | 2025-08-18 | 23.000 | 5,043,500 | +9,500 | 0.88% | 116,000,500 |
| 2025-08-19 | 2025-08-15 | 22.700 | 5,034,000 | -62,000 | 0.87% | 114,271,800 |
| 2025-08-18 | 2025-08-14 | 21.180 | 5,096,000 | -59,000 | 0.88% | 107,933,280 |
| 2025-08-15 | 2025-08-13 | 21.060 | 5,155,000 | +34,500 | 0.89% | 108,564,300 |
| 2025-08-14 | 2025-08-12 | 20.500 | 5,120,500 | -81,500 | 0.89% | 104,970,250 |
| 2025-08-13 | 2025-08-11 | 21.000 | 5,202,000 | -87,000 | 0.90% | 109,242,000 |
| 2025-08-12 | 2025-08-08 | 20.020 | 5,289,000 | +93,000 | 0.92% | 105,885,780 |
| 2025-08-11 | 2025-08-07 | 20.080 | 5,196,000 | +177,500 | 0.90% | 104,335,680 |
| 2025-08-08 | 2025-08-06 | 21.100 | 5,018,500 | +79,500 | 0.87% | 105,890,350 |
| 2025-08-07 | 2025-08-05 | 21.660 | 4,939,000 | +10,500 | 0.86% | 106,978,740 |
| 2025-08-06 | 2025-08-04 | 20.460 | 4,928,500 | -51,500 | 0.86% | 100,837,110 |
| 2025-08-05 | 2025-08-01 | 19.580 | 4,980,000 | +229,000 | 0.86% | 97,508,400 |
| 2025-08-04 | 2025-07-31 | 21.650 | 4,751,000 | +32,000 | 0.82% | 102,859,150 |
| 2025-08-01 | 2025-07-30 | 23.750 | 4,719,000 | +25,500 | 0.82% | 112,076,250 |
| 2025-07-31 | 2025-07-29 | 24.800 | 4,693,500 | -6,000 | 0.81% | 116,398,800 |
| 2025-07-30 | 2025-07-28 | 23.250 | 4,699,500 | +125,500 | 0.82% | 109,263,375 |
| 2025-07-29 | 2025-07-25 | 24.200 | 4,574,000 | +41,500 | 0.79% | 110,690,800 |
| 2025-07-28 | 2025-07-24 | 24.700 | 4,532,500 | -18,000 | 0.79% | 111,952,750 |
| 2025-07-25 | 2025-07-23 | 23.850 | 4,550,500 | +258,000 | 0.79% | 108,529,425 |
| 2025-07-24 | 2025-07-22 | 24.350 | 4,292,500 | -46,000 | 0.75% | 104,522,375 |
| 2025-07-23 | 2025-07-21 | 24.450 | 4,338,500 | +11,500 | 0.75% | 106,076,325 |
| 2025-07-22 | 2025-07-18 | 24.850 | 4,327,000 | -20,500 | 0.75% | 107,525,950 |
| 2025-07-21 | 2025-07-17 | 24.150 | 4,347,500 | -199,000 | 0.75% | 104,992,125 |
| 2025-07-18 | 2025-07-16 | 22.400 | 4,546,500 | -16,000 | 0.79% | 101,841,600 |
| 2025-07-17 | 2025-07-15 | 21.750 | 4,562,500 | -32,500 | 0.79% | 99,234,375 |
| 2025-07-16 | 2025-07-14 | 20.800 | 4,595,000 | +142,000 | 0.80% | 95,576,000 |
| 2025-07-15 | 2025-07-11 | 21.300 | 4,453,000 | +58,000 | 0.77% | 94,848,900 |
| 2025-07-14 | 2025-07-10 | 21.600 | 4,395,000 | +15,500 | 0.76% | 94,932,000 |
| 2025-07-11 | 2025-07-09 | 21.700 | 4,379,500 | -186,000 | 0.76% | 95,035,150 |
| 2025-07-10 | 2025-07-08 | 21.850 | 4,565,500 | +25,500 | 0.79% | 99,756,175 |
| 2025-07-09 | 2025-07-07 | 21.500 | 4,540,000 | +8,500 | 0.79% | 97,610,000 |
| 2025-07-08 | 2025-07-04 | 21.000 | 4,531,500 | -20,000 | 0.79% | 95,161,500 |
| 2025-07-07 | 2025-07-03 | 21.850 | 4,551,500 | +46,500 | 0.79% | 99,450,275 |
| 2025-07-04 | 2025-07-02 | 21.300 | 4,505,000 | +278,500 | 0.78% | 95,956,500 |
| 2025-07-03 | 2025-06-30 | 23.100 | 4,226,500 | +11,000 | 0.73% | 97,632,150 |
| 2025-07-02 | 2025-06-27 | 23.100 | 4,215,500 | +49,000 | 0.73% | 97,378,050 |
| 2025-06-30 | 2025-06-26 | 23.350 | 4,166,500 | +33,000 | 0.72% | 97,287,775 |
| 2025-06-27 | 2025-06-25 | 23.600 | 4,133,500 | +6,000 | 0.72% | 97,550,600 |
| 2025-06-26 | 2025-06-24 | 23.500 | 4,127,500 | +1,000 | 0.72% | 96,996,250 |
| 2025-06-25 | 2025-06-23 | 23.500 | 4,126,500 | +82,000 | 0.72% | 96,972,750 |
| 2025-06-24 | 2025-06-20 | 23.150 | 4,044,500 | +44,000 | 0.70% | 93,630,175 |
| 2025-06-23 | 2025-06-19 | 24.150 | 4,000,500 | +6,500 | 0.69% | 96,612,075 |
| 2025-06-20 | 2025-06-18 | 24.300 | 3,994,000 | -261,000 | 0.69% | 97,054,200 |
| 2025-06-19 | 2025-06-17 | 21.800 | 4,255,000 | +435,000 | 0.74% | 92,759,000 |
| 2025-06-18 | 2025-06-16 | 24.450 | 3,820,000 | +90,000 | 0.66% | 93,399,000 |
| 2025-06-17 | 2025-06-13 | 23.300 | 3,730,000 | +15,000 | 0.65% | 86,909,000 |
| 2025-06-16 | 2025-06-12 | 23.250 | 3,715,000 | +25,500 | 0.65% | 86,373,750 |
| 2025-06-13 | 2025-06-11 | 21.600 | 3,689,500 | +94,500 | 0.64% | 79,693,200 |
| 2025-06-12 | 2025-06-10 | 20.000 | 3,595,000 | +1,490,500 | 0.62% | 71,900,000 |
| 2025-06-11 | 2025-06-09 | 19.700 | 2,104,500 | -6,500 | 0.37% | 41,458,650 |
| 2025-06-10 | 2025-06-06 | 19.200 | 2,111,000 | -41,000 | 0.37% | 40,531,200 |
| 2025-06-09 | 2025-06-05 | 19.060 | 2,152,000 | +51,000 | 0.37% | 41,017,120 |
| 2025-06-06 | 2025-06-04 | 19.620 | 2,101,000 | +53,500 | 0.36% | 41,221,620 |
| 2025-06-05 | 2025-06-03 | 21.150 | 2,047,500 | -23,000 | 0.36% | 43,304,625 |
| 2025-06-04 | 2025-06-02 | 21.400 | 2,070,500 | +17,000 | 0.36% | 44,308,700 |
| 2025-06-03 | 2025-05-30 | 20.350 | 2,053,500 | -39,500 | 0.36% | 41,788,725 |
| 2025-06-02 | 2025-05-29 | 20.150 | 2,093,000 | -15,500 | 0.36% | 42,173,950 |
| 2025-05-30 | 2025-05-28 | 19.880 | 2,108,500 | +90,000 | 0.37% | 41,916,980 |
| 2025-05-29 | 2025-05-27 | 20.900 | 2,018,500 | +42,000 | 0.35% | 42,186,650 |
| 2025-05-28 | 2025-05-26 | 21.200 | 1,976,500 | -26,500 | 0.35% | 41,901,800 |
| 2025-05-27 | 2025-05-23 | 20.400 | 2,003,000 | +87,000 | 0.35% | 40,861,200 |
| 2025-05-26 | 2025-05-22 | 22.700 | 1,916,000 | +73,500 | 0.33% | 43,493,200 |
| 2025-05-23 | 2025-05-21 | 21.600 | 1,842,500 | +55,000 | 0.32% | 39,798,000 |
| 2025-05-22 | 2025-05-20 | 20.800 | 1,787,500 | +6,500 | 0.31% | 37,180,000 |
| 2025-05-21 | 2025-05-19 | 19.680 | 1,781,000 | -2,500 | 0.31% | 35,050,080 |
| 2025-05-20 | 2025-05-16 | 19.320 | 1,783,500 | +151,000 | 0.31% | 34,457,220 |
| 2025-05-19 | 2025-05-15 | 19.280 | 1,632,500 | -6,500 | 0.29% | 31,474,600 |
| 2025-05-16 | 2025-05-14 | 18.340 | 1,639,000 | -45,000 | 0.29% | 30,059,260 |
| 2025-05-15 | 2025-05-13 | 19.080 | 1,684,000 | -493,500 | 0.29% | 32,130,720 |
| 2025-05-14 | 2025-05-12 | 16.600 | 2,177,500 | +14,500 | 0.38% | 36,146,500 |
| 2025-05-13 | 2025-05-09 | 16.880 | 2,163,000 | -116,500 | 0.38% | 36,511,440 |
| 2025-05-12 | 2025-05-08 | 15.480 | 2,279,500 | +85,000 | 0.40% | 35,286,660 |
| 2025-05-09 | 2025-05-07 | 16.200 | 2,194,500 | +25,500 | 0.38% | 35,550,900 |
| 2025-05-08 | 2025-05-06 | 16.800 | 2,169,000 | -59,000 | 0.38% | 36,439,200 |
| 2025-05-07 | 2025-05-02 | 15.940 | 2,228,000 | +1,000 | 0.39% | 35,514,320 |
| 2025-05-06 | 2025-04-30 | 15.540 | 2,227,000 | +43,500 | 0.39% | 34,607,580 |
| 2025-05-02 | 2025-04-29 | 15.980 | 2,183,500 | -36,500 | 0.38% | 34,892,330 |
| 2025-04-30 | 2025-04-28 | 15.260 | 2,220,000 | -36,000 | 0.39% | 33,877,200 |
| 2025-04-29 | 2025-04-25 | 15.400 | 2,256,000 | -10,000 | 0.39% | 34,742,400 |
| 2025-04-28 | 2025-04-24 | 15.700 | 2,266,000 | +1,500 | 0.40% | 35,576,200 |
| 2025-04-25 | 2025-04-23 | 14.980 | 2,264,500 | +39,000 | 0.40% | 33,922,210 |
| 2025-04-24 | 2025-04-22 | 14.800 | 2,225,500 | -61,000 | 0.39% | 32,937,400 |
| 2025-04-23 | 2025-04-17 | 12.740 | 2,286,500 | +11,000 | 0.40% | 29,130,010 |
| 2025-04-22 | 2025-04-16 | 12.340 | 2,275,500 | +6,500 | 0.40% | 28,079,670 |
| 2025-04-17 | 2025-04-15 | 12.700 | 2,269,000 | +6,500 | 0.40% | 28,816,300 |
| 2025-04-16 | 2025-04-14 | 12.820 | 2,262,500 | -4,500 | 0.40% | 29,005,250 |
| 2025-04-15 | 2025-04-11 | 12.180 | 2,267,000 | -32,000 | 0.40% | 27,612,060 |
| 2025-04-14 | 2025-04-10 | 10.980 | 2,299,000 | +31,000 | 0.40% | 25,243,020 |
| 2025-04-11 | 2025-04-09 | 10.760 | 2,268,000 | -64,000 | 0.40% | 24,403,680 |
| 2025-04-10 | 2025-04-08 | 11.160 | 2,332,000 | +34,000 | 0.41% | 26,025,120 |
| 2025-04-09 | 2025-04-07 | 10.880 | 2,298,000 | +33,500 | 0.40% | 25,002,240 |
| 2025-04-08 | 2025-04-03 | 14.680 | 2,264,500 | -196,500 | 0.40% | 33,242,860 |
| 2025-04-07 | 2025-04-02 | 15.160 | 2,461,000 | +30,500 | 0.43% | 37,308,760 |
| 2025-04-03 | 2025-04-01 | 15.320 | 2,430,500 | +104,000 | 0.42% | 37,235,260 |
| 2025-04-02 | 2025-03-31 | 15.460 | 2,326,500 | +42,000 | 0.41% | 35,967,690 |
| 2025-04-01 | 2025-03-28 | 15.780 | 2,284,500 | +246,500 | 0.40% | 36,049,410 |
| 2025-03-31 | 2025-03-27 | 14.280 | 2,038,000 | +15,000 | 0.36% | 29,102,640 |
| 2025-03-28 | 2025-03-26 | 13.340 | 2,023,000 | -14,500 | 0.35% | 26,986,820 |
| 2025-03-27 | 2025-03-25 | 12.800 | 2,037,500 | -50,500 | 0.36% | 26,080,000 |
| 2025-03-26 | 2025-03-24 | 13.280 | 2,088,000 | +222,000 | 0.36% | 27,728,640 |
| 2025-03-25 | 2025-03-21 | 12.480 | 1,866,000 | +22,000 | 0.33% | 23,287,680 |
| 2025-03-24 | 2025-03-20 | 12.300 | 1,844,000 | +77,000 | 0.32% | 22,681,200 |
| 2025-03-21 | 2025-03-19 | 13.000 | 1,767,000 | -13,500 | 0.31% | 22,971,000 |
| 2025-03-20 | 2025-03-18 | 13.200 | 1,780,500 | +138,000 | 0.31% | 23,502,600 |
| 2025-03-19 | 2025-03-17 | 13.740 | 1,642,500 | +89,500 | 0.29% | 22,567,950 |
| 2025-03-18 | 2025-03-14 | 12.720 | 1,553,000 | +65,000 | 0.27% | 19,754,160 |
| 2025-03-17 | 2025-03-13 | 13.100 | 1,488,000 | +35,500 | 0.26% | 19,492,800 |
| 2025-03-14 | 2025-03-12 | 14.340 | 1,452,500 | +15,000 | 0.25% | 20,828,850 |
