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 | 10.590 | 163,039 | +0 | 0.02% | 1,726,583 |
| 2025-10-13 | 2025-10-09 | 10.370 | 163,039 | +0 | 0.02% | 1,690,714 |
| 2025-10-10 | 2025-10-08 | 10.510 | 163,039 | +500 | 0.02% | 1,713,540 |
| 2025-10-09 | 2025-10-06 | 10.550 | 162,539 | -10,500 | 0.02% | 1,714,786 |
| 2025-10-08 | 2025-10-03 | 10.580 | 173,039 | +11,000 | 0.02% | 1,830,753 |
| 2025-10-06 | 2025-10-02 | 10.510 | 162,039 | +4,500 | 0.02% | 1,703,030 |
| 2025-10-03 | 2025-09-30 | 10.900 | 157,539 | -61,000 | 0.02% | 1,717,175 |
| 2025-10-02 | 2025-09-29 | 10.610 | 218,539 | -500 | 0.02% | 2,318,699 |
| 2025-09-30 | 2025-09-26 | 10.700 | 219,039 | -144,500 | 0.02% | 2,343,717 |
| 2025-09-29 | 2025-09-25 | 10.760 | 363,539 | -67,500 | 0.04% | 3,911,680 |
| 2025-09-26 | 2025-09-24 | 10.500 | 431,039 | -68,000 | 0.05% | 4,525,910 |
| 2025-09-25 | 2025-09-23 | 10.990 | 499,039 | -27,500 | 0.06% | 5,484,439 |
| 2025-09-24 | 2025-09-22 | 11.360 | 526,539 | +87,500 | 0.06% | 5,981,483 |
| 2025-09-23 | 2025-09-19 | 11.670 | 439,039 | +20,000 | 0.05% | 5,123,585 |
| 2025-09-22 | 2025-09-18 | 11.620 | 419,039 | -23,000 | 0.05% | 4,869,233 |
| 2025-09-19 | 2025-09-17 | 11.920 | 442,039 | +29,000 | 0.05% | 5,269,105 |
| 2025-09-18 | 2025-09-16 | 11.420 | 413,039 | +8,000 | 0.05% | 4,716,905 |
| 2025-09-17 | 2025-09-15 | 12.000 | 405,039 | +8,500 | 0.05% | 4,860,468 |
| 2025-09-16 | 2025-09-12 | 12.560 | 396,539 | +13,500 | 0.04% | 4,980,530 |
| 2025-09-15 | 2025-09-11 | 11.100 | 383,039 | -1,000 | 0.04% | 4,251,733 |
| 2025-09-12 | 2025-09-10 | 11.020 | 384,039 | +2,500 | 0.04% | 4,232,110 |
| 2025-09-11 | 2025-09-09 | 11.430 | 381,539 | -1,500 | 0.04% | 4,360,991 |
| 2025-09-10 | 2025-09-08 | 11.500 | 383,039 | -46,500 | 0.04% | 4,404,948 |
| 2025-09-09 | 2025-09-05 | 10.750 | 429,539 | -110,500 | 0.05% | 4,617,544 |
| 2025-09-08 | 2025-09-04 | 10.160 | 540,039 | +58,000 | 0.06% | 5,486,796 |
| 2025-09-05 | 2025-09-03 | 10.560 | 482,039 | +44,000 | 0.05% | 5,090,332 |
| 2025-09-04 | 2025-09-02 | 10.730 | 438,039 | +38,000 | 0.05% | 4,700,158 |
| 2025-09-03 | 2025-09-01 | 10.560 | 400,039 | +41,500 | 0.04% | 4,224,412 |
| 2025-09-02 | 2025-08-29 | 10.680 | 358,539 | +16,500 | 0.04% | 3,829,197 |
| 2025-09-01 | 2025-08-28 | 10.870 | 342,039 | +32,000 | 0.04% | 3,717,964 |
| 2025-08-29 | 2025-08-27 | 11.400 | 310,039 | +39,500 | 0.03% | 3,534,445 |
| 2025-08-28 | 2025-08-26 | 11.750 | 270,539 | -22,000 | 0.03% | 3,178,833 |
| 2025-08-27 | 2025-08-25 | 11.190 | 292,539 | +20,000 | 0.03% | 3,273,511 |
| 2025-08-26 | 2025-08-22 | 10.940 | 272,539 | +10,000 | 0.03% | 2,981,577 |
| 2025-08-25 | 2025-08-21 | 10.920 | 262,539 | +13,500 | 0.03% | 2,866,926 |
| 2025-08-22 | 2025-08-20 | 11.210 | 249,039 | +59,000 | 0.03% | 2,791,727 |
| 2025-08-21 | 2025-08-19 | 10.900 | 190,039 | +23,500 | 0.02% | 2,071,425 |
| 2025-08-20 | 2025-08-18 | 11.420 | 166,539 | +20,500 | 0.02% | 1,901,875 |
| 2025-08-19 | 2025-08-15 | 11.370 | 146,039 | +1,500 | 0.02% | 1,660,463 |
| 2025-08-18 | 2025-08-14 | 11.660 | 144,539 | +30,000 | 0.02% | 1,685,325 |
| 2025-08-15 | 2025-08-13 | 11.980 | 114,539 | +23,500 | 0.01% | 1,372,177 |
| 2025-08-14 | 2025-08-12 | 11.800 | 91,039 | +8,000 | 0.01% | 1,074,260 |
| 2025-08-13 | 2025-08-11 | 12.140 | 83,039 | +3,000 | 0.01% | 1,008,093 |
| 2025-08-12 | 2025-08-08 | 12.290 | 80,039 | -4,000 | 0.01% | 983,679 |
| 2025-08-11 | 2025-08-07 | 12.860 | 84,039 | +14,000 | 0.01% | 1,080,742 |
| 2025-08-08 | 2025-08-06 | 12.970 | 70,039 | -6,000 | 0.01% | 908,406 |
| 2025-08-07 | 2025-08-05 | 13.570 | 76,039 | +19,000 | 0.01% | 1,031,849 |
| 2025-08-06 | 2025-08-04 | 14.190 | 57,039 | +22,500 | 0.01% | 809,383 |
| 2025-08-05 | 2025-08-01 | 13.380 | 34,539 | -13,000 | 0.00% | 462,132 |
| 2025-08-04 | 2025-07-31 | 12.420 | 47,539 | -3,500 | 0.01% | 590,434 |
| 2025-08-01 | 2025-07-30 | 13.260 | 51,039 | -53,500 | 0.01% | 676,777 |
| 2025-07-31 | 2025-07-29 | 11.240 | 104,539 | +16,000 | 0.01% | 1,175,018 |
| 2025-07-30 | 2025-07-28 | 11.700 | 88,539 | +20,000 | 0.01% | 1,035,906 |
| 2025-07-29 | 2025-07-25 | 11.400 | 68,539 | -4,500 | 0.01% | 781,345 |
| 2025-07-28 | 2025-07-24 | 11.380 | 73,039 | +38,500 | 0.01% | 831,184 |
| 2025-07-25 | 2025-07-23 | 11.540 | 34,539 | -79,500 | 0.00% | 398,580 |
| 2025-07-24 | 2025-07-22 | 9.300 | 114,039 | -85,000 | 0.01% | 1,060,563 |
| 2025-07-23 | 2025-07-21 | 10.000 | 199,039 | +176,500 | 0.02% | 1,990,390 |
| 2025-07-22 | 2025-07-18 | 12.560 | 22,539 | -51,000 | 0.00% | 283,090 |
| 2025-07-21 | 2025-07-17 | 12.940 | 73,539 | +7,500 | 0.01% | 951,595 |
| 2025-07-18 | 2025-07-16 | 13.360 | 66,039 | -56,500 | 0.01% | 882,281 |
| 2025-07-17 | 2025-07-15 | 13.140 | 122,539 | +3,000 | 0.01% | 1,610,162 |
| 2025-07-16 | 2025-07-14 | 13.520 | 119,539 | -106,000 | 0.01% | 1,616,167 |
| 2025-07-15 | 2025-07-11 | 14.180 | 225,539 | +41,000 | 0.03% | 3,198,143 |