| 2025-03-13 | 2025-03-11 | 14.240 | 1,437,500 | -62,000 | 0.25% | 20,470,000 |
| 2025-03-12 | 2025-03-10 | 14.720 | 1,499,500 | +30,500 | 0.26% | 22,072,640 |
| 2025-03-11 | 2025-03-07 | 16.060 | 1,469,000 | +6,000 | 0.26% | 23,592,140 |
| 2025-03-10 | 2025-03-06 | 16.000 | 1,463,000 | +5,500 | 0.26% | 23,408,000 |
| 2025-03-07 | 2025-03-05 | 15.200 | 1,457,500 | -44,000 | 0.25% | 22,154,000 |
| 2025-03-06 | 2025-03-04 | 15.740 | 1,501,500 | +8,000 | 0.26% | 23,633,610 |
| 2025-03-05 | 2025-03-03 | 15.880 | 1,493,500 | +29,000 | 0.26% | 23,716,780 |
| 2025-03-04 | 2025-02-28 | 15.960 | 1,464,500 | -88,000 | 0.26% | 23,373,420 |
| 2025-03-03 | 2025-02-27 | 16.760 | 1,552,500 | +57,500 | 0.27% | 26,019,900 |
| 2025-02-28 | 2025-02-26 | 16.800 | 1,495,000 | -37,500 | 0.26% | 25,116,000 |
| 2025-02-27 | 2025-02-25 | 13.840 | 1,532,500 | +62,500 | 0.27% | 21,209,800 |
| 2025-02-26 | 2025-02-24 | 12.960 | 1,470,000 | -26,000 | 0.26% | 19,051,200 |
| 2025-02-25 | 2025-02-21 | 12.800 | 1,496,000 | -1,500 | 0.26% | 19,148,800 |
| 2025-02-24 | 2025-02-20 | 12.720 | 1,497,500 | -99,000 | 0.26% | 19,048,200 |
| 2025-02-21 | 2025-02-19 | 12.860 | 1,596,500 | -63,000 | 0.28% | 20,530,990 |
| 2025-02-20 | 2025-02-18 | 12.420 | 1,659,500 | -49,000 | 0.29% | 20,610,990 |
| 2025-02-19 | 2025-02-17 | 11.280 | 1,708,500 | -118,000 | 0.30% | 19,271,880 |
| 2025-02-18 | 2025-02-14 | 10.200 | 1,826,500 | -11,500 | 0.32% | 18,630,300 |
| 2025-02-17 | 2025-02-13 | 9.550 | 1,838,000 | +21,000 | 0.32% | 17,552,900 |
| 2025-02-14 | 2025-02-12 | 10.360 | 1,817,000 | -24,500 | 0.32% | 18,824,120 |
| 2025-02-13 | 2025-02-11 | 9.850 | 1,841,500 | +19,500 | 0.32% | 18,138,775 |
| 2025-02-12 | 2025-02-10 | 9.660 | 1,822,000 | -69,000 | 0.32% | 17,600,520 |
| 2025-02-11 | 2025-02-07 | 9.340 | 1,891,000 | +44,000 | 0.33% | 17,661,940 |
| 2025-02-10 | 2025-02-06 | 9.760 | 1,847,000 | +5,500 | 0.32% | 18,026,720 |
| 2025-02-07 | 2025-02-05 | 9.580 | 1,841,500 | +117,500 | 0.32% | 17,641,570 |
| 2025-02-06 | 2025-02-04 | 10.520 | 1,724,000 | -28,500 | 0.30% | 18,136,480 |
| 2025-02-05 | 2025-02-03 | 10.200 | 1,752,500 | +11,500 | 0.31% | 17,875,500 |
| 2025-02-04 | 2025-01-28 | 10.080 | 1,741,000 | +4,500 | 0.30% | 17,549,280 |
| 2025-02-03 | 2025-01-24 | 10.280 | 1,736,500 | -14,000 | 0.30% | 17,851,220 |
| 2025-01-27 | 2025-01-23 | 10.400 | 1,750,500 | +11,500 | 0.31% | 18,205,200 |
| 2025-01-24 | 2025-01-22 | 10.940 | 1,739,000 | -5,500 | 0.30% | 19,024,660 |
| 2025-01-23 | 2025-01-21 | 11.020 | 1,744,500 | -6,500 | 0.31% | 19,224,390 |
| 2025-01-22 | 2025-01-20 | 11.060 | 1,751,000 | +11,500 | 0.31% | 19,366,060 |
| 2025-01-21 | 2025-01-17 | 10.260 | 1,739,500 | -19,500 | 0.30% | 17,847,270 |
| 2025-01-20 | 2025-01-16 | 10.680 | 1,759,000 | +22,000 | 0.31% | 18,786,120 |
| 2025-01-17 | 2025-01-15 | 9.740 | 1,737,000 | -500 | 0.30% | 16,918,380 |
| 2025-01-16 | 2025-01-14 | 9.990 | 1,737,500 | -73,000 | 0.30% | 17,357,625 |
| 2025-01-15 | 2025-01-13 | 9.600 | 1,810,500 | -11,000 | 0.32% | 17,380,800 |
| 2025-01-14 | 2025-01-10 | 9.250 | 1,821,500 | -5,000 | 0.32% | 16,848,875 |
| 2025-01-13 | 2025-01-09 | 9.380 | 1,826,500 | +4,500 | 0.32% | 17,132,570 |
| 2025-01-10 | 2025-01-08 | 9.110 | 1,822,000 | -15,000 | 0.32% | 16,598,420 |
| 2025-01-09 | 2025-01-07 | 9.060 | 1,837,000 | -1,000 | 0.32% | 16,643,220 |
| 2025-01-08 | 2025-01-06 | 9.650 | 1,838,000 | -16,000 | 0.32% | 17,736,700 |
| 2025-01-07 | 2025-01-03 | 9.630 | 1,854,000 | -29,500 | 0.32% | 17,854,020 |
| 2025-01-06 | 2025-01-02 | 9.380 | 1,883,500 | +17,000 | 0.33% | 17,667,230 |
| 2025-01-03 | 2024-12-31 | 9.210 | 1,866,500 | +163,500 | 0.33% | 17,190,465 |
| 2025-01-02 | 2024-12-27 | 8.390 | 1,703,000 | +14,500 | 0.30% | 14,288,170 |
| 2024-12-30 | 2024-12-24 | 9.080 | 1,688,500 | -38,000 | 0.30% | 15,331,580 |
| 2024-12-27 | 2024-12-20 | 8.420 | 1,726,500 | -147,000 | 0.30% | 14,537,130 |
| 2024-12-23 | 2024-12-19 | 8.690 | 1,873,500 | -19,000 | 0.33% | 16,280,715 |
| 2024-12-20 | 2024-12-18 | 8.880 | 1,892,500 | -42,000 | 0.33% | 16,805,400 |
| 2024-12-19 | 2024-12-17 | 9.200 | 1,934,500 | +13,000 | 0.34% | 17,797,400 |
| 2024-12-18 | 2024-12-16 | 9.650 | 1,921,500 | +70,000 | 0.34% | 18,542,475 |
| 2024-12-17 | 2024-12-13 | 9.680 | 1,851,500 | -27,000 | 0.32% | 17,922,520 |
| 2024-12-16 | 2024-12-12 | 10.140 | 1,878,500 | -81,000 | 0.33% | 19,047,990 |
| 2024-12-13 | 2024-12-11 | 10.660 | 1,959,500 | -164,500 | 0.34% | 20,888,270 |
| 2024-12-12 | 2024-12-10 | 7.650 | 2,124,000 | -18,500 | 0.37% | 16,248,600 |
| 2024-12-11 | 2024-12-09 | 7.300 | 2,142,500 | -17,000 | 0.37% | 15,640,250 |
| 2024-12-10 | 2024-12-06 | 6.930 | 2,159,500 | -120,500 | 0.38% | 14,965,335 |
| 2024-12-09 | 2024-12-05 | 6.850 | 2,280,000 | +9,000 | 0.40% | 15,618,000 |
| 2024-12-06 | 2024-12-04 | 6.430 | 2,271,000 | -10,000 | 0.40% | 14,602,530 |
| 2024-12-05 | 2024-12-03 | 6.670 | 2,281,000 | +17,000 | 0.40% | 15,214,270 |
| 2024-12-04 | 2024-12-02 | 6.760 | 2,264,000 | +35,000 | 0.40% | 15,304,640 |
| 2024-12-03 | 2024-11-29 | 6.650 | 2,229,000 | +31,500 | 0.39% | 14,822,850 |
| 2024-12-02 | 2024-11-28 | 6.880 | 2,197,500 | +64,000 | 0.38% | 15,118,800 |
| 2024-11-29 | 2024-11-27 | 7.390 | 2,133,500 | +112,500 | 0.37% | 15,766,565 |
| 2024-11-28 | 2024-11-26 | 6.860 | 2,021,000 | +2,000 | 0.35% | 13,864,060 |
| 2024-11-27 | 2024-11-25 | 6.760 | 2,019,000 | -25,500 | 0.35% | 13,648,440 |
| 2024-11-26 | 2024-11-22 | 7.020 | 2,044,500 | +9,000 | 0.36% | 14,352,390 |
| 2024-11-25 | 2024-11-21 | 7.220 | 2,035,500 | +9,500 | 0.36% | 14,696,310 |
| 2024-11-22 | 2024-11-20 | 7.370 | 2,026,000 | -22,500 | 0.35% | 14,931,620 |
| 2024-11-21 | 2024-11-19 | 6.550 | 2,048,500 | -34,000 | 0.36% | 13,417,675 |
| 2024-11-20 | 2024-11-18 | 6.290 | 2,082,500 | +124,500 | 0.36% | 13,098,925 |
| 2024-11-19 | 2024-11-15 | 6.100 | 1,958,000 | -41,000 | 0.34% | 11,943,800 |
| 2024-11-18 | 2024-11-14 | 6.190 | 1,999,000 | +66,500 | 0.35% | 12,373,810 |
| 2024-11-15 | 2024-11-13 | 7.290 | 1,932,500 | +117,500 | 0.34% | 14,087,925 |
| 2024-11-14 | 2024-11-12 | 8.260 | 1,815,000 | +100,500 | 0.32% | 14,991,900 |
| 2024-11-13 | 2024-11-11 | 8.460 | 1,714,500 | +463,500 | 0.30% | 14,504,670 |
| 2024-11-12 | 2024-11-08 | 7.560 | 1,251,000 | -83,500 | 0.22% | 9,457,560 |
| 2024-11-11 | 2024-11-07 | 6.710 | 1,334,500 | -102,500 | 0.23% | 8,954,495 |
| 2024-11-08 | 2024-11-06 | 4.730 | 1,437,000 | +20,000 | 0.25% | 6,797,010 |
| 2024-11-07 | 2024-11-05 | 4.790 | 1,417,000 | -17,000 | 0.25% | 6,787,430 |
| 2024-11-06 | 2024-11-04 | 4.750 | 1,434,000 | +6,500 | 0.25% | 6,811,500 |
| 2024-11-05 | 2024-11-01 | 4.790 | 1,427,500 | +26,500 | 0.25% | 6,837,725 |
| 2024-11-04 | 2024-10-31 | 5.090 | 1,401,000 | +27,500 | 0.25% | 7,131,090 |
| 2024-11-01 | 2024-10-30 | 5.000 | 1,373,500 | -85,500 | 0.24% | 6,867,500 |
| 2024-10-31 | 2024-10-29 | 4.480 | 1,459,000 | -16,500 | 0.26% | 6,536,320 |
| 2024-10-30 | 2024-10-28 | 4.170 | 1,475,500 | -32,500 | 0.26% | 6,152,835 |
| 2024-10-28 | 2024-10-24 | 3.830 | 1,508,000 | +1,000 | 0.26% | 5,775,640 |
| 2024-10-25 | 2024-10-23 | 3.990 | 1,507,000 | -330,000 | 0.26% | 6,012,930 |
| 2024-10-24 | 2024-10-22 | 3.940 | 1,837,000 | +39,000 | 0.32% | 7,237,780 |
| 2024-10-23 | 2024-10-21 | 4.010 | 1,798,000 | +37,000 | 0.31% | 7,209,980 |
| 2024-10-22 | 2024-10-18 | 4.010 | 1,761,000 | -13,000 | 0.31% | 7,061,610 |
| 2024-10-21 | 2024-10-17 | 3.800 | 1,774,000 | +78,000 | 0.31% | 6,741,200 |
| 2024-10-18 | 2024-10-16 | 3.810 | 1,696,000 | +11,500 | 0.30% | 6,461,760 |
| 2024-10-17 | 2024-10-15 | 3.810 | 1,684,500 | -53,500 | 0.29% | 6,417,945 |
| 2024-10-16 | 2024-10-14 | 4.240 | 1,738,000 | -203,000 | 0.30% | 7,369,120 |
| 2024-10-15 | 2024-10-10 | 4.750 | 1,941,000 | +5,000 | 0.34% | 9,219,750 |
| 2024-10-14 | 2024-10-09 | 4.500 | 1,936,000 | +5,500 | 0.34% | 8,712,000 |
| 2024-10-10 | 2024-10-08 | 4.390 | 1,930,500 | -4,000 | 0.34% | 8,474,895 |
| 2024-10-09 | 2024-10-07 | 4.900 | 1,934,500 | +91,000 | 0.34% | 9,479,050 |
| 2024-10-08 | 2024-10-04 | 4.730 | 1,843,500 | -80,500 | 0.32% | 8,719,755 |
| 2024-10-07 | 2024-10-03 | 4.410 | 1,924,000 | -20,500 | 0.34% | 8,484,840 |
| 2024-10-04 | 2024-10-02 | 4.750 | 1,944,500 | -20,000 | 0.34% | 9,236,375 |
| 2024-10-03 | 2024-09-30 | 4.790 | 1,964,500 | -5,000 | 0.34% | 9,409,955 |
| 2024-10-02 | 2024-09-27 | 4.280 | 1,969,500 | +46,000 | 0.34% | 8,429,460 |
| 2024-09-30 | 2024-09-26 | 3.670 | 1,923,500 | +11,500 | 0.34% | 7,059,245 |
| 2024-09-27 | 2024-09-25 | 3.410 | 1,912,000 | -35,500 | 0.33% | 6,519,920 |
| 2024-09-26 | 2024-09-24 | 3.150 | 1,947,500 | -7,500 | 0.34% | 6,134,625 |
| 2024-09-25 | 2024-09-23 | 2.970 | 1,955,000 | +22,500 | 0.34% | 5,806,350 |
| 2024-09-24 | 2024-09-20 | 3.060 | 1,932,500 | -30,000 | 0.34% | 5,913,450 |
| 2024-09-23 | 2024-09-19 | 3.080 | 1,962,500 | +10,000 | 0.34% | 6,044,500 |
| 2024-09-20 | 2024-09-17 | 3.090 | 1,952,500 | -6,500 | 0.34% | 6,033,225 |
| 2024-09-19 | 2024-09-16 | 2.710 | 1,959,000 | +14,500 | 0.34% | 5,308,890 |
| 2024-09-17 | 2024-09-13 | 3.120 | 1,944,500 | -1,000 | 0.34% | 6,066,840 |
| 2024-09-16 | 2024-09-12 | 2.590 | 1,945,500 | -8,000 | 0.34% | 5,038,845 |
| 2024-09-13 | 2024-09-11 | 2.630 | 1,953,500 | +8,000 | 0.34% | 5,137,705 |
| 2024-09-12 | 2024-09-10 | 2.700 | 1,945,500 | +19,000 | 0.34% | 5,252,850 |
| 2024-09-11 | 2024-09-09 | 2.760 | 1,926,500 | +11,000 | 0.34% | 5,317,140 |
| 2024-09-10 | 2024-09-05 | 2.690 | 1,915,500 | -2,000 | 0.34% | 5,152,695 |
| 2024-09-09 | 2024-09-04 | 2.660 | 1,917,500 | +34,000 | 0.34% | 5,100,550 |
| 2024-09-05 | 2024-09-03 | 3.040 | 1,883,500 | +2,000 | 0.33% | 5,725,840 |
| 2024-09-04 | 2024-09-02 | 3.050 | 1,881,500 | +120,000 | 0.33% | 5,738,575 |
| 2024-09-03 | 2024-08-30 | 3.250 | 1,761,500 | -30,500 | 0.31% | 5,724,875 |
| 2024-09-02 | 2024-08-29 | 3.430 | 1,792,000 | +15,000 | 0.31% | 6,146,560 |
| 2024-08-29 | 2024-08-27 | 3.640 | 1,777,000 | +7,500 | 0.31% | 6,468,280 |
| 2024-08-28 | 2024-08-26 | 3.630 | 1,769,500 | -7,000 | 0.31% | 6,423,285 |
| 2024-08-21 | 2024-08-19 | 3.920 | 1,776,500 | +4,500 | 0.31% | 6,963,880 |
| 2024-08-15 | 2024-08-13 | 3.930 | 1,772,000 | -500 | 0.31% | 6,963,960 |
| 2024-08-12 | 2024-08-08 | 3.980 | 1,772,500 | +10,000 | 0.31% | 7,054,550 |
| 2024-08-08 | 2024-08-06 | 4.180 | 1,762,500 | -6,000 | 0.31% | 7,367,250 |
| 2024-08-07 | 2024-08-05 | 4.010 | 1,768,500 | +1,000 | 0.31% | 7,091,685 |
| 2024-08-02 | 2024-07-31 | 4.040 | 1,767,500 | -834,000 | 0.31% | 7,140,700 |
| 2024-08-01 | 2024-07-30 | 3.940 | 2,601,500 | -303,000 | 0.46% | 10,249,910 |
| 2024-07-30 | 2024-07-26 | 4.160 | 2,904,500 | -10,000 | 0.50% | 12,082,720 |
| 2024-07-29 | 2024-07-25 | 4.160 | 2,914,500 | +20,000 | 0.51% | 12,124,320 |
| 2024-07-24 | 2024-07-22 | 4.670 | 2,894,500 | +10,000 | 0.50% | 13,517,315 |
| 2024-07-19 | 2024-07-17 | 4.490 | 2,884,500 | -8,000 | 0.50% | 12,951,405 |
| 2024-07-15 | 2024-07-11 | 4.100 | 2,892,500 | +1,000 | 0.50% | 11,859,250 |
| 2024-07-11 | 2024-07-09 | 3.960 | 2,891,500 | +247,000 | 0.50% | 11,450,340 |
| 2024-07-10 | 2024-07-08 | 4.060 | 2,644,500 | +71,500 | 0.46% | 10,736,670 |
| 2024-07-08 | 2024-07-04 | 4.400 | 2,573,000 | +75,000 | 0.45% | 11,321,200 |
| 2024-07-05 | 2024-07-03 | 4.500 | 2,498,000 | +17,000 | 0.43% | 11,241,000 |
| 2024-07-04 | 2024-07-02 | 4.500 | 2,481,000 | +210,000 | 0.43% | 11,164,500 |
| 2024-07-03 | 2024-06-28 | 4.800 | 2,271,000 | -2,500 | 0.39% | 10,900,800 |
| 2024-06-28 | 2024-06-26 | 4.960 | 2,273,500 | +7,000 | 0.39% | 11,276,560 |
| 2024-06-26 | 2024-06-24 | 4.870 | 2,266,500 | +36,000 | 0.39% | 11,037,855 |
| 2024-06-25 | 2024-06-21 | 5.540 | 2,230,500 | +2,000 | 0.39% | 12,356,970 |
| 2024-06-24 | 2024-06-20 | 5.700 | 2,228,500 | -91,000 | 0.39% | 12,702,450 |
| 2024-06-21 | 2024-06-19 | 5.760 | 2,319,500 | -20,000 | 0.40% | 13,360,320 |
| 2024-06-20 | 2024-06-18 | 5.420 | 2,339,500 | -269,500 | 0.41% | 12,680,090 |
| 2024-06-14 | 2024-06-12 | 5.600 | 2,609,000 | +2,500 | 0.45% | 14,610,400 |
| 2024-06-13 | 2024-06-11 | 5.550 | 2,606,500 | +40,500 | 0.45% | 14,466,075 |
| 2024-06-12 | 2024-06-07 | 5.990 | 2,566,000 | +23,000 | 0.45% | 15,370,340 |
| 2024-06-11 | 2024-06-06 | 5.710 | 2,543,000 | +103,000 | 0.44% | 14,520,530 |
| 2024-06-07 | 2024-06-05 | 6.550 | 2,440,000 | +58,000 | 0.42% | 15,982,000 |
| 2024-06-06 | 2024-06-04 | 7.000 | 2,382,000 | +69,500 | 0.41% | 16,674,000 |
| 2024-06-05 | 2024-06-03 | 7.140 | 2,312,500 | -28,000 | 0.40% | 16,511,250 |
| 2024-06-03 | 2024-05-30 | 7.100 | 2,340,500 | -2,500 | 0.41% | 16,617,550 |
| 2024-05-31 | 2024-05-29 | 7.060 | 2,343,000 | -500 | 0.41% | 16,541,580 |
| 2024-05-28 | 2024-05-24 | 6.680 | 2,343,500 | -20,000 | 0.41% | 15,654,580 |
| 2024-05-27 | 2024-05-23 | 6.650 | 2,363,500 | +20,000 | 0.41% | 15,717,275 |
| 2024-05-23 | 2024-05-21 | 6.620 | 2,343,500 | +500 | 0.41% | 15,513,970 |
| 2024-05-22 | 2024-05-20 | 7.020 | 2,343,000 | -33,000 | 0.41% | 16,447,860 |
| 2024-05-21 | 2024-05-17 | 6.550 | 2,376,000 | +175,500 | 0.41% | 15,562,800 |
| 2024-05-16 | 2024-05-13 | 6.060 | 2,200,500 | -60,000 | 0.38% | 13,335,030 |
| 2024-05-14 | 2024-05-10 | 6.170 | 2,260,500 | +67,500 | 0.39% | 13,947,285 |
| 2024-05-13 | 2024-05-09 | 5.990 | 2,193,000 | -190,500 | 0.38% | 13,136,070 |
| 2024-05-10 | 2024-05-08 | 5.980 | 2,383,500 | -18,000 | 0.41% | 14,253,330 |
| 2024-05-07 | 2024-05-03 | 6.190 | 2,401,500 | +18,000 | 0.42% | 14,865,285 |
| 2024-05-06 | 2024-05-02 | 6.240 | 2,383,500 | +4,000 | 0.41% | 14,873,040 |
| 2024-05-03 | 2024-04-30 | 5.940 | 2,379,500 | -8,000 | 0.41% | 14,134,230 |
| 2024-05-02 | 2024-04-29 | 5.600 | 2,387,500 | +2,500 | 0.41% | 13,370,000 |
| 2024-04-30 | 2024-04-26 | 5.450 | 2,385,000 | +17,500 | 0.41% | 12,998,250 |
| 2024-04-29 | 2024-04-25 | 5.330 | 2,367,500 | -10,000 | 0.41% | 12,618,775 |
| 2024-04-26 | 2024-04-24 | 5.050 | 2,377,500 | -8,000 | 0.41% | 12,006,375 |
| 2024-04-19 | 2024-04-17 | 4.490 | 2,385,500 | +1,000 | 0.41% | 10,710,895 |
| 2024-04-18 | 2024-04-16 | 4.570 | 2,384,500 | +5,000 | 0.41% | 10,897,165 |
| 2024-04-17 | 2024-04-15 | 4.760 | 2,379,500 | +3,000 | 0.41% | 11,326,420 |
| 2024-04-11 | 2024-04-09 | 6.140 | 2,376,500 | +9,500 | 0.41% | 14,591,710 |
| 2024-04-09 | 2024-04-05 | 6.040 | 2,367,000 | -4,000 | 0.41% | 14,296,680 |
| 2024-03-27 | 2024-03-25 | 6.110 | 2,371,000 | -83,500 | 0.41% | 14,486,810 |
| 2024-03-26 | 2024-03-22 | 6.000 | 2,454,500 | +1,000 | 0.43% | 14,727,000 |
| 2024-03-25 | 2024-03-21 | 6.140 | 2,453,500 | -38,000 | 0.43% | 15,064,490 |
| 2024-03-22 | 2024-03-20 | 6.270 | 2,491,500 | -30,000 | 0.43% | 15,621,705 |
| 2024-03-20 | 2024-03-18 | 6.300 | 2,521,500 | +10,500 | 0.44% | 15,885,450 |
| 2024-03-19 | 2024-03-15 | 6.380 | 2,511,000 | -36,500 | 0.44% | 16,020,180 |
| 2024-03-18 | 2024-03-14 | 6.510 | 2,547,500 | -3,500 | 0.44% | 16,584,225 |
| 2024-03-15 | 2024-03-13 | 6.480 | 2,551,000 | +129,500 | 0.44% | 16,530,480 |
| 2024-03-13 | 2024-03-11 | 6.190 | 2,421,500 | +500 | 0.42% | 14,989,085 |
| 2024-03-12 | 2024-03-08 | 6.120 | 2,421,000 | +24,000 | 0.42% | 14,816,520 |
| 2024-03-11 | 2024-03-07 | 5.840 | 2,397,000 | +5,000 | 0.42% | 13,998,480 |
| 2024-03-08 | 2024-03-06 | 6.400 | 2,392,000 | +21,000 | 0.42% | 15,308,800 |
| 2024-03-06 | 2024-03-04 | 6.690 | 2,371,000 | +56,000 | 0.41% | 15,861,990 |
| 2024-03-05 | 2024-03-01 | 6.620 | 2,315,000 | -32,000 | 0.40% | 15,325,300 |
| 2024-03-04 | 2024-02-29 | 6.660 | 2,347,000 | -1,000 | 0.41% | 15,631,020 |
| 2024-03-01 | 2024-02-28 | 6.580 | 2,348,000 | +16,500 | 0.41% | 15,449,840 |
| 2024-02-29 | 2024-02-27 | 6.840 | 2,331,500 | +8,000 | 0.41% | 15,947,460 |
| 2024-02-28 | 2024-02-26 | 6.820 | 2,323,500 | -8,000 | 0.40% | 15,846,270 |
| 2024-02-27 | 2024-02-23 | 6.250 | 2,331,500 | +19,500 | 0.41% | 14,571,875 |
| 2024-02-26 | 2024-02-22 | 6.260 | 2,312,000 | -8,000 | 0.40% | 14,473,120 |
| 2024-02-23 | 2024-02-21 | 5.630 | 2,320,000 | +6,000 | 0.40% | 13,061,600 |
| 2024-02-22 | 2024-02-20 | 5.430 | 2,314,000 | -179,000 | 0.40% | 12,565,020 |
| 2024-02-14 | 2024-02-07 | 4.520 | 2,493,000 | +75,500 | 0.43% | 11,268,360 |
| 2024-02-08 | 2024-02-06 | 4.380 | 2,417,500 | -72,500 | 0.42% | 10,588,650 |
| 2024-01-30 | 2024-01-26 | 4.620 | 2,490,000 | +7,000 | 0.43% | 11,503,800 |
| 2024-01-25 | 2024-01-23 | 5.200 | 2,483,000 | -500 | 0.43% | 12,911,600 |
| 2024-01-24 | 2024-01-22 | 5.170 | 2,483,500 | +20,000 | 0.43% | 12,839,695 |
| 2024-01-23 | 2024-01-19 | 5.530 | 2,463,500 | +4,000 | 0.43% | 13,623,155 |
| 2024-01-19 | 2024-01-17 | 5.900 | 2,459,500 | +500 | 0.43% | 14,511,050 |
| 2024-01-12 | 2024-01-10 | 6.090 | 2,459,000 | -4,000 | 0.43% | 14,975,310 |
| 2024-01-11 | 2024-01-09 | 6.260 | 2,463,000 | +50,000 | 0.43% | 15,418,380 |
| 2024-01-09 | 2024-01-05 | 6.010 | 2,413,000 | +10,000 | 0.42% | 14,502,130 |
| 2024-01-05 | 2024-01-03 | 6.220 | 2,403,000 | -41,500 | 0.42% | 14,946,660 |
| 2024-01-03 | 2023-12-29 | 6.500 | 2,444,500 | -10,000 | 0.42% | 15,889,250 |
| 2024-01-02 | 2023-12-28 | 6.380 | 2,454,500 | -9,000 | 0.43% | 15,659,710 |
| 2023-12-29 | 2023-12-27 | 6.240 | 2,463,500 | -3,000 | 0.43% | 15,372,240 |
| 2023-12-28 | 2023-12-22 | 5.990 | 2,466,500 | +10,000 | 0.43% | 14,774,335 |
| 2023-12-27 | 2023-12-21 | 6.290 | 2,456,500 | +1,000 | 0.43% | 15,451,385 |