| 2025-07-14 | 2025-07-10 | 12.900 | 184,539 | +31,378 | 0.02% | 2,380,553 |
| 2025-07-11 | 2025-07-09 | 12.440 | 153,161 | -1,681,339 | 0.02% | 1,905,323 |
| 2025-07-10 | 2025-07-08 | 6.400 | 1,834,500 | -328,500 | 0.21% | 11,740,800 |
| 2025-07-09 | 2025-07-07 | 5.050 | 2,163,000 | +8,500 | 0.25% | 10,923,150 |
| 2025-07-08 | 2025-07-04 | 5.170 | 2,154,500 | +31,500 | 0.25% | 11,138,765 |
| 2025-07-07 | 2025-07-03 | 5.320 | 2,123,000 | -7,000 | 0.25% | 11,294,360 |
| 2025-07-04 | 2025-07-02 | 5.200 | 2,130,000 | -17,500 | 0.25% | 11,076,000 |
| 2025-07-03 | 2025-06-30 | 5.140 | 2,147,500 | -43,000 | 0.25% | 11,038,150 |
| 2025-07-02 | 2025-06-27 | 5.120 | 2,190,500 | -6,500 | 0.25% | 11,215,360 |
| 2025-06-30 | 2025-06-26 | 5.130 | 2,197,000 | +2,000 | 0.26% | 11,270,610 |
| 2025-06-27 | 2025-06-25 | 5.250 | 2,195,000 | +66,000 | 0.26% | 11,523,750 |
| 2025-06-26 | 2025-06-24 | 5.260 | 2,129,000 | -8,500 | 0.25% | 11,198,540 |
| 2025-06-25 | 2025-06-23 | 5.110 | 2,137,500 | +162,000 | 0.25% | 10,922,625 |
| 2025-06-24 | 2025-06-20 | 5.160 | 1,975,500 | -30,500 | 0.23% | 10,193,580 |
| 2025-06-23 | 2025-06-19 | 5.200 | 2,006,000 | +34,000 | 0.23% | 10,431,200 |
| 2025-06-20 | 2025-06-18 | 5.400 | 1,972,000 | -21,000 | 0.23% | 10,648,800 |
| 2025-06-19 | 2025-06-17 | 5.580 | 1,993,000 | +6,500 | 0.23% | 11,120,940 |
| 2025-06-18 | 2025-06-16 | 5.870 | 1,986,500 | -141,500 | 0.23% | 11,660,755 |
| 2025-06-17 | 2025-06-13 | 5.930 | 2,128,000 | +28,000 | 0.25% | 12,619,040 |
| 2025-06-16 | 2025-06-12 | 6.220 | 2,100,000 | +500 | 0.24% | 13,062,000 |
| 2025-06-13 | 2025-06-11 | 6.070 | 2,099,500 | -1,500 | 0.24% | 12,743,965 |
| 2025-06-12 | 2025-06-10 | 6.170 | 2,101,000 | +11,500 | 0.24% | 12,963,170 |
| 2025-06-11 | 2025-06-09 | 5.990 | 2,089,500 | -15,000 | 0.24% | 12,516,105 |
| 2025-06-10 | 2025-06-06 | 5.790 | 2,104,500 | +36,500 | 0.24% | 12,185,055 |
| 2025-06-09 | 2025-06-05 | 5.960 | 2,068,000 | -44,500 | 0.24% | 12,325,280 |
| 2025-06-06 | 2025-06-04 | 5.790 | 2,112,500 | -159,500 | 0.25% | 12,231,375 |
| 2025-06-05 | 2025-06-03 | 5.210 | 2,272,000 | -13,000 | 0.26% | 11,837,120 |
| 2025-06-04 | 2025-06-02 | 5.130 | 2,285,000 | +11,000 | 0.27% | 11,722,050 |
| 2025-06-02 | 2025-05-29 | 5.110 | 2,274,000 | +7,500 | 0.26% | 11,620,140 |
| 2025-05-30 | 2025-05-28 | 5.250 | 2,266,500 | +43,000 | 0.26% | 11,899,125 |
| 2025-05-29 | 2025-05-27 | 5.240 | 2,223,500 | +5,500 | 0.26% | 11,651,140 |
| 2025-05-28 | 2025-05-26 | 5.560 | 2,218,000 | +7,000 | 0.26% | 12,332,080 |
| 2025-05-27 | 2025-05-23 | 5.800 | 2,211,000 | +89,500 | 0.26% | 12,823,800 |
| 2025-05-26 | 2025-05-22 | 6.300 | 2,121,500 | -265,500 | 0.25% | 13,365,450 |
| 2025-05-23 | 2025-05-21 | 4.990 | 2,387,000 | -57,000 | 0.28% | 11,911,130 |
| 2025-05-22 | 2025-05-20 | 4.420 | 2,444,000 | -8,500 | 0.28% | 10,802,480 |
| 2025-05-21 | 2025-05-19 | 4.330 | 2,452,500 | +95,000 | 0.29% | 10,619,325 |
| 2025-05-20 | 2025-05-16 | 3.930 | 2,357,500 | +14,500 | 0.27% | 9,264,975 |
| 2025-05-19 | 2025-05-15 | 4.090 | 2,343,000 | +5,500 | 0.27% | 9,582,870 |
| 2025-05-16 | 2025-05-14 | 4.260 | 2,337,500 | +22,000 | 0.27% | 9,957,750 |
| 2025-05-15 | 2025-05-13 | 4.240 | 2,315,500 | -15,500 | 0.27% | 9,817,720 |
| 2025-05-14 | 2025-05-12 | 4.220 | 2,331,000 | +168,000 | 0.27% | 9,836,820 |
| 2025-05-13 | 2025-05-09 | 4.320 | 2,163,000 | +27,000 | 0.25% | 9,344,160 |
| 2025-05-08 | 2025-05-06 | 3.560 | 2,136,000 | -2,000 | 0.25% | 7,604,160 |
| 2025-05-06 | 2025-04-30 | 3.560 | 2,138,000 | -1,000 | 0.25% | 7,611,280 |
| 2025-04-30 | 2025-04-28 | 3.580 | 2,139,000 | +1,000 | 0.25% | 7,657,620 |
| 2025-04-29 | 2025-04-25 | 3.510 | 2,138,000 | +10,000 | 0.25% | 7,504,380 |
| 2025-04-28 | 2025-04-24 | 3.430 | 2,128,000 | +2,000 | 0.25% | 7,299,040 |
| 2025-04-23 | 2025-04-17 | 3.390 | 2,126,000 | -500 | 0.25% | 7,207,140 |
| 2025-04-22 | 2025-04-16 | 3.430 | 2,126,500 | +3,000 | 0.25% | 7,293,895 |
| 2025-04-17 | 2025-04-15 | 3.580 | 2,123,500 | +7,500 | 0.25% | 7,602,130 |
| 2025-04-16 | 2025-04-14 | 3.570 | 2,116,000 | +142,000 | 0.25% | 7,554,120 |
| 2025-04-15 | 2025-04-11 | 3.560 | 1,974,000 | +3,000 | 0.23% | 7,027,440 |
| 2025-04-14 | 2025-04-10 | 3.600 | 1,971,000 | +1,000 | 0.23% | 7,095,600 |
| 2025-04-11 | 2025-04-09 | 3.540 | 1,970,000 | +20,000 | 0.23% | 6,973,800 |
| 2025-04-10 | 2025-04-08 | 3.700 | 1,950,000 | +1,500 | 0.23% | 7,215,000 |
| 2025-04-09 | 2025-04-07 | 3.670 | 1,948,500 | -267,000 | 0.23% | 7,150,995 |
| 2025-04-08 | 2025-04-03 | 4.070 | 2,215,500 | +4,000 | 0.26% | 9,017,085 |
| 2025-04-07 | 2025-04-02 | 4.170 | 2,211,500 | -69,000 | 0.26% | 9,221,955 |
| 2025-04-03 | 2025-04-01 | 4.030 | 2,280,500 | +31,000 | 0.27% | 9,190,415 |
| 2025-04-02 | 2025-03-31 | 4.010 | 2,249,500 | +500 | 0.26% | 9,020,495 |
| 2025-04-01 | 2025-03-28 | 4.140 | 2,249,000 | -11,500 | 0.26% | 9,310,860 |
| 2025-03-27 | 2025-03-25 | 4.100 | 2,260,500 | +5,000 | 0.26% | 9,268,050 |