| 2023-12-21 | 2023-12-19 | 6.340 | 2,455,500 | -500 | 0.43% | 15,567,870 |
| 2023-12-20 | 2023-12-18 | 6.380 | 2,456,000 | +1,000 | 0.43% | 15,669,280 |
| 2023-12-19 | 2023-12-15 | 6.660 | 2,455,000 | -4,000 | 0.43% | 16,350,300 |
| 2023-12-18 | 2023-12-14 | 6.380 | 2,459,000 | -287,500 | 0.43% | 15,688,420 |
| 2023-12-15 | 2023-12-13 | 6.570 | 2,746,500 | +24,500 | 0.48% | 18,044,505 |
| 2023-12-14 | 2023-12-12 | 9.440 | 2,722,000 | +1,500 | 0.47% | 25,695,680 |
| 2023-12-12 | 2023-12-08 | 9.020 | 2,720,500 | -36,500 | 0.47% | 24,538,910 |
| 2023-12-11 | 2023-12-07 | 9.390 | 2,757,000 | -2,000 | 0.48% | 25,888,230 |
| 2023-12-08 | 2023-12-06 | 9.150 | 2,759,000 | +47,500 | 0.48% | 25,244,850 |
| 2023-12-07 | 2023-12-05 | 9.520 | 2,711,500 | -37,000 | 0.47% | 25,813,480 |
| 2023-12-06 | 2023-12-04 | 9.180 | 2,748,500 | +5,000 | 0.48% | 25,231,230 |
| 2023-12-05 | 2023-12-01 | 9.230 | 2,743,500 | +500 | 0.48% | 25,322,505 |
| 2023-12-04 | 2023-11-30 | 9.390 | 2,743,000 | -19,500 | 0.48% | 25,756,770 |
| 2023-12-01 | 2023-11-29 | 8.730 | 2,762,500 | +234,000 | 0.48% | 24,116,625 |
| 2023-11-30 | 2023-11-28 | 11.380 | 2,528,500 | +3,000 | 0.44% | 28,774,330 |
| 2023-11-22 | 2023-11-20 | 11.500 | 2,525,500 | -3,000 | 0.44% | 29,043,250 |
| 2023-11-21 | 2023-11-17 | 11.480 | 2,528,500 | +84,000 | 0.44% | 29,027,180 |
| 2023-11-17 | 2023-11-15 | 11.220 | 2,444,500 | +3,000 | 0.42% | 27,427,290 |
| 2023-11-16 | 2023-11-14 | 11.200 | 2,441,500 | -10,000 | 0.42% | 27,344,800 |
| 2023-11-15 | 2023-11-13 | 11.020 | 2,451,500 | +1,500 | 0.43% | 27,015,530 |
| 2023-11-10 | 2023-11-08 | 10.900 | 2,450,000 | -5,500 | 0.43% | 26,705,000 |
| 2023-11-09 | 2023-11-07 | 11.200 | 2,455,500 | -100,000 | 0.43% | 27,501,600 |
| 2023-11-08 | 2023-11-06 | 11.300 | 2,555,500 | -22,000 | 0.44% | 28,877,150 |
| 2023-11-03 | 2023-11-01 | 10.680 | 2,577,500 | -6,000 | 0.45% | 27,527,700 |
| 2023-11-01 | 2023-10-30 | 10.400 | 2,583,500 | -6,000 | 0.45% | 26,868,400 |
| 2023-10-31 | 2023-10-27 | 10.000 | 2,589,500 | +16,000 | 0.45% | 25,895,000 |
| 2023-10-25 | 2023-10-20 | 9.250 | 2,573,500 | -3,000 | 0.45% | 23,804,875 |
| 2023-10-20 | 2023-10-18 | 9.430 | 2,576,500 | -10,000 | 0.45% | 24,296,395 |
| 2023-10-18 | 2023-10-16 | 9.430 | 2,586,500 | +2,000 | 0.45% | 24,390,695 |
| 2023-10-17 | 2023-10-13 | 9.530 | 2,584,500 | +9,500 | 0.45% | 24,630,285 |
| 2023-10-13 | 2023-10-11 | 8.800 | 2,575,000 | +12,000 | 0.45% | 22,660,000 |
| 2023-10-12 | 2023-10-10 | 8.620 | 2,563,000 | +1,000 | 0.45% | 22,093,060 |
| 2023-10-10 | 2023-10-06 | 8.320 | 2,562,000 | -1,000 | 0.45% | 21,315,840 |
| 2023-09-29 | 2023-09-27 | 8.940 | 2,563,000 | +5,000 | 0.45% | 22,913,220 |
| 2023-09-27 | 2023-09-25 | 9.040 | 2,558,000 | -2,000 | 0.44% | 23,124,320 |
| 2023-09-25 | 2023-09-21 | 9.000 | 2,560,000 | +500 | 0.44% | 23,040,000 |
| 2023-09-21 | 2023-09-19 | 9.180 | 2,559,500 | +1,000 | 0.44% | 23,496,210 |
| 2023-09-18 | 2023-09-14 | 8.900 | 2,558,500 | +5,000 | 0.44% | 22,770,650 |
| 2023-09-13 | 2023-09-11 | 9.260 | 2,553,500 | -10,000 | 0.44% | 23,645,410 |
| 2023-09-11 | 2023-09-06 | 9.020 | 2,563,500 | +1,500 | 0.45% | 23,122,770 |
| 2023-09-06 | 2023-09-04 | 9.350 | 2,562,000 | +37,000 | 0.45% | 23,954,700 |
| 2023-08-30 | 2023-08-28 | 9.880 | 2,525,000 | -1,500 | 0.44% | 24,947,000 |
| 2023-08-29 | 2023-08-25 | 9.630 | 2,526,500 | -19,500 | 0.44% | 24,330,195 |
| 2023-08-28 | 2023-08-24 | 9.290 | 2,546,000 | -1,500 | 0.44% | 23,652,340 |
| 2023-08-25 | 2023-08-23 | 9.110 | 2,547,500 | +4,500 | 0.44% | 23,207,725 |
| 2023-08-22 | 2023-08-18 | 9.490 | 2,543,000 | +3,000 | 0.44% | 24,133,070 |
| 2023-08-16 | 2023-08-14 | 9.990 | 2,540,000 | +5,000 | 0.44% | 25,374,600 |
| 2023-08-09 | 2023-08-07 | 10.160 | 2,535,000 | +5,000 | 0.44% | 25,755,600 |
| 2023-08-02 | 2023-07-31 | 11.360 | 2,530,000 | -21,000 | 0.44% | 28,740,800 |
| 2023-08-01 | 2023-07-28 | 11.340 | 2,551,000 | +214,500 | 0.44% | 28,928,340 |
| 2023-07-31 | 2023-07-27 | 10.640 | 2,336,500 | +18,000 | 0.41% | 24,860,360 |
| 2023-07-28 | 2023-07-26 | 10.640 | 2,318,500 | -4,500 | 0.40% | 24,668,840 |
| 2023-07-27 | 2023-07-25 | 10.400 | 2,323,000 | +4,000 | 0.40% | 24,159,200 |
| 2023-07-26 | 2023-07-24 | 10.360 | 2,319,000 | -26,000 | 0.40% | 24,024,840 |
| 2023-07-25 | 2023-07-21 | 10.460 | 2,345,000 | -6,500 | 0.41% | 24,528,700 |
| 2023-07-24 | 2023-07-20 | 10.020 | 2,351,500 | -20,000 | 0.41% | 23,562,030 |
| 2023-07-21 | 2023-07-19 | 9.980 | 2,371,500 | +2,000 | 0.41% | 23,667,570 |
| 2023-07-20 | 2023-07-18 | 10.000 | 2,369,500 | +20,000 | 0.41% | 23,695,000 |
| 2023-07-19 | 2023-07-14 | 10.220 | 2,349,500 | +3,000 | 0.41% | 24,011,890 |
| 2023-07-18 | 2023-07-13 | 10.360 | 2,346,500 | -29,000 | 0.41% | 24,309,740 |
| 2023-07-14 | 2023-07-12 | 10.000 | 2,375,500 | +3,000 | 0.41% | 23,755,000 |
| 2023-07-13 | 2023-07-11 | 10.100 | 2,372,500 | -5,500 | 0.41% | 23,962,250 |
| 2023-07-12 | 2023-07-10 | 9.930 | 2,378,000 | +20,000 | 0.41% | 23,613,540 |
| 2023-07-11 | 2023-07-07 | 10.140 | 2,358,000 | +3,000 | 0.41% | 23,910,120 |
| 2023-07-07 | 2023-07-05 | 10.020 | 2,355,000 | +3,000 | 0.41% | 23,597,100 |
| 2023-07-06 | 2023-07-04 | 10.760 | 2,352,000 | -21,500 | 0.41% | 25,307,520 |
| 2023-07-05 | 2023-07-03 | 9.670 | 2,373,500 | -4,000 | 0.41% | 22,951,745 |
| 2023-07-04 | 2023-06-30 | 9.690 | 2,377,500 | -1,000 | 0.41% | 23,037,975 |
| 2023-07-03 | 2023-06-29 | 9.570 | 2,378,500 | +36,500 | 0.41% | 22,762,245 |
| 2023-06-30 | 2023-06-28 | 9.540 | 2,342,000 | +14,500 | 0.41% | 22,342,680 |
| 2023-06-28 | 2023-06-26 | 10.300 | 2,327,500 | -5,000 | 0.40% | 23,973,250 |
| 2023-06-27 | 2023-06-23 | 9.920 | 2,332,500 | +3,500 | 0.41% | 23,138,400 |
| 2023-06-26 | 2023-06-21 | 10.060 | 2,329,000 | -3,500 | 0.40% | 23,429,740 |
| 2023-06-21 | 2023-06-19 | 10.920 | 2,332,500 | -7,000 | 0.41% | 25,470,900 |
| 2023-06-20 | 2023-06-16 | 10.880 | 2,339,500 | -500 | 0.41% | 25,453,760 |
| 2023-06-19 | 2023-06-15 | 10.840 | 2,340,000 | -8,500 | 0.41% | 25,365,600 |
| 2023-06-16 | 2023-06-14 | 10.200 | 2,348,500 | -1,500 | 0.41% | 23,954,700 |
| 2023-06-15 | 2023-06-13 | 10.240 | 2,350,000 | +3,000 | 0.41% | 24,064,000 |
| 2023-06-14 | 2023-06-12 | 10.160 | 2,347,000 | +3,000 | 0.41% | 23,845,520 |
| 2023-06-13 | 2023-06-09 | 10.400 | 2,344,000 | -3,000 | 0.41% | 24,377,600 |
| 2023-06-12 | 2023-06-08 | 10.220 | 2,347,000 | +2,000 | 0.41% | 23,986,340 |
| 2023-06-09 | 2023-06-07 | 10.340 | 2,345,000 | +7,500 | 0.41% | 24,247,300 |
| 2023-06-08 | 2023-06-06 | 10.380 | 2,337,500 | +7,000 | 0.41% | 24,263,250 |
| 2023-06-07 | 2023-06-05 | 10.700 | 2,330,500 | +500 | 0.41% | 24,936,350 |
| 2023-06-05 | 2023-06-01 | 10.640 | 2,330,000 | -2,500 | 0.41% | 24,791,200 |
| 2023-06-02 | 2023-05-31 | 10.380 | 2,332,500 | +2,000 | 0.41% | 24,211,350 |
| 2023-05-31 | 2023-05-29 | 10.900 | 2,330,500 | +1,000 | 0.41% | 25,402,450 |
| 2023-05-30 | 2023-05-25 | 10.820 | 2,329,500 | +9,500 | 0.41% | 25,205,190 |
| 2023-05-29 | 2023-05-24 | 11.340 | 2,320,000 | -6,000 | 0.40% | 26,308,800 |
| 2023-05-25 | 2023-05-23 | 11.740 | 2,326,000 | -8,000 | 0.41% | 27,307,240 |
| 2023-05-24 | 2023-05-22 | 11.300 | 2,334,000 | +2,500 | 0.41% | 26,374,200 |
| 2023-05-23 | 2023-05-19 | 11.260 | 2,331,500 | +3,000 | 0.41% | 26,252,690 |
| 2023-05-22 | 2023-05-18 | 11.640 | 2,328,500 | -2,000 | 0.41% | 27,103,740 |
| 2023-05-19 | 2023-05-17 | 11.240 | 2,330,500 | +6,000 | 0.41% | 26,194,820 |
| 2023-05-17 | 2023-05-15 | 11.500 | 2,324,500 | +19,500 | 0.41% | 26,731,750 |
| 2023-05-16 | 2023-05-12 | 11.680 | 2,305,000 | -1,000 | 0.40% | 26,922,400 |
| 2023-05-15 | 2023-05-11 | 11.800 | 2,306,000 | +8,000 | 0.40% | 27,210,800 |
| 2023-05-12 | 2023-05-10 | 11.520 | 2,298,000 | -500 | 0.40% | 26,472,960 |
| 2023-05-11 | 2023-05-09 | 10.980 | 2,298,500 | +14,500 | 0.40% | 25,237,530 |
| 2023-05-10 | 2023-05-08 | 11.760 | 2,284,000 | +22,500 | 0.40% | 26,859,840 |
| 2023-05-09 | 2023-05-05 | 12.380 | 2,261,500 | -10,000 | 0.39% | 27,997,370 |
| 2023-05-08 | 2023-05-04 | 11.900 | 2,271,500 | +7,000 | 0.40% | 27,030,850 |
| 2023-05-05 | 2023-05-03 | 11.580 | 2,264,500 | +2,000 | 0.40% | 26,222,910 |
| 2023-05-04 | 2023-05-02 | 11.940 | 2,262,500 | +2,000 | 0.39% | 27,014,250 |
| 2023-05-02 | 2023-04-27 | 12.360 | 2,260,500 | +1,000 | 0.39% | 27,939,780 |
| 2023-04-28 | 2023-04-26 | 12.420 | 2,259,500 | +15,000 | 0.39% | 28,062,990 |
| 2023-04-27 | 2023-04-25 | 12.280 | 2,244,500 | +16,000 | 0.39% | 27,562,460 |
| 2023-04-25 | 2023-04-21 | 12.860 | 2,228,500 | -7,000 | 0.39% | 28,658,510 |
| 2023-04-24 | 2023-04-20 | 12.860 | 2,235,500 | +2,500 | 0.39% | 28,748,530 |
| 2023-04-21 | 2023-04-19 | 13.880 | 2,233,000 | +1,000 | 0.39% | 30,994,040 |
| 2023-04-20 | 2023-04-18 | 14.200 | 2,232,000 | +500 | 0.39% | 31,694,400 |
| 2023-04-19 | 2023-04-17 | 13.880 | 2,231,500 | +6,000 | 0.39% | 30,973,220 |
| 2023-04-18 | 2023-04-14 | 14.860 | 2,225,500 | +10,500 | 0.39% | 33,070,930 |
| 2023-04-17 | 2023-04-13 | 14.460 | 2,215,000 | -16,500 | 0.39% | 32,028,900 |
| 2023-04-14 | 2023-04-12 | 14.180 | 2,231,500 | -7,000 | 0.39% | 31,642,670 |
| 2023-04-13 | 2023-04-11 | 13.840 | 2,238,500 | -15,000 | 0.39% | 30,980,840 |
| 2023-04-12 | 2023-04-06 | 13.320 | 2,253,500 | -5,500 | 0.39% | 30,016,620 |
| 2023-04-11 | 2023-04-04 | 12.680 | 2,259,000 | -9,500 | 0.39% | 28,644,120 |
| 2023-04-06 | 2023-04-03 | 12.380 | 2,268,500 | +2,000 | 0.40% | 28,084,030 |
| 2023-04-04 | 2023-03-31 | 12.700 | 2,266,500 | -15,000 | 0.40% | 28,784,550 |
| 2023-04-03 | 2023-03-30 | 12.660 | 2,281,500 | +1,500 | 0.40% | 28,883,790 |
| 2023-03-31 | 2023-03-29 | 13.140 | 2,280,000 | +2,000 | 0.40% | 29,959,200 |
| 2023-03-30 | 2023-03-28 | 12.900 | 2,278,000 | +13,000 | 0.40% | 29,386,200 |
| 2023-03-29 | 2023-03-27 | 13.020 | 2,265,000 | -76,500 | 0.40% | 29,490,300 |
| 2023-03-28 | 2023-03-24 | 12.980 | 2,341,500 | +40,500 | 0.41% | 30,392,670 |
| 2023-03-27 | 2023-03-23 | 14.440 | 2,301,000 | +6,000 | 0.40% | 33,226,440 |
| 2023-03-24 | 2023-03-22 | 14.280 | 2,295,000 | +85,500 | 0.40% | 32,772,600 |
| 2023-03-23 | 2023-03-21 | 15.080 | 2,209,500 | -7,000 | 0.39% | 33,319,260 |
| 2023-03-22 | 2023-03-20 | 14.040 | 2,216,500 | -10,000 | 0.39% | 31,119,660 |
| 2023-03-21 | 2023-03-17 | 14.500 | 2,226,500 | +16,000 | 0.39% | 32,284,250 |
| 2023-03-20 | 2023-03-16 | 13.900 | 2,210,500 | -3,000 | 0.39% | 30,725,950 |
| 2023-03-17 | 2023-03-15 | 13.940 | 2,213,500 | -11,000 | 0.39% | 30,856,190 |
| 2023-03-16 | 2023-03-14 | 13.360 | 2,224,500 | +13,000 | 0.39% | 29,719,320 |
| 2023-03-15 | 2023-03-13 | 13.600 | 2,211,500 | +7,000 | 0.39% | 30,076,400 |
| 2023-03-14 | 2023-03-10 | 14.300 | 2,204,500 | -102,500 | 0.38% | 31,524,350 |
| 2023-03-13 | 2023-03-09 | 14.620 | 2,307,000 | +8,500 | 0.40% | 33,728,340 |
| 2023-03-10 | 2023-03-08 | 14.960 | 2,298,500 | -3,000 | 0.40% | 34,385,560 |
| 2023-03-09 | 2023-03-07 | 15.700 | 2,301,500 | +22,000 | 0.40% | 36,133,550 |
| 2023-03-08 | 2023-03-06 | 16.320 | 2,279,500 | +2,000 | 0.40% | 37,201,440 |
| 2023-03-07 | 2023-03-03 | 16.860 | 2,277,500 | -7,000 | 0.40% | 38,398,650 |
| 2023-03-06 | 2023-03-02 | 16.320 | 2,284,500 | +102,500 | 0.40% | 37,283,040 |
| 2023-03-03 | 2023-03-01 | 17.060 | 2,182,000 | -119,000 | 0.38% | 37,224,920 |
| 2023-03-02 | 2023-02-28 | 15.820 | 2,301,000 | -1,000 | 0.40% | 36,401,820 |
| 2023-03-01 | 2023-02-27 | 15.680 | 2,302,000 | +49,500 | 0.40% | 36,095,360 |
| 2023-02-28 | 2023-02-24 | 16.840 | 2,252,500 | -1,500 | 0.39% | 37,932,100 |
| 2023-02-24 | 2023-02-22 | 17.080 | 2,254,000 | +89,500 | 0.39% | 38,498,320 |
| 2023-02-23 | 2023-02-21 | 16.700 | 2,164,500 | +5,000 | 0.38% | 36,147,150 |
| 2023-02-21 | 2023-02-17 | 16.300 | 2,159,500 | -125,500 | 0.38% | 35,199,850 |
| 2023-02-20 | 2023-02-16 | 15.840 | 2,285,000 | +13,000 | 0.40% | 36,194,400 |
| 2023-02-17 | 2023-02-15 | 16.280 | 2,272,000 | +1,500 | 0.40% | 36,988,160 |
| 2023-02-16 | 2023-02-14 | 16.600 | 2,270,500 | +109,500 | 0.40% | 37,690,300 |
| 2023-02-15 | 2023-02-13 | 18.000 | 2,161,000 | -8,000 | 0.38% | 38,898,000 |
| 2023-02-14 | 2023-02-10 | 18.000 | 2,169,000 | -66,500 | 0.38% | 39,042,000 |
| 2023-02-13 | 2023-02-09 | 18.820 | 2,235,500 | -3,000 | 0.39% | 42,072,110 |
| 2023-02-10 | 2023-02-08 | 18.280 | 2,238,500 | +46,500 | 0.39% | 40,919,780 |
| 2023-02-09 | 2023-02-07 | 17.960 | 2,192,000 | +9,000 | 0.38% | 39,368,320 |
| 2023-02-08 | 2023-02-06 | 18.260 | 2,183,000 | +16,000 | 0.38% | 39,861,580 |
| 2023-02-07 | 2023-02-03 | 19.820 | 2,167,000 | +8,500 | 0.38% | 42,949,940 |
| 2023-02-06 | 2023-02-02 | 20.450 | 2,158,500 | -32,500 | 0.38% | 44,141,325 |
| 2023-02-03 | 2023-02-01 | 19.780 | 2,191,000 | -8,000 | 0.38% | 43,337,980 |
| 2023-02-02 | 2023-01-31 | 18.620 | 2,199,000 | +2,000 | 0.38% | 40,945,380 |
| 2023-02-01 | 2023-01-30 | 19.180 | 2,197,000 | +15,000 | 0.38% | 42,138,460 |
| 2023-01-31 | 2023-01-27 | 20.250 | 2,182,000 | +25,000 | 0.38% | 44,185,500 |
| 2023-01-27 | 2023-01-20 | 19.860 | 2,157,000 | -14,500 | 0.38% | 42,838,020 |
| 2023-01-26 | 2023-01-19 | 19.760 | 2,171,500 | -242,000 | 0.38% | 42,908,840 |
| 2023-01-20 | 2023-01-18 | 19.480 | 2,413,500 | -236,500 | 0.42% | 47,014,980 |
| 2023-01-19 | 2023-01-17 | 20.000 | 2,650,000 | +7,000 | 0.46% | 53,000,000 |
| 2023-01-18 | 2023-01-16 | 20.750 | 2,643,000 | -107,000 | 0.46% | 54,842,250 |
| 2023-01-17 | 2023-01-13 | 19.900 | 2,750,000 | -34,500 | 0.48% | 54,725,000 |
| 2023-01-13 | 2023-01-11 | 17.100 | 2,784,500 | -15,500 | 0.49% | 47,614,950 |
| 2023-01-12 | 2023-01-10 | 16.480 | 2,800,000 | +3,500 | 0.49% | 46,144,000 |
| 2023-01-11 | 2023-01-09 | 16.300 | 2,796,500 | -21,000 | 0.49% | 45,582,950 |
| 2023-01-10 | 2023-01-06 | 15.900 | 2,817,500 | -2,000 | 0.49% | 44,798,250 |
| 2023-01-09 | 2023-01-05 | 16.220 | 2,819,500 | +18,500 | 0.49% | 45,732,290 |
| 2023-01-06 | 2023-01-04 | 16.300 | 2,801,000 | -4,000 | 0.49% | 45,656,300 |
| 2023-01-05 | 2023-01-03 | 16.200 | 2,805,000 | -35,500 | 0.49% | 45,441,000 |
| 2023-01-04 | 2022-12-30 | 14.980 | 2,840,500 | +5,000 | 0.50% | 42,550,690 |
| 2023-01-03 | 2022-12-29 | 14.940 | 2,835,500 | +5,500 | 0.50% | 42,362,370 |
| 2022-12-30 | 2022-12-28 | 14.680 | 2,830,000 | -38,000 | 0.49% | 41,544,400 |
| 2022-12-29 | 2022-12-23 | 14.220 | 2,868,000 | -51,000 | 0.50% | 40,782,960 |
| 2022-12-23 | 2022-12-21 | 13.860 | 2,919,000 | +6,500 | 0.51% | 40,457,340 |
| 2022-12-22 | 2022-12-20 | 13.740 | 2,912,500 | +71,500 | 0.51% | 40,017,750 |
| 2022-12-21 | 2022-12-19 | 14.460 | 2,841,000 | +5,000 | 0.50% | 41,080,860 |
| 2022-12-19 | 2022-12-15 | 15.300 | 2,836,000 | +39,000 | 0.50% | 43,390,800 |
| 2022-12-16 | 2022-12-14 | 15.820 | 2,797,000 | -2,000 | 0.49% | 44,248,540 |
| 2022-12-15 | 2022-12-13 | 16.260 | 2,799,000 | -29,500 | 0.49% | 45,511,740 |
| 2022-12-14 | 2022-12-12 | 16.600 | 2,828,500 | -51,000 | 0.49% | 46,953,100 |
| 2022-12-13 | 2022-12-09 | 15.980 | 2,879,500 | -14,500 | 0.50% | 46,014,410 |
| 2022-12-12 | 2022-12-08 | 15.280 | 2,894,000 | -9,500 | 0.51% | 44,220,320 |
| 2022-12-09 | 2022-12-07 | 14.200 | 2,903,500 | -30,000 | 0.51% | 41,229,700 |
| 2022-12-08 | 2022-12-06 | 14.780 | 2,933,500 | -17,500 | 0.51% | 43,357,130 |
| 2022-12-07 | 2022-12-05 | 14.540 | 2,951,000 | +7,000 | 0.52% | 42,907,540 |
| 2022-12-06 | 2022-12-02 | 13.840 | 2,944,000 | -1,000 | 0.51% | 40,744,960 |
| 2022-12-05 | 2022-12-01 | 13.660 | 2,945,000 | +32,000 | 0.51% | 40,228,700 |
| 2022-12-02 | 2022-11-30 | 13.800 | 2,913,000 | -27,000 | 0.51% | 40,199,400 |
| 2022-12-01 | 2022-11-29 | 13.400 | 2,940,000 | -3,000 | 0.51% | 39,396,000 |
| 2022-11-30 | 2022-11-28 | 13.580 | 2,943,000 | -13,500 | 0.51% | 39,965,940 |
| 2022-11-29 | 2022-11-25 | 13.020 | 2,956,500 | +32,500 | 0.52% | 38,493,630 |
| 2022-11-28 | 2022-11-24 | 12.900 | 2,924,000 | +9,000 | 0.51% | 37,719,600 |
| 2022-11-25 | 2022-11-23 | 13.280 | 2,915,000 | +3,000 | 0.51% | 38,711,200 |
| 2022-11-24 | 2022-11-22 | 13.420 | 2,912,000 | +32,500 | 0.51% | 39,079,040 |
| 2022-11-23 | 2022-11-21 | 14.740 | 2,879,500 | +10,500 | 0.50% | 42,443,830 |
| 2022-11-22 | 2022-11-18 | 15.060 | 2,869,000 | +25,000 | 0.50% | 43,207,140 |
| 2022-11-21 | 2022-11-17 | 15.260 | 2,844,000 | +32,500 | 0.50% | 43,399,440 |
| 2022-11-18 | 2022-11-16 | 15.320 | 2,811,500 | +500 | 0.49% | 43,072,180 |
| 2022-11-17 | 2022-11-15 | 15.000 | 2,811,000 | +4,500 | 0.49% | 42,165,000 |
| 2022-11-16 | 2022-11-14 | 14.760 | 2,806,500 | +19,500 | 0.49% | 41,423,940 |
| 2022-11-15 | 2022-11-11 | 13.500 | 2,787,000 | -500 | 0.49% | 37,624,500 |
| 2022-11-14 | 2022-11-10 | 12.980 | 2,787,500 | +19,500 | 0.49% | 36,181,750 |
| 2022-11-11 | 2022-11-09 | 12.620 | 2,768,000 | -2,000 | 0.49% | 34,932,160 |
| 2022-11-10 | 2022-11-08 | 13.760 | 2,770,000 | +6,500 | 0.49% | 38,115,200 |
| 2022-11-09 | 2022-11-07 | 14.360 | 2,763,500 | -500 | 0.48% | 39,683,860 |
| 2022-11-08 | 2022-11-04 | 14.180 | 2,764,000 | +10,500 | 0.48% | 39,193,520 |
| 2022-11-07 | 2022-11-03 | 14.820 | 2,753,500 | +10,000 | 0.48% | 40,806,870 |
| 2022-11-04 | 2022-11-02 | 14.800 | 2,743,500 | -13,500 | 0.48% | 40,603,800 |
| 2022-11-03 | 2022-11-01 | 13.760 | 2,757,000 | -11,000 | 0.48% | 37,936,320 |
| 2022-11-01 | 2022-10-28 | 12.920 | 2,768,000 | -1,000 | 0.49% | 35,762,560 |