| 2025-03-26 | 2025-03-24 | 4.090 | 2,255,500 | +500 | 0.26% | 9,224,995 |
| 2025-03-25 | 2025-03-21 | 4.080 | 2,255,000 | -44,000 | 0.26% | 9,200,400 |
| 2025-03-24 | 2025-03-20 | 4.120 | 2,299,000 | +1,000 | 0.27% | 9,471,880 |
| 2025-03-21 | 2025-03-19 | 4.150 | 2,298,000 | -29,500 | 0.27% | 9,536,700 |
| 2025-03-20 | 2025-03-18 | 4.180 | 2,327,500 | -9,000 | 0.27% | 9,728,950 |
| 2025-03-18 | 2025-03-14 | 4.190 | 2,336,500 | -5,000 | 0.27% | 9,789,935 |
| 2025-03-17 | 2025-03-13 | 4.200 | 2,341,500 | +71,500 | 0.27% | 9,834,300 |
| 2025-03-14 | 2025-03-12 | 4.330 | 2,270,000 | -5,000 | 0.26% | 9,829,100 |
| 2025-03-13 | 2025-03-11 | 4.290 | 2,275,000 | -47,000 | 0.26% | 9,759,750 |
| 2025-03-11 | 2025-03-07 | 4.210 | 2,322,000 | -18,000 | 0.27% | 9,775,620 |
| 2025-03-10 | 2025-03-06 | 4.290 | 2,340,000 | -31,500 | 0.27% | 10,038,600 |
| 2025-03-07 | 2025-03-05 | 4.280 | 2,371,500 | +37,500 | 0.28% | 10,150,020 |
| 2025-03-06 | 2025-03-04 | 4.270 | 2,334,000 | +59,000 | 0.27% | 9,966,180 |
| 2025-03-05 | 2025-03-03 | 4.400 | 2,275,000 | +61,000 | 0.26% | 10,010,000 |
| 2025-03-04 | 2025-02-28 | 4.270 | 2,214,000 | +13,500 | 0.26% | 9,453,780 |
| 2025-03-03 | 2025-02-27 | 4.420 | 2,200,500 | +6,500 | 0.26% | 9,726,210 |
| 2025-02-28 | 2025-02-26 | 4.360 | 2,194,000 | -12,500 | 0.26% | 9,565,840 |
| 2025-02-27 | 2025-02-25 | 4.170 | 2,206,500 | -500 | 0.26% | 9,201,105 |
| 2025-02-26 | 2025-02-24 | 4.130 | 2,207,000 | +1,000 | 0.26% | 9,114,910 |
| 2025-02-25 | 2025-02-21 | 4.130 | 2,206,000 | +130,000 | 0.26% | 9,110,780 |
| 2025-02-24 | 2025-02-20 | 4.200 | 2,076,000 | +35,500 | 0.24% | 8,719,200 |
| 2025-02-21 | 2025-02-19 | 4.400 | 2,040,500 | +24,500 | 0.24% | 8,978,200 |
| 2025-02-20 | 2025-02-18 | 4.070 | 2,016,000 | +500 | 0.23% | 8,205,120 |
| 2025-02-19 | 2025-02-17 | 4.150 | 2,015,500 | -17,000 | 0.23% | 8,364,325 |
| 2025-02-14 | 2025-02-12 | 4.120 | 2,032,500 | +49,000 | 0.24% | 8,373,900 |
| 2025-02-13 | 2025-02-11 | 4.060 | 1,983,500 | +1,000 | 0.23% | 8,053,010 |
| 2025-02-11 | 2025-02-07 | 4.530 | 1,982,500 | -5,500 | 0.23% | 8,980,725 |
| 2025-02-05 | 2025-02-03 | 4.460 | 1,988,000 | -4,500 | 0.23% | 8,866,480 |
| 2025-02-04 | 2025-01-28 | 4.360 | 1,992,500 | +33,500 | 0.23% | 8,687,300 |
| 2025-02-03 | 2025-01-24 | 4.450 | 1,959,000 | -4,000 | 0.23% | 8,717,550 |
| 2025-01-27 | 2025-01-23 | 4.590 | 1,963,000 | +500 | 0.24% | 9,010,170 |
| 2025-01-21 | 2025-01-17 | 4.730 | 1,962,500 | -28,500 | 0.24% | 9,282,625 |
| 2025-01-20 | 2025-01-16 | 4.770 | 1,991,000 | +25,000 | 0.24% | 9,497,070 |
| 2025-01-09 | 2025-01-07 | 4.860 | 1,966,000 | -21,000 | 0.24% | 9,554,760 |
| 2025-01-07 | 2025-01-03 | 4.750 | 1,987,000 | +8,000 | 0.24% | 9,438,250 |
| 2025-01-06 | 2025-01-02 | 4.820 | 1,979,000 | +1,500 | 0.24% | 9,538,780 |
| 2025-01-03 | 2024-12-31 | 4.920 | 1,977,500 | -2,000 | 0.24% | 9,729,300 |
| 2025-01-02 | 2024-12-27 | 4.940 | 1,979,500 | +1,000 | 0.24% | 9,778,730 |
| 2024-12-30 | 2024-12-24 | 4.990 | 1,978,500 | -6,500 | 0.24% | 9,872,715 |
| 2024-12-23 | 2024-12-19 | 5.040 | 1,985,000 | +1,000 | 0.24% | 10,004,400 |
| 2024-12-20 | 2024-12-18 | 5.010 | 1,984,000 | -500 | 0.24% | 9,939,840 |
| 2024-12-19 | 2024-12-17 | 4.670 | 1,984,500 | -137,500 | 0.24% | 9,267,615 |
| 2024-12-18 | 2024-12-16 | 4.870 | 2,122,000 | +1,500 | 0.25% | 10,334,140 |
| 2024-12-16 | 2024-12-12 | 5.110 | 2,120,500 | +1,500 | 0.25% | 10,835,755 |
| 2024-12-13 | 2024-12-11 | 5.230 | 2,119,000 | +2,000 | 0.25% | 11,082,370 |
| 2024-12-12 | 2024-12-10 | 5.280 | 2,117,000 | -6,000 | 0.25% | 11,177,760 |
| 2024-12-11 | 2024-12-09 | 5.450 | 2,123,000 | -500 | 0.25% | 11,570,350 |
| 2024-12-10 | 2024-12-06 | 5.390 | 2,123,500 | -99,500 | 0.25% | 11,445,665 |
| 2024-12-09 | 2024-12-05 | 5.390 | 2,223,000 | -32,000 | 0.27% | 11,981,970 |
| 2024-12-06 | 2024-12-04 | 5.390 | 2,255,000 | -28,500 | 0.27% | 12,154,450 |
| 2024-12-05 | 2024-12-03 | 5.440 | 2,283,500 | +4,000 | 0.27% | 12,422,240 |
| 2024-12-04 | 2024-12-02 | 5.440 | 2,279,500 | -8,000 | 0.27% | 12,400,480 |
| 2024-12-03 | 2024-11-29 | 5.260 | 2,287,500 | -10,000 | 0.27% | 12,032,250 |
| 2024-12-02 | 2024-11-28 | 5.300 | 2,297,500 | +14,000 | 0.28% | 12,176,750 |
| 2024-11-29 | 2024-11-27 | 5.530 | 2,283,500 | +16,000 | 0.27% | 12,627,755 |
| 2024-11-28 | 2024-11-26 | 5.200 | 2,267,500 | +500 | 0.27% | 11,791,000 |
| 2024-11-27 | 2024-11-25 | 4.930 | 2,267,000 | +8,000 | 0.27% | 11,176,310 |
| 2024-11-26 | 2024-11-22 | 5.140 | 2,259,000 | +3,500 | 0.27% | 11,611,260 |
| 2024-11-25 | 2024-11-21 | 5.160 | 2,255,500 | +2,500 | 0.27% | 11,638,380 |
| 2024-11-22 | 2024-11-20 | 5.230 | 2,253,000 | -4,000 | 0.27% | 11,783,190 |
| 2024-11-20 | 2024-11-18 | 5.290 | 2,257,000 | +17,000 | 0.27% | 11,939,530 |
| 2024-11-19 | 2024-11-15 | 4.450 | 2,240,000 | -8,500 | 0.27% | 9,968,000 |
| 2024-11-14 | 2024-11-12 | 4.310 | 2,248,500 | +3,000 | 0.27% | 9,691,035 |
| 2024-11-13 | 2024-11-11 | 4.340 | 2,245,500 | -500 | 0.27% | 9,745,470 |
| 2024-11-12 | 2024-11-08 | 4.500 | 2,246,000 | +3,500 | 0.27% | 10,107,000 |
| 2024-11-11 | 2024-11-07 | 4.340 | 2,242,500 | -22,500 | 0.27% | 9,732,450 |
| 2024-11-08 | 2024-11-06 | 4.430 | 2,265,000 | -26,500 | 0.27% | 10,033,950 |
| 2024-11-07 | 2024-11-05 | 4.440 | 2,291,500 | -4,000 | 0.27% | 10,174,260 |
| 2024-11-06 | 2024-11-04 | 4.340 | 2,295,500 | -15,000 | 0.28% | 9,962,470 |
| 2024-11-05 | 2024-11-01 | 4.700 | 2,310,500 | -2,500 | 0.28% | 10,859,350 |
| 2024-11-04 | 2024-10-31 | 4.900 | 2,313,000 | +16,000 | 0.28% | 11,333,700 |
| 2024-11-01 | 2024-10-30 | 4.910 | 2,297,000 | -5,000 | 0.28% | 11,278,270 |
| 2024-10-31 | 2024-10-29 | 4.990 | 2,302,000 | -3,000 | 0.28% | 11,486,980 |
| 2024-10-29 | 2024-10-25 | 5.000 | 2,305,000 | +2,000 | 0.28% | 11,525,000 |
| 2024-10-24 | 2024-10-22 | 5.010 | 2,303,000 | +2,500 | 0.28% | 11,538,030 |
| 2024-10-23 | 2024-10-21 | 4.770 | 2,300,500 | +2,500 | 0.28% | 10,973,385 |
| 2024-10-22 | 2024-10-18 | 4.970 | 2,298,000 | -3,500 | 0.28% | 11,421,060 |
| 2024-10-21 | 2024-10-17 | 4.860 | 2,301,500 | -2,500 | 0.28% | 11,185,290 |
| 2024-10-18 | 2024-10-16 | 5.230 | 2,304,000 | -5,500 | 0.28% | 12,049,920 |
| 2024-10-17 | 2024-10-15 | 5.250 | 2,309,500 | +32,000 | 0.28% | 12,124,875 |
| 2024-10-16 | 2024-10-14 | 5.880 | 2,277,500 | +14,000 | 0.27% | 13,391,700 |
| 2024-10-15 | 2024-10-10 | 5.900 | 2,263,500 | +9,500 | 0.27% | 13,354,650 |
| 2024-10-14 | 2024-10-09 | 5.430 | 2,254,000 | -7,000 | 0.27% | 12,239,220 |
| 2024-10-10 | 2024-10-08 | 5.490 | 2,261,000 | +17,000 | 0.27% | 12,412,890 |
| 2024-10-09 | 2024-10-07 | 6.800 | 2,244,000 | +2,500 | 0.27% | 15,259,200 |
| 2024-10-08 | 2024-10-04 | 7.000 | 2,241,500 | -4,500 | 0.27% | 15,690,500 |
| 2024-10-07 | 2024-10-03 | 7.020 | 2,246,000 | -31,000 | 0.27% | 15,766,920 |
| 2024-10-04 | 2024-10-02 | 5.540 | 2,277,000 | +52,500 | 0.27% | 12,614,580 |
| 2024-10-03 | 2024-09-30 | 5.160 | 2,224,500 | -19,500 | 0.27% | 11,478,420 |
| 2024-10-02 | 2024-09-27 | 4.120 | 2,244,000 | -94,000 | 0.27% | 9,245,280 |
| 2024-09-30 | 2024-09-26 | 3.370 | 2,338,000 | -422,000 | 0.28% | 7,879,060 |
| 2024-09-27 | 2024-09-25 | 3.060 | 2,760,000 | +6,500 | 0.33% | 8,445,600 |
| 2024-09-26 | 2024-09-24 | 2.640 | 2,753,500 | +190,500 | 0.33% | 7,269,240 |
| 2024-09-25 | 2024-09-23 | 2.540 | 2,563,000 | -33,500 | 0.31% | 6,510,020 |
| 2024-09-24 | 2024-09-20 | 2.500 | 2,596,500 | +2,500 | 0.31% | 6,491,250 |
| 2024-09-23 | 2024-09-19 | 2.710 | 2,594,000 | +20,000 | 0.31% | 7,029,740 |
| 2024-09-20 | 2024-09-17 | 2.720 | 2,574,000 | -2,000 | 0.31% | 7,001,280 |
| 2024-09-19 | 2024-09-16 | 2.690 | 2,576,000 | +9,000 | 0.31% | 6,929,440 |
| 2024-09-17 | 2024-09-13 | 2.790 | 2,567,000 | +2,035,000 | 0.31% | 7,161,930 |
| 2024-09-16 | 2024-09-12 | 2.890 | 532,000 | +259,500 | 0.06% | 1,537,480 |
| 2024-09-13 | 2024-09-11 | 2.590 | 272,500 | -43,500 | 0.03% | 705,775 |
| 2024-09-12 | 2024-09-10 | 9.330 | 316,000 | +71,500 | 0.04% | 2,948,280 |
| 2024-09-11 | 2024-09-09 | 10.020 | 244,500 | +65,000 | 0.03% | 2,449,890 |
| 2024-09-10 | 2024-09-05 | 10.300 | 179,500 | -20,000 | 0.02% | 1,848,850 |
| 2024-09-09 | 2024-09-04 | 10.360 | 199,500 | -110,000 | 0.02% | 2,066,820 |
| 2024-09-05 | 2024-09-03 | 10.360 | 309,500 | +81,500 | 0.04% | 3,206,420 |
| 2024-09-04 | 2024-09-02 | 10.360 | 228,000 | +9,500 | 0.03% | 2,362,080 |
| 2024-09-03 | 2024-08-30 | 10.240 | 218,500 | -5,500 | 0.03% | 2,237,440 |
| 2024-09-02 | 2024-08-29 | 10.560 | 224,000 | +19,500 | 0.03% | 2,365,440 |
| 2024-08-30 | 2024-08-28 | 10.200 | 204,500 | +56,000 | 0.02% | 2,085,900 |
| 2024-08-29 | 2024-08-27 | 10.200 | 148,500 | -20,000 | 0.02% | 1,514,700 |
| 2024-08-28 | 2024-08-26 | 10.360 | 168,500 | +30,000 | 0.02% | 1,745,660 |
| 2024-08-27 | 2024-08-23 | 10.340 | 138,500 | -38,500 | 0.02% | 1,432,090 |
| 2024-08-26 | 2024-08-22 | 10.380 | 177,000 | -11,500 | 0.02% | 1,837,260 |
| 2024-08-23 | 2024-08-21 | 10.700 | 188,500 | +53,500 | 0.02% | 2,016,950 |
| 2024-08-22 | 2024-08-20 | 10.560 | 135,000 | -52,000 | 0.02% | 1,425,600 |
| 2024-08-21 | 2024-08-19 | 10.620 | 187,000 | -3,500 | 0.02% | 1,985,940 |
| 2024-08-20 | 2024-08-16 | 10.580 | 190,500 | -65,500 | 0.02% | 2,015,490 |
| 2024-08-19 | 2024-08-15 | 10.420 | 256,000 | +43,000 | 0.03% | 2,667,520 |
| 2024-08-16 | 2024-08-14 | 10.260 | 213,000 | -121,000 | 0.03% | 2,185,380 |
| 2024-08-15 | 2024-08-13 | 10.400 | 334,000 | +500 | 0.04% | 3,473,600 |
| 2024-08-13 | 2024-08-09 | 10.200 | 333,500 | +38,500 | 0.04% | 3,401,700 |
| 2024-08-12 | 2024-08-08 | 10.200 | 295,000 | +66,000 | 0.04% | 3,009,000 |
| 2024-08-09 | 2024-08-07 | 10.160 | 229,000 | +500 | 0.03% | 2,326,640 |
| 2024-08-08 | 2024-08-06 | 10.200 | 228,500 | -38,500 | 0.03% | 2,330,700 |
| 2024-08-07 | 2024-08-05 | 10.260 | 267,000 | -53,000 | 0.03% | 2,739,420 |
| 2024-08-06 | 2024-08-02 | 10.220 | 320,000 | -18,000 | 0.04% | 3,270,400 |