| 2022-10-31 | 2022-10-27 | 13.780 | 2,769,000 | -21,000 | 0.49% | 38,156,820 |
| 2022-10-28 | 2022-10-26 | 13.580 | 2,790,000 | -24,500 | 0.49% | 37,888,200 |
| 2022-10-27 | 2022-10-25 | 12.560 | 2,814,500 | -500 | 0.49% | 35,350,120 |
| 2022-10-26 | 2022-10-24 | 11.560 | 2,815,000 | +12,000 | 0.49% | 32,541,400 |
| 2022-10-25 | 2022-10-21 | 13.580 | 2,803,000 | -12,000 | 0.49% | 38,064,740 |
| 2022-10-24 | 2022-10-20 | 13.260 | 2,815,000 | -7,000 | 0.49% | 37,326,900 |
| 2022-10-21 | 2022-10-19 | 13.340 | 2,822,000 | +14,500 | 0.49% | 37,645,480 |
| 2022-10-20 | 2022-10-18 | 13.160 | 2,807,500 | +30,000 | 0.49% | 36,946,700 |
| 2022-10-19 | 2022-10-17 | 10.820 | 2,777,500 | +5,000 | 0.49% | 30,052,550 |
| 2022-10-18 | 2022-10-14 | 11.040 | 2,772,500 | -27,500 | 0.49% | 30,608,400 |
| 2022-10-17 | 2022-10-13 | 9.700 | 2,800,000 | +8,500 | 0.49% | 27,160,000 |
| 2022-10-14 | 2022-10-12 | 9.600 | 2,791,500 | +19,000 | 0.49% | 26,798,400 |
| 2022-10-13 | 2022-10-11 | 10.240 | 2,772,500 | +2,500 | 0.49% | 28,390,400 |
| 2022-10-12 | 2022-10-10 | 10.800 | 2,770,000 | +10,000 | 0.49% | 29,916,000 |
| 2022-10-11 | 2022-10-07 | 11.260 | 2,760,000 | -1,500 | 0.48% | 31,077,600 |
| 2022-10-10 | 2022-10-06 | 11.520 | 2,761,500 | +2,500 | 0.48% | 31,812,480 |
| 2022-10-07 | 2022-10-05 | 11.620 | 2,759,000 | +3,000 | 0.48% | 32,059,580 |
| 2022-10-05 | 2022-09-30 | 11.120 | 2,756,000 | +2,500 | 0.48% | 30,646,720 |
| 2022-10-03 | 2022-09-29 | 11.480 | 2,753,500 | +6,500 | 0.48% | 31,610,180 |
| 2022-09-30 | 2022-09-28 | 12.260 | 2,747,000 | +4,000 | 0.48% | 33,678,220 |
| 2022-09-29 | 2022-09-27 | 12.940 | 2,743,000 | +2,000 | 0.48% | 35,494,420 |
| 2022-09-28 | 2022-09-26 | 12.180 | 2,741,000 | -338,857 | 0.48% | 33,385,380 |
| 2022-09-27 | 2022-09-23 | 11.060 | 3,079,857 | -129,500 | 0.54% | 34,063,218 |
| 2022-09-26 | 2022-09-22 | 12.160 | 3,209,357 | -22,500 | 0.56% | 39,025,781 |
| 2022-09-23 | 2022-09-21 | 12.380 | 3,231,857 | -201,000 | 0.57% | 40,010,390 |
| 2022-09-22 | 2022-09-20 | 13.020 | 3,432,857 | -187,000 | 0.60% | 44,695,798 |
| 2022-09-21 | 2022-09-19 | 12.860 | 3,619,857 | -336,000 | 0.63% | 46,551,361 |
| 2022-09-20 | 2022-09-16 | 14.100 | 3,955,857 | -7,500 | 0.69% | 55,777,584 |
| 2022-09-19 | 2022-09-15 | 14.580 | 3,963,357 | +21,000 | 0.69% | 57,785,745 |
| 2022-09-16 | 2022-09-14 | 14.600 | 3,942,357 | -2,000 | 0.69% | 57,558,412 |
| 2022-09-15 | 2022-09-13 | 15.340 | 3,944,357 | -18,000 | 0.69% | 60,506,436 |
| 2022-09-13 | 2022-09-08 | 15.580 | 3,962,357 | +40,000 | 0.69% | 61,733,522 |
| 2022-09-09 | 2022-09-07 | 14.900 | 3,922,357 | +7,500 | 0.69% | 58,443,119 |
| 2022-09-08 | 2022-09-06 | 15.360 | 3,914,857 | +2,000 | 0.69% | 60,132,204 |
| 2022-09-07 | 2022-09-05 | 16.300 | 3,912,857 | -4,000 | 0.69% | 63,779,569 |
| 2022-09-06 | 2022-09-02 | 17.560 | 3,916,857 | +8,500 | 0.69% | 68,780,009 |
| 2022-09-05 | 2022-09-01 | 18.520 | 3,908,357 | +8,000 | 0.68% | 72,382,772 |
| 2022-09-02 | 2022-08-31 | 19.000 | 3,900,357 | -7,500 | 0.68% | 74,106,783 |
| 2022-09-01 | 2022-08-30 | 19.280 | 3,907,857 | +8,000 | 0.68% | 75,343,483 |
| 2022-08-31 | 2022-08-29 | 19.400 | 3,899,857 | +10,000 | 0.68% | 75,657,226 |
| 2022-08-30 | 2022-08-26 | 20.500 | 3,889,857 | -21,000 | 0.68% | 79,742,068 |
| 2022-08-29 | 2022-08-25 | 18.560 | 3,910,857 | -3,500 | 0.69% | 72,585,506 |
| 2022-08-26 | 2022-08-24 | 17.440 | 3,914,357 | -500 | 0.69% | 68,266,386 |
| 2022-08-25 | 2022-08-23 | 17.660 | 3,914,857 | -5,000 | 0.69% | 69,136,375 |
| 2022-08-24 | 2022-08-22 | 17.680 | 3,919,857 | -5,500 | 0.69% | 69,303,072 |
| 2022-08-23 | 2022-08-19 | 18.160 | 3,925,357 | +500 | 0.69% | 71,284,483 |
| 2022-08-22 | 2022-08-18 | 18.020 | 3,924,857 | -4,500 | 0.69% | 70,725,923 |
| 2022-08-19 | 2022-08-17 | 18.760 | 3,929,357 | +2,500 | 0.69% | 73,714,737 |
| 2022-08-18 | 2022-08-16 | 19.480 | 3,926,857 | +218,000 | 0.69% | 76,495,174 |
| 2022-08-17 | 2022-08-15 | 18.360 | 3,708,857 | -7,000 | 0.65% | 68,094,615 |
| 2022-08-15 | 2022-08-11 | 18.160 | 3,715,857 | +70,500 | 0.65% | 67,479,963 |
| 2022-08-12 | 2022-08-10 | 15.600 | 3,645,357 | +2,000 | 0.64% | 56,867,569 |
| 2022-08-11 | 2022-08-09 | 16.420 | 3,643,357 | +500 | 0.64% | 59,823,922 |
| 2022-08-10 | 2022-08-08 | 15.800 | 3,642,857 | -1,500 | 0.64% | 57,557,141 |
| 2022-08-09 | 2022-08-05 | 15.800 | 3,644,357 | -9,500 | 0.64% | 57,580,841 |
| 2022-08-05 | 2022-08-03 | 13.720 | 3,653,857 | -4,000 | 0.64% | 50,130,918 |
| 2022-08-04 | 2022-08-02 | 13.520 | 3,657,857 | +6,000 | 0.64% | 49,454,227 |
| 2022-08-03 | 2022-08-01 | 14.780 | 3,651,857 | -5,500 | 0.64% | 53,974,446 |
| 2022-08-02 | 2022-07-29 | 14.980 | 3,657,357 | +3,500 | 0.64% | 54,787,208 |
| 2022-08-01 | 2022-07-28 | 15.340 | 3,653,857 | -16,000 | 0.64% | 56,050,166 |
| 2022-07-29 | 2022-07-27 | 14.820 | 3,669,857 | +14,500 | 0.64% | 54,387,281 |
| 2022-07-28 | 2022-07-26 | 15.500 | 3,655,357 | -500 | 0.64% | 56,658,034 |
| 2022-07-27 | 2022-07-25 | 14.780 | 3,655,857 | +19,000 | 0.64% | 54,033,566 |
| 2022-07-26 | 2022-07-22 | 16.000 | 3,636,857 | -5,000 | 0.64% | 58,189,712 |
| 2022-07-25 | 2022-07-21 | 16.620 | 3,641,857 | -2,000 | 0.64% | 60,527,663 |
| 2022-07-22 | 2022-07-20 | 16.060 | 3,643,857 | -2,000 | 0.64% | 58,520,343 |
| 2022-07-21 | 2022-07-19 | 15.640 | 3,645,857 | -500 | 0.64% | 57,021,203 |
| 2022-07-20 | 2022-07-18 | 15.780 | 3,646,357 | +8,500 | 0.64% | 57,539,513 |
| 2022-07-19 | 2022-07-15 | 15.680 | 3,637,857 | +9,000 | 0.64% | 57,041,598 |
| 2022-07-18 | 2022-07-14 | 17.420 | 3,628,857 | -26,000 | 0.64% | 63,214,689 |
| 2022-07-15 | 2022-07-13 | 15.260 | 3,654,857 | +4,000 | 0.64% | 55,773,118 |
| 2022-07-14 | 2022-07-12 | 15.660 | 3,650,857 | +12,500 | 0.64% | 57,172,421 |
| 2022-07-13 | 2022-07-11 | 16.700 | 3,638,357 | +9,500 | 0.64% | 60,760,562 |
| 2022-07-12 | 2022-07-08 | 17.480 | 3,628,857 | +4,500 | 0.64% | 63,432,420 |
| 2022-07-11 | 2022-07-07 | 18.180 | 3,624,357 | +8,000 | 0.64% | 65,890,810 |
| 2022-07-08 | 2022-07-06 | 17.520 | 3,616,357 | +25,500 | 0.63% | 63,358,575 |
| 2022-07-07 | 2022-07-05 | 17.700 | 3,590,857 | -48,500 | 0.63% | 63,558,169 |
| 2022-07-06 | 2022-07-04 | 15.580 | 3,639,357 | -16,500 | 0.64% | 56,701,182 |
| 2022-07-05 | 2022-06-30 | 14.620 | 3,655,857 | +1,500 | 0.64% | 53,448,629 |
| 2022-07-04 | 2022-06-29 | 15.580 | 3,654,357 | +12,500 | 0.64% | 56,934,882 |
| 2022-06-30 | 2022-06-28 | 15.920 | 3,641,857 | +26,000 | 0.64% | 57,978,363 |
| 2022-06-29 | 2022-06-27 | 15.920 | 3,615,857 | -4,500 | 0.63% | 57,564,443 |
| 2022-06-28 | 2022-06-24 | 16.300 | 3,620,357 | -31,500 | 0.64% | 59,011,819 |
| 2022-06-27 | 2022-06-23 | 13.480 | 3,651,857 | -10,000 | 0.64% | 49,227,032 |
| 2022-06-24 | 2022-06-22 | 13.600 | 3,661,857 | -6,000 | 0.64% | 49,801,255 |
| 2022-06-23 | 2022-06-21 | 13.960 | 3,667,857 | -137,500 | 0.64% | 51,203,284 |
| 2022-06-22 | 2022-06-20 | 12.740 | 3,805,357 | -13,500 | 0.67% | 48,480,248 |
| 2022-06-21 | 2022-06-17 | 12.200 | 3,818,857 | +42,500 | 0.67% | 46,590,055 |
| 2022-06-20 | 2022-06-16 | 11.820 | 3,776,357 | -12,000 | 0.66% | 44,636,540 |
| 2022-06-17 | 2022-06-15 | 12.020 | 3,788,357 | +6,000 | 0.66% | 45,536,051 |
| 2022-06-16 | 2022-06-14 | 11.920 | 3,782,357 | +8,000 | 0.66% | 45,085,695 |
| 2022-06-15 | 2022-06-13 | 12.200 | 3,774,357 | -3,000 | 0.66% | 46,047,155 |
| 2022-06-14 | 2022-06-10 | 12.320 | 3,777,357 | -40,000 | 0.66% | 46,537,038 |
| 2022-06-13 | 2022-06-09 | 12.460 | 3,817,357 | +89,500 | 0.67% | 47,564,268 |
| 2022-06-10 | 2022-06-08 | 12.140 | 3,727,857 | -120,000 | 0.65% | 45,256,184 |
| 2022-06-09 | 2022-06-07 | 11.520 | 3,847,857 | -169,500 | 0.67% | 44,327,313 |
| 2022-06-08 | 2022-06-06 | 11.220 | 4,017,357 | -8,000 | 0.70% | 45,074,746 |
| 2022-06-07 | 2022-06-02 | 11.080 | 4,025,357 | -128,500 | 0.71% | 44,600,956 |
| 2022-06-06 | 2022-06-01 | 11.020 | 4,153,857 | -81,500 | 0.73% | 45,775,504 |
| 2022-06-02 | 2022-05-31 | 10.700 | 4,235,357 | -148,000 | 0.74% | 45,318,320 |
| 2022-06-01 | 2022-05-30 | 10.700 | 4,383,357 | -65,500 | 0.77% | 46,901,920 |
| 2022-05-31 | 2022-05-27 | 11.140 | 4,448,857 | -1,000 | 0.78% | 49,560,267 |
| 2022-05-30 | 2022-05-26 | 10.740 | 4,449,857 | +2,500 | 0.78% | 47,791,464 |
| 2022-05-25 | 2022-05-23 | 11.640 | 4,447,357 | -9,000 | 0.78% | 51,767,235 |
| 2022-05-24 | 2022-05-20 | 11.240 | 4,456,357 | -4,000 | 0.78% | 50,089,453 |
| 2022-05-20 | 2022-05-18 | 11.000 | 4,460,357 | +5,000 | 0.78% | 49,063,927 |
| 2022-05-19 | 2022-05-17 | 11.040 | 4,455,357 | +64,500 | 0.78% | 49,187,141 |
| 2022-05-18 | 2022-05-16 | 10.600 | 4,390,857 | -500 | 0.77% | 46,543,084 |
| 2022-05-17 | 2022-05-13 | 10.740 | 4,391,357 | -6,500 | 0.77% | 47,163,174 |