| 2024-08-05 | 2024-08-01 | 10.240 | 338,000 | -61,500 | 0.04% | 3,461,120 |
| 2024-08-02 | 2024-07-31 | 10.360 | 399,500 | +7,500 | 0.05% | 4,138,820 |
| 2024-08-01 | 2024-07-30 | 10.600 | 392,000 | +14,000 | 0.05% | 4,155,200 |
| 2024-07-31 | 2024-07-29 | 10.660 | 378,000 | +155,500 | 0.05% | 4,029,480 |
| 2024-07-30 | 2024-07-26 | 10.600 | 222,500 | -47,000 | 0.03% | 2,358,500 |
| 2024-07-29 | 2024-07-25 | 10.400 | 269,500 | +93,500 | 0.03% | 2,802,800 |
| 2024-07-26 | 2024-07-24 | 10.500 | 176,000 | -345,000 | 0.02% | 1,848,000 |
| 2024-07-25 | 2024-07-23 | 10.500 | 521,000 | +66,500 | 0.06% | 5,470,500 |
| 2024-07-24 | 2024-07-22 | 10.080 | 454,500 | -212,000 | 0.05% | 4,581,360 |
| 2024-07-23 | 2024-07-19 | 10.740 | 666,500 | +11,500 | 0.08% | 7,158,210 |
| 2024-07-22 | 2024-07-18 | 11.060 | 655,000 | -16,500 | 0.08% | 7,244,300 |
| 2024-07-19 | 2024-07-17 | 10.700 | 671,500 | +4,500 | 0.08% | 7,185,050 |
| 2024-07-18 | 2024-07-16 | 10.420 | 667,000 | +5,000 | 0.08% | 6,950,140 |
| 2024-07-17 | 2024-07-15 | 10.400 | 662,000 | -14,000 | 0.08% | 6,884,800 |
| 2024-07-16 | 2024-07-12 | 10.100 | 676,000 | +265,500 | 0.08% | 6,827,600 |
| 2024-07-15 | 2024-07-11 | 10.580 | 410,500 | -33,000 | 0.05% | 4,343,090 |
| 2024-07-12 | 2024-07-10 | 11.040 | 443,500 | +199,000 | 0.05% | 4,896,240 |
| 2024-07-11 | 2024-07-09 | 11.060 | 244,500 | -205,500 | 0.03% | 2,704,170 |
| 2024-07-10 | 2024-07-08 | 11.040 | 450,000 | +105,000 | 0.05% | 4,968,000 |
| 2024-07-09 | 2024-07-05 | 11.160 | 345,000 | -69,000 | 0.04% | 3,850,200 |
| 2024-07-08 | 2024-07-04 | 10.980 | 414,000 | +110,000 | 0.05% | 4,545,720 |
| 2024-07-05 | 2024-07-03 | 11.900 | 304,000 | -145,000 | 0.04% | 3,617,600 |
| 2024-07-04 | 2024-07-02 | 12.220 | 449,000 | +1,000 | 0.05% | 5,486,780 |
| 2024-07-03 | 2024-06-28 | 12.200 | 448,000 | +100,000 | 0.05% | 5,465,600 |
| 2024-07-02 | 2024-06-27 | 11.940 | 348,000 | -182,500 | 0.04% | 4,155,120 |
| 2024-06-28 | 2024-06-26 | 12.140 | 530,500 | -30,000 | 0.06% | 6,440,270 |
| 2024-06-27 | 2024-06-25 | 11.980 | 560,500 | -1,000 | 0.07% | 6,714,790 |
| 2024-06-26 | 2024-06-24 | 12.060 | 561,500 | +33,000 | 0.07% | 6,771,690 |
| 2024-06-25 | 2024-06-21 | 11.980 | 528,500 | -29,500 | 0.06% | 6,331,430 |
| 2024-06-24 | 2024-06-20 | 12.200 | 558,000 | +54,500 | 0.07% | 6,807,600 |
| 2024-06-21 | 2024-06-19 | 12.260 | 503,500 | -4,500 | 0.06% | 6,172,910 |
| 2024-06-20 | 2024-06-18 | 12.100 | 508,000 | +376,500 | 0.06% | 6,146,800 |
| 2024-06-19 | 2024-06-17 | 13.060 | 131,500 | -240,000 | 0.02% | 1,717,390 |
| 2024-06-18 | 2024-06-14 | 12.400 | 371,500 | +252,500 | 0.04% | 4,606,600 |
| 2024-06-17 | 2024-06-13 | 12.640 | 119,000 | -432,000 | 0.01% | 1,504,160 |
| 2024-06-14 | 2024-06-12 | 12.060 | 551,000 | +40,500 | 0.07% | 6,645,060 |
| 2024-06-12 | 2024-06-07 | 11.980 | 510,500 | +94,000 | 0.06% | 6,115,790 |
| 2024-06-11 | 2024-06-06 | 12.180 | 416,500 | -161,500 | 0.05% | 5,072,970 |
| 2024-06-07 | 2024-06-05 | 12.000 | 578,000 | +61,500 | 0.07% | 6,936,000 |
| 2024-06-06 | 2024-06-04 | 12.160 | 516,500 | -1,000 | 0.06% | 6,280,640 |
| 2024-06-05 | 2024-06-03 | 12.120 | 517,500 | +4,500 | 0.06% | 6,272,100 |
| 2024-06-04 | 2024-05-31 | 11.400 | 513,000 | +191,500 | 0.06% | 5,848,200 |
| 2024-06-03 | 2024-05-30 | 11.320 | 321,500 | +1,500 | 0.04% | 3,639,380 |
| 2024-05-31 | 2024-05-29 | 11.260 | 320,000 | +39,000 | 0.04% | 3,603,200 |
| 2024-05-30 | 2024-05-28 | 11.960 | 281,000 | +165,000 | 0.03% | 3,360,760 |
| 2024-05-29 | 2024-05-27 | 11.500 | 116,000 | -215,500 | 0.01% | 1,334,000 |
| 2024-05-28 | 2024-05-24 | 11.100 | 331,500 | -2,000 | 0.04% | 3,679,650 |
| 2024-05-27 | 2024-05-23 | 11.120 | 333,500 | -1,500 | 0.04% | 3,708,520 |
| 2024-05-24 | 2024-05-22 | 11.080 | 335,000 | +215,500 | 0.04% | 3,711,800 |
| 2024-05-22 | 2024-05-20 | 11.000 | 119,500 | +1,500 | 0.01% | 1,314,500 |
| 2024-05-21 | 2024-05-17 | 11.400 | 118,000 | -6,000 | 0.01% | 1,345,200 |
| 2024-05-20 | 2024-05-16 | 11.780 | 124,000 | -6,000 | 0.01% | 1,460,720 |
| 2024-05-17 | 2024-05-14 | 11.000 | 130,000 | +40,000 | 0.02% | 1,430,000 |
| 2024-05-16 | 2024-05-13 | 10.580 | 90,000 | -376,500 | 0.01% | 952,200 |
| 2024-05-14 | 2024-05-10 | 10.400 | 466,500 | +120,000 | 0.06% | 4,851,600 |
| 2024-05-13 | 2024-05-09 | 10.500 | 346,500 | -212,500 | 0.04% | 3,638,250 |
| 2024-05-10 | 2024-05-08 | 10.340 | 559,000 | -7,500 | 0.07% | 5,780,060 |
| 2024-05-09 | 2024-05-07 | 10.380 | 566,500 | -11,000 | 0.07% | 5,880,270 |
| 2024-05-08 | 2024-05-06 | 10.180 | 577,500 | +182,000 | 0.07% | 5,878,950 |
| 2024-05-07 | 2024-05-03 | 9.490 | 395,500 | -284,500 | 0.05% | 3,753,295 |
| 2024-05-06 | 2024-05-02 | 9.430 | 680,000 | +500 | 0.08% | 6,412,400 |
| 2024-05-03 | 2024-04-30 | 9.410 | 679,500 | +74,000 | 0.08% | 6,394,095 |
| 2024-05-02 | 2024-04-29 | 9.350 | 605,500 | +285,500 | 0.07% | 5,661,425 |
| 2024-04-30 | 2024-04-26 | 9.340 | 320,000 | -253,500 | 0.04% | 2,988,800 |
| 2024-04-29 | 2024-04-25 | 9.210 | 573,500 | +10,000 | 0.07% | 5,281,935 |
| 2024-04-26 | 2024-04-24 | 9.800 | 563,500 | +142,000 | 0.07% | 5,522,300 |
| 2024-04-25 | 2024-04-23 | 9.890 | 421,500 | -13,500 | 0.05% | 4,168,635 |
| 2024-04-24 | 2024-04-22 | 9.900 | 435,000 | -126,500 | 0.05% | 4,306,500 |
| 2024-04-23 | 2024-04-19 | 9.600 | 561,500 | -591,500 | 0.07% | 5,390,400 |
| 2024-04-22 | 2024-04-18 | 9.350 | 1,153,000 | +70,500 | 0.14% | 10,780,550 |
| 2024-04-19 | 2024-04-17 | 8.730 | 1,082,500 | -81,000 | 0.13% | 9,450,225 |
| 2024-04-18 | 2024-04-16 | 8.360 | 1,163,500 | -47,500 | 0.15% | 9,726,860 |
| 2024-04-17 | 2024-04-15 | 8.490 | 1,211,000 | +141,000 | 0.15% | 10,281,390 |
| 2024-04-16 | 2024-04-12 | 8.690 | 1,070,000 | -41,000 | 0.13% | 9,298,300 |
| 2024-04-15 | 2024-04-11 | 8.610 | 1,111,000 | -18,500 | 0.14% | 9,565,710 |
| 2024-04-12 | 2024-04-10 | 9.110 | 1,129,500 | +176,000 | 0.14% | 10,289,745 |
| 2024-04-11 | 2024-04-09 | 9.160 | 953,500 | -82,000 | 0.12% | 8,734,060 |
| 2024-04-09 | 2024-04-05 | 9.400 | 1,035,500 | +214,500 | 0.13% | 9,733,700 |
| 2024-04-08 | 2024-04-03 | 9.380 | 821,000 | -244,500 | 0.10% | 7,700,980 |
| 2024-04-05 | 2024-04-02 | 9.170 | 1,065,500 | +79,000 | 0.13% | 9,770,635 |
| 2024-04-03 | 2024-03-28 | 9.560 | 986,500 | +73,500 | 0.12% | 9,430,940 |
| 2024-04-02 | 2024-03-27 | 9.700 | 913,000 | -6,000 | 0.11% | 8,856,100 |
| 2024-03-28 | 2024-03-26 | 9.700 | 919,000 | +13,000 | 0.11% | 8,914,300 |
| 2024-03-27 | 2024-03-25 | 9.670 | 906,000 | -108,500 | 0.11% | 8,761,020 |
| 2024-03-26 | 2024-03-22 | 9.600 | 1,014,500 | +4,000 | 0.13% | 9,739,200 |
| 2024-03-25 | 2024-03-21 | 9.550 | 1,010,500 | +36,000 | 0.13% | 9,650,275 |
| 2024-03-22 | 2024-03-20 | 9.590 | 974,500 | -31,500 | 0.12% | 9,345,455 |
| 2024-03-21 | 2024-03-19 | 9.460 | 1,006,000 | -6,500 | 0.13% | 9,516,760 |
| 2024-03-20 | 2024-03-18 | 9.560 | 1,012,500 | -16,000 | 0.13% | 9,679,500 |
| 2024-03-19 | 2024-03-15 | 9.600 | 1,028,500 | +118,000 | 0.13% | 9,873,600 |
| 2024-03-18 | 2024-03-14 | 9.840 | 910,500 | +43,000 | 0.11% | 8,959,320 |
| 2024-03-15 | 2024-03-13 | 9.760 | 867,500 | -75,500 | 0.11% | 8,466,800 |
| 2024-03-14 | 2024-03-12 | 9.230 | 943,000 | -20,500 | 0.12% | 8,703,890 |
| 2024-03-13 | 2024-03-11 | 8.790 | 963,500 | +47,500 | 0.12% | 8,469,165 |
| 2024-03-12 | 2024-03-08 | 8.710 | 916,000 | -203,000 | 0.11% | 7,978,360 |
| 2024-03-11 | 2024-03-07 | 8.630 | 1,119,000 | +67,000 | 0.14% | 9,656,970 |
| 2024-03-08 | 2024-03-06 | 8.680 | 1,052,000 | -282,500 | 0.13% | 9,131,360 |
| 2024-03-07 | 2024-03-05 | 8.400 | 1,334,500 | +27,500 | 0.17% | 11,209,800 |
| 2024-03-06 | 2024-03-04 | 8.460 | 1,307,000 | -17,500 | 0.16% | 11,057,220 |
| 2024-03-05 | 2024-03-01 | 8.490 | 1,324,500 | -17,500 | 0.17% | 11,245,005 |
| 2024-03-04 | 2024-02-29 | 8.460 | 1,342,000 | +7,000 | 0.17% | 11,353,320 |
| 2024-03-01 | 2024-02-28 | 8.410 | 1,335,000 | -278,500 | 0.17% | 11,227,350 |
| 2024-02-29 | 2024-02-27 | 8.800 | 1,613,500 | +260,500 | 0.20% | 14,198,800 |
| 2024-02-28 | 2024-02-26 | 8.730 | 1,353,000 | -33,500 | 0.17% | 11,811,690 |
| 2024-02-27 | 2024-02-23 | 8.500 | 1,386,500 | +161,000 | 0.17% | 11,785,250 |
| 2024-02-26 | 2024-02-22 | 8.330 | 1,225,500 | -31,500 | 0.15% | 10,208,415 |
| 2024-02-23 | 2024-02-21 | 8.400 | 1,257,000 | -92,000 | 0.16% | 10,558,800 |
| 2024-02-22 | 2024-02-20 | 8.320 | 1,349,000 | +142,000 | 0.17% | 11,223,680 |
| 2024-02-21 | 2024-02-19 | 8.400 | 1,207,000 | -30,500 | 0.15% | 10,138,800 |
| 2024-02-20 | 2024-02-16 | 8.540 | 1,237,500 | -11,000 | 0.15% | 10,568,250 |
| 2024-02-19 | 2024-02-15 | 8.550 | 1,248,500 | +162,500 | 0.16% | 10,674,675 |
| 2024-02-16 | 2024-02-14 | 8.550 | 1,086,000 | -196,500 | 0.14% | 9,285,300 |
| 2024-02-15 | 2024-02-09 | 8.700 | 1,282,500 | -184,000 | 0.16% | 11,157,750 |
| 2024-02-14 | 2024-02-07 | 8.370 | 1,466,500 | -18,000 | 0.18% | 12,274,605 |
| 2024-02-08 | 2024-02-06 | 8.250 | 1,484,500 | +705,000 | 0.19% | 12,247,125 |
| 2024-02-07 | 2024-02-05 | 8.050 | 779,500 | -95,500 | 0.10% | 6,274,975 |
| 2024-02-06 | 2024-02-02 | 8.310 | 875,000 | +85,000 | 0.11% | 7,271,250 |
| 2024-02-05 | 2024-02-01 | 8.310 | 790,000 | +2,500 | 0.10% | 6,564,900 |
| 2024-02-02 | 2024-01-31 | 8.240 | 787,500 | -25,500 | 0.10% | 6,489,000 |
| 2024-02-01 | 2024-01-30 | 8.380 | 813,000 | +3,000 | 0.10% | 6,812,940 |
| 2024-01-31 | 2024-01-29 | 8.400 | 810,000 | -63,000 | 0.10% | 6,804,000 |
| 2024-01-30 | 2024-01-26 | 8.100 | 873,000 | -3,500 | 0.11% | 7,071,300 |
| 2024-01-29 | 2024-01-25 | 8.190 | 876,500 | -105,500 | 0.11% | 7,178,535 |
| 2024-01-26 | 2024-01-24 | 7.960 | 982,000 | +121,000 | 0.12% | 7,816,720 |
| 2024-01-25 | 2024-01-23 | 7.740 | 861,000 | +174,000 | 0.11% | 6,664,140 |
| 2024-01-24 | 2024-01-22 | 7.610 | 687,000 | -15,000 | 0.09% | 5,228,070 |
| 2024-01-23 | 2024-01-19 | 7.770 | 702,000 | -14,000 | 0.09% | 5,454,540 |
| 2024-01-22 | 2024-01-18 | 7.810 | 716,000 | +9,000 | 0.09% | 5,591,960 |