| 2022-05-16 | 2022-05-12 | 10.660 | 4,397,857 | -7,500 | 0.77% | 46,881,156 |
| 2022-05-13 | 2022-05-11 | 10.780 | 4,405,357 | -6,500 | 0.77% | 47,489,748 |
| 2022-05-12 | 2022-05-10 | 10.120 | 4,411,857 | -5,000 | 0.77% | 44,647,993 |
| 2022-05-11 | 2022-05-06 | 10.460 | 4,416,857 | +113,000 | 0.77% | 46,200,324 |
| 2022-05-10 | 2022-05-05 | 10.580 | 4,303,857 | +32,000 | 0.75% | 45,534,807 |
| 2022-05-06 | 2022-05-04 | 10.000 | 4,271,857 | +47,500 | 0.75% | 42,718,570 |
| 2022-05-05 | 2022-05-03 | 10.160 | 4,224,357 | +27,000 | 0.74% | 42,919,467 |
| 2022-05-04 | 2022-04-29 | 10.380 | 4,197,357 | +34,000 | 0.74% | 43,568,566 |
| 2022-05-03 | 2022-04-28 | 10.280 | 4,163,357 | +25,500 | 0.73% | 42,799,310 |
| 2022-04-29 | 2022-04-27 | 10.280 | 4,137,857 | +1,500 | 0.73% | 42,537,170 |
| 2022-04-28 | 2022-04-26 | 10.340 | 4,136,357 | +41,500 | 0.73% | 42,769,931 |
| 2022-04-27 | 2022-04-25 | 10.620 | 4,094,857 | +18,000 | 0.72% | 43,487,381 |
| 2022-04-26 | 2022-04-22 | 11.940 | 4,076,857 | +8,000 | 0.72% | 48,677,673 |
| 2022-04-25 | 2022-04-21 | 13.000 | 4,068,857 | -3,000 | 0.71% | 52,895,141 |
| 2022-04-22 | 2022-04-20 | 12.600 | 4,071,857 | +1,000 | 0.71% | 51,305,398 |
| 2022-04-21 | 2022-04-19 | 12.580 | 4,070,857 | +14,500 | 0.71% | 51,211,381 |
| 2022-04-20 | 2022-04-14 | 13.480 | 4,056,357 | +14,500 | 0.71% | 54,679,692 |
| 2022-04-19 | 2022-04-13 | 13.460 | 4,041,857 | +22,000 | 0.71% | 54,403,395 |
| 2022-04-14 | 2022-04-12 | 14.460 | 4,019,857 | +3,000 | 0.71% | 58,127,132 |
| 2022-04-13 | 2022-04-11 | 14.900 | 4,016,857 | -10,000 | 0.71% | 59,851,169 |
| 2022-04-12 | 2022-04-08 | 14.840 | 4,026,857 | +3,000 | 0.71% | 59,758,558 |
| 2022-04-11 | 2022-04-07 | 14.460 | 4,023,857 | -2,000 | 0.71% | 58,184,972 |
| 2022-04-08 | 2022-04-06 | 14.740 | 4,025,857 | -11,500 | 0.71% | 59,341,132 |
| 2022-04-07 | 2022-04-04 | 14.560 | 4,037,357 | -17,500 | 0.71% | 58,783,918 |
| 2022-04-06 | 2022-04-01 | 14.180 | 4,054,857 | +83,500 | 0.71% | 57,497,872 |
| 2022-04-04 | 2022-03-31 | 15.420 | 3,971,357 | +75,000 | 0.70% | 61,238,325 |
| 2022-04-01 | 2022-03-30 | 15.540 | 3,896,357 | -28,000 | 0.68% | 60,549,388 |
| 2022-03-31 | 2022-03-29 | 14.720 | 3,924,357 | +29,000 | 0.69% | 57,766,535 |
| 2022-03-30 | 2022-03-28 | 15.200 | 3,895,357 | -22,000 | 0.69% | 59,209,426 |
| 2022-03-29 | 2022-03-25 | 15.240 | 3,917,357 | +82,857 | 0.69% | 59,700,521 |
| 2022-03-28 | 2022-03-24 | 16.320 | 3,834,500 | -20,000 | 0.67% | 62,579,040 |
| 2022-03-25 | 2022-03-23 | 14.500 | 3,854,500 | -14,500 | 0.68% | 55,890,250 |
| 2022-03-24 | 2022-03-22 | 13.800 | 3,869,000 | +5,500 | 0.68% | 53,392,200 |
| 2022-03-23 | 2022-03-21 | 14.320 | 3,863,500 | +4,000 | 0.68% | 55,325,320 |
| 2022-03-22 | 2022-03-18 | 14.300 | 3,859,500 | -16,000 | 0.68% | 55,190,850 |
| 2022-03-21 | 2022-03-17 | 14.400 | 3,875,500 | +271,000 | 0.68% | 55,807,200 |
| 2022-03-18 | 2022-03-16 | 11.320 | 3,604,500 | +7,000 | 0.63% | 40,802,940 |
| 2022-03-17 | 2022-03-15 | 10.200 | 3,597,500 | +2,500 | 0.63% | 36,694,500 |
| 2022-03-16 | 2022-03-14 | 11.940 | 3,595,000 | +35,000 | 0.63% | 42,924,300 |
| 2022-03-15 | 2022-03-11 | 13.660 | 3,560,000 | +29,000 | 0.63% | 48,629,600 |
| 2022-03-14 | 2022-03-10 | 14.760 | 3,531,000 | +1,500 | 0.62% | 52,117,560 |
| 2022-03-11 | 2022-03-09 | 14.680 | 3,529,500 | +24,500 | 0.62% | 51,813,060 |
| 2022-03-10 | 2022-03-08 | 15.740 | 3,505,000 | +4,500 | 0.62% | 55,168,700 |
| 2022-03-09 | 2022-03-07 | 17.240 | 3,500,500 | -4,000 | 0.62% | 60,348,620 |
| 2022-03-08 | 2022-03-04 | 18.420 | 3,504,500 | -169,500 | 0.62% | 64,552,890 |
| 2022-03-07 | 2022-03-03 | 19.540 | 3,674,000 | -2,000 | 0.65% | 71,789,960 |
| 2022-03-04 | 2022-03-02 | 19.860 | 3,676,000 | -500 | 0.65% | 73,005,360 |
| 2022-03-03 | 2022-03-01 | 20.500 | 3,676,500 | -8,000 | 0.65% | 75,368,250 |
| 2022-03-02 | 2022-02-28 | 19.060 | 3,684,500 | -30,000 | 0.65% | 70,226,570 |
| 2022-03-01 | 2022-02-25 | 18.760 | 3,714,500 | -1,500 | 0.65% | 69,684,020 |
| 2022-02-28 | 2022-02-24 | 18.360 | 3,716,000 | +22,000 | 0.65% | 68,225,760 |
| 2022-02-25 | 2022-02-23 | 18.240 | 3,694,000 | +1,500 | 0.65% | 67,378,560 |
| 2022-02-24 | 2022-02-22 | 17.640 | 3,692,500 | -9,500 | 0.65% | 65,135,700 |
| 2022-02-23 | 2022-02-21 | 18.120 | 3,702,000 | +3,500 | 0.65% | 67,080,240 |
| 2022-02-22 | 2022-02-18 | 17.520 | 3,698,500 | -7,500 | 0.65% | 64,797,720 |
| 2022-02-21 | 2022-02-17 | 17.100 | 3,706,000 | -29,000 | 0.65% | 63,372,600 |
| 2022-02-18 | 2022-02-16 | 16.300 | 3,735,000 | +2,000 | 0.66% | 60,880,500 |
| 2022-02-17 | 2022-02-15 | 15.420 | 3,733,000 | -16,500 | 0.66% | 57,562,860 |
| 2022-02-16 | 2022-02-14 | 15.440 | 3,749,500 | -11,000 | 0.66% | 57,892,280 |
| 2022-02-15 | 2022-02-11 | 16.240 | 3,760,500 | +4,500 | 0.66% | 61,070,520 |
| 2022-02-14 | 2022-02-10 | 16.280 | 3,756,000 | +12,500 | 0.66% | 61,147,680 |
| 2022-02-11 | 2022-02-09 | 16.580 | 3,743,500 | +8,000 | 0.66% | 62,067,230 |
| 2022-02-10 | 2022-02-08 | 16.500 | 3,735,500 | -8,500 | 0.66% | 61,635,750 |
| 2022-02-09 | 2022-02-07 | 17.000 | 3,744,000 | +1,000 | 0.66% | 63,648,000 |
| 2022-02-08 | 2022-02-04 | 16.940 | 3,743,000 | +2,500 | 0.66% | 63,406,420 |
| 2022-02-07 | 2022-01-31 | 17.000 | 3,740,500 | -283,000 | 0.66% | 63,588,500 |
| 2022-02-04 | 2022-01-27 | 16.820 | 4,023,500 | -405,500 | 0.71% | 67,675,270 |
| 2022-01-28 | 2022-01-26 | 17.800 | 4,429,000 | -173,500 | 0.78% | 78,836,200 |
| 2022-01-27 | 2022-01-25 | 18.600 | 4,602,500 | -398,000 | 0.81% | 85,606,500 |
| 2022-01-26 | 2022-01-24 | 19.920 | 5,000,500 | +12,500 | 0.88% | 99,609,960 |
| 2022-01-25 | 2022-01-21 | 21.000 | 4,988,000 | +322,000 | 0.88% | 104,748,000 |
| 2022-01-24 | 2022-01-20 | 20.650 | 4,666,000 | +80,000 | 0.82% | 96,352,900 |
| 2022-01-21 | 2022-01-19 | 23.000 | 4,586,000 | -104,000 | 0.81% | 105,478,000 |
| 2022-01-20 | 2022-01-18 | 24.650 | 4,690,000 | +176,500 | 0.83% | 115,608,500 |
| 2022-01-19 | 2022-01-17 | 23.950 | 4,513,500 | +8,000 | 0.80% | 108,098,325 |
| 2022-01-18 | 2022-01-14 | 24.350 | 4,505,500 | +26,500 | 0.79% | 109,708,925 |
| 2022-01-17 | 2022-01-13 | 25.500 | 4,479,000 | +20,500 | 0.79% | 114,214,500 |
| 2022-01-14 | 2022-01-12 | 26.500 | 4,458,500 | +1,000 | 0.79% | 118,150,250 |
| 2022-01-13 | 2022-01-11 | 26.500 | 4,457,500 | -4,500 | 0.79% | 118,123,750 |
| 2022-01-12 | 2022-01-10 | 26.550 | 4,462,000 | +20,000 | 0.79% | 118,466,100 |
| 2022-01-11 | 2022-01-07 | 23.650 | 4,442,000 | +8,500 | 0.78% | 105,053,300 |
| 2022-01-10 | 2022-01-06 | 24.050 | 4,433,500 | -184,000 | 0.78% | 106,625,675 |
| 2022-01-07 | 2022-01-05 | 24.100 | 4,617,500 | -126,000 | 0.81% | 111,281,750 |
| 2022-01-05 | 2022-01-03 | 25.300 | 4,743,500 | +7,500 | 0.84% | 120,010,550 |
| 2022-01-04 | 2021-12-31 | 27.500 | 4,736,000 | +119,500 | 0.83% | 130,240,000 |
| 2022-01-03 | 2021-12-29 | 26.000 | 4,616,500 | +21,000 | 0.81% | 120,029,000 |
| 2021-12-30 | 2021-12-28 | 27.450 | 4,595,500 | +3,500 | 0.81% | 126,146,475 |
| 2021-12-29 | 2021-12-24 | 30.900 | 4,592,000 | +188,500 | 0.81% | 141,892,800 |
| 2021-12-28 | 2021-12-22 | 33.000 | 4,403,500 | +155,500 | 0.78% | 145,315,500 |
| 2021-12-23 | 2021-12-21 | 33.000 | 4,248,000 | +109,500 | 0.75% | 140,184,000 |
| 2021-12-22 | 2021-12-20 | 34.500 | 4,138,500 | -1,000 | 0.73% | 142,778,250 |
| 2021-12-21 | 2021-12-17 | 38.450 | 4,139,500 | +5,000 | 0.73% | 159,163,775 |
| 2021-12-20 | 2021-12-16 | 40.800 | 4,134,500 | -2,000 | 0.73% | 168,687,600 |
| 2021-12-17 | 2021-12-15 | 40.400 | 4,136,500 | -2,000 | 0.73% | 167,114,600 |
| 2021-12-14 | 2021-12-10 | 41.100 | 4,138,500 | -2,500 | 0.73% | 170,092,350 |
| 2021-12-13 | 2021-12-09 | 41.050 | 4,141,000 | -500 | 0.73% | 169,988,050 |
| 2021-12-10 | 2021-12-08 | 40.300 | 4,141,500 | +1,500 | 0.73% | 166,902,450 |
| 2021-12-09 | 2021-12-07 | 38.850 | 4,140,000 | +1,500 | 0.73% | 160,839,000 |
| 2021-12-08 | 2021-12-06 | 39.600 | 4,138,500 | -7,500 | 0.73% | 163,884,600 |
| 2021-12-07 | 2021-12-03 | 40.050 | 4,146,000 | -2,000 | 0.73% | 166,047,300 |
| 2021-12-06 | 2021-12-02 | 40.400 | 4,148,000 | +1,000 | 0.73% | 167,579,200 |
| 2021-12-03 | 2021-12-01 | 40.600 | 4,147,000 | +1,000 | 0.73% | 168,368,200 |
| 2021-12-02 | 2021-11-30 | 39.800 | 4,146,000 | +5,000 | 0.73% | 165,010,800 |
| 2021-12-01 | 2021-11-29 | 40.800 | 4,141,000 | +1,000 | 0.73% | 168,952,800 |
| 2021-11-30 | 2021-11-26 | 41.050 | 4,140,000 | -1,000 | 0.73% | 169,947,000 |
| 2021-11-29 | 2021-11-25 | 41.800 | 4,141,000 | +500 | 0.73% | 173,093,800 |
| 2021-11-26 | 2021-11-24 | 41.000 | 4,140,500 | -1,000 | 0.73% | 169,760,500 |
| 2021-11-25 | 2021-11-23 | 42.600 | 4,141,500 | +1,500 | 0.73% | 176,427,900 |
| 2021-11-24 | 2021-11-22 | 46.600 | 4,140,000 | -125,500 | 0.73% | 192,924,000 |
| 2021-11-23 | 2021-11-19 | 46.500 | 4,265,500 | -8,000 | 0.75% | 198,345,750 |
| 2021-11-22 | 2021-11-18 | 43.500 | 4,273,500 | +500 | 0.75% | 185,897,250 |
| 2021-11-18 | 2021-11-16 | 44.200 | 4,273,000 | +14,000 | 0.75% | 188,866,600 |
| 2021-11-17 | 2021-11-15 | 46.000 | 4,259,000 | -500 | 0.75% | 195,914,000 |
| 2021-11-16 | 2021-11-12 | 43.500 | 4,259,500 | -4,000 | 0.75% | 185,288,250 |
| 2021-11-15 | 2021-11-11 | 44.200 | 4,263,500 | -11,500 | 0.75% | 188,446,700 |
| 2021-11-12 | 2021-11-10 | 40.000 | 4,275,000 | +9,000 | 0.75% | 171,000,000 |
| 2021-11-11 | 2021-11-09 | 39.400 | 4,266,000 | -8,000 | 0.75% | 168,080,400 |
| 2021-11-10 | 2021-11-08 | 36.900 | 4,274,000 | -1,000 | 0.75% | 157,710,600 |
| 2021-11-09 | 2021-11-05 | 36.800 | 4,275,000 | +3,000 | 0.75% | 157,320,000 |
| 2021-11-08 | 2021-11-04 | 37.450 | 4,272,000 | -500 | 0.75% | 159,986,400 |
| 2021-11-05 | 2021-11-03 | 34.900 | 4,272,500 | -11,000 | 0.75% | 149,110,250 |
| 2021-11-04 | 2021-11-02 | 40.500 | 4,283,500 | -3,500 | 0.76% | 173,481,750 |
| 2021-11-03 | 2021-11-01 | 40.150 | 4,287,000 | +3,500 | 0.76% | 172,123,050 |
| 2021-11-02 | 2021-10-29 | 42.050 | 4,283,500 | -13,000 | 0.76% | 180,121,175 |
| 2021-11-01 | 2021-10-28 | 42.200 | 4,296,500 | -7,000 | 0.76% | 181,312,300 |
| 2021-10-29 | 2021-10-27 | 41.700 | 4,303,500 | -3,000 | 0.76% | 179,455,950 |
| 2021-10-28 | 2021-10-26 | 41.150 | 4,306,500 | +4,000 | 0.76% | 177,212,475 |
| 2021-10-27 | 2021-10-25 | 40.800 | 4,302,500 | +2,500 | 0.76% | 175,542,000 |
| 2021-10-26 | 2021-10-22 | 42.650 | 4,300,000 | -149,000 | 0.76% | 183,395,000 |
| 2021-10-25 | 2021-10-21 | 41.250 | 4,449,000 | -4,000 | 0.78% | 183,521,250 |
| 2021-10-22 | 2021-10-20 | 43.400 | 4,453,000 | -17,000 | 0.78% | 193,260,200 |
| 2021-10-21 | 2021-10-19 | 41.300 | 4,470,000 | -293,500 | 0.79% | 184,611,000 |
| 2021-10-20 | 2021-10-18 | 40.250 | 4,763,500 | +12,500 | 0.84% | 191,730,875 |
| 2021-10-19 | 2021-10-15 | 41.950 | 4,751,000 | -90,500 | 0.84% | 199,304,450 |
| 2021-10-18 | 2021-10-12 | 44.150 | 4,841,500 | +1,500 | 0.85% | 213,752,225 |
| 2021-10-15 | 2021-10-11 | 44.400 | 4,840,000 | +3,000 | 0.85% | 214,896,000 |
| 2021-10-12 | 2021-10-08 | 44.750 | 4,837,000 | -7,500 | 0.85% | 216,455,750 |
| 2021-10-11 | 2021-10-07 | 45.350 | 4,844,500 | +17,500 | 0.85% | 219,698,075 |
| 2021-10-08 | 2021-10-06 | 46.150 | 4,827,000 | +5,500 | 0.85% | 222,766,050 |
| 2021-10-07 | 2021-10-05 | 50.300 | 4,821,500 | +33,500 | 0.85% | 242,521,450 |
| 2021-10-06 | 2021-10-04 | 53.800 | 4,788,000 | -500 | 0.84% | 257,594,400 |
| 2021-10-05 | 2021-09-30 | 54.500 | 4,788,500 | -71,500 | 0.84% | 260,973,250 |
| 2021-10-04 | 2021-09-29 | 50.000 | 4,860,000 | +11,500 | 0.86% | 243,000,000 |
| 2021-09-30 | 2021-09-28 | 49.600 | 4,848,500 | +33,000 | 0.85% | 240,485,600 |
| 2021-09-29 | 2021-09-27 | 50.650 | 4,815,500 | -1,000 | 0.85% | 243,905,075 |
| 2021-09-28 | 2021-09-24 | 47.550 | 4,816,500 | -23,000 | 0.85% | 229,024,575 |
| 2021-09-27 | 2021-09-23 | 48.600 | 4,839,500 | -31,500 | 0.85% | 235,199,700 |
| 2021-09-24 | 2021-09-21 | 46.000 | 4,871,000 | -30,000 | 0.86% | 224,066,000 |
| 2021-09-23 | 2021-09-20 | 46.100 | 4,901,000 | +26,500 | 0.86% | 225,936,100 |
| 2021-09-21 | 2021-09-17 | 47.000 | 4,874,500 | -243,500 | 0.86% | 229,101,500 |
| 2021-09-20 | 2021-09-16 | 43.350 | 5,118,000 | -8,000 | 0.90% | 221,865,300 |
| 2021-09-17 | 2021-09-15 | 42.400 | 5,126,000 | +24,500 | 0.90% | 217,342,400 |
| 2021-09-16 | 2021-09-14 | 44.700 | 5,101,500 | -38,000 | 0.90% | 228,037,050 |
| 2021-09-15 | 2021-09-13 | 40.600 | 5,139,500 | +25,000 | 0.91% | 208,663,700 |
| 2021-09-14 | 2021-09-10 | 43.000 | 5,114,500 | -3,500 | 0.90% | 219,923,500 |
| 2021-09-13 | 2021-09-09 | 44.500 | 5,118,000 | -7,000 | 0.90% | 227,751,000 |
| 2021-09-10 | 2021-09-08 | 44.600 | 5,125,000 | +12,000 | 0.90% | 228,575,000 |
| 2021-09-09 | 2021-09-07 | 43.250 | 5,113,000 | +7,000 | 0.90% | 221,137,250 |
| 2021-09-08 | 2021-09-06 | 43.200 | 5,106,000 | +26,500 | 0.90% | 220,579,200 |
| 2021-09-07 | 2021-09-03 | 48.600 | 5,079,500 | -31,500 | 0.90% | 246,863,700 |
| 2021-09-06 | 2021-09-02 | 43.300 | 5,111,000 | -18,500 | 0.90% | 221,306,300 |
| 2021-09-03 | 2021-09-01 | 39.350 | 5,129,500 | -7,000 | 0.90% | 201,845,825 |
| 2021-09-02 | 2021-08-31 | 39.750 | 5,136,500 | -16,500 | 0.91% | 204,175,875 |
| 2021-09-01 | 2021-08-30 | 39.100 | 5,153,000 | +146,500 | 0.91% | 201,482,300 |
| 2021-08-31 | 2021-08-27 | 36.550 | 5,006,500 | +1,000 | 0.88% | 182,987,575 |
| 2021-08-30 | 2021-08-26 | 37.000 | 5,005,500 | -44,500 | 0.88% | 185,203,500 |
| 2021-08-27 | 2021-08-25 | 35.200 | 5,050,000 | -53,500 | 0.89% | 177,760,000 |
| 2021-08-26 | 2021-08-24 | 31.550 | 5,103,500 | +35,500 | 0.90% | 161,015,425 |
| 2021-08-25 | 2021-08-23 | 30.600 | 5,068,000 | +7,500 | 0.89% | 155,080,800 |
| 2021-08-24 | 2021-08-20 | 30.600 | 5,060,500 | +10,000 | 0.89% | 154,851,300 |
| 2021-08-23 | 2021-08-19 | 32.100 | 5,050,500 | +4,000 | 0.89% | 162,121,050 |
| 2021-08-20 | 2021-08-18 | 32.350 | 5,046,500 | -79,500 | 0.89% | 163,254,275 |
| 2021-08-19 | 2021-08-17 | 34.550 | 5,126,000 | +3,500 | 0.90% | 177,103,300 |
| 2021-08-18 | 2021-08-16 | 34.850 | 5,122,500 | -31,000 | 0.90% | 178,519,125 |
| 2021-08-17 | 2021-08-13 | 35.100 | 5,153,500 | -70,500 | 0.91% | 180,887,850 |
| 2021-08-16 | 2021-08-12 | 31.400 | 5,224,000 | +89,000 | 0.92% | 164,033,600 |
| 2021-08-13 | 2021-08-11 | 32.950 | 5,135,000 | -22,000 | 0.91% | 169,198,250 |
| 2021-08-12 | 2021-08-10 | 32.600 | 5,157,000 | +31,500 | 0.91% | 168,118,200 |
| 2021-08-11 | 2021-08-09 | 29.150 | 5,125,500 | +2,000 | 0.90% | 149,408,325 |
| 2021-08-10 | 2021-08-06 | 26.650 | 5,123,500 | +113,000 | 0.90% | 136,541,275 |
| 2021-08-09 | 2021-08-05 | 28.000 | 5,010,500 | +134,500 | 0.88% | 140,294,000 |
| 2021-08-06 | 2021-08-04 | 29.500 | 4,876,000 | +84,000 | 0.86% | 143,842,000 |
| 2021-08-05 | 2021-08-03 | 29.850 | 4,792,000 | +94,000 | 0.84% | 143,041,200 |
| 2021-08-04 | 2021-08-02 | 29.900 | 4,698,000 | -6,500 | 0.83% | 140,470,200 |
| 2021-08-03 | 2021-07-30 | 28.850 | 4,704,500 | -500 | 0.83% | 135,724,825 |
| 2021-08-02 | 2021-07-29 | 28.000 | 4,705,000 | -44,000 | 0.83% | 131,740,000 |
| 2021-07-30 | 2021-07-28 | 23.000 | 4,749,000 | +10,500 | 0.84% | 109,227,000 |
| 2021-07-29 | 2021-07-27 | 24.100 | 4,738,500 | -8,500 | 0.84% | 114,197,850 |
| 2021-07-28 | 2021-07-26 | 27.000 | 4,747,000 | +10,500 | 0.84% | 128,169,000 |
| 2021-07-27 | 2021-07-23 | 30.150 | 4,736,500 | -9,000 | 0.83% | 142,805,475 |
| 2021-07-26 | 2021-07-22 | 31.000 | 4,745,500 | +8,500 | 0.84% | 147,110,500 |
| 2021-07-23 | 2021-07-21 | 30.400 | 4,737,000 | +12,000 | 0.83% | 144,004,800 |
| 2021-07-22 | 2021-07-20 | 29.950 | 4,725,000 | -4,000 | 0.83% | 141,513,750 |
| 2021-07-21 | 2021-07-19 | 31.050 | 4,729,000 | -13,500 | 0.83% | 146,835,450 |
| 2021-07-20 | 2021-07-16 | 30.300 | 4,742,500 | -15,000 | 0.84% | 143,697,750 |
| 2021-07-19 | 2021-07-15 | 31.850 | 4,757,500 | -30,000 | 0.84% | 151,526,375 |
| 2021-07-16 | 2021-07-14 | 32.300 | 4,787,500 | -9,500 | 0.84% | 154,636,250 |
| 2021-07-15 | 2021-07-13 | 32.000 | 4,797,000 | -44,500 | 0.85% | 153,504,000 |
| 2021-07-14 | 2021-07-12 | 33.850 | 4,841,500 | +1,500 | 0.85% | 163,884,775 |
| 2021-07-13 | 2021-07-09 | 32.750 | 4,840,000 | -162,000 | 0.85% | 158,510,000 |
| 2021-07-12 | 2021-07-08 | 32.200 | 5,002,000 | -119,000 | 0.88% | 161,064,400 |
| 2021-07-09 | 2021-07-07 | 30.600 | 5,121,000 | -42,000 | 0.90% | 156,702,600 |
| 2021-07-08 | 2021-07-06 | 30.300 | 5,163,000 | +21,500 | 0.91% | 156,438,900 |
| 2021-07-07 | 2021-07-05 | 30.450 | 5,141,500 | -74,000 | 0.91% | 156,558,675 |
| 2021-07-06 | 2021-07-02 | 30.350 | 5,215,500 | -32,500 | 0.92% | 158,290,425 |
| 2021-07-05 | 2021-06-30 | 30.450 | 5,248,000 | -12,000 | 0.93% | 159,801,600 |
| 2021-07-02 | 2021-06-29 | 31.350 | 5,260,000 | -2,500 | 0.93% | 164,901,000 |
| 2021-06-30 | 2021-06-28 | 31.700 | 5,262,500 | -39,000 | 0.93% | 166,821,250 |
| 2021-06-29 | 2021-06-25 | 31.800 | 5,301,500 | -27,500 | 0.93% | 168,587,700 |
| 2021-06-28 | 2021-06-24 | 32.500 | 5,329,000 | -7,000 | 0.94% | 173,192,500 |
| 2021-06-25 | 2021-06-23 | 31.800 | 5,336,000 | -26,000 | 0.94% | 169,684,800 |
| 2021-06-24 | 2021-06-22 | 28.550 | 5,362,000 | +24,500 | 0.95% | 153,085,100 |
| 2021-06-23 | 2021-06-21 | 29.350 | 5,337,500 | +133,500 | 0.94% | 156,655,625 |
| 2021-06-22 | 2021-06-18 | 30.000 | 5,204,000 | 0.92% | 156,120,000 |
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