| 2024-01-19 | 2024-01-17 | 7.670 | 707,000 | -85,000 | 0.09% | 5,422,690 |
| 2024-01-18 | 2024-01-16 | 7.630 | 792,000 | -4,000 | 0.10% | 6,042,960 |
| 2024-01-17 | 2024-01-15 | 7.810 | 796,000 | -67,000 | 0.10% | 6,216,760 |
| 2024-01-15 | 2024-01-11 | 8.390 | 863,000 | -11,500 | 0.11% | 7,240,570 |
| 2024-01-12 | 2024-01-10 | 8.470 | 874,500 | -28,000 | 0.11% | 7,407,015 |
| 2024-01-11 | 2024-01-09 | 8.150 | 902,500 | -7,000 | 0.11% | 7,355,375 |
| 2024-01-10 | 2024-01-08 | 8.100 | 909,500 | +15,500 | 0.11% | 7,366,950 |
| 2024-01-09 | 2024-01-05 | 8.050 | 894,000 | -421,500 | 0.11% | 7,196,700 |
| 2024-01-08 | 2024-01-04 | 7.850 | 1,315,500 | -165,000 | 0.16% | 10,326,675 |
| 2024-01-05 | 2024-01-03 | 7.870 | 1,480,500 | +77,500 | 0.18% | 11,651,535 |
| 2024-01-04 | 2024-01-02 | 7.900 | 1,403,000 | +41,000 | 0.17% | 11,083,700 |
| 2024-01-03 | 2023-12-29 | 7.550 | 1,362,000 | -94,500 | 0.17% | 10,283,100 |
| 2024-01-02 | 2023-12-28 | 8.180 | 1,456,500 | -193,000 | 0.18% | 11,914,170 |
| 2023-12-29 | 2023-12-27 | 7.800 | 1,649,500 | -38,000 | 0.21% | 12,866,100 |
| 2023-12-28 | 2023-12-22 | 8.060 | 1,687,500 | +165,500 | 0.21% | 13,601,250 |
| 2023-12-27 | 2023-12-21 | 8.590 | 1,522,000 | -199,000 | 0.19% | 13,073,980 |
| 2023-12-22 | 2023-12-20 | 8.700 | 1,721,000 | -457,500 | 0.21% | 14,972,700 |
| 2023-12-21 | 2023-12-19 | 8.750 | 2,178,500 | -71,000 | 0.27% | 19,061,875 |
| 2023-12-20 | 2023-12-18 | 8.750 | 2,249,500 | -219,000 | 0.28% | 19,683,125 |
| 2023-12-19 | 2023-12-15 | 8.700 | 2,468,500 | -96,000 | 0.31% | 21,475,950 |
| 2023-12-18 | 2023-12-14 | 8.460 | 2,564,500 | -17,500 | 0.32% | 21,695,670 |
| 2023-12-15 | 2023-12-13 | 8.390 | 2,582,000 | +13,500 | 0.32% | 21,662,980 |
| 2023-12-14 | 2023-12-12 | 8.320 | 2,568,500 | +257,500 | 0.32% | 21,369,920 |
| 2023-12-13 | 2023-12-11 | 9.060 | 2,311,000 | +260,500 | 0.29% | 20,937,660 |
| 2023-12-12 | 2023-12-08 | 8.620 | 2,050,500 | -53,500 | 0.26% | 17,675,310 |
| 2023-12-11 | 2023-12-07 | 8.530 | 2,104,000 | -70,000 | 0.26% | 17,947,120 |
| 2023-12-08 | 2023-12-06 | 8.570 | 2,174,000 | -2,595,500 | 0.27% | 18,631,180 |
| 2023-12-07 | 2023-12-05 | 8.260 | 4,769,500 | +195,000 | 0.59% | 39,396,070 |
| 2023-12-06 | 2023-12-04 | 8.690 | 4,574,500 | +50,500 | 0.57% | 39,752,405 |
| 2023-12-05 | 2023-12-01 | 9.100 | 4,524,000 | -79,000 | 0.56% | 41,168,400 |
| 2023-12-04 | 2023-11-30 | 9.500 | 4,603,000 | -61,000 | 0.57% | 43,728,500 |
| 2023-12-01 | 2023-11-29 | 9.650 | 4,664,000 | +2,000 | 0.58% | 45,007,600 |
| 2023-11-30 | 2023-11-28 | 9.740 | 4,662,000 | -285,000 | 0.58% | 45,407,880 |
| 2023-11-29 | 2023-11-27 | 9.590 | 4,947,000 | +38,000 | 0.62% | 47,441,730 |
| 2023-11-28 | 2023-11-24 | 9.650 | 4,909,000 | +127,500 | 0.61% | 47,371,850 |
| 2023-11-27 | 2023-11-23 | 10.160 | 4,781,500 | -9,000 | 0.60% | 48,580,040 |
| 2023-11-24 | 2023-11-22 | 10.220 | 4,790,500 | -27,000 | 0.60% | 48,958,910 |
| 2023-11-23 | 2023-11-21 | 10.560 | 4,817,500 | -44,000 | 0.60% | 50,872,800 |
| 2023-11-22 | 2023-11-20 | 10.400 | 4,861,500 | +130,500 | 0.61% | 50,559,600 |
| 2023-11-21 | 2023-11-17 | 10.300 | 4,731,000 | +94,500 | 0.59% | 48,729,300 |
| 2023-11-20 | 2023-11-16 | 10.240 | 4,636,500 | +79,000 | 0.58% | 47,477,760 |
| 2023-11-17 | 2023-11-15 | 10.120 | 4,557,500 | -406,500 | 0.57% | 46,121,900 |
| 2023-11-16 | 2023-11-14 | 9.490 | 4,964,000 | -52,000 | 0.62% | 47,108,360 |
| 2023-11-15 | 2023-11-13 | 9.140 | 5,016,000 | +57,500 | 0.63% | 45,846,240 |
| 2023-11-14 | 2023-11-10 | 8.890 | 4,958,500 | -125,000 | 0.62% | 44,081,065 |
| 2023-11-13 | 2023-11-09 | 8.790 | 5,083,500 | +65,000 | 0.63% | 44,683,965 |
| 2023-11-10 | 2023-11-08 | 8.560 | 5,018,500 | +151,500 | 0.63% | 42,958,360 |
| 2023-11-09 | 2023-11-07 | 8.760 | 4,867,000 | -87,500 | 0.61% | 42,634,920 |
| 2023-11-08 | 2023-11-06 | 8.710 | 4,954,500 | +3,605,000 | 0.62% | 43,153,695 |
| 2023-11-07 | 2023-11-03 | 8.580 | 1,349,500 | +65,000 | 0.17% | 11,578,710 |
| 2023-11-06 | 2023-11-02 | 8.200 | 1,284,500 | -311,500 | 0.16% | 10,532,900 |
| 2023-11-03 | 2023-11-01 | 8.100 | 1,596,000 | -184,500 | 0.20% | 12,927,600 |
| 2023-11-02 | 2023-10-31 | 9.150 | 1,780,500 | +537,000 | 0.22% | 16,291,575 |
| 2023-11-01 | 2023-10-30 | 9.710 | 1,243,500 | +58,500 | 0.16% | 12,074,385 |
| 2023-10-31 | 2023-10-27 | 9.500 | 1,185,000 | -405,500 | 0.15% | 11,257,500 |
| 2023-10-30 | 2023-10-26 | 8.380 | 1,590,500 | +645,000 | 0.20% | 13,328,390 |
| 2023-10-27 | 2023-10-25 | 9.240 | 945,500 | -44,000 | 0.12% | 8,736,420 |
| 2023-10-26 | 2023-10-24 | 8.800 | 989,500 | -301,000 | 0.12% | 8,707,600 |
| 2023-10-25 | 2023-10-20 | 8.090 | 1,290,500 | -23,500 | 0.16% | 10,440,145 |
| 2023-10-24 | 2023-10-19 | 8.100 | 1,314,000 | -250,000 | 0.16% | 10,643,400 |
| 2023-10-20 | 2023-10-18 | 8.190 | 1,564,000 | -272,000 | 0.20% | 12,809,160 |
| 2023-10-19 | 2023-10-17 | 8.370 | 1,836,000 | +470,000 | 0.23% | 15,367,320 |
| 2023-10-18 | 2023-10-16 | 8.600 | 1,366,000 | -145,000 | 0.17% | 11,747,600 |
| 2023-10-17 | 2023-10-13 | 8.240 | 1,511,000 | -325,000 | 0.19% | 12,450,640 |
| 2023-10-16 | 2023-10-12 | 8.480 | 1,836,000 | +426,500 | 0.23% | 15,569,280 |
| 2023-10-13 | 2023-10-11 | 9.010 | 1,409,500 | +75,000 | 0.18% | 12,699,595 |
| 2023-10-12 | 2023-10-10 | 8.960 | 1,334,500 | +263,000 | 0.17% | 11,957,120 |
| 2023-10-11 | 2023-10-09 | 9.130 | 1,071,500 | -157,000 | 0.13% | 9,782,795 |
| 2023-10-10 | 2023-10-06 | 8.930 | 1,228,500 | +10,500 | 0.15% | 10,970,505 |
| 2023-10-09 | 2023-10-05 | 8.660 | 1,218,000 | -90,000 | 0.15% | 10,547,880 |
| 2023-10-06 | 2023-10-04 | 8.160 | 1,308,000 | -15,000 | 0.16% | 10,673,280 |
| 2023-10-05 | 2023-10-03 | 8.100 | 1,323,000 | -128,500 | 0.16% | 10,716,300 |
| 2023-10-04 | 2023-09-29 | 8.000 | 1,451,500 | +37,500 | 0.18% | 11,612,000 |
| 2023-10-03 | 2023-09-28 | 8.030 | 1,414,000 | +69,000 | 0.18% | 11,354,420 |
| 2023-09-29 | 2023-09-27 | 7.980 | 1,345,000 | +184,000 | 0.17% | 10,733,100 |
| 2023-09-28 | 2023-09-26 | 7.880 | 1,161,000 | -393,500 | 0.14% | 9,148,680 |
| 2023-09-27 | 2023-09-25 | 7.960 | 1,554,500 | +173,000 | 0.19% | 12,373,820 |
| 2023-09-26 | 2023-09-22 | 7.970 | 1,381,500 | +109,000 | 0.17% | 11,010,555 |
| 2023-09-25 | 2023-09-21 | 7.980 | 1,272,500 | -316,500 | 0.16% | 10,154,550 |
| 2023-09-22 | 2023-09-20 | 7.900 | 1,589,000 | +187,500 | 0.20% | 12,553,100 |
| 2023-09-21 | 2023-09-19 | 7.720 | 1,401,500 | -255,500 | 0.17% | 10,819,580 |
| 2023-09-20 | 2023-09-18 | 7.140 | 1,657,000 | +30,000 | 0.21% | 11,830,980 |
| 2023-09-19 | 2023-09-15 | 7.050 | 1,627,000 | +147,000 | 0.20% | 11,470,350 |
| 2023-09-18 | 2023-09-14 | 6.660 | 1,480,000 | +149,500 | 0.18% | 9,856,800 |
| 2023-09-15 | 2023-09-13 | 6.560 | 1,330,500 | -116,000 | 0.17% | 8,728,080 |
| 2023-09-14 | 2023-09-12 | 6.660 | 1,446,500 | -1,000 | 0.18% | 9,633,690 |
| 2023-09-13 | 2023-09-11 | 6.670 | 1,447,500 | +58,500 | 0.18% | 9,654,825 |
| 2023-09-12 | 2023-09-07 | 6.600 | 1,389,000 | +25,500 | 0.17% | 9,167,400 |
| 2023-09-11 | 2023-09-06 | 6.420 | 1,363,500 | -17,500 | 0.17% | 8,753,670 |
| 2023-09-07 | 2023-09-05 | 6.700 | 1,381,000 | -93,500 | 0.17% | 9,252,700 |
| 2023-09-06 | 2023-09-04 | 6.070 | 1,474,500 | +62,500 | 0.18% | 8,950,215 |
| 2023-09-05 | 2023-08-31 | 5.960 | 1,412,000 | +72,000 | 0.18% | 8,415,520 |
| 2023-09-04 | 2023-08-30 | 6.170 | 1,340,000 | +267,500 | 0.17% | 8,267,800 |
| 2023-08-31 | 2023-08-29 | 5.730 | 1,072,500 | +27,500 | 0.13% | 6,145,425 |
| 2023-08-30 | 2023-08-28 | 5.690 | 1,045,000 | +50,000 | 0.13% | 5,946,050 |
| 2023-08-29 | 2023-08-25 | 5.970 | 995,000 | +103,000 | 0.12% | 5,940,150 |
| 2023-08-28 | 2023-08-24 | 6.080 | 892,000 | -3,000 | 0.11% | 5,423,360 |
| 2023-08-25 | 2023-08-23 | 5.880 | 895,000 | +1,000 | 0.11% | 5,262,600 |
| 2023-08-24 | 2023-08-22 | 5.930 | 894,000 | -25,000 | 0.11% | 5,301,420 |
| 2023-08-23 | 2023-08-21 | 5.990 | 919,000 | +74,500 | 0.11% | 5,504,810 |
| 2023-08-22 | 2023-08-18 | 5.870 | 844,500 | -2,500 | 0.11% | 4,957,215 |
| 2023-08-18 | 2023-08-16 | 5.720 | 847,000 | -49,500 | 0.11% | 4,844,840 |
| 2023-08-17 | 2023-08-15 | 5.830 | 896,500 | -5,000 | 0.11% | 5,226,595 |
| 2023-08-16 | 2023-08-14 | 5.710 | 901,500 | +34,500 | 0.11% | 5,147,565 |
| 2023-08-15 | 2023-08-11 | 5.970 | 867,000 | -97,000 | 0.11% | 5,175,990 |
| 2023-08-14 | 2023-08-10 | 6.100 | 964,000 | +61,500 | 0.12% | 5,880,400 |
| 2023-08-11 | 2023-08-09 | 6.060 | 902,500 | +9,000 | 0.11% | 5,469,150 |
| 2023-08-10 | 2023-08-08 | 6.020 | 893,500 | +6,500 | 0.11% | 5,378,870 |
| 2023-08-09 | 2023-08-07 | 6.110 | 887,000 | -10,500 | 0.11% | 5,419,570 |
| 2023-08-08 | 2023-08-04 | 5.870 | 897,500 | +30,000 | 0.11% | 5,268,325 |
| 2023-08-07 | 2023-08-03 | 6.150 | 867,500 | +25,500 | 0.11% | 5,335,125 |
| 2023-08-04 | 2023-08-02 | 6.270 | 842,000 | +72,500 | 0.11% | 5,279,340 |
| 2023-08-03 | 2023-08-01 | 6.900 | 769,500 | -55,000 | 0.10% | 5,309,550 |
| 2023-08-02 | 2023-07-31 | 7.080 | 824,500 | +14,500 | 0.10% | 5,837,460 |
| 2023-08-01 | 2023-07-28 | 7.280 | 810,000 | +38,500 | 0.10% | 5,896,800 |
| 2023-07-31 | 2023-07-27 | 7.190 | 771,500 | -32,000 | 0.10% | 5,547,085 |
| 2023-07-28 | 2023-07-26 | 7.180 | 803,500 | +12,500 | 0.10% | 5,769,130 |
| 2023-07-27 | 2023-07-25 | 7.290 | 791,000 | +42,500 | 0.10% | 5,766,390 |
| 2023-07-26 | 2023-07-24 | 7.320 | 748,500 | +13,000 | 0.09% | 5,479,020 |
| 2023-07-25 | 2023-07-21 | 7.100 | 735,500 | -109,500 | 0.09% | 5,222,050 |
| 2023-07-24 | 2023-07-20 | 7.750 | 845,000 | -337,000 | 0.11% | 6,548,750 |
| 2023-07-21 | 2023-07-19 | 6.600 | 1,182,000 | -159,000 | 0.15% | 7,801,200 |
| 2023-07-20 | 2023-07-18 | 5.100 | 1,341,000 | -27,000 | 0.17% | 6,839,100 |
| 2023-07-19 | 2023-07-14 | 5.160 | 1,368,000 | -4,000 | 0.17% | 7,058,880 |
| 2023-07-18 | 2023-07-13 | 5.260 | 1,372,000 | 0.17% | 7,216,720 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy