History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.550 | 1,617,500 | +0 | 0.20% | 26,769,625 |
| 2025-10-13 | 2025-10-09 | 16.890 | 1,617,500 | +0 | 0.20% | 27,319,575 |
| 2025-10-10 | 2025-10-08 | 16.960 | 1,617,500 | +9,000 | 0.20% | 27,432,800 |
| 2025-10-09 | 2025-10-06 | 17.290 | 1,608,500 | +14,500 | 0.20% | 27,810,965 |
| 2025-10-08 | 2025-10-03 | 15.340 | 1,594,000 | +97,000 | 0.20% | 24,451,960 |
| 2025-10-06 | 2025-10-02 | 15.260 | 1,497,000 | -20,500 | 0.19% | 22,844,220 |
| 2025-10-03 | 2025-09-30 | 15.000 | 1,517,500 | +16,000 | 0.19% | 22,762,500 |
| 2025-10-02 | 2025-09-29 | 14.820 | 1,501,500 | +10,000 | 0.19% | 22,252,230 |
| 2025-09-30 | 2025-09-26 | 14.850 | 1,491,500 | +5,500 | 0.20% | 22,148,775 |
| 2025-09-29 | 2025-09-25 | 14.890 | 1,486,000 | +4,000 | 0.20% | 22,126,540 |
| 2025-09-25 | 2025-09-23 | 15.010 | 1,482,000 | +21,500 | 0.20% | 22,244,820 |
| 2025-09-24 | 2025-09-22 | 15.960 | 1,460,500 | -2,000 | 0.20% | 23,309,580 |
| 2025-09-23 | 2025-09-19 | 16.240 | 1,462,500 | -84,500 | 0.20% | 23,751,000 |
| 2025-09-22 | 2025-09-18 | 15.400 | 1,547,000 | +9,000 | 0.21% | 23,823,800 |
| 2025-09-19 | 2025-09-17 | 15.150 | 1,538,000 | +49,500 | 0.21% | 23,300,700 |
| 2025-09-18 | 2025-09-16 | 15.000 | 1,488,500 | +13,000 | 0.20% | 22,327,500 |
| 2025-09-17 | 2025-09-15 | 15.490 | 1,475,500 | +24,500 | 0.20% | 22,855,495 |
| 2025-09-16 | 2025-09-12 | 15.600 | 1,451,000 | +7,000 | 0.20% | 22,635,600 |
| 2025-09-15 | 2025-09-11 | 15.240 | 1,444,000 | +19,000 | 0.20% | 22,006,560 |
| 2025-09-12 | 2025-09-10 | 15.520 | 1,425,000 | -15,000 | 0.19% | 22,116,000 |
| 2025-09-11 | 2025-09-09 | 15.160 | 1,440,000 | +43,000 | 0.20% | 21,830,400 |
| 2025-09-10 | 2025-09-08 | 15.830 | 1,397,000 | -10,500 | 0.19% | 22,114,510 |
| 2025-09-09 | 2025-09-05 | 15.180 | 1,407,500 | +26,500 | 0.19% | 21,365,850 |
| 2025-09-08 | 2025-09-04 | 15.460 | 1,381,000 | +89,000 | 0.19% | 21,350,260 |
| 2025-09-05 | 2025-09-03 | 15.890 | 1,292,000 | -24,500 | 0.18% | 20,529,880 |
| 2025-09-04 | 2025-09-02 | 16.550 | 1,316,500 | +24,500 | 0.18% | 21,788,075 |
| 2025-09-03 | 2025-09-01 | 17.380 | 1,292,000 | -3,500 | 0.18% | 22,454,960 |
| 2025-09-02 | 2025-08-29 | 16.920 | 1,295,500 | -73,500 | 0.18% | 21,919,860 |
| 2025-09-01 | 2025-08-28 | 16.060 | 1,369,000 | -2,500 | 0.19% | 21,986,140 |
| 2025-08-29 | 2025-08-27 | 16.600 | 1,371,500 | -16,000 | 0.19% | 22,766,900 |
| 2025-08-28 | 2025-08-26 | 16.710 | 1,387,500 | -1,000 | 0.19% | 23,185,125 |
| 2025-08-27 | 2025-08-25 | 16.510 | 1,388,500 | +8,000 | 0.19% | 22,924,135 |
| 2025-08-26 | 2025-08-22 | 16.690 | 1,380,500 | -18,500 | 0.19% | 23,040,545 |
| 2025-08-22 | 2025-08-20 | 16.850 | 1,399,000 | +1,000 | 0.19% | 23,573,150 |
| 2025-08-21 | 2025-08-19 | 17.550 | 1,398,000 | -11,500 | 0.19% | 24,534,900 |
| 2025-08-20 | 2025-08-18 | 17.390 | 1,409,500 | -36,500 | 0.19% | 24,511,205 |
| 2025-08-19 | 2025-08-15 | 16.010 | 1,446,000 | +4,500 | 0.20% | 23,150,460 |
| 2025-08-18 | 2025-08-14 | 16.340 | 1,441,500 | -32,500 | 0.20% | 23,554,110 |
| 2025-08-15 | 2025-08-13 | 15.760 | 1,474,000 | -30,500 | 0.20% | 23,230,240 |
| 2025-08-14 | 2025-08-12 | 15.250 | 1,504,500 | -1,000 | 0.20% | 22,943,625 |
| 2025-08-13 | 2025-08-11 | 14.990 | 1,505,500 | +32,500 | 0.20% | 22,567,445 |
| 2025-08-12 | 2025-08-08 | 16.000 | 1,473,000 | +9,500 | 0.20% | 23,568,000 |
| 2025-08-11 | 2025-08-07 | 15.540 | 1,463,500 | -9,500 | 0.20% | 22,742,790 |
| 2025-08-08 | 2025-08-06 | 15.600 | 1,473,000 | -18,000 | 0.20% | 22,978,800 |
| 2025-08-07 | 2025-08-05 | 15.330 | 1,491,000 | +22,000 | 0.20% | 22,857,030 |
| 2025-08-06 | 2025-08-04 | 14.920 | 1,469,000 | +56,000 | 0.23% | 21,917,480 |
| 2025-08-05 | 2025-08-01 | 14.760 | 1,413,000 | +88,500 | 0.23% | 20,855,880 |
| 2025-08-04 | 2025-07-31 | 16.520 | 1,324,500 | +25,500 | 0.21% | 21,880,740 |
| 2025-08-01 | 2025-07-30 | 16.560 | 1,299,000 | +80,500 | 0.21% | 21,511,440 |
| 2025-07-31 | 2025-07-29 | 18.060 | 1,218,500 | -12,000 | 0.19% | 22,006,110 |
| 2025-07-30 | 2025-07-28 | 17.940 | 1,230,500 | +2,500 | 0.20% | 22,075,170 |
| 2025-07-29 | 2025-07-25 | 17.140 | 1,228,000 | +106,000 | 0.20% | 21,047,920 |
| 2025-07-28 | 2025-07-24 | 17.600 | 1,122,000 | +2,500 | 0.18% | 19,747,200 |
| 2025-07-25 | 2025-07-23 | 17.340 | 1,119,500 | -142,000 | 0.18% | 19,412,130 |
| 2025-07-24 | 2025-07-22 | 17.800 | 1,261,500 | +48,500 | 0.20% | 22,454,700 |
| 2025-07-23 | 2025-07-21 | 18.000 | 1,213,000 | -8,000 | 0.19% | 21,834,000 |
| 2025-07-22 | 2025-07-18 | 18.140 | 1,221,000 | +99,000 | 0.19% | 22,148,940 |
| 2025-07-21 | 2025-07-17 | 17.400 | 1,122,000 | +74,000 | 0.18% | 19,522,800 |
| 2025-07-18 | 2025-07-16 | 17.980 | 1,048,000 | -2,500 | 0.17% | 18,843,040 |
| 2025-07-17 | 2025-07-15 | 18.060 | 1,050,500 | +10,000 | 0.17% | 18,972,030 |
| 2025-07-16 | 2025-07-14 | 18.460 | 1,040,500 | -26,000 | 0.17% | 19,207,630 |
| 2025-07-15 | 2025-07-11 | 18.200 | 1,066,500 | +11,000 | 0.17% | 19,410,300 |
| 2025-07-14 | 2025-07-10 | 18.340 | 1,055,500 | +70,500 | 0.17% | 19,357,870 |
| 2025-07-11 | 2025-07-09 | 17.820 | 985,000 | +6,000 | 0.16% | 17,552,700 |
| 2025-07-10 | 2025-07-08 | 17.000 | 979,000 | +6,500 | 0.16% | 16,643,000 |
| 2025-07-09 | 2025-07-07 | 15.720 | 972,500 | -2,000 | 0.16% | 15,287,700 |
| 2025-07-08 | 2025-07-04 | 15.100 | 974,500 | -2,000 | 0.16% | 14,714,950 |
| 2025-07-07 | 2025-07-03 | 15.000 | 976,500 | +13,500 | 0.16% | 14,647,500 |
| 2025-07-04 | 2025-07-02 | 15.460 | 963,000 | +500 | 0.15% | 14,887,980 |
| 2025-07-03 | 2025-06-30 | 15.380 | 962,500 | +3,000 | 0.15% | 14,803,250 |
| 2025-07-02 | 2025-06-27 | 14.020 | 959,500 | -2,000 | 0.15% | 13,452,190 |
| 2025-06-30 | 2025-06-26 | 14.040 | 961,500 | +6,000 | 0.15% | 13,499,460 |
| 2025-06-25 | 2025-06-23 | 12.080 | 955,500 | +3,000 | 0.15% | 11,542,440 |
| 2025-06-24 | 2025-06-20 | 11.500 | 952,500 | -35,000 | 0.15% | 10,953,750 |
| 2025-06-23 | 2025-06-19 | 11.860 | 987,500 | -13,000 | 0.16% | 11,711,750 |
| 2025-06-19 | 2025-06-17 | 13.000 | 1,000,500 | +101,500 | 0.16% | 13,006,500 |
| 2025-06-18 | 2025-06-16 | 12.980 | 899,000 | +8,000 | 0.14% | 11,669,020 |
| 2025-06-17 | 2025-06-13 | 12.640 | 891,000 | -31,000 | 0.14% | 11,262,240 |
| 2025-06-16 | 2025-06-12 | 13.020 | 922,000 | +22,000 | 0.15% | 12,004,440 |
| 2025-06-13 | 2025-06-11 | 12.980 | 900,000 | +8,000 | 0.14% | 11,682,000 |
| 2025-06-12 | 2025-06-10 | 12.560 | 892,000 | -9,000 | 0.14% | 11,203,520 |
| 2025-06-11 | 2025-06-09 | 12.120 | 901,000 | -9,000 | 0.14% | 10,920,120 |
| 2025-06-10 | 2025-06-06 | 11.700 | 910,000 | +10,000 | 0.15% | 10,647,000 |
| 2025-06-09 | 2025-06-05 | 12.500 | 900,000 | +6,500 | 0.14% | 11,250,000 |
| 2025-06-06 | 2025-06-04 | 12.760 | 893,500 | -425,000 | 0.14% | 11,401,060 |
| 2025-06-05 | 2025-06-03 | 12.000 | 1,318,500 | +15,000 | 0.21% | 15,822,000 |
| 2025-06-03 | 2025-05-30 | 12.240 | 1,303,500 | +4,500 | 0.21% | 15,954,840 |
| 2025-06-02 | 2025-05-29 | 12.900 | 1,299,000 | -2,500 | 0.21% | 16,757,100 |
| 2025-05-29 | 2025-05-27 | 12.640 | 1,301,500 | +500 | 0.21% | 16,450,960 |
| 2025-05-26 | 2025-05-22 | 12.680 | 1,301,000 | -3,000 | 0.21% | 16,496,680 |
| 2025-05-23 | 2025-05-21 | 12.620 | 1,304,000 | +383,000 | 0.21% | 16,456,480 |
| 2025-05-21 | 2025-05-19 | 11.400 | 921,000 | -6,500 | 0.15% | 10,499,400 |
| 2025-05-20 | 2025-05-16 | 10.740 | 927,500 | +5,000 | 0.15% | 9,961,350 |
| 2025-05-12 | 2025-05-08 | 11.200 | 922,500 | +20,000 | 0.15% | 10,332,000 |
| 2025-05-08 | 2025-05-06 | 10.980 | 902,500 | +6,000 | 0.14% | 9,909,450 |
| 2025-05-07 | 2025-05-02 | 11.180 | 896,500 | -500 | 0.14% | 10,022,870 |
| 2025-04-30 | 2025-04-28 | 11.260 | 897,000 | -15,000 | 0.14% | 10,100,220 |
| 2025-04-29 | 2025-04-25 | 11.420 | 912,000 | -3,000 | 0.15% | 10,415,040 |
| 2025-04-28 | 2025-04-24 | 11.560 | 915,000 | -1,000 | 0.15% | 10,577,400 |
| 2025-04-25 | 2025-04-23 | 11.620 | 916,000 | -5,000 | 0.15% | 10,643,920 |
| 2025-04-24 | 2025-04-22 | 11.120 | 921,000 | -28,000 | 0.15% | 10,241,520 |
| 2025-04-23 | 2025-04-17 | 10.540 | 949,000 | +23,000 | 0.15% | 10,002,460 |
| 2025-04-22 | 2025-04-16 | 10.860 | 926,000 | -12,500 | 0.15% | 10,056,360 |
| 2025-04-17 | 2025-04-15 | 11.300 | 938,500 | +10,000 | 0.15% | 10,605,050 |
| 2025-04-15 | 2025-04-11 | 10.200 | 928,500 | -2,000 | 0.15% | 9,470,700 |
| 2025-04-14 | 2025-04-10 | 10.160 | 930,500 | +1,500 | 0.15% | 9,453,880 |
| 2025-04-09 | 2025-04-07 | 8.680 | 929,000 | -32,500 | 0.15% | 8,063,720 |
| 2025-04-08 | 2025-04-03 | 9.820 | 961,500 | -27,000 | 0.15% | 9,441,930 |
| 2025-04-07 | 2025-04-02 | 9.250 | 988,500 | -5,500 | 0.16% | 9,143,625 |
| 2025-04-03 | 2025-04-01 | 8.550 | 994,000 | +8,000 | 0.16% | 8,498,700 |
| 2025-03-31 | 2025-03-27 | 8.710 | 986,000 | +5,000 | 0.16% | 8,588,060 |
| 2025-03-27 | 2025-03-25 | 8.670 | 981,000 | -7,000 | 0.16% | 8,505,270 |
| 2025-03-26 | 2025-03-24 | 8.940 | 988,000 | -48,500 | 0.16% | 8,832,720 |
| 2025-03-25 | 2025-03-21 | 8.490 | 1,036,500 | -3,000 | 0.17% | 8,799,885 |
| 2025-03-24 | 2025-03-20 | 8.260 | 1,039,500 | -19,000 | 0.17% | 8,586,270 |
| 2025-03-21 | 2025-03-19 | 8.240 | 1,058,500 | +43,000 | 0.17% | 8,722,040 |
| 2025-03-20 | 2025-03-18 | 8.620 | 1,015,500 | +16,500 | 0.16% | 8,753,610 |
| 2025-03-19 | 2025-03-17 | 8.400 | 999,000 | +31,000 | 0.16% | 8,391,600 |
| 2025-03-18 | 2025-03-14 | 8.950 | 968,000 | -14,500 | 0.15% | 8,663,600 |
| 2025-03-17 | 2025-03-13 | 8.410 | 982,500 | -1,500 | 0.16% | 8,262,825 |
| 2025-03-14 | 2025-03-12 | 8.690 | 984,000 | -1,000 | 0.16% | 8,550,960 |
| 2025-03-13 | 2025-03-11 | 8.360 | 985,000 | +2,500 | 0.16% | 8,234,600 |
| 2025-03-12 | 2025-03-10 | 8.740 | 982,500 | -1,000 | 0.16% | 8,587,050 |
| 2025-03-11 | 2025-03-07 | 8.960 | 983,500 | +24,000 | 0.16% | 8,812,160 |
| 2025-03-10 | 2025-03-06 | 9.310 | 959,500 | +5,000 | 0.15% | 8,932,945 |
| 2025-03-07 | 2025-03-05 | 9.220 | 954,500 | -2,000 | 0.15% | 8,800,490 |
| 2025-03-05 | 2025-03-03 | 9.080 | 956,500 | -24,000 | 0.15% | 8,685,020 |
| 2025-03-04 | 2025-02-28 | 8.530 | 980,500 | +11,000 | 0.16% | 8,363,665 |
| 2025-03-03 | 2025-02-27 | 8.660 | 969,500 | +20,000 | 0.15% | 8,395,870 |
| 2025-02-28 | 2025-02-26 | 9.010 | 949,500 | +500 | 0.15% | 8,554,995 |
| 2025-02-26 | 2025-02-24 | 9.500 | 949,000 | -49,000 | 0.15% | 9,015,500 |
| 2025-02-25 | 2025-02-21 | 9.850 | 998,000 | +5,000 | 0.16% | 9,830,300 |
| 2025-02-21 | 2025-02-19 | 10.020 | 993,000 | -5,000 | 0.16% | 9,949,860 |
| 2025-02-20 | 2025-02-18 | 10.180 | 998,000 | +8,500 | 0.16% | 10,159,640 |
| 2025-02-18 | 2025-02-14 | 10.220 | 989,500 | -2,000 | 0.16% | 10,112,690 |
| 2025-02-17 | 2025-02-13 | 10.100 | 991,500 | -2,500 | 0.16% | 10,014,150 |
| 2025-02-13 | 2025-02-11 | 9.930 | 994,000 | -11,500 | 0.16% | 9,870,420 |
| 2025-02-12 | 2025-02-10 | 9.900 | 1,005,500 | +11,500 | 0.16% | 9,954,450 |
| 2025-02-11 | 2025-02-07 | 9.900 | 994,000 | -2,000 | 0.16% | 9,840,600 |
| 2025-02-06 | 2025-02-04 | 9.620 | 996,000 | -16,500 | 0.16% | 9,581,520 |
| 2025-02-05 | 2025-02-03 | 9.050 | 1,012,500 | +10,000 | 0.16% | 9,163,125 |
| 2025-02-04 | 2025-01-28 | 9.300 | 1,002,500 | -22,000 | 0.16% | 9,323,250 |
| 2025-02-03 | 2025-01-24 | 9.010 | 1,024,500 | -23,500 | 0.16% | 9,230,745 |
| 2025-01-27 | 2025-01-23 | 8.330 | 1,048,000 | -61,000 | 0.17% | 8,729,840 |
| 2025-01-24 | 2025-01-22 | 7.630 | 1,109,000 | -8,000 | 0.18% | 8,461,670 |
| 2025-01-23 | 2025-01-21 | 7.420 | 1,117,000 | -8,000 | 0.18% | 8,288,140 |
| 2025-01-22 | 2025-01-20 | 7.200 | 1,125,000 | +19,000 | 0.18% | 8,100,000 |
| 2025-01-21 | 2025-01-17 | 8.000 | 1,106,000 | -2,000 | 0.18% | 8,848,000 |
| 2025-01-16 | 2025-01-14 | 7.600 | 1,108,000 | +2,000 | 0.18% | 8,420,800 |
| 2025-01-15 | 2025-01-13 | 7.980 | 1,106,000 | -10,000 | 0.18% | 8,825,880 |
| 2025-01-10 | 2025-01-08 | 7.850 | 1,116,000 | +4,000 | 0.18% | 8,760,600 |
| 2025-01-09 | 2025-01-07 | 8.130 | 1,112,000 | +2,000 | 0.18% | 9,040,560 |
| 2025-01-08 | 2025-01-06 | 8.280 | 1,110,000 | -6,500 | 0.18% | 9,190,800 |
| 2025-01-07 | 2025-01-03 | 8.100 | 1,116,500 | -4,000 | 0.18% | 9,043,650 |
| 2025-01-06 | 2025-01-02 | 8.000 | 1,120,500 | +2,000 | 0.18% | 8,964,000 |
| 2025-01-03 | 2024-12-31 | 8.000 | 1,118,500 | +7,000 | 0.18% | 8,948,000 |
| 2025-01-02 | 2024-12-27 | 8.020 | 1,111,500 | +4,000 | 0.18% | 8,914,230 |
| 2024-12-30 | 2024-12-24 | 7.820 | 1,107,500 | -42,000 | 0.18% | 8,660,650 |
| 2024-12-27 | 2024-12-20 | 7.410 | 1,149,500 | +10,500 | 0.18% | 8,517,795 |
| 2024-12-20 | 2024-12-18 | 8.040 | 1,139,000 | -1,000 | 0.18% | 9,157,560 |
| 2024-12-18 | 2024-12-16 | 7.900 | 1,140,000 | +6,000 | 0.18% | 9,006,000 |
| 2024-12-16 | 2024-12-12 | 8.280 | 1,134,000 | +2,000 | 0.18% | 9,389,520 |
| 2024-12-13 | 2024-12-11 | 8.370 | 1,132,000 | -5,000 | 0.18% | 9,474,840 |
| 2024-12-12 | 2024-12-10 | 8.130 | 1,137,000 | +20,000 | 0.18% | 9,243,810 |
| 2024-12-11 | 2024-12-09 | 8.180 | 1,117,000 | +10,000 | 0.18% | 9,137,060 |
| 2024-12-10 | 2024-12-06 | 8.120 | 1,107,000 | +18,000 | 0.18% | 8,988,840 |
| 2024-12-09 | 2024-12-05 | 8.430 | 1,089,000 | -9,500 | 0.17% | 9,180,270 |
| 2024-12-06 | 2024-12-04 | 8.200 | 1,098,500 | +12,500 | 0.18% | 9,007,700 |
| 2024-12-05 | 2024-12-03 | 8.150 | 1,086,000 | -12,000 | 0.17% | 8,850,900 |
| 2024-12-04 | 2024-12-02 | 7.880 | 1,098,000 | -15,500 | 0.18% | 8,652,240 |
| 2024-12-03 | 2024-11-29 | 7.800 | 1,113,500 | -1,000 | 0.18% | 8,685,300 |
| 2024-12-02 | 2024-11-28 | 7.460 | 1,114,500 | +13,000 | 0.18% | 8,314,170 |
| 2024-11-29 | 2024-11-27 | 7.700 | 1,101,500 | +19,500 | 0.18% | 8,481,550 |
| 2024-11-28 | 2024-11-26 | 7.770 | 1,082,000 | -18,000 | 0.17% | 8,407,140 |
| 2024-11-27 | 2024-11-25 | 7.620 | 1,100,000 | -21,500 | 0.18% | 8,382,000 |
| 2024-11-26 | 2024-11-22 | 7.110 | 1,121,500 | +1,000 | 0.18% | 7,973,865 |
| 2024-11-25 | 2024-11-21 | 7.360 | 1,120,500 | -5,000 | 0.18% | 8,246,880 |
| 2024-11-22 | 2024-11-20 | 7.230 | 1,125,500 | +1,000 | 0.18% | 8,137,365 |
| 2024-11-21 | 2024-11-19 | 7.130 | 1,124,500 | +14,000 | 0.18% | 8,017,685 |
| 2024-11-20 | 2024-11-18 | 7.150 | 1,110,500 | -8,000 | 0.18% | 7,940,075 |
| 2024-11-19 | 2024-11-15 | 6.720 | 1,118,500 | -45,000 | 0.18% | 7,516,320 |
| 2024-11-18 | 2024-11-14 | 7.170 | 1,163,500 | +6,000 | 0.19% | 8,342,295 |
| 2024-11-15 | 2024-11-13 | 7.130 | 1,157,500 | -30,000 | 0.18% | 8,252,975 |
| 2024-11-14 | 2024-11-12 | 7.500 | 1,187,500 | +32,500 | 0.19% | 8,906,250 |
| 2024-11-13 | 2024-11-11 | 7.550 | 1,155,000 | -2,000 | 0.18% | 8,720,250 |
| 2024-11-12 | 2024-11-08 | 6.930 | 1,157,000 | -15,000 | 0.18% | 8,018,010 |
| 2024-11-11 | 2024-11-07 | 8.000 | 1,172,000 | -13,500 | 0.19% | 9,376,000 |
| 2024-11-08 | 2024-11-06 | 8.160 | 1,185,500 | -39,500 | 0.19% | 9,673,680 |
| 2024-11-07 | 2024-11-05 | 7.040 | 1,225,000 | +9,000 | 0.20% | 8,624,000 |
| 2024-11-06 | 2024-11-04 | 7.090 | 1,216,000 | +5,000 | 0.19% | 8,621,440 |
| 2024-11-05 | 2024-11-01 | 6.940 | 1,211,000 | -6,500 | 0.19% | 8,404,340 |
| 2024-11-04 | 2024-10-31 | 7.220 | 1,217,500 | -41,000 | 0.19% | 8,790,350 |
| 2024-11-01 | 2024-10-30 | 7.330 | 1,258,500 | +49,500 | 0.20% | 9,224,805 |
| 2024-10-31 | 2024-10-29 | 7.220 | 1,209,000 | -28,500 | 0.19% | 8,728,980 |
| 2024-10-29 | 2024-10-25 | 6.080 | 1,237,500 | -33,000 | 0.20% | 7,524,000 |
| 2024-10-28 | 2024-10-24 | 5.870 | 1,270,500 | -55,000 | 0.20% | 7,457,835 |
| 2024-10-25 | 2024-10-23 | 5.910 | 1,325,500 | -4,000 | 0.21% | 7,833,705 |
| 2024-10-23 | 2024-10-21 | 5.770 | 1,329,500 | -14,000 | 0.21% | 7,671,215 |
| 2024-10-22 | 2024-10-18 | 5.220 | 1,343,500 | -9,000 | 0.21% | 7,013,070 |
| 2024-10-21 | 2024-10-17 | 5.100 | 1,352,500 | -9,000 | 0.22% | 6,897,750 |
| 2024-10-18 | 2024-10-16 | 5.100 | 1,361,500 | -10,000 | 0.22% | 6,943,650 |
| 2024-10-17 | 2024-10-15 | 5.150 | 1,371,500 | -24,500 | 0.22% | 7,063,225 |
| 2024-10-16 | 2024-10-14 | 4.860 | 1,396,000 | -38,000 | 0.22% | 6,784,560 |
| 2024-10-15 | 2024-10-10 | 4.700 | 1,434,000 | -2,324,000 | 0.23% | 6,739,800 |
| 2024-10-14 | 2024-10-09 | 4.720 | 3,758,000 | -1,155,500 | 0.60% | 17,737,760 |
| 2024-10-10 | 2024-10-08 | 4.600 | 4,913,500 | -3,490,500 | 0.78% | 22,602,100 |
| 2024-10-09 | 2024-10-07 | 5.260 | 8,404,000 | -377,500 | 1.34% | 44,205,040 |
| 2024-10-08 | 2024-10-04 | 5.170 | 8,781,500 | -3,483,500 | 1.40% | 45,400,355 |
| 2024-10-07 | 2024-10-03 | 5.000 | 12,265,000 | -3,326,000 | 1.96% | 61,325,000 |
| 2024-10-04 | 2024-10-02 | 5.240 | 15,591,000 | -860,500 | 2.49% | 81,696,840 |
| 2024-10-03 | 2024-09-30 | 6.450 | 16,451,500 | -1,536,500 | 2.63% | 106,112,175 |
| 2024-10-02 | 2024-09-27 | 6.500 | 17,988,000 | -744,500 | 2.87% | 116,922,000 |
| 2024-09-30 | 2024-09-26 | 6.010 | 18,732,500 | -385,000 | 2.99% | 112,582,325 |
| 2024-09-27 | 2024-09-25 | 6.030 | 19,117,500 | +11,000 | 3.05% | 115,278,525 |
| 2024-09-26 | 2024-09-24 | 6.230 | 19,106,500 | -22,500 | 3.05% | 119,033,495 |
| 2024-09-25 | 2024-09-23 | 5.830 | 19,129,000 | -474,500 | 3.05% | 111,522,070 |
| 2024-09-24 | 2024-09-20 | 5.630 | 19,603,500 | -270,000 | 3.13% | 110,367,705 |
| 2024-09-23 | 2024-09-19 | 6.000 | 19,873,500 | -51,500 | 3.17% | 119,241,000 |
| 2024-09-20 | 2024-09-17 | 5.510 | 19,925,000 | +1,500 | 3.18% | 109,786,750 |
| 2024-09-17 | 2024-09-13 | 5.700 | 19,923,500 | -107,000 | 3.18% | 113,563,950 |
| 2024-09-16 | 2024-09-12 | 5.600 | 20,030,500 | -11,500 | 3.20% | 112,170,800 |
| 2024-09-13 | 2024-09-11 | 5.340 | 20,042,000 | +3,000 | 3.20% | 107,024,280 |
| 2024-09-12 | 2024-09-10 | 5.550 | 20,039,000 | +1,500 | 3.20% | 111,216,450 |
| 2024-09-09 | 2024-09-04 | 5.520 | 20,037,500 | -4,000 | 3.20% | 110,607,000 |
| 2024-09-04 | 2024-09-02 | 5.590 | 20,041,500 | +500 | 3.20% | 112,031,985 |
| 2024-09-03 | 2024-08-30 | 5.600 | 20,041,000 | +4,000 | 3.20% | 112,229,600 |
| 2024-09-02 | 2024-08-29 | 5.560 | 20,037,000 | +6,500 | 3.20% | 111,405,720 |
| 2024-08-30 | 2024-08-28 | 5.900 | 20,030,500 | -3,078,500 | 3.20% | 118,179,950 |
| 2024-08-29 | 2024-08-27 | 5.800 | 23,109,000 | +500 | 3.69% | 134,032,200 |
| 2024-08-28 | 2024-08-26 | 6.120 | 23,108,500 | -174,500 | 3.69% | 141,424,020 |
| 2024-08-27 | 2024-08-23 | 6.010 | 23,283,000 | -68,000 | 3.72% | 139,930,830 |
| 2024-08-26 | 2024-08-22 | 6.000 | 23,351,000 | -103,000 | 3.73% | 140,106,000 |
| 2024-08-23 | 2024-08-21 | 6.170 | 23,454,000 | +4,000 | 3.74% | 144,711,180 |
| 2024-08-22 | 2024-08-20 | 5.800 | 23,450,000 | -187,000 | 3.74% | 136,010,000 |
| 2024-08-21 | 2024-08-19 | 5.600 | 23,637,000 | -3,500 | 3.77% | 132,367,200 |
| 2024-08-20 | 2024-08-16 | 5.750 | 23,640,500 | -4,500 | 3.77% | 135,932,875 |
| 2024-08-19 | 2024-08-15 | 5.560 | 23,645,000 | -9,000 | 3.78% | 131,466,200 |
| 2024-08-16 | 2024-08-14 | 5.400 | 23,654,000 | +11,000 | 3.78% | 127,731,600 |
| 2024-08-15 | 2024-08-13 | 5.310 | 23,643,000 | +8,000 | 3.77% | 125,544,330 |
| 2024-08-13 | 2024-08-09 | 5.620 | 23,635,000 | -9,000 | 3.77% | 132,828,700 |
| 2024-08-12 | 2024-08-08 | 5.230 | 23,644,000 | -6,500 | 3.77% | 123,658,120 |
| 2024-08-09 | 2024-08-07 | 5.370 | 23,650,500 | -4,000 | 3.78% | 127,003,185 |
| 2024-08-07 | 2024-08-05 | 5.040 | 23,654,500 | +27,000 | 3.78% | 119,218,680 |
| 2024-07-31 | 2024-07-29 | 5.920 | 23,627,500 | +6,000 | 3.77% | 139,874,800 |
| 2024-07-30 | 2024-07-26 | 5.800 | 23,621,500 | -4,500 | 3.77% | 137,004,700 |
| 2024-07-29 | 2024-07-25 | 5.430 | 23,626,000 | -24,000 | 3.77% | 128,289,180 |
| 2024-07-25 | 2024-07-23 | 5.960 | 23,650,000 | -37,000 | 3.78% | 140,954,000 |
| 2024-07-24 | 2024-07-22 | 6.170 | 23,687,000 | +23,500 | 3.78% | 146,148,790 |
| 2024-07-23 | 2024-07-19 | 5.790 | 23,663,500 | -1,500 | 3.78% | 137,011,665 |
| 2024-07-22 | 2024-07-18 | 5.850 | 23,665,000 | -25,000 | 3.78% | 138,440,250 |
| 2024-07-19 | 2024-07-17 | 5.830 | 23,690,000 | -111,500 | 3.78% | 138,112,700 |
| 2024-07-18 | 2024-07-16 | 5.690 | 23,801,500 | +3,500 | 3.80% | 135,430,535 |
| 2024-07-17 | 2024-07-15 | 5.720 | 23,798,000 | +39,500 | 3.80% | 136,124,560 |
| 2024-07-16 | 2024-07-12 | 5.260 | 23,758,500 | +5,000 | 3.79% | 124,969,710 |
| 2024-07-15 | 2024-07-11 | 5.200 | 23,753,500 | +1,000 | 3.79% | 123,518,200 |
| 2024-07-12 | 2024-07-10 | 5.160 | 23,752,500 | +5,000 | 3.79% | 122,562,900 |
| 2024-07-11 | 2024-07-09 | 5.310 | 23,747,500 | +16,000 | 3.79% | 126,099,225 |
| 2024-07-10 | 2024-07-08 | 5.190 | 23,731,500 | -6,000 | 3.79% | 123,166,485 |
| 2024-07-08 | 2024-07-04 | 5.830 | 23,737,500 | +500 | 3.79% | 138,389,625 |
| 2024-07-05 | 2024-07-03 | 6.000 | 23,737,000 | -12,000 | 3.79% | 142,422,000 |
| 2024-07-04 | 2024-07-02 | 5.790 | 23,749,000 | -248,500 | 3.79% | 137,506,710 |
| 2024-07-03 | 2024-06-28 | 5.500 | 23,997,500 | -296,500 | 3.83% | 131,986,250 |
| 2024-07-02 | 2024-06-27 | 5.190 | 24,294,000 | -500 | 3.88% | 126,085,860 |
| 2024-06-28 | 2024-06-26 | 5.570 | 24,294,500 | -60,000 | 3.88% | 135,320,365 |
| 2024-06-27 | 2024-06-25 | 5.240 | 24,354,500 | +16,000 | 3.89% | 127,617,580 |
| 2024-06-26 | 2024-06-24 | 6.050 | 24,338,500 | +7,500 | 3.89% | 147,247,925 |
| 2024-06-25 | 2024-06-21 | 6.770 | 24,331,000 | -3,527,000 | 3.88% | 164,720,870 |
| 2024-06-24 | 2024-06-20 | 5.950 | 27,858,000 | -372,000 | 4.45% | 165,755,100 |
| 2024-06-21 | 2024-06-19 | 5.940 | 28,230,000 | -431,000 | 4.51% | 167,686,200 |
| 2024-06-20 | 2024-06-18 | 5.690 | 28,661,000 | -722,500 | 4.58% | 163,081,090 |
| 2024-06-19 | 2024-06-17 | 5.590 | 29,383,500 | -24,000 | 4.69% | 164,253,765 |
| 2024-06-18 | 2024-06-14 | 5.180 | 29,407,500 | +132,500 | 4.70% | 152,330,850 |
| 2024-06-17 | 2024-06-13 | 4.570 | 29,275,000 | -2,172,000 | 4.67% | 133,786,750 |
| 2024-06-14 | 2024-06-12 | 5.460 | 31,447,000 | -32,000 | 5.02% | 171,700,620 |
| 2024-06-13 | 2024-06-11 | 5.570 | 31,479,000 | -210,000 | 5.03% | 175,338,030 |
| 2024-06-12 | 2024-06-07 | 5.560 | 31,689,000 | +10,000 | 5.06% | 176,190,840 |
| 2024-06-11 | 2024-06-06 | 5.630 | 31,679,000 | -14,000 | 5.06% | 178,352,770 |
| 2024-06-07 | 2024-06-05 | 5.440 | 31,693,000 | -1,984,000 | 5.06% | 172,409,920 |
| 2024-06-06 | 2024-06-04 | 6.000 | 33,677,000 | -2,679,500 | 5.38% | 202,062,000 |
| 2024-06-05 | 2024-06-03 | 6.650 | 36,356,500 | +7,000 | 5.80% | 241,770,725 |
| 2024-06-04 | 2024-05-31 | 7.180 | 36,349,500 | -508,500 | 5.80% | 260,989,410 |
| 2024-06-03 | 2024-05-30 | 6.840 | 36,858,000 | -203,000 | 5.88% | 252,108,720 |
| 2024-05-31 | 2024-05-29 | 6.510 | 37,061,000 | -4,500 | 5.92% | 241,267,110 |
| 2024-05-30 | 2024-05-28 | 6.350 | 37,065,500 | -284,500 | 5.92% | 235,365,925 |
| 2024-05-29 | 2024-05-27 | 6.620 | 37,350,000 | -362,500 | 5.96% | 247,257,000 |
| 2024-05-28 | 2024-05-24 | 6.620 | 37,712,500 | -24,500 | 6.02% | 249,656,750 |
| 2024-05-27 | 2024-05-23 | 6.850 | 37,737,000 | -153,500 | 6.02% | 258,498,450 |
| 2024-05-24 | 2024-05-22 | 6.800 | 37,890,500 | -228,500 | 6.05% | 257,655,400 |
| 2024-05-23 | 2024-05-21 | 7.060 | 38,119,000 | -12,000 | 6.09% | 269,120,140 |
| 2024-05-22 | 2024-05-20 | 6.820 | 38,131,000 | -360,500 | 6.09% | 260,053,420 |
| 2024-05-21 | 2024-05-17 | 6.850 | 38,491,500 | -1,151,500 | 6.15% | 263,666,775 |
| 2024-05-20 | 2024-05-16 | 7.260 | 39,643,000 | -25,000 | 6.33% | 287,808,180 |
| 2024-05-17 | 2024-05-14 | 6.990 | 39,668,000 | +19,000 | 6.33% | 277,279,320 |
| 2024-05-16 | 2024-05-13 | 6.730 | 39,649,000 | +57,000 | 6.33% | 266,837,770 |
| 2024-05-14 | 2024-05-10 | 6.740 | 39,592,000 | -1,221,000 | 6.32% | 266,850,080 |
| 2024-05-13 | 2024-05-09 | 6.870 | 40,813,000 | -1,572,000 | 6.52% | 280,385,310 |
| 2024-05-10 | 2024-05-08 | 6.750 | 42,385,000 | -2,249,500 | 6.77% | 286,098,750 |
| 2024-05-09 | 2024-05-07 | 7.620 | 44,634,500 | -128,500 | 7.13% | 340,114,890 |
| 2024-05-08 | 2024-05-06 | 7.760 | 44,763,000 | -6,000 | 7.15% | 347,360,880 |
| 2024-05-07 | 2024-05-03 | 8.040 | 44,769,000 | +42,000 | 7.15% | 359,942,760 |
| 2024-05-06 | 2024-05-02 | 8.100 | 44,727,000 | +8,000 | 7.14% | 362,288,700 |
| 2024-05-03 | 2024-04-30 | 8.560 | 44,719,000 | +65,500 | 7.14% | 382,794,640 |
| 2024-05-02 | 2024-04-29 | 10.240 | 44,653,500 | +839,000 | 7.13% | 457,251,840 |
| 2024-04-30 | 2024-04-26 | 10.800 | 43,814,500 | +2,488,000 | 7.00% | 473,196,600 |
| 2024-04-29 | 2024-04-25 | 9.750 | 41,326,500 | +23,000 | 6.60% | 402,933,375 |
| 2024-04-26 | 2024-04-24 | 10.120 | 41,303,500 | +562,500 | 6.59% | 417,991,420 |
| 2024-04-25 | 2024-04-23 | 9.800 | 40,741,000 | +67,460 | 6.50% | 399,261,800 |
| 2024-04-24 | 2024-04-22 | 9.900 | 40,673,540 | +402,000 | 6.49% | 402,668,046 |
| 2024-04-23 | 2024-04-19 | 9.600 | 40,271,540 | +883,540 | 6.43% | 386,606,784 |
| 2024-04-22 | 2024-04-18 | 9.600 | 39,388,000 | +105,500 | 6.29% | 378,124,800 |
| 2024-04-19 | 2024-04-17 | 9.680 | 39,282,500 | +958,000 | 6.27% | 380,254,600 |
| 2024-04-18 | 2024-04-16 | 8.850 | 38,324,500 | +542,000 | 6.12% | 339,171,825 |
| 2024-04-17 | 2024-04-15 | 8.790 | 37,782,500 | +63,000 | 6.03% | 332,108,175 |
| 2024-04-16 | 2024-04-12 | 9.300 | 37,719,500 | +60,000 | 6.02% | 350,791,350 |
| 2024-04-15 | 2024-04-11 | 9.300 | 37,659,500 | -15,500 | 6.01% | 350,233,350 |
| 2024-04-12 | 2024-04-10 | 9.040 | 37,675,000 | +227,000 | 6.01% | 340,582,000 |
| 2024-04-11 | 2024-04-09 | 9.040 | 37,448,000 | +576,000 | 5.98% | 338,529,920 |
| 2024-04-10 | 2024-04-08 | 8.980 | 36,872,000 | +1,432,500 | 5.89% | 331,110,560 |
| 2024-04-09 | 2024-04-05 | 7.750 | 35,439,500 | +151,000 | 5.66% | 274,656,125 |
| 2024-04-08 | 2024-04-03 | 7.850 | 35,288,500 | +73,000 | 5.63% | 277,014,725 |
| 2024-04-05 | 2024-04-02 | 8.070 | 35,215,500 | +39,000 | 5.62% | 284,189,085 |
| 2024-04-03 | 2024-03-28 | 8.500 | 35,176,500 | +748,000 | 5.62% | 299,000,250 |
| 2024-04-02 | 2024-03-27 | 7.950 | 34,428,500 | +45,500 | 5.50% | 273,706,575 |
| 2024-03-28 | 2024-03-26 | 8.130 | 34,383,000 | +130,500 | 5.49% | 279,533,790 |
| 2024-03-26 | 2024-03-22 | 7.420 | 34,252,500 | +184,500 | 5.47% | 254,153,550 |
| 2024-03-25 | 2024-03-21 | 7.870 | 34,068,000 | +832,000 | 5.44% | 268,115,160 |
| 2024-03-22 | 2024-03-20 | 7.240 | 33,236,000 | +10,500 | 5.31% | 240,628,640 |
| 2024-03-21 | 2024-03-19 | 7.600 | 33,225,500 | +40,500 | 5.30% | 252,513,800 |
| 2024-03-20 | 2024-03-18 | 8.000 | 33,185,000 | +21,500 | 5.30% | 265,480,000 |
| 2024-03-19 | 2024-03-15 | 8.380 | 33,163,500 | -23,000 | 5.29% | 277,910,130 |
| 2024-03-18 | 2024-03-14 | 7.900 | 33,186,500 | +23,500 | 5.30% | 262,173,350 |
| 2024-03-15 | 2024-03-13 | 8.370 | 33,163,000 | -22,500 | 5.29% | 277,574,310 |
| 2024-03-14 | 2024-03-12 | 8.400 | 33,185,500 | +165,500 | 5.30% | 278,758,200 |
| 2024-03-13 | 2024-03-11 | 9.110 | 33,020,000 | +803,500 | 5.27% | 300,812,200 |
| 2024-03-12 | 2024-03-08 | 8.900 | 32,216,500 | -5,500 | 5.14% | 286,726,850 |
| 2024-03-11 | 2024-03-07 | 8.600 | 32,222,000 | -12,500 | 5.14% | 277,109,200 |
| 2024-03-08 | 2024-03-06 | 8.780 | 32,234,500 | +36,000 | 5.15% | 283,018,910 |
| 2024-03-07 | 2024-03-05 | 9.010 | 32,198,500 | -243,000 | 5.14% | 290,108,485 |
| 2024-03-06 | 2024-03-04 | 9.990 | 32,441,500 | +36,500 | 5.18% | 324,090,585 |
| 2024-03-05 | 2024-03-01 | 9.760 | 32,405,000 | +359,000 | 5.17% | 316,272,800 |
| 2024-03-04 | 2024-02-29 | 9.990 | 32,046,000 | +462,500 | 5.12% | 320,139,540 |
| 2024-03-01 | 2024-02-28 | 10.000 | 31,583,500 | +936,500 | 5.04% | 315,835,000 |
| 2024-02-29 | 2024-02-27 | 9.630 | 30,647,000 | +2,920,000 | 4.89% | 295,130,610 |
| 2024-02-28 | 2024-02-26 | 8.090 | 27,727,000 | +111,000 | 4.43% | 224,311,430 |
| 2024-02-27 | 2024-02-23 | 7.900 | 27,616,000 | -6,500 | 4.41% | 218,166,400 |
| 2024-02-26 | 2024-02-22 | 8.150 | 27,622,500 | -183,000 | 4.41% | 225,123,375 |
| 2024-02-23 | 2024-02-21 | 8.780 | 27,805,500 | +87,500 | 4.44% | 244,132,290 |
| 2024-02-22 | 2024-02-20 | 8.700 | 27,718,000 | +83,500 | 4.43% | 241,146,600 |
| 2024-02-21 | 2024-02-19 | 8.900 | 27,634,500 | +196,500 | 4.41% | 245,947,050 |
| 2024-02-20 | 2024-02-16 | 8.780 | 27,438,000 | +224,500 | 4.38% | 240,905,640 |
| 2024-02-19 | 2024-02-15 | 9.180 | 27,213,500 | +78,500 | 4.34% | 249,819,930 |
| 2024-02-16 | 2024-02-14 | 8.150 | 27,135,000 | +424,000 | 4.33% | 221,150,250 |
| 2024-02-15 | 2024-02-09 | 7.860 | 26,711,000 | +436,000 | 4.26% | 209,948,460 |
| 2024-02-14 | 2024-02-07 | 6.200 | 26,275,000 | -18,500 | 4.19% | 162,905,000 |
| 2024-02-08 | 2024-02-06 | 6.280 | 26,293,500 | +18,000 | 4.20% | 165,123,180 |
| 2024-02-06 | 2024-02-02 | 6.600 | 26,275,500 | +411,000 | 4.19% | 173,418,300 |
| 2024-02-05 | 2024-02-01 | 6.400 | 25,864,500 | -4,000 | 4.13% | 165,532,800 |
| 2024-02-02 | 2024-01-31 | 6.280 | 25,868,500 | +642,500 | 4.13% | 162,454,180 |
| 2024-02-01 | 2024-01-30 | 6.640 | 25,226,000 | +423,500 | 4.03% | 167,500,640 |
| 2024-01-31 | 2024-01-29 | 6.150 | 24,802,500 | +1,296,500 | 3.96% | 152,535,375 |
| 2024-01-30 | 2024-01-26 | 5.280 | 23,506,000 | +550,000 | 3.75% | 124,111,680 |
| 2024-01-29 | 2024-01-25 | 5.490 | 22,956,000 | +340,500 | 3.67% | 126,028,440 |
| 2024-01-26 | 2024-01-24 | 5.700 | 22,615,500 | +832,500 | 3.61% | 128,908,350 |
| 2024-01-25 | 2024-01-23 | 5.350 | 21,783,000 | +86,500 | 3.48% | 116,539,050 |
| 2024-01-24 | 2024-01-22 | 4.900 | 21,696,500 | -2,000 | 3.46% | 106,312,850 |
| 2024-01-23 | 2024-01-19 | 5.300 | 21,698,500 | +94,000 | 3.46% | 115,002,050 |
| 2024-01-22 | 2024-01-18 | 6.140 | 21,604,500 | +826,500 | 3.45% | 132,651,630 |
| 2024-01-19 | 2024-01-17 | 5.310 | 20,778,000 | -5,000 | 3.32% | 110,331,180 |
| 2024-01-18 | 2024-01-16 | 6.300 | 20,783,000 | -9,000 | 3.32% | 130,932,900 |
| 2024-01-17 | 2024-01-15 | 6.220 | 20,792,000 | -9,000 | 3.32% | 129,326,240 |
| 2024-01-16 | 2024-01-12 | 6.680 | 20,801,000 | -3,675,500 | 3.32% | 138,950,680 |
| 2024-01-15 | 2024-01-11 | 8.950 | 24,476,500 | -48,000 | 3.91% | 219,064,675 |
| 2024-01-12 | 2024-01-10 | 8.000 | 24,524,500 | +31,000 | 3.92% | 196,196,000 |
| 2024-01-11 | 2024-01-09 | 8.790 | 24,493,500 | +170,000 | 5.59% | 215,297,865 |
| 2024-01-10 | 2024-01-08 | 7.980 | 24,323,500 | -12,000 | 5.55% | 194,101,530 |
| 2024-01-09 | 2024-01-05 | 10.280 | 24,335,500 | +1,000 | 5.55% | 250,168,940 |
| 2024-01-08 | 2024-01-04 | 10.700 | 24,334,500 | +260,500 | 5.55% | 260,379,150 |
| 2024-01-05 | 2024-01-03 | 12.400 | 24,074,000 | -162,000 | 5.49% | 298,517,600 |
| 2024-01-04 | 2024-01-02 | 13.020 | 24,236,000 | +284,000 | 5.53% | 315,552,720 |
| 2024-01-03 | 2023-12-29 | 12.160 | 23,952,000 | +91,500 | 5.46% | 291,256,320 |
| 2024-01-02 | 2023-12-28 | 11.900 | 23,860,500 | +500,500 | 5.44% | 283,939,950 |
| 2023-12-29 | 2023-12-27 | 11.080 | 23,360,000 | +22,500 | 5.33% | 258,828,800 |
| 2023-12-28 | 2023-12-22 | 11.200 | 23,337,500 | -21,500 | 5.32% | 261,380,000 |
| 2023-12-27 | 2023-12-21 | 11.600 | 23,359,000 | +534,000 | 5.33% | 270,964,400 |
| 2023-12-22 | 2023-12-20 | 11.380 | 22,825,000 | +11,500 | 5.21% | 259,748,500 |
| 2023-12-21 | 2023-12-19 | 11.900 | 22,813,500 | +8,501,500 | 5.20% | 271,480,650 |
| 2023-12-20 | 2023-12-18 | 9.500 | 14,312,000 | +52,000 | 3.26% | 135,964,000 |
| 2023-12-19 | 2023-12-15 | 10.640 | 14,260,000 | -31,500 | 3.25% | 151,726,400 |
| 2023-12-18 | 2023-12-14 | 9.740 | 14,291,500 | +893,000 | 3.26% | 139,199,210 |
| 2023-12-15 | 2023-12-13 | 9.590 | 13,398,500 | +456,500 | 3.06% | 128,491,615 |
| 2023-12-14 | 2023-12-12 | 9.650 | 12,942,000 | +302,000 | 2.95% | 124,890,300 |
| 2023-12-13 | 2023-12-11 | 9.350 | 12,640,000 | +35,000 | 2.88% | 118,184,000 |
| 2023-12-12 | 2023-12-08 | 9.930 | 12,605,000 | +7,000 | 2.87% | 125,167,650 |
| 2023-12-11 | 2023-12-07 | 10.060 | 12,598,000 | +181,000 | 2.87% | 126,735,880 |
| 2023-12-08 | 2023-12-06 | 9.350 | 12,417,000 | +13,000 | 2.83% | 116,098,950 |
| 2023-12-07 | 2023-12-05 | 9.400 | 12,404,000 | -1,564,000 | 2.83% | 116,597,600 |
| 2023-12-06 | 2023-12-04 | 10.200 | 13,968,000 | -771,000 | 3.19% | 142,473,600 |
| 2023-12-05 | 2023-12-01 | 10.200 | 14,739,000 | +582,500 | 3.36% | 150,337,800 |
| 2023-12-04 | 2023-11-30 | 9.450 | 14,156,500 | +154,000 | 3.23% | 133,778,925 |
| 2023-12-01 | 2023-11-29 | 9.930 | 14,002,500 | +2,097,000 | 3.19% | 139,044,825 |
| 2023-11-30 | 2023-11-28 | 6.750 | 11,905,500 | +262,000 | 2.72% | 80,362,125 |
| 2023-11-29 | 2023-11-27 | 7.400 | 11,643,500 | +96,000 | 2.66% | 86,161,900 |
| 2023-11-28 | 2023-11-24 | 7.720 | 11,547,500 | +52,000 | 2.63% | 89,146,700 |
| 2023-11-27 | 2023-11-23 | 7.790 | 11,495,500 | +2,906,500 | 2.62% | 89,549,945 |
| 2023-11-24 | 2023-11-22 | 6.650 | 8,589,000 | +43,500 | 1.96% | 57,116,850 |
| 2023-11-23 | 2023-11-21 | 6.730 | 8,545,500 | +524,500 | 1.95% | 57,511,215 |
| 2023-11-22 | 2023-11-20 | 6.180 | 8,021,000 | +38,500 | 1.83% | 49,569,780 |
| 2023-11-21 | 2023-11-17 | 5.940 | 7,982,500 | +2,480,500 | 1.82% | 47,416,050 |
| 2023-11-20 | 2023-11-16 | 4.880 | 5,502,000 | -786,000 | 1.25% | 26,849,760 |
| 2023-11-17 | 2023-11-15 | 4.660 | 6,288,000 | -54,500 | 1.43% | 29,302,080 |
| 2023-11-14 | 2023-11-10 | 4.920 | 6,342,500 | +2,364,500 | 1.45% | 31,205,100 |
| 2023-11-13 | 2023-11-09 | 3.980 | 3,978,000 | +867,000 | 0.91% | 15,832,440 |
| 2023-11-10 | 2023-11-08 | 3.520 | 3,111,000 | +47,500 | 0.71% | 10,950,720 |
| 2023-11-09 | 2023-11-07 | 3.700 | 3,063,500 | +6,000 | 0.70% | 11,334,950 |
| 2023-11-08 | 2023-11-06 | 3.840 | 3,057,500 | +46,000 | 0.70% | 11,740,800 |
| 2023-11-07 | 2023-11-03 | 3.940 | 3,011,500 | +15,000 | 0.69% | 11,865,310 |
| 2023-11-06 | 2023-11-02 | 4.000 | 2,996,500 | +520,500 | 0.68% | 11,986,000 |
| 2023-11-03 | 2023-11-01 | 3.400 | 2,476,000 | -51,000 | 0.56% | 8,418,400 |
| 2023-11-02 | 2023-10-31 | 3.500 | 2,527,000 | -1,500 | 0.58% | 8,844,500 |
| 2023-11-01 | 2023-10-30 | 3.630 | 2,528,500 | -20,500 | 0.58% | 9,178,455 |
| 2023-10-30 | 2023-10-26 | 3.980 | 2,549,000 | -9,500 | 0.58% | 10,145,020 |
| 2023-10-27 | 2023-10-25 | 3.880 | 2,558,500 | -81,500 | 0.58% | 9,926,980 |
| 2023-10-26 | 2023-10-24 | 4.900 | 2,640,000 | +1,430,500 | 0.60% | 12,936,000 |
| 2023-10-25 | 2023-10-20 | 3.040 | 1,209,500 | +500 | 0.28% | 3,676,880 |
| 2023-10-20 | 2023-10-18 | 3.080 | 1,209,000 | -14,500 | 0.28% | 3,723,720 |
| 2023-10-19 | 2023-10-17 | 3.350 | 1,223,500 | -237,000 | 0.28% | 4,098,725 |
| 2023-10-18 | 2023-10-16 | 4.300 | 1,460,500 | +69,000 | 0.33% | 6,280,150 |
| 2023-10-17 | 2023-10-13 | 4.130 | 1,391,500 | -7,000 | 0.32% | 5,746,895 |
| 2023-10-13 | 2023-10-11 | 4.150 | 1,398,500 | +52,500 | 0.32% | 5,803,775 |
| 2023-10-12 | 2023-10-10 | 4.080 | 1,346,000 | +216,000 | 0.31% | 5,491,680 |
| 2023-10-11 | 2023-10-09 | 4.070 | 1,130,000 | +125,000 | 0.26% | 4,599,100 |
| 2023-10-10 | 2023-10-06 | 4.000 | 1,005,000 | -161,500 | 0.23% | 4,020,000 |
| 2023-10-06 | 2023-10-04 | 3.480 | 1,166,500 | +15,000 | 0.27% | 4,059,420 |
| 2023-10-05 | 2023-10-03 | 3.390 | 1,151,500 | -4,500 | 0.26% | 3,903,585 |
| 2023-10-04 | 2023-09-29 | 3.510 | 1,156,000 | +5,000 | 0.26% | 4,057,560 |
| 2023-10-03 | 2023-09-28 | 3.550 | 1,151,000 | -23,000 | 0.26% | 4,086,050 |
| 2023-09-29 | 2023-09-27 | 3.300 | 1,174,000 | -500 | 0.27% | 3,874,200 |
| 2023-09-28 | 2023-09-26 | 3.180 | 1,174,500 | -8,000 | 0.27% | 3,734,910 |
| 2023-09-27 | 2023-09-25 | 3.080 | 1,182,500 | +8,000 | 0.27% | 3,642,100 |
| 2023-09-26 | 2023-09-22 | 3.070 | 1,174,500 | +2,500 | 0.27% | 3,605,715 |
| 2023-09-25 | 2023-09-21 | 3.080 | 1,172,000 | -3,500 | 0.27% | 3,609,760 |
| 2023-09-21 | 2023-09-19 | 3.000 | 1,175,500 | +3,000 | 0.27% | 3,526,500 |
| 2023-09-20 | 2023-09-18 | 3.220 | 1,172,500 | -10,500 | 0.27% | 3,775,450 |
| 2023-09-19 | 2023-09-15 | 2.860 | 1,183,000 | -3,000 | 0.27% | 3,383,380 |
| 2023-09-18 | 2023-09-14 | 2.650 | 1,186,000 | -150 | 0.27% | 3,142,900 |
| 2023-09-15 | 2023-09-13 | 2.720 | 1,186,150 | -14,500 | 0.27% | 3,226,328 |
| 2023-09-14 | 2023-09-12 | 2.720 | 1,200,650 | -9,000 | 0.27% | 3,265,768 |
| 2023-09-12 | 2023-09-07 | 2.480 | 1,209,650 | -4,350 | 0.28% | 2,999,932 |
| 2023-09-11 | 2023-09-06 | 2.410 | 1,214,000 | -9,000 | 0.28% | 2,925,740 |
| 2023-09-05 | 2023-08-31 | 2.600 | 1,223,000 | -10,000 | 0.28% | 3,179,800 |
| 2023-09-04 | 2023-08-30 | 2.400 | 1,233,000 | -15,000 | 0.28% | 2,959,200 |
| 2023-08-30 | 2023-08-28 | 2.260 | 1,248,000 | -16,000 | 0.28% | 2,820,480 |
| 2023-08-29 | 2023-08-25 | 2.130 | 1,264,000 | -7,000 | 0.29% | 2,692,320 |
| 2023-08-28 | 2023-08-24 | 2.170 | 1,271,000 | +10,000 | 0.29% | 2,758,070 |
| 2023-08-21 | 2023-08-17 | 1.860 | 1,261,000 | -776,500 | 0.29% | 2,345,460 |
| 2023-08-18 | 2023-08-16 | 2.020 | 2,037,500 | +20,500 | 0.46% | 4,115,750 |
| 2023-08-16 | 2023-08-14 | 2.140 | 2,017,000 | -17,000 | 0.46% | 4,316,380 |
| 2023-08-15 | 2023-08-11 | 2.280 | 2,034,000 | +15,000 | 0.46% | 4,637,520 |
| 2023-08-11 | 2023-08-09 | 2.490 | 2,019,000 | +285,000 | 0.46% | 5,027,310 |
| 2023-08-10 | 2023-08-08 | 2.520 | 1,734,000 | -18,000 | 0.40% | 4,369,680 |
| 2023-08-09 | 2023-08-07 | 2.910 | 1,752,000 | +75,500 | 0.40% | 5,098,320 |
| 2023-08-08 | 2023-08-04 | 2.710 | 1,676,500 | +482,000 | 0.38% | 4,543,315 |
| 2023-08-03 | 2023-08-01 | 1.610 | 1,194,500 | +7,000 | 0.27% | 1,923,145 |
| 2023-07-28 | 2023-07-26 | 1.600 | 1,187,500 | +500 | 0.27% | 1,900,000 |
| 2023-07-26 | 2023-07-24 | 1.620 | 1,187,000 | +3,500 | 0.27% | 1,922,940 |
| 2023-07-25 | 2023-07-21 | 1.720 | 1,183,500 | +3,000 | 0.27% | 2,035,620 |
| 2023-07-20 | 2023-07-18 | 1.920 | 1,180,500 | -12,500 | 0.27% | 2,266,560 |
| 2023-07-19 | 2023-07-14 | 1.980 | 1,193,000 | +21,000 | 0.27% | 2,362,140 |
| 2023-07-13 | 2023-07-11 | 1.680 | 1,172,000 | -5,000 | 0.27% | 1,968,960 |
| 2023-07-06 | 2023-07-04 | 1.710 | 1,177,000 | -5,000 | 0.27% | 2,012,670 |
| 2023-07-04 | 2023-06-30 | 1.660 | 1,182,000 | +5,000 | 0.27% | 1,962,120 |
| 2023-06-28 | 2023-06-26 | 1.660 | 1,177,000 | -2,000 | 0.27% | 1,953,820 |
| 2023-06-26 | 2023-06-21 | 1.690 | 1,179,000 | +8,000 | 0.27% | 1,992,510 |
| 2023-06-21 | 2023-06-19 | 1.780 | 1,171,000 | -500 | 0.27% | 2,084,380 |
| 2023-06-20 | 2023-06-16 | 1.620 | 1,171,500 | +1,500 | 0.27% | 1,897,830 |
| 2023-06-16 | 2023-06-14 | 1.810 | 1,170,000 | +10,500 | 0.27% | 2,117,700 |
| 2023-06-14 | 2023-06-12 | 2.060 | 1,159,500 | +31,000 | 0.26% | 2,388,570 |
| 2023-06-12 | 2023-06-08 | 2.490 | 1,128,500 | -6,000 | 0.26% | 2,809,965 |
| 2023-06-05 | 2023-06-01 | 2.250 | 1,134,500 | -5,000 | 0.26% | 2,552,625 |
| 2023-05-30 | 2023-05-25 | 2.520 | 1,139,500 | -5,000 | 0.26% | 2,871,540 |
| 2023-05-29 | 2023-05-24 | 2.600 | 1,144,500 | +8,500 | 0.26% | 2,975,700 |
| 2023-05-19 | 2023-05-17 | 2.690 | 1,136,000 | +5,000 | 0.26% | 3,055,840 |
| 2023-05-17 | 2023-05-15 | 2.580 | 1,131,000 | +2,500 | 0.26% | 2,917,980 |
| 2023-04-21 | 2023-04-19 | 3.030 | 1,128,500 | -9,000 | 0.26% | 3,419,355 |
| 2023-04-20 | 2023-04-18 | 3.150 | 1,137,500 | +9,000 | 0.26% | 3,583,125 |
| 2023-04-18 | 2023-04-14 | 3.060 | 1,128,500 | -5,000 | 0.26% | 3,453,210 |
| 2023-04-12 | 2023-04-06 | 2.160 | 1,133,500 | +100,000 | 0.26% | 2,448,360 |
| 2023-04-04 | 2023-03-31 | 2.310 | 1,033,500 | -5,000 | 0.24% | 2,387,385 |
| 2023-03-31 | 2023-03-29 | 2.470 | 1,038,500 | +10,000 | 0.24% | 2,565,095 |
| 2023-03-07 | 2023-03-03 | 2.870 | 1,028,500 | -29,000 | 0.23% | 2,951,795 |
| 2023-03-03 | 2023-03-01 | 2.880 | 1,057,500 | -500 | 0.24% | 3,045,600 |
| 2023-03-02 | 2023-02-28 | 2.610 | 1,058,000 | +500 | 0.24% | 2,761,380 |
| 2023-02-27 | 2023-02-23 | 3.100 | 1,057,500 | +37,500 | 0.24% | 3,278,250 |
| 2023-02-24 | 2023-02-22 | 3.100 | 1,020,000 | -500 | 0.23% | 3,162,000 |
| 2023-02-23 | 2023-02-21 | 3.100 | 1,020,500 | +12,500 | 0.23% | 3,163,550 |
| 2023-02-17 | 2023-02-15 | 3.210 | 1,008,000 | +14,000 | 0.23% | 3,235,680 |
| 2023-02-16 | 2023-02-14 | 3.400 | 994,000 | +15,000 | 0.23% | 3,379,600 |
| 2023-02-15 | 2023-02-13 | 3.460 | 979,000 | +28,000 | 0.22% | 3,387,340 |
| 2023-02-14 | 2023-02-10 | 3.480 | 951,000 | +12,000 | 0.22% | 3,309,480 |
| 2023-02-10 | 2023-02-08 | 3.560 | 939,000 | +11,000 | 0.21% | 3,342,840 |
| 2023-02-09 | 2023-02-07 | 3.940 | 928,000 | -125,500 | 0.21% | 3,656,320 |
| 2023-02-07 | 2023-02-03 | 3.160 | 1,053,500 | +1,000 | 0.24% | 3,329,060 |
| 2023-02-06 | 2023-02-02 | 3.220 | 1,052,500 | +7,500 | 0.24% | 3,389,050 |
| 2023-02-02 | 2023-01-31 | 3.070 | 1,045,000 | +4,500 | 0.24% | 3,208,150 |
| 2023-01-30 | 2023-01-26 | 3.370 | 1,040,500 | +10,000 | 0.24% | 3,506,485 |
| 2023-01-27 | 2023-01-20 | 3.380 | 1,030,500 | +7,000 | 0.24% | 3,483,090 |
| 2023-01-26 | 2023-01-19 | 3.360 | 1,023,500 | +13,000 | 0.23% | 3,438,960 |
| 2023-01-20 | 2023-01-18 | 3.690 | 1,010,500 | +8,000 | 0.23% | 3,728,745 |
| 2023-01-19 | 2023-01-17 | 3.550 | 1,002,500 | -15,500 | 0.23% | 3,558,875 |
| 2023-01-18 | 2023-01-16 | 3.600 | 1,018,000 | -26,000 | 0.23% | 3,664,800 |
| 2023-01-17 | 2023-01-13 | 3.280 | 1,044,000 | +500 | 0.24% | 3,424,320 |
| 2023-01-09 | 2023-01-05 | 3.080 | 1,043,500 | -4,000 | 0.24% | 3,213,980 |
| 2023-01-05 | 2023-01-03 | 3.070 | 1,047,500 | +5,000 | 0.24% | 3,215,825 |
| 2022-12-29 | 2022-12-23 | 3.050 | 1,042,500 | -1,000 | 0.24% | 3,179,625 |
| 2022-12-28 | 2022-12-22 | 3.100 | 1,043,500 | +10,000 | 0.24% | 3,234,850 |
| 2022-12-22 | 2022-12-20 | 3.070 | 1,033,500 | +5,000 | 0.24% | 3,172,845 |
| 2022-12-15 | 2022-12-13 | 3.900 | 1,028,500 | -11,000 | 0.23% | 4,011,150 |
| 2022-12-13 | 2022-12-09 | 3.060 | 1,039,500 | +102,000 | 0.24% | 3,180,870 |
| 2022-12-12 | 2022-12-08 | 3.000 | 937,500 | -30,000 | 0.21% | 2,812,500 |
| 2022-12-09 | 2022-12-07 | 2.940 | 967,500 | +5,000 | 0.22% | 2,844,450 |
| 2022-12-08 | 2022-12-06 | 2.970 | 962,500 | +82,500 | 0.22% | 2,858,625 |
| 2022-12-07 | 2022-12-05 | 3.000 | 880,000 | +4,000 | 0.20% | 2,640,000 |
| 2022-12-02 | 2022-11-30 | 3.000 | 876,000 | -40,000 | 0.20% | 2,628,000 |
| 2022-11-24 | 2022-11-22 | 3.000 | 916,000 | +3,500 | 0.21% | 2,748,000 |
| 2022-11-23 | 2022-11-21 | 3.170 | 912,500 | +1,000 | 0.21% | 2,892,625 |
| 2022-11-22 | 2022-11-18 | 3.210 | 911,500 | -24,000 | 0.21% | 2,925,915 |
| 2022-11-21 | 2022-11-17 | 3.430 | 935,500 | +27,000 | 0.21% | 3,208,765 |
| 2022-11-18 | 2022-11-16 | 3.200 | 908,500 | -28,500 | 0.21% | 2,907,200 |
| 2022-11-17 | 2022-11-15 | 2.770 | 937,000 | +30,000 | 0.21% | 2,595,490 |
| 2022-11-16 | 2022-11-14 | 2.320 | 907,000 | -10,000 | 0.21% | 2,104,240 |
| 2022-11-14 | 2022-11-10 | 2.040 | 917,000 | +30,000 | 0.21% | 1,870,680 |
| 2022-11-10 | 2022-11-08 | 2.280 | 887,000 | -6,000 | 0.20% | 2,022,360 |
| 2022-11-09 | 2022-11-07 | 2.320 | 893,000 | -13,500 | 0.20% | 2,071,760 |
| 2022-11-08 | 2022-11-04 | 2.230 | 906,500 | +224,500 | 0.21% | 2,021,495 |
| 2022-11-04 | 2022-11-02 | 2.130 | 682,000 | +20,000 | 0.16% | 1,452,660 |
| 2022-11-02 | 2022-10-31 | 2.120 | 662,000 | -10,000 | 0.15% | 1,403,440 |
| 2022-11-01 | 2022-10-28 | 2.200 | 672,000 | +10,000 | 0.15% | 1,478,400 |
| 2022-10-28 | 2022-10-26 | 2.200 | 662,000 | -10,000 | 0.15% | 1,456,400 |
| 2022-10-27 | 2022-10-25 | 2.130 | 672,000 | -20,000 | 0.15% | 1,431,360 |
| 2022-10-25 | 2022-10-21 | 1.980 | 692,000 | -2,000 | 0.16% | 1,370,160 |
| 2022-10-24 | 2022-10-20 | 1.950 | 694,000 | +50,000 | 0.16% | 1,353,300 |
| 2022-10-19 | 2022-10-17 | 1.940 | 644,000 | +13,500 | 0.15% | 1,249,360 |
| 2022-10-18 | 2022-10-14 | 1.940 | 630,500 | -14,500 | 0.14% | 1,223,170 |
| 2022-10-14 | 2022-10-12 | 1.930 | 645,000 | +30,000 | 0.15% | 1,244,850 |
| 2022-10-13 | 2022-10-11 | 2.230 | 615,000 | +1,500 | 0.14% | 1,371,450 |
| 2022-10-11 | 2022-10-07 | 2.300 | 613,500 | -23,500 | 0.14% | 1,411,050 |
| 2022-10-10 | 2022-10-06 | 1.990 | 637,000 | +39,500 | 0.15% | 1,267,630 |
| 2022-10-07 | 2022-10-05 | 2.590 | 597,500 | +6,500 | 0.14% | 1,547,525 |
| 2022-10-06 | 2022-10-03 | 2.780 | 591,000 | +17,500 | 0.13% | 1,642,980 |
| 2022-10-05 | 2022-09-30 | 2.580 | 573,500 | +35,000 | 0.13% | 1,479,630 |
| 2022-10-03 | 2022-09-29 | 3.600 | 538,500 | -4,000 | 0.12% | 1,938,600 |
| 2022-09-30 | 2022-09-28 | 3.850 | 542,500 | -1,500 | 0.12% | 2,088,625 |
| 2022-09-29 | 2022-09-27 | 4.200 | 544,000 | +27,000 | 0.12% | 2,284,800 |
| 2022-09-28 | 2022-09-26 | 5.100 | 517,000 | -19,000 | 0.12% | 2,636,700 |
| 2022-09-26 | 2022-09-22 | 3.500 | 536,000 | -5,000 | 0.12% | 1,876,000 |
| 2022-09-21 | 2022-09-19 | 3.900 | 541,000 | +5,000 | 0.12% | 2,109,900 |
| 2022-08-30 | 2022-08-26 | 3.500 | 536,000 | -1,500 | 0.13% | 1,876,000 |
| 2022-08-18 | 2022-08-16 | 3.510 | 537,500 | -8,000 | 0.13% | 1,886,625 |
| 2022-08-16 | 2022-08-12 | 3.520 | 545,500 | -9,000 | 0.13% | 1,920,160 |
| 2022-08-15 | 2022-08-11 | 3.430 | 554,500 | -6,000 | 0.13% | 1,901,935 |
| 2022-08-08 | 2022-08-04 | 3.030 | 560,500 | -2,000 | 0.13% | 1,698,315 |
| 2022-08-03 | 2022-08-01 | 3.000 | 562,500 | +22,000 | 0.13% | 1,687,500 |
| 2022-08-02 | 2022-07-29 | 3.040 | 540,500 | +7,000 | 0.13% | 1,643,120 |
| 2022-08-01 | 2022-07-28 | 3.560 | 533,500 | +16,000 | 0.13% | 1,899,260 |
| 2022-07-07 | 2022-07-05 | 3.700 | 517,500 | +10,000 | 0.12% | 1,914,750 |
| 2022-07-05 | 2022-06-30 | 3.800 | 507,500 | -118,500 | 0.12% | 1,928,500 |
| 2022-06-30 | 2022-06-28 | 3.660 | 626,000 | +2,000 | 0.15% | 2,291,160 |
| 2022-06-29 | 2022-06-27 | 3.580 | 624,000 | +39,500 | 0.15% | 2,233,920 |
| 2022-06-28 | 2022-06-24 | 3.400 | 584,500 | +8,000 | 0.14% | 1,987,300 |
| 2022-06-24 | 2022-06-22 | 3.420 | 576,500 | +8,000 | 0.14% | 1,971,630 |
| 2022-06-23 | 2022-06-21 | 3.580 | 568,500 | -3,000 | 0.13% | 2,035,230 |
| 2022-06-20 | 2022-06-16 | 3.650 | 571,500 | +11,500 | 0.14% | 2,085,975 |
| 2022-06-17 | 2022-06-15 | 3.720 | 560,000 | +50,000 | 0.13% | 2,083,200 |
| 2022-06-16 | 2022-06-14 | 3.700 | 510,000 | +5,000 | 0.12% | 1,887,000 |
| 2022-06-15 | 2022-06-13 | 3.910 | 505,000 | -6,000 | 0.12% | 1,974,550 |
| 2022-06-14 | 2022-06-10 | 4.230 | 511,000 | -6,500 | 0.12% | 2,161,530 |
| 2022-06-13 | 2022-06-09 | 4.040 | 517,500 | -5,500 | 0.12% | 2,090,700 |
| 2022-06-09 | 2022-06-07 | 3.860 | 523,000 | +42,500 | 0.12% | 2,018,780 |
| 2022-06-06 | 2022-06-01 | 3.740 | 480,500 | +3,500 | 0.11% | 1,797,070 |
| 2022-06-02 | 2022-05-31 | 3.730 | 477,000 | +5,000 | 0.11% | 1,779,210 |
| 2022-06-01 | 2022-05-30 | 3.520 | 472,000 | +5,000 | 0.11% | 1,661,440 |
| 2022-05-27 | 2022-05-25 | 3.770 | 467,000 | +500 | 0.11% | 1,760,590 |
| 2022-05-26 | 2022-05-24 | 3.880 | 466,500 | +20,000 | 0.11% | 1,810,020 |
| 2022-05-25 | 2022-05-23 | 4.050 | 446,500 | +3,000 | 0.11% | 1,808,325 |
| 2022-05-24 | 2022-05-20 | 4.350 | 443,500 | +19,500 | 0.10% | 1,929,225 |
| 2022-05-20 | 2022-05-18 | 4.240 | 424,000 | +4,000 | 0.10% | 1,797,760 |
| 2022-05-19 | 2022-05-17 | 4.960 | 420,000 | -70,500 | 0.10% | 2,083,200 |
| 2022-05-18 | 2022-05-16 | 3.170 | 490,500 | +33,000 | 0.12% | 1,554,885 |
| 2022-05-17 | 2022-05-13 | 2.730 | 457,500 | +4,500 | 0.11% | 1,248,975 |
| 2022-05-16 | 2022-05-12 | 3.360 | 453,000 | -5,000 | 0.11% | 1,522,080 |
| 2022-05-13 | 2022-05-11 | 3.600 | 458,000 | +2,000 | 0.11% | 1,648,800 |
| 2022-05-12 | 2022-05-10 | 3.500 | 456,000 | +7,500 | 0.11% | 1,596,000 |
| 2022-05-11 | 2022-05-06 | 3.980 | 448,500 | +4,000 | 0.11% | 1,785,030 |
| 2022-05-10 | 2022-05-05 | 4.800 | 444,500 | -2,000 | 0.11% | 2,133,600 |
| 2022-05-06 | 2022-05-04 | 4.800 | 446,500 | +13,500 | 0.11% | 2,143,200 |
| 2022-05-05 | 2022-05-03 | 4.920 | 433,000 | +5,000 | 0.10% | 2,130,360 |
| 2022-05-04 | 2022-04-29 | 5.000 | 428,000 | +2,000 | 0.10% | 2,140,000 |
| 2022-05-03 | 2022-04-28 | 4.920 | 426,000 | +20,000 | 0.10% | 2,095,920 |
| 2022-04-29 | 2022-04-27 | 5.050 | 406,000 | +2,000 | 0.10% | 2,050,300 |
| 2022-04-28 | 2022-04-26 | 5.500 | 404,000 | +11,000 | 0.10% | 2,222,000 |
| 2022-04-25 | 2022-04-21 | 5.870 | 393,000 | +2,500 | 0.09% | 2,306,910 |
| 2022-04-22 | 2022-04-20 | 5.620 | 390,500 | -3,500 | 0.09% | 2,194,610 |
| 2022-04-21 | 2022-04-19 | 5.930 | 394,000 | +3,000 | 0.09% | 2,336,420 |
| 2022-04-14 | 2022-04-12 | 6.060 | 391,000 | +500 | 0.09% | 2,369,460 |
| 2022-04-13 | 2022-04-11 | 6.340 | 390,500 | +5,000 | 0.09% | 2,475,770 |
| 2022-04-12 | 2022-04-08 | 6.720 | 385,500 | -2,000 | 0.09% | 2,590,560 |
| 2022-04-07 | 2022-04-04 | 7.140 | 387,500 | +1,000 | 0.09% | 2,766,750 |
| 2022-04-06 | 2022-04-01 | 7.100 | 386,500 | +1,500 | 0.09% | 2,744,150 |
| 2022-04-01 | 2022-03-30 | 6.960 | 385,000 | +27,000 | 0.09% | 2,679,600 |
| 2022-03-31 | 2022-03-29 | 7.020 | 358,000 | +3,000 | 0.08% | 2,513,160 |
| 2022-03-25 | 2022-03-23 | 7.250 | 355,000 | -9,000 | 0.08% | 2,573,750 |
| 2022-03-24 | 2022-03-22 | 6.500 | 364,000 | -8,000 | 0.09% | 2,366,000 |
| 2022-03-23 | 2022-03-21 | 6.280 | 372,000 | +500 | 0.09% | 2,336,160 |
| 2022-03-22 | 2022-03-18 | 5.240 | 371,500 | +16,000 | 0.09% | 1,946,660 |
| 2022-03-21 | 2022-03-17 | 6.000 | 355,500 | +24,000 | 0.08% | 2,133,000 |
| 2022-03-15 | 2022-03-11 | 7.100 | 331,500 | +1,500 | 0.08% | 2,353,650 |
| 2022-03-14 | 2022-03-10 | 7.110 | 330,000 | +20,000 | 0.08% | 2,346,300 |
| 2022-03-11 | 2022-03-09 | 6.920 | 310,000 | +500 | 0.07% | 2,145,200 |
| 2022-03-10 | 2022-03-08 | 7.240 | 309,500 | +10,500 | 0.07% | 2,240,780 |
| 2022-03-08 | 2022-03-04 | 7.800 | 299,000 | +14,000 | 0.07% | 2,332,200 |
| 2022-03-07 | 2022-03-03 | 8.030 | 285,000 | +500 | 0.07% | 2,288,550 |
| 2022-03-04 | 2022-03-02 | 8.200 | 284,500 | +7,500 | 0.07% | 2,332,900 |
| 2022-03-03 | 2022-03-01 | 8.080 | 277,000 | +1,000 | 0.07% | 2,238,160 |
| 2022-03-02 | 2022-02-28 | 7.920 | 276,000 | +500 | 0.07% | 2,185,920 |
| 2022-03-01 | 2022-02-25 | 8.490 | 275,500 | +14,000 | 0.07% | 2,338,995 |
| 2022-02-25 | 2022-02-23 | 9.000 | 261,500 | +500 | 0.06% | 2,353,500 |
| 2022-02-23 | 2022-02-21 | 8.980 | 261,000 | +6,500 | 0.06% | 2,343,780 |
| 2022-02-14 | 2022-02-10 | 9.300 | 254,500 | -5,000 | 0.06% | 2,366,850 |
| 2022-02-11 | 2022-02-09 | 8.540 | 259,500 | +3,500 | 0.06% | 2,216,130 |
| 2022-02-10 | 2022-02-08 | 8.380 | 256,000 | +3,500 | 0.06% | 2,145,280 |
| 2022-02-07 | 2022-01-31 | 9.000 | 252,500 | -2,500 | 0.06% | 2,272,500 |
| 2022-02-04 | 2022-01-27 | 8.270 | 255,000 | +12,500 | 0.06% | 2,108,850 |
| 2022-01-26 | 2022-01-24 | 8.990 | 242,500 | +3,000 | 0.06% | 2,180,075 |
| 2022-01-17 | 2022-01-13 | 9.830 | 239,500 | +10,000 | 0.06% | 2,354,285 |
| 2022-01-14 | 2022-01-12 | 9.860 | 229,500 | +9,000 | 0.05% | 2,262,870 |
| 2022-01-13 | 2022-01-11 | 9.310 | 220,500 | +2,000 | 0.05% | 2,052,855 |
| 2022-01-12 | 2022-01-10 | 9.110 | 218,500 | +7,000 | 0.05% | 1,990,535 |
| 2022-01-11 | 2022-01-07 | 8.470 | 211,500 | +3,500 | 0.05% | 1,791,405 |
| 2022-01-10 | 2022-01-06 | 8.430 | 208,000 | +3,000 | 0.05% | 1,753,440 |
| 2022-01-07 | 2022-01-05 | 8.710 | 205,000 | -9,500 | 0.05% | 1,785,550 |
| 2022-01-06 | 2022-01-04 | 8.820 | 214,500 | -9,000 | 0.05% | 1,891,890 |
| 2022-01-05 | 2022-01-03 | 9.280 | 223,500 | +19,000 | 0.05% | 2,074,080 |
| 2022-01-04 | 2021-12-31 | 9.000 | 204,500 | +7,000 | 0.05% | 1,840,500 |
| 2022-01-03 | 2021-12-29 | 8.010 | 197,500 | +4,000 | 0.05% | 1,581,975 |
| 2021-12-29 | 2021-12-24 | 8.580 | 193,500 | +500 | 0.05% | 1,660,230 |
| 2021-12-23 | 2021-12-21 | 9.000 | 193,000 | +10,000 | 0.05% | 1,737,000 |
| 2021-12-22 | 2021-12-20 | 9.100 | 183,000 | -10,000 | 0.04% | 1,665,300 |
| 2021-12-21 | 2021-12-17 | 9.510 | 193,000 | -26,000 | 0.05% | 1,835,430 |
| 2021-12-20 | 2021-12-16 | 10.260 | 219,000 | -10,000 | 0.05% | 2,246,940 |
| 2021-12-16 | 2021-12-14 | 10.060 | 229,000 | +2,500 | 0.05% | 2,303,740 |
| 2021-12-13 | 2021-12-09 | 10.940 | 226,500 | -3,000 | 0.05% | 2,477,910 |
| 2021-12-10 | 2021-12-08 | 10.500 | 229,500 | +3,000 | 0.05% | 2,409,750 |
| 2021-12-09 | 2021-12-07 | 10.700 | 226,500 | +3,500 | 0.05% | 2,423,550 |
| 2021-12-08 | 2021-12-06 | 11.100 | 223,000 | -4,000 | 0.05% | 2,475,300 |
| 2021-12-07 | 2021-12-03 | 10.900 | 227,000 | +4,000 | 0.05% | 2,474,300 |
| 2021-12-06 | 2021-12-02 | 11.180 | 223,000 | +4,500 | 0.05% | 2,493,140 |
| 2021-12-03 | 2021-12-01 | 11.680 | 218,500 | -10,000 | 0.05% | 2,552,080 |
| 2021-12-01 | 2021-11-29 | 11.420 | 228,500 | +6,000 | 0.05% | 2,609,470 |
| 2021-11-30 | 2021-11-26 | 11.080 | 222,500 | +17,500 | 0.05% | 2,465,300 |
| 2021-11-29 | 2021-11-25 | 11.620 | 205,000 | +2,000 | 0.05% | 2,382,100 |
| 2021-11-26 | 2021-11-24 | 11.480 | 203,000 | +3,000 | 0.05% | 2,330,440 |
| 2021-11-25 | 2021-11-23 | 11.500 | 200,000 | +2,000 | 0.05% | 2,300,000 |
| 2021-11-24 | 2021-11-22 | 11.600 | 198,000 | +5,500 | 0.05% | 2,296,800 |
| 2021-11-22 | 2021-11-18 | 13.060 | 192,500 | +2,000 | 0.05% | 2,514,050 |
| 2021-11-19 | 2021-11-17 | 13.460 | 190,500 | +2,000 | 0.05% | 2,564,130 |
| 2021-11-17 | 2021-11-15 | 13.960 | 188,500 | +2,500 | 0.04% | 2,631,460 |
| 2021-11-15 | 2021-11-11 | 14.000 | 186,000 | +5,000 | 0.04% | 2,604,000 |
| 2021-11-12 | 2021-11-10 | 13.980 | 181,000 | -1,000 | 0.04% | 2,530,380 |
| 2021-11-11 | 2021-11-09 | 14.140 | 182,000 | +11,000 | 0.04% | 2,573,480 |
| 2021-11-08 | 2021-11-04 | 13.620 | 171,000 | +1,500 | 0.04% | 2,329,020 |
| 2021-11-04 | 2021-11-02 | 13.240 | 169,500 | -500 | 0.04% | 2,244,180 |
| 2021-11-03 | 2021-11-01 | 13.120 | 170,000 | +2,500 | 0.04% | 2,230,400 |
| 2021-11-02 | 2021-10-29 | 13.680 | 167,500 | +1,500 | 0.04% | 2,291,400 |
| 2021-10-29 | 2021-10-27 | 12.600 | 166,000 | +6,000 | 0.04% | 2,091,600 |
| 2021-10-28 | 2021-10-26 | 12.200 | 160,000 | +1,000 | 0.04% | 1,952,000 |
| 2021-10-27 | 2021-10-25 | 12.240 | 159,000 | +6,000 | 0.04% | 1,946,160 |
| 2021-10-26 | 2021-10-22 | 12.400 | 153,000 | -1,500 | 0.04% | 1,897,200 |
| 2021-10-22 | 2021-10-20 | 12.140 | 154,500 | +14,500 | 0.04% | 1,875,630 |
| 2021-10-21 | 2021-10-19 | 12.440 | 140,000 | +1,000 | 0.03% | 1,741,600 |
| 2021-10-20 | 2021-10-18 | 13.100 | 139,000 | +25,000 | 0.03% | 1,820,900 |
| 2021-10-19 | 2021-10-15 | 12.860 | 114,000 | -5,000 | 0.03% | 1,466,040 |
| 2021-10-11 | 2021-10-07 | 12.900 | 119,000 | -5,500 | 0.03% | 1,535,100 |
| 2021-10-08 | 2021-10-06 | 12.000 | 124,500 | +500 | 0.03% | 1,494,000 |
| 2021-10-07 | 2021-10-05 | 12.140 | 124,000 | +2,000 | 0.03% | 1,505,360 |
| 2021-10-05 | 2021-09-30 | 12.300 | 122,000 | -3,000 | 0.03% | 1,500,600 |
| 2021-09-29 | 2021-09-27 | 12.900 | 125,000 | +4,000 | 0.03% | 1,612,500 |
| 2021-09-28 | 2021-09-24 | 14.000 | 121,000 | -3,000 | 0.03% | 1,694,000 |
| 2021-09-24 | 2021-09-21 | 13.360 | 124,000 | -500 | 0.03% | 1,656,640 |
| 2021-09-23 | 2021-09-20 | 13.440 | 124,500 | +2,000 | 0.03% | 1,673,280 |
| 2021-09-21 | 2021-09-17 | 13.900 | 122,500 | +2,000 | 0.03% | 1,702,750 |
| 2021-09-20 | 2021-09-16 | 14.160 | 120,500 | +3,000 | 0.03% | 1,706,280 |
| 2021-09-17 | 2021-09-15 | 14.020 | 117,500 | +2,000 | 0.03% | 1,647,350 |
| 2021-09-16 | 2021-09-14 | 14.460 | 115,500 | +1,000 | 0.03% | 1,670,130 |
| 2021-09-15 | 2021-09-13 | 14.440 | 114,500 | +11,000 | 0.03% | 1,653,380 |
| 2021-09-10 | 2021-09-08 | 15.280 | 103,500 | +500 | 0.02% | 1,581,480 |
| 2021-09-09 | 2021-09-07 | 16.120 | 103,000 | -2,500 | 0.02% | 1,660,360 |
| 2021-09-08 | 2021-09-06 | 14.600 | 105,500 | +500 | 0.03% | 1,540,300 |
| 2021-09-06 | 2021-09-02 | 14.460 | 105,000 | -2,000 | 0.03% | 1,518,300 |
| 2021-09-02 | 2021-08-31 | 14.920 | 107,000 | -3,000 | 0.03% | 1,596,440 |
| 2021-09-01 | 2021-08-30 | 14.040 | 110,000 | +2,500 | 0.03% | 1,544,400 |
| 2021-08-27 | 2021-08-25 | 14.800 | 107,500 | -500 | 0.03% | 1,591,000 |
| 2021-08-26 | 2021-08-24 | 14.880 | 108,000 | -2,000 | 0.03% | 1,607,040 |
| 2021-08-25 | 2021-08-23 | 13.880 | 110,000 | -3,000 | 0.03% | 1,526,800 |
| 2021-08-24 | 2021-08-20 | 13.400 | 113,000 | +6,500 | 0.03% | 1,514,200 |
| 2021-08-19 | 2021-08-17 | 14.720 | 106,500 | +1,000 | 0.03% | 1,567,680 |
| 2021-08-18 | 2021-08-16 | 14.840 | 105,500 | -2,000 | 0.03% | 1,565,620 |
| 2021-08-17 | 2021-08-13 | 14.860 | 107,500 | -20,000 | 0.03% | 1,597,450 |
| 2021-08-16 | 2021-08-12 | 14.980 | 127,500 | +6,000 | 0.03% | 1,909,950 |
| 2021-08-13 | 2021-08-11 | 14.780 | 121,500 | -1,000 | 0.03% | 1,795,770 |
| 2021-08-12 | 2021-08-10 | 14.740 | 122,500 | +13,000 | 0.03% | 1,805,650 |
| 2021-08-11 | 2021-08-09 | 14.520 | 109,500 | -2,000 | 0.03% | 1,589,940 |
| 2021-08-09 | 2021-08-05 | 13.560 | 111,500 | +2,500 | 0.03% | 1,511,940 |
| 2021-08-06 | 2021-08-04 | 14.400 | 109,000 | +1,000 | 0.03% | 1,569,600 |
| 2021-08-04 | 2021-08-02 | 14.840 | 108,000 | +500 | 0.03% | 1,602,720 |
| 2021-08-03 | 2021-07-30 | 15.240 | 107,500 | +7,000 | 0.03% | 1,638,300 |
| 2021-08-02 | 2021-07-29 | 17.380 | 100,500 | -13,500 | 0.02% | 1,746,690 |
| 2021-07-30 | 2021-07-28 | 16.540 | 114,000 | -500 | 0.03% | 1,885,560 |
| 2021-07-29 | 2021-07-27 | 16.420 | 114,500 | +14,000 | 0.03% | 1,880,090 |
| 2021-07-28 | 2021-07-26 | 17.900 | 100,500 | +2,500 | 0.02% | 1,798,950 |
| 2021-07-27 | 2021-07-23 | 18.120 | 98,000 | +3,500 | 0.02% | 1,775,760 |
| 2021-07-26 | 2021-07-22 | 18.980 | 94,500 | -19,500 | 0.02% | 1,793,610 |
| 2021-07-23 | 2021-07-21 | 17.620 | 114,000 | +9,500 | 0.03% | 2,008,680 |
| 2021-07-21 | 2021-07-19 | 17.600 | 104,500 | +4,000 | 0.02% | 1,839,200 |
| 2021-07-20 | 2021-07-16 | 16.960 | 100,500 | -4,000 | 0.02% | 1,704,480 |
| 2021-07-19 | 2021-07-15 | 17.500 | 104,500 | +2,000 | 0.02% | 1,828,750 |
| 2021-07-16 | 2021-07-14 | 17.720 | 102,500 | -1,000 | 0.02% | 1,816,300 |
| 2021-07-15 | 2021-07-13 | 17.740 | 103,500 | -4,500 | 0.02% | 1,836,090 |
| 2021-07-12 | 2021-07-08 | 17.740 | 108,000 | -28,000 | 0.03% | 1,915,920 |
| 2021-07-09 | 2021-07-07 | 18.400 | 136,000 | +500 | 0.03% | 2,502,400 |
| 2021-07-08 | 2021-07-06 | 18.680 | 135,500 | -4,000 | 0.03% | 2,531,140 |
| 2021-07-06 | 2021-07-02 | 18.120 | 139,500 | +1,000 | 0.03% | 2,527,740 |
| 2021-07-05 | 2021-06-30 | 18.460 | 138,500 | +2,500 | 0.03% | 2,556,710 |
| 2021-07-02 | 2021-06-29 | 17.760 | 136,000 | +31,000 | 0.03% | 2,415,360 |
| 2021-06-30 | 2021-06-28 | 18.020 | 105,000 | -500 | 0.03% | 1,892,100 |
| 2021-06-29 | 2021-06-25 | 18.440 | 105,500 | +1,500 | 0.03% | 1,945,420 |
| 2021-06-28 | 2021-06-24 | 18.800 | 104,000 | +8,500 | 0.02% | 1,955,200 |
| 2021-06-25 | 2021-06-23 | 18.960 | 95,500 | +3,500 | 0.02% | 1,810,680 |
| 2021-06-23 | 2021-06-21 | 19.780 | 92,000 | +8,000 | 0.02% | 1,819,760 |
| 2021-06-21 | 2021-06-17 | 20.750 | 84,000 | +1,000 | 0.02% | 1,743,000 |
| 2021-06-17 | 2021-06-15 | 21.500 | 83,000 | +4,000 | 0.02% | 1,784,500 |
| 2021-06-15 | 2021-06-10 | 19.260 | 79,000 | -1,000 | 0.02% | 1,521,540 |
| 2021-06-11 | 2021-06-09 | 19.800 | 80,000 | -5,000 | 0.02% | 1,584,000 |
| 2021-06-10 | 2021-06-08 | 19.700 | 85,000 | -2,500 | 0.02% | 1,674,500 |
| 2021-06-09 | 2021-06-07 | 19.100 | 87,500 | -2,000 | 0.02% | 1,671,250 |
| 2021-06-07 | 2021-06-03 | 19.300 | 89,500 | +10,000 | 0.02% | 1,727,350 |
| 2021-06-03 | 2021-06-01 | 19.240 | 79,500 | -3,000 | 0.02% | 1,529,580 |
| 2021-06-01 | 2021-05-28 | 19.280 | 82,500 | -14,000 | 0.02% | 1,590,600 |
| 2021-05-28 | 2021-05-26 | 18.300 | 96,500 | -50,000 | 0.02% | 1,765,950 |
| 2021-05-27 | 2021-05-25 | 18.140 | 146,500 | -500 | 0.04% | 2,657,510 |
| 2021-05-26 | 2021-05-24 | 17.380 | 147,000 | +500 | 0.04% | 2,554,860 |
| 2021-05-24 | 2021-05-20 | 18.160 | 146,500 | -2,000 | 0.04% | 2,660,440 |
| 2021-05-20 | 2021-05-17 | 18.860 | 148,500 | -2,000 | 0.04% | 2,800,710 |
| 2021-05-18 | 2021-05-14 | 19.400 | 150,500 | -3,000 | 0.04% | 2,919,700 |
| 2021-05-17 | 2021-05-13 | 19.160 | 153,500 | +2,000 | 0.04% | 2,941,060 |
| 2021-05-12 | 2021-05-10 | 19.060 | 151,500 | -2,000 | 0.04% | 2,887,590 |
| 2021-05-10 | 2021-05-06 | 18.840 | 153,500 | -3,500 | 0.04% | 2,891,940 |
| 2021-05-06 | 2021-05-04 | 18.820 | 157,000 | +2,000 | 0.04% | 2,954,740 |
| 2021-05-05 | 2021-05-03 | 18.680 | 155,000 | -500 | 0.04% | 2,895,400 |
| 2021-05-04 | 2021-04-30 | 19.760 | 155,500 | +500 | 0.04% | 3,072,680 |
| 2021-05-03 | 2021-04-29 | 17.980 | 155,000 | -8,000 | 0.04% | 2,786,900 |
| 2021-04-30 | 2021-04-28 | 16.540 | 163,000 | +500 | 0.04% | 2,696,020 |
| 2021-04-29 | 2021-04-27 | 15.900 | 162,500 | +1,500 | 0.04% | 2,583,750 |
| 2021-04-28 | 2021-04-26 | 15.700 | 161,000 | -500 | 0.04% | 2,527,700 |
| 2021-04-27 | 2021-04-23 | 15.720 | 161,500 | +3,000 | 0.04% | 2,538,780 |
| 2021-04-26 | 2021-04-22 | 15.940 | 158,500 | -7,000 | 0.04% | 2,526,490 |
| 2021-04-20 | 2021-04-16 | 17.540 | 165,500 | -6,000 | 0.04% | 2,902,870 |
| 2021-04-19 | 2021-04-15 | 17.100 | 171,500 | -22,000 | 0.04% | 2,932,650 |
| 2021-04-15 | 2021-04-13 | 16.820 | 193,500 | +10,000 | 0.05% | 3,254,670 |
| 2021-04-14 | 2021-04-12 | 16.680 | 183,500 | +20,000 | 0.05% | 3,060,780 |
| 2021-04-13 | 2021-04-09 | 15.600 | 163,500 | -2,000 | 0.04% | 2,550,600 |
| 2021-04-09 | 2021-04-07 | 15.620 | 165,500 | +1,000 | 0.04% | 2,585,110 |
| 2021-04-08 | 2021-04-01 | 15.500 | 164,500 | -1,500 | 0.04% | 2,549,750 |
| 2021-04-01 | 2021-03-30 | 15.180 | 166,000 | +2,000 | 0.04% | 2,519,880 |
| 2021-03-26 | 2021-03-24 | 14.860 | 164,000 | +1,000 | 0.04% | 2,437,040 |
| 2021-03-25 | 2021-03-23 | 15.500 | 163,000 | -3,000 | 0.04% | 2,526,500 |
| 2021-03-24 | 2021-03-22 | 16.400 | 166,000 | +1,000 | 0.04% | 2,722,400 |
| 2021-03-23 | 2021-03-19 | 16.820 | 165,000 | +500 | 0.04% | 2,775,300 |
| 2021-03-22 | 2021-03-18 | 17.400 | 164,500 | +1,500 | 0.04% | 2,862,300 |
| 2021-03-18 | 2021-03-16 | 16.900 | 163,000 | -3,000 | 0.04% | 2,754,700 |
| 2021-03-17 | 2021-03-15 | 17.760 | 166,000 | +500 | 0.04% | 2,948,160 |
| 2021-03-12 | 2021-03-10 | 14.080 | 165,500 | +16,000 | 0.04% | 2,330,240 |
| 2021-03-10 | 2021-03-08 | 13.800 | 149,500 | -2,000 | 0.04% | 2,063,100 |
| 2021-03-05 | 2021-03-03 | 15.920 | 151,500 | +9,500 | 0.04% | 2,411,880 |
| 2021-03-04 | 2021-03-02 | 16.300 | 142,000 | +1,500 | 0.04% | 2,314,600 |
| 2021-03-02 | 2021-02-26 | 15.000 | 140,500 | -31,500 | 0.04% | 2,107,500 |
| 2021-03-01 | 2021-02-25 | 16.220 | 172,000 | -2,500 | 0.04% | 2,789,840 |
| 2021-02-26 | 2021-02-24 | 15.860 | 174,500 | +26,000 | 0.05% | 2,767,570 |
| 2021-02-25 | 2021-02-23 | 17.120 | 148,500 | +3,000 | 0.04% | 2,542,320 |
| 2021-02-24 | 2021-02-22 | 18.900 | 145,500 | -3,500 | 0.04% | 2,749,950 |
| 2021-02-23 | 2021-02-19 | 20.800 | 149,000 | +4,500 | 0.04% | 3,099,200 |
| 2021-02-22 | 2021-02-18 | 20.300 | 144,500 | +2,000 | 0.04% | 2,933,350 |
| 2021-02-19 | 2021-02-17 | 21.050 | 142,500 | +10,500 | 0.04% | 2,999,625 |
| 2021-02-18 | 2021-02-16 | 20.300 | 132,000 | -7,500 | 0.03% | 2,679,600 |
| 2021-02-17 | 2021-02-11 | 17.560 | 139,500 | -8,500 | 0.04% | 2,449,620 |
| 2021-02-16 | 2021-02-09 | 18.820 | 148,000 | +51,500 | 0.04% | 2,785,360 |
| 2021-02-10 | 2021-02-08 | 15.620 | 96,500 | -1,500 | 0.03% | 1,507,330 |
| 2021-02-09 | 2021-02-05 | 14.260 | 98,000 | -5,000 | 0.03% | 1,397,480 |
| 2021-02-08 | 2021-02-04 | 14.560 | 103,000 | -500 | 0.03% | 1,499,680 |
| 2021-02-05 | 2021-02-03 | 14.980 | 103,500 | +9,500 | 0.03% | 1,550,430 |
| 2021-02-04 | 2021-02-02 | 13.000 | 94,000 | +2,000 | 0.02% | 1,222,000 |
| 2021-02-03 | 2021-02-01 | 12.560 | 92,000 | +1,000 | 0.02% | 1,155,520 |
| 2021-02-02 | 2021-01-29 | 13.000 | 91,000 | -2,000 | 0.02% | 1,183,000 |
| 2021-02-01 | 2021-01-28 | 13.200 | 93,000 | +4,000 | 0.02% | 1,227,600 |
| 2021-01-29 | 2021-01-27 | 13.800 | 89,000 | -40,500 | 0.02% | 1,228,200 |
| 2021-01-27 | 2021-01-25 | 14.140 | 129,500 | +3,000 | 0.03% | 1,831,130 |
| 2021-01-25 | 2021-01-21 | 14.700 | 126,500 | +4,000 | 0.03% | 1,859,550 |
| 2021-01-22 | 2021-01-20 | 14.680 | 122,500 | +1,000 | 0.03% | 1,798,300 |
| 2021-01-20 | 2021-01-18 | 14.800 | 121,500 | -6,500 | 0.03% | 1,798,200 |
| 2021-01-19 | 2021-01-15 | 15.160 | 128,000 | +1,000 | 0.03% | 1,940,480 |
| 2021-01-18 | 2021-01-14 | 15.540 | 127,000 | +4,000 | 0.03% | 1,973,580 |
| 2021-01-15 | 2021-01-13 | 15.500 | 123,000 | +19,000 | 0.03% | 1,906,500 |
| 2021-01-14 | 2021-01-12 | 15.900 | 104,000 | -5,500 | 0.03% | 1,653,600 |
| 2021-01-13 | 2021-01-11 | 15.580 | 109,500 | +7,500 | 0.03% | 1,706,010 |
| 2021-01-12 | 2021-01-08 | 16.500 | 102,000 | -1,500 | 0.03% | 1,683,000 |
| 2021-01-11 | 2021-01-07 | 16.540 | 103,500 | -7,000 | 0.03% | 1,711,890 |
| 2021-01-08 | 2021-01-06 | 16.500 | 110,500 | +21,000 | 0.03% | 1,823,250 |
| 2021-01-07 | 2021-01-05 | 19.220 | 89,500 | +8,000 | 0.03% | 1,720,190 |
| 2021-01-06 | 2021-01-04 | 19.140 | 81,500 | +1,500 | 0.02% | 1,559,910 |
| 2021-01-05 | 2020-12-31 | 17.980 | 80,000 | -2,500 | 0.02% | 1,438,400 |
| 2021-01-04 | 2020-12-29 | 18.160 | 82,500 | +2,000 | 0.02% | 1,498,200 |
| 2020-12-30 | 2020-12-28 | 16.980 | 80,500 | -9,500 | 0.02% | 1,366,890 |
| 2020-12-29 | 2020-12-24 | 18.340 | 90,000 | +10,500 | 0.03% | 1,650,600 |
| 2020-12-28 | 2020-12-22 | 18.660 | 79,500 | +1,000 | 0.02% | 1,483,470 |
| 2020-12-23 | 2020-12-21 | 18.640 | 78,500 | +49,000 | 0.02% | 1,463,240 |
| 2020-12-21 | 2020-12-17 | 18.200 | 29,500 | -3,000 | 0.01% | 536,900 |
| 2020-12-18 | 2020-12-16 | 17.520 | 32,500 | +8,000 | 0.01% | 569,400 |
| 2020-12-17 | 2020-12-15 | 17.000 | 24,500 | -3,000 | 0.01% | 416,500 |
| 2020-12-16 | 2020-12-14 | 17.400 | 27,500 | -4,500 | 0.01% | 478,500 |
| 2020-12-15 | 2020-12-11 | 17.320 | 32,000 | -1,000 | 0.01% | 554,240 |
| 2020-12-14 | 2020-12-10 | 17.000 | 33,000 | -6,500 | 0.01% | 561,000 |
| 2020-12-11 | 2020-12-09 | 17.040 | 39,500 | +1,000 | 0.01% | 673,080 |
| 2020-12-10 | 2020-12-08 | 16.680 | 38,500 | +500 | 0.01% | 642,180 |
| 2020-12-09 | 2020-12-07 | 16.500 | 38,000 | +2,000 | 0.01% | 627,000 |
| 2020-12-08 | 2020-12-04 | 16.540 | 36,000 | -1,500 | 0.01% | 595,440 |
| 2020-12-07 | 2020-12-03 | 16.780 | 37,500 | -4,500 | 0.01% | 629,250 |
| 2020-12-04 | 2020-12-02 | 15.880 | 42,000 | -5,000 | 0.01% | 666,960 |
| 2020-12-03 | 2020-12-01 | 15.040 | 47,000 | -4,000 | 0.01% | 706,880 |
| 2020-12-02 | 2020-11-30 | 14.600 | 51,000 | -12,000 | 0.02% | 744,600 |
| 2020-12-01 | 2020-11-27 | 14.940 | 63,000 | +13,000 | 0.02% | 941,220 |
| 2020-11-30 | 2020-11-26 | 14.160 | 50,000 | +12,500 | 0.01% | 708,000 |
| 2020-11-27 | 2020-11-25 | 13.100 | 37,500 | +1,500 | 0.01% | 491,250 |
| 2020-11-26 | 2020-11-24 | 12.660 | 36,000 | +15,000 | 0.01% | 455,760 |
| 2020-11-24 | 2020-11-20 | 11.180 | 21,000 | -2,000 | 0.01% | 234,780 |
| 2020-11-20 | 2020-11-18 | 11.000 | 23,000 | +2,000 | 0.01% | 253,000 |
| 2020-11-16 | 2020-11-12 | 10.820 | 21,000 | -3,000 | 0.01% | 227,220 |
| 2020-11-13 | 2020-11-11 | 11.060 | 24,000 | +5,000 | 0.01% | 265,440 |
| 2020-11-10 | 2020-11-06 | 11.360 | 19,000 | +3,000 | 0.01% | 215,840 |
| 2020-11-09 | 2020-11-05 | 11.160 | 16,000 | -12,000 | 0.00% | 178,560 |
| 2020-11-06 | 2020-11-04 | 11.180 | 28,000 | -3,000 | 0.01% | 313,040 |
| 2020-11-05 | 2020-11-03 | 11.640 | 31,000 | +15,000 | 0.01% | 360,840 |
| 2020-11-03 | 2020-10-30 | 10.620 | 16,000 | -11,000 | 0.00% | 169,920 |
| 2020-11-02 | 2020-10-29 | 10.960 | 27,000 | +8,000 | 0.01% | 295,920 |
| 2020-10-22 | 2020-10-20 | 9.880 | 19,000 | +3,000 | 0.01% | 187,720 |
| 2020-10-12 | 2020-10-08 | 9.400 | 16,000 | +4,000 | 0.00% | 150,400 |
| 2020-09-15 | 2020-09-11 | 10.500 | 12,000 | -1,000 | 0.00% | 126,000 |
| 2020-09-14 | 2020-09-10 | 10.280 | 13,000 | -22,000 | 0.00% | 133,640 |
| 2020-09-10 | 2020-09-08 | 11.020 | 35,000 | +3,000 | 0.01% | 385,700 |
| 2020-09-08 | 2020-09-04 | 10.820 | 32,000 | -17,000 | 0.01% | 346,240 |
| 2020-09-04 | 2020-09-02 | 11.760 | 49,000 | -10,000 | 0.01% | 576,240 |
| 2020-09-02 | 2020-08-31 | 11.960 | 59,000 | -4,000 | 0.02% | 705,640 |
| 2020-09-01 | 2020-08-28 | 12.160 | 63,000 | +4,000 | 0.02% | 766,080 |
| 2020-08-31 | 2020-08-27 | 12.000 | 59,000 | -4,000 | 0.02% | 708,000 |
| 2020-08-28 | 2020-08-26 | 12.160 | 63,000 | +5,000 | 0.02% | 766,080 |
| 2020-08-27 | 2020-08-25 | 12.860 | 58,000 | +17,000 | 0.02% | 745,880 |
| 2020-08-26 | 2020-08-24 | 13.500 | 41,000 | +24,000 | 0.01% | 553,500 |
| 2020-08-25 | 2020-08-21 | 11.400 | 17,000 | +10,000 | 0.01% | 193,800 |
| 2020-08-20 | 2020-08-18 | 10.680 | 7,000 | -8,500 | 0.00% | 74,760 |
| 2020-08-19 | 2020-08-17 | 10.800 | 15,500 | +8,000 | 0.00% | 167,400 |
| 2020-08-18 | 2020-08-14 | 10.480 | 7,500 | +500 | 0.00% | 78,600 |
| 2020-08-13 | 2020-08-11 | 10.600 | 7,000 | -29,000 | 0.00% | 74,200 |
| 2020-08-12 | 2020-08-10 | 10.840 | 36,000 | +9,000 | 0.01% | 390,240 |
| 2020-08-11 | 2020-08-07 | 11.460 | 27,000 | -16,000 | 0.01% | 309,420 |
| 2020-08-10 | 2020-08-06 | 11.200 | 43,000 | +13,000 | 0.01% | 481,600 |
| 2020-08-07 | 2020-08-05 | 11.160 | 30,000 | -2,000 | 0.01% | 334,800 |
| 2020-08-06 | 2020-08-04 | 10.800 | 32,000 | -6,000 | 0.01% | 345,600 |
| 2020-08-05 | 2020-08-03 | 10.760 | 38,000 | -5,500 | 0.01% | 408,880 |
| 2020-08-04 | 2020-07-31 | 9.990 | 43,500 | +3,500 | 0.01% | 434,565 |
| 2020-08-03 | 2020-07-30 | 10.000 | 40,000 | +4,000 | 0.01% | 400,000 |
| 2020-07-31 | 2020-07-29 | 10.200 | 36,000 | -9,500 | 0.01% | 367,200 |
| 2020-07-30 | 2020-07-28 | 10.500 | 45,500 | +17,000 | 0.01% | 477,750 |
| 2020-07-29 | 2020-07-27 | 9.400 | 28,500 | +15,000 | 0.01% | 267,900 |
| 2020-07-24 | 2020-07-22 | 9.070 | 13,500 | -28,000 | 0.00% | 122,445 |
| 2020-07-23 | 2020-07-21 | 9.110 | 41,500 | +7,000 | 0.01% | 378,065 |
| 2020-07-22 | 2020-07-20 | 9.180 | 34,500 | -29,000 | 0.01% | 316,710 |
| 2020-07-21 | 2020-07-17 | 9.490 | 63,500 | +20,000 | 0.02% | 602,615 |
| 2020-07-20 | 2020-07-16 | 9.200 | 43,500 | -20,500 | 0.01% | 400,200 |
| 2020-07-16 | 2020-07-14 | 9.500 | 64,000 | +17,500 | 0.02% | 608,000 |
| 2020-07-15 | 2020-07-13 | 9.550 | 46,500 | +32,000 | 0.01% | 444,075 |
| 2020-07-13 | 2020-07-09 | 8.090 | 14,500 | -21,000 | 0.00% | 117,305 |
| 2020-07-10 | 2020-07-08 | 7.960 | 35,500 | +21,000 | 0.01% | 282,580 |
| 2020-07-08 | 2020-07-06 | 7.940 | 14,500 | -10,000 | 0.00% | 115,130 |
| 2020-07-07 | 2020-07-03 | 7.800 | 24,500 | -84,500 | 0.01% | 191,100 |
| 2020-07-06 | 2020-07-02 | 8.340 | 109,000 | -3,000 | 0.03% | 909,060 |
| 2020-07-03 | 2020-06-30 | 8.440 | 112,000 | +7,000 | 0.03% | 945,280 |
| 2020-06-30 | 2020-06-26 | 8.200 | 105,000 | +6,000 | 0.03% | 861,000 |
| 2020-06-29 | 2020-06-24 | 8.050 | 99,000 | +5,000 | 0.03% | 796,950 |
| 2020-06-26 | 2020-06-23 | 7.950 | 94,000 | +9,000 | 0.03% | 747,300 |
| 2020-06-24 | 2020-06-22 | 7.940 | 85,000 | +14,500 | 0.03% | 674,900 |
| 2020-06-23 | 2020-06-19 | 7.730 | 70,500 | +7,500 | 0.02% | 544,965 |
| 2020-06-22 | 2020-06-18 | 7.700 | 63,000 | -12,000 | 0.02% | 485,100 |
| 2020-06-17 | 2020-06-15 | 7.650 | 75,000 | +1,000 | 0.02% | 573,750 |
| 2020-06-16 | 2020-06-12 | 7.990 | 74,000 | +16,000 | 0.02% | 591,260 |
| 2020-06-15 | 2020-06-11 | 7.990 | 58,000 | +14,000 | 0.02% | 463,420 |
| 2020-06-12 | 2020-06-10 | 7.950 | 44,000 | +20,000 | 0.01% | 349,800 |
| 2020-06-11 | 2020-06-09 | 7.750 | 24,000 | -38,500 | 0.01% | 186,000 |
| 2020-06-09 | 2020-06-05 | 6.510 | 62,500 | +21,000 | 0.02% | 406,875 |
| 2020-06-08 | 2020-06-04 | 6.300 | 41,500 | +16,000 | 0.01% | 261,450 |
| 2020-05-05 | 2020-04-29 | 6.260 | 25,500 | +1,000 | 0.01% | 159,630 |
| 2020-04-02 | 2020-03-31 | 6.210 | 24,500 | -5,000 | 0.01% | 152,145 |
| 2020-03-31 | 2020-03-27 | 6.000 | 29,500 | -82,500 | 0.01% | 177,000 |
| 2020-03-30 | 2020-03-26 | 6.110 | 112,000 | -46,500 | 0.03% | 684,320 |
| 2020-03-25 | 2020-03-23 | 6.770 | 158,500 | -500 | 0.05% | 1,073,045 |
| 2020-03-23 | 2020-03-19 | 6.600 | 159,000 | +1,000 | 0.05% | 1,049,400 |
| 2020-03-17 | 2020-03-13 | 6.850 | 158,000 | -6,000 | 0.05% | 1,082,300 |
| 2020-03-16 | 2020-03-12 | 6.940 | 164,000 | +500 | 0.05% | 1,138,160 |
| 2020-03-13 | 2020-03-11 | 7.100 | 163,500 | +500 | 0.05% | 1,160,850 |
| 2020-03-06 | 2020-03-04 | 7.400 | 163,000 | +5,000 | 0.05% | 1,206,200 |
| 2020-03-05 | 2020-03-03 | 7.250 | 158,000 | -4,000 | 0.05% | 1,145,500 |
| 2020-03-04 | 2020-03-02 | 7.140 | 162,000 | +2,500 | 0.05% | 1,156,680 |
| 2020-03-03 | 2020-02-28 | 7.200 | 159,500 | -500 | 0.05% | 1,148,400 |
| 2020-02-28 | 2020-02-26 | 7.400 | 160,000 | +1,000 | 0.05% | 1,184,000 |
| 2020-02-13 | 2020-02-11 | 7.390 | 159,000 | +3,000 | 0.05% | 1,175,010 |
| 2020-02-11 | 2020-02-07 | 7.400 | 156,000 | +1,000 | 0.05% | 1,154,400 |
| 2020-02-07 | 2020-02-05 | 7.590 | 155,000 | +14,000 | 0.05% | 1,176,450 |
| 2020-02-06 | 2020-02-04 | 7.640 | 141,000 | +14,000 | 0.05% | 1,077,240 |
| 2020-02-05 | 2020-02-03 | 7.610 | 127,000 | +500 | 0.04% | 966,470 |
| 2020-02-03 | 2020-01-30 | 7.530 | 126,500 | +1,000 | 0.04% | 952,545 |
| 2020-01-31 | 2020-01-29 | 7.660 | 125,500 | -500 | 0.04% | 961,330 |
| 2020-01-30 | 2020-01-24 | 7.820 | 126,000 | +7,500 | 0.04% | 985,320 |
| 2020-01-29 | 2020-01-22 | 7.750 | 118,500 | +3,000 | 0.04% | 918,375 |
| 2020-01-20 | 2020-01-16 | 7.470 | 115,500 | +1,500 | 0.04% | 862,785 |
| 2020-01-14 | 2020-01-10 | 7.340 | 114,000 | -11,000 | 0.04% | 836,760 |
| 2020-01-13 | 2020-01-09 | 7.300 | 125,000 | -10,000 | 0.04% | 912,500 |
| 2020-01-10 | 2020-01-08 | 7.260 | 135,000 | -6,500 | 0.05% | 980,100 |
| 2020-01-06 | 2020-01-02 | 8.000 | 141,500 | +1,000 | 0.05% | 1,132,000 |
| 2020-01-03 | 2019-12-31 | 8.000 | 140,500 | -3,000 | 0.05% | 1,124,000 |
| 2020-01-02 | 2019-12-27 | 7.920 | 143,500 | +500 | 0.05% | 1,136,520 |
| 2019-12-27 | 2019-12-20 | 7.890 | 143,000 | +1,500 | 0.05% | 1,128,270 |
| 2019-12-23 | 2019-12-19 | 7.600 | 141,500 | +13,500 | 0.05% | 1,075,400 |
| 2019-12-20 | 2019-12-18 | 7.800 | 128,000 | +15,000 | 0.04% | 998,400 |
| 2019-12-16 | 2019-12-12 | 7.980 | 113,000 | +1,000 | 0.04% | 901,740 |
| 2019-12-11 | 2019-12-09 | 8.040 | 112,000 | +1,500 | 0.04% | 900,480 |
| 2019-12-06 | 2019-12-04 | 8.100 | 110,500 | +500 | 0.04% | 895,050 |
| 2019-12-05 | 2019-12-03 | 8.100 | 110,000 | +1,500 | 0.04% | 891,000 |
| 2019-12-04 | 2019-12-02 | 8.050 | 108,500 | +2,000 | 0.04% | 873,425 |
| 2019-12-03 | 2019-11-29 | 8.000 | 106,500 | +1,500 | 0.04% | 852,000 |
| 2019-12-02 | 2019-11-28 | 8.130 | 105,000 | +1,500 | 0.04% | 853,650 |
| 2019-11-28 | 2019-11-26 | 7.900 | 103,500 | -20,000 | 0.04% | 817,650 |
| 2019-11-27 | 2019-11-25 | 7.870 | 123,500 | +14,000 | 0.04% | 971,945 |
| 2019-11-25 | 2019-11-21 | 8.150 | 109,500 | -14,000 | 0.04% | 892,425 |
| 2019-11-22 | 2019-11-20 | 8.250 | 123,500 | +2,000 | 0.04% | 1,018,875 |
| 2019-11-20 | 2019-11-18 | 8.300 | 121,500 | +4,000 | 0.04% | 1,008,450 |
| 2019-11-19 | 2019-11-15 | 8.300 | 117,500 | +5,500 | 0.04% | 975,250 |
| 2019-11-18 | 2019-11-14 | 8.500 | 112,000 | +16,500 | 0.04% | 952,000 |
| 2019-11-15 | 2019-11-13 | 8.300 | 95,500 | -10,500 | 0.03% | 792,650 |
| 2019-11-14 | 2019-11-12 | 8.210 | 106,000 | +7,000 | 0.04% | 870,260 |
| 2019-11-13 | 2019-11-11 | 8.220 | 99,000 | +13,000 | 0.03% | 813,780 |
| 2019-11-12 | 2019-11-08 | 8.130 | 86,000 | -5,000 | 0.03% | 699,180 |
| 2019-11-11 | 2019-11-07 | 7.420 | 91,000 | +10,000 | 0.03% | 675,220 |
| 2019-11-08 | 2019-11-06 | 6.760 | 81,000 | -27,500 | 0.03% | 547,560 |
| 2019-11-07 | 2019-11-05 | 5.500 | 108,500 | +20,000 | 0.04% | 596,750 |
| 2019-11-06 | 2019-11-04 | 5.400 | 88,500 | +5,000 | 0.03% | 477,900 |
| 2019-11-05 | 2019-11-01 | 5.370 | 83,500 | +14,000 | 0.03% | 448,395 |
| 2019-11-04 | 2019-10-31 | 5.380 | 69,500 | +1,000 | 0.02% | 373,910 |
| 2019-11-01 | 2019-10-30 | 5.400 | 68,500 | +10,000 | 0.02% | 369,900 |
| 2019-10-31 | 2019-10-29 | 5.430 | 58,500 | +8,000 | 0.02% | 317,655 |
| 2019-10-30 | 2019-10-28 | 5.450 | 50,500 | +17,000 | 0.02% | 275,225 |
| 2019-09-06 | 2019-09-04 | 4.900 | 33,500 | -2,000 | 0.01% | 164,150 |
| 2019-07-19 | 2019-07-17 | 5.300 | 35,500 | -3,000 | 0.01% | 188,150 |
| 2019-06-11 | 2019-06-06 | 5.680 | 38,500 | +6,000 | 0.01% | 218,680 |
| 2019-06-05 | 2019-06-03 | 5.860 | 32,500 | -6,000 | 0.01% | 190,450 |
| 2019-05-24 | 2019-05-22 | 5.840 | 38,500 | +3,000 | 0.01% | 224,840 |
| 2019-05-22 | 2019-05-20 | 5.920 | 35,500 | +4,000 | 0.01% | 210,160 |
| 2019-05-21 | 2019-05-17 | 5.910 | 31,500 | -500 | 0.01% | 186,165 |
| 2019-05-20 | 2019-05-16 | 5.930 | 32,000 | +9,000 | 0.01% | 189,760 |
| 2019-05-07 | 2019-05-03 | 5.370 | 23,000 | +1,000 | 0.01% | 123,510 |
| 2019-04-08 | 2019-04-03 | 6.000 | 22,000 | +10,000 | 0.01% | 132,000 |
| 2019-04-04 | 2019-04-02 | 5.990 | 12,000 | -2,000 | 0.00% | 71,880 |
| 2019-02-18 | 2019-02-14 | 7.330 | 14,000 | +2,000 | 0.01% | 102,620 |
| 2019-02-15 | 2019-02-13 | 8.450 | 12,000 | -2,000 | 0.00% | 101,400 |
| 2018-12-27 | 2018-12-20 | 7.580 | 14,000 | -90,000 | 0.01% | 106,120 |
| 2018-11-12 | 2018-11-08 | 7.920 | 104,000 | +2,000 | 0.04% | 823,680 |
| 2018-07-11 | 2018-07-09 | 9.200 | 102,000 | -6,000 | 0.04% | 938,400 |
| 2018-07-03 | 2018-06-28 | 10.020 | 108,000 | -2,000 | 0.04% | 1,082,160 |
| 2018-06-19 | 2018-06-14 | 10.940 | 110,000 | +2,000 | 0.04% | 1,203,400 |
| 2018-05-14 | 2018-05-10 | 12.940 | 108,000 | -2,000 | 0.04% | 1,397,520 |
| 2018-05-11 | 2018-05-09 | 12.920 | 110,000 | -2,000 | 0.04% | 1,421,200 |
| 2018-05-09 | 2018-05-07 | 12.900 | 112,000 | +2,000 | 0.04% | 1,444,800 |
| 2018-05-08 | 2018-05-04 | 12.840 | 110,000 | +88,000 | 0.04% | 1,412,400 |
| 2018-04-27 | 2018-04-25 | 12.000 | 22,000 | +2,000 | 0.01% | 264,000 |
| 2018-04-20 | 2018-04-18 | 13.500 | 20,000 | +2,000 | 0.01% | 270,000 |
| 2018-04-16 | 2018-04-12 | 14.960 | 18,000 | +6,000 | 0.01% | 269,280 |
| 2018-04-11 | 2018-04-09 | 16.100 | 12,000 | -2,000 | 0.00% | 193,200 |
| 2018-03-22 | 2018-03-20 | 13.880 | 14,000 | +2,000 | 0.01% | 194,320 |
| 2018-03-21 | 2018-03-19 | 13.400 | 12,000 | -2,000 | 0.00% | 160,800 |
| 2018-03-20 | 2018-03-16 | 13.900 | 14,000 | -2,000 | 0.01% | 194,600 |
| 2018-03-19 | 2018-03-15 | 14.680 | 16,000 | -2,000 | 0.01% | 234,880 |
| 2018-03-12 | 2018-03-08 | 16.160 | 18,000 | +4,000 | 0.01% | 290,880 |
| 2018-03-05 | 2018-03-01 | 15.840 | 14,000 | -2,000 | 0.01% | 221,760 |
| 2018-03-02 | 2018-02-28 | 16.380 | 16,000 | +2,000 | 0.01% | 262,080 |
| 2018-02-26 | 2018-02-22 | 19.280 | 14,000 | +2,000 | 0.01% | 269,920 |
| 2018-02-21 | 2018-02-15 | 18.500 | 12,000 | -6,000 | 0.00% | 222,000 |
| 2018-02-14 | 2018-02-12 | 14.800 | 18,000 | -10,000 | 0.01% | 266,400 |
| 2018-02-12 | 2018-02-08 | 19.180 | 28,000 | -2,000 | 0.01% | 537,040 |
| 2018-02-09 | 2018-02-07 | 20.000 | 30,000 | +8,000 | 0.01% | 600,000 |
| 2018-02-08 | 2018-02-06 | 18.500 | 22,000 | -12,000 | 0.01% | 407,000 |
| 2018-02-07 | 2018-02-05 | 19.960 | 34,000 | -6,000 | 0.01% | 678,640 |
| 2018-02-06 | 2018-02-02 | 17.200 | 40,000 | -20,000 | 0.02% | 688,000 |
| 2018-02-05 | 2018-02-01 | 11.440 | 60,000 | +4,000 | 0.02% | 686,400 |
| 2018-02-02 | 2018-01-31 | 7.200 | 56,000 | -240,000 | 0.02% | 403,200 |
| 2018-01-26 | 2018-01-24 | 4.600 | 296,000 | -298,000 | 0.12% | 1,361,600 |
| 2018-01-25 | 2018-01-23 | 3.750 | 594,000 | -560,000 | 0.24% | 2,227,500 |
| 2018-01-24 | 2018-01-22 | 3.590 | 1,154,000 | -80,000 | 0.46% | 4,142,860 |
| 2017-11-23 | 2017-11-21 | 2.480 | 1,234,000 | -22,000 | 0.49% | 3,060,320 |
| 2017-05-22 | 2017-05-18 | 2.080 | 1,256,000 | +60,000 | 0.50% | 2,612,480 |
| 2017-05-19 | 2017-05-17 | 2.100 | 1,196,000 | +30,000 | 0.48% | 2,511,600 |
| 2017-05-04 | 2017-04-28 | 2.000 | 1,166,000 | +30,000 | 0.46% | 2,332,000 |
| 2017-04-20 | 2017-04-18 | 2.010 | 1,136,000 | +30,000 | 0.45% | 2,283,360 |
| 2017-04-19 | 2017-04-13 | 2.010 | 1,106,000 | +30,000 | 0.44% | 2,223,060 |
| 2017-04-11 | 2017-04-07 | 2.040 | 1,076,000 | +50,000 | 0.43% | 2,195,040 |
| 2017-04-10 | 2017-04-06 | 2.010 | 1,026,000 | +38,000 | 0.41% | 2,062,260 |
| 2017-04-07 | 2017-04-05 | 2.020 | 988,000 | +30,000 | 0.39% | 1,995,760 |
| 2017-04-06 | 2017-04-03 | 2.010 | 958,000 | +58,000 | 0.38% | 1,925,580 |
| 2017-04-05 | 2017-03-31 | 2.010 | 900,000 | +50,000 | 0.36% | 1,809,000 |
| 2017-01-12 | 2017-01-10 | 2.100 | 850,000 | -2,000 | 0.34% | 1,785,000 |
| 2017-01-11 | 2017-01-09 | 2.000 | 852,000 | +50,000 | 0.34% | 1,704,000 |
| 2017-01-10 | 2017-01-06 | 2.080 | 802,000 | -50,000 | 0.32% | 1,668,160 |
| 2017-01-09 | 2017-01-05 | 2.040 | 852,000 | -100,000 | 0.34% | 1,738,080 |
| 2017-01-06 | 2017-01-04 | 2.040 | 952,000 | +150,000 | 0.38% | 1,942,080 |
| 2016-12-06 | 2016-12-02 | 2.050 | 802,000 | +46,000 | 0.32% | 1,644,100 |
| 2016-12-05 | 2016-12-01 | 2.100 | 756,000 | +30,000 | 0.30% | 1,587,600 |
| 2016-12-01 | 2016-11-29 | 2.100 | 726,000 | -50,000 | 0.29% | 1,524,600 |
| 2016-11-29 | 2016-11-25 | 2.150 | 776,000 | +50,000 | 0.31% | 1,668,400 |
| 2016-11-25 | 2016-11-23 | 2.160 | 726,000 | -28,000 | 0.29% | 1,568,160 |
| 2016-11-23 | 2016-11-21 | 2.190 | 754,000 | +28,000 | 0.30% | 1,651,260 |
| 2016-10-04 | 2016-09-30 | 2.210 | 726,000 | +140,000 | 0.29% | 1,604,460 |
| 2016-07-22 | 2016-07-20 | 2.620 | 586,000 | +38,000 | 0.23% | 1,535,320 |
| 2016-07-21 | 2016-07-19 | 2.480 | 548,000 | +20,000 | 0.22% | 1,359,040 |
| 2016-05-27 | 2016-05-25 | 2.730 | 528,000 | -24,000 | 0.21% | 1,441,440 |
| 2016-05-12 | 2016-05-10 | 2.850 | 552,000 | +10,000 | 0.22% | 1,573,200 |
| 2016-05-11 | 2016-05-09 | 3.000 | 542,000 | +14,000 | 0.22% | 1,626,000 |
| 2016-04-08 | 2016-04-06 | 3.100 | 528,000 | -8,000 | 0.21% | 1,636,800 |
| 2016-04-07 | 2016-04-05 | 2.710 | 536,000 | +20,000 | 0.22% | 1,452,560 |
| 2016-03-30 | 2016-03-24 | 3.130 | 516,000 | -2,000 | 0.21% | 1,615,080 |
| 2016-03-15 | 2016-03-11 | 3.000 | 518,000 | -8,000 | 0.21% | 1,554,000 |
| 2016-03-14 | 2016-03-10 | 3.000 | 526,000 | -6,000 | 0.21% | 1,578,000 |
| 2016-03-07 | 2016-03-03 | 3.000 | 532,000 | -8,000 | 0.22% | 1,596,000 |
| 2016-02-24 | 2016-02-22 | 3.500 | 540,000 | -26,000 | 0.22% | 1,890,000 |
| 2016-02-23 | 2016-02-19 | 3.100 | 566,000 | -20,000 | 0.23% | 1,754,600 |
| 2016-02-19 | 2016-02-17 | 3.100 | 586,000 | -10,000 | 0.24% | 1,816,600 |
| 2015-12-21 | 2015-12-17 | 3.600 | 596,000 | +4,000 | 0.24% | 2,145,600 |
| 2015-12-15 | 2015-12-11 | 3.400 | 592,000 | +4,000 | 0.24% | 2,012,800 |
| 2015-12-11 | 2015-12-09 | 3.750 | 588,000 | -16,000 | 0.24% | 2,205,000 |
| 2015-12-09 | 2015-12-07 | 3.850 | 604,000 | +28,000 | 0.24% | 2,325,400 |
| 2015-12-08 | 2015-12-04 | 3.650 | 576,000 | +10,000 | 0.23% | 2,102,400 |
| 2015-12-07 | 2015-12-03 | 3.550 | 566,000 | -28,000 | 0.23% | 2,009,300 |
| 2015-12-04 | 2015-12-02 | 3.440 | 594,000 | -40,000 | 0.24% | 2,043,360 |
| 2015-12-03 | 2015-12-01 | 3.430 | 634,000 | -10,000 | 0.26% | 2,174,620 |
| 2015-11-27 | 2015-11-25 | 3.010 | 644,000 | -4,000 | 0.26% | 1,938,440 |
| 2015-11-19 | 2015-11-17 | 3.250 | 648,000 | +36,000 | 0.26% | 2,106,000 |
| 2015-09-23 | 2015-09-21 | 3.050 | 612,000 | +18,000 | 0.25% | 1,866,600 |
| 2015-09-22 | 2015-09-18 | 3.050 | 594,000 | +12,000 | 0.24% | 1,811,700 |
| 2015-09-21 | 2015-09-17 | 3.200 | 582,000 | +60,000 | 0.24% | 1,862,400 |
| 2015-09-15 | 2015-09-11 | 3.360 | 522,000 | +58,000 | 0.21% | 1,753,920 |
| 2015-09-14 | 2015-09-10 | 3.300 | 464,000 | +22,000 | 0.19% | 1,531,200 |
| 2015-09-01 | 2015-08-28 | 3.050 | 442,000 | +40,000 | 0.18% | 1,348,100 |
| 2015-08-31 | 2015-08-27 | 3.040 | 402,000 | +40,000 | 0.16% | 1,222,080 |
| 2015-07-28 | 2015-07-24 | 3.150 | 362,000 | +8,000 | 0.15% | 1,140,300 |
| 2015-07-21 | 2015-07-17 | 3.400 | 354,000 | +6,000 | 0.14% | 1,203,600 |
| 2015-07-20 | 2015-07-16 | 3.300 | 348,000 | +10,000 | 0.14% | 1,148,400 |
| 2015-07-14 | 2015-07-10 | 2.800 | 338,000 | -14,000 | 0.14% | 946,400 |
| 2015-07-13 | 2015-07-09 | 2.600 | 352,000 | +50,000 | 0.14% | 915,200 |
| 2015-07-10 | 2015-07-08 | 2.000 | 302,000 | +18,000 | 0.12% | 604,000 |
| 2015-07-09 | 2015-07-07 | 2.550 | 284,000 | +30,000 | 0.12% | 724,200 |
| 2015-07-08 | 2015-07-06 | 3.100 | 254,000 | -8,000 | 0.10% | 787,400 |
| 2015-07-07 | 2015-07-03 | 3.200 | 262,000 | +10,000 | 0.11% | 838,400 |
| 2015-07-06 | 2015-07-02 | 3.580 | 252,000 | +20,000 | 0.10% | 902,160 |
| 2015-07-03 | 2015-06-30 | 4.160 | 232,000 | +10,000 | 0.09% | 965,120 |
| 2015-06-19 | 2015-06-17 | 4.800 | 222,000 | +6,000 | 0.09% | 1,065,600 |
| 2015-06-18 | 2015-06-16 | 4.160 | 216,000 | +30,000 | 0.09% | 898,560 |
| 2015-06-15 | 2015-06-11 | 4.600 | 186,000 | +10,000 | 0.08% | 855,600 |
| 2015-06-05 | 2015-06-03 | 5.370 | 176,000 | +8,000 | 0.07% | 945,120 |
| 2015-05-28 | 2015-05-26 | 4.080 | 168,000 | -20,000 | 0.07% | 685,440 |
| 2015-05-22 | 2015-05-20 | 3.890 | 188,000 | -6,000 | 0.08% | 731,320 |
| 2015-05-21 | 2015-05-19 | 3.890 | 194,000 | -16,000 | 0.08% | 754,660 |
| 2015-05-20 | 2015-05-18 | 3.990 | 210,000 | +2,000 | 0.09% | 837,900 |
| 2015-05-15 | 2015-05-13 | 3.920 | 208,000 | -16,000 | 0.08% | 815,360 |
| 2015-05-12 | 2015-05-08 | 4.120 | 224,000 | +22,000 | 0.09% | 922,880 |
| 2015-05-08 | 2015-05-06 | 3.710 | 202,000 | -40,000 | 0.08% | 749,420 |
| 2015-05-07 | 2015-05-05 | 3.910 | 242,000 | -180,000 | 0.10% | 946,220 |
| 2015-05-06 | 2015-05-04 | 3.980 | 422,000 | +26,000 | 0.17% | 1,679,560 |
| 2015-05-05 | 2015-04-30 | 3.800 | 396,000 | +124,000 | 0.16% | 1,504,800 |
| 2015-05-04 | 2015-04-29 | 3.790 | 272,000 | +2,000 | 0.11% | 1,030,880 |
| 2015-04-30 | 2015-04-28 | 3.740 | 270,000 | +36,000 | 0.11% | 1,009,800 |
| 2015-04-29 | 2015-04-27 | 3.650 | 234,000 | +42,000 | 0.09% | 854,100 |
| 2015-04-28 | 2015-04-24 | 3.300 | 192,000 | -10,000 | 0.08% | 633,600 |
| 2015-04-21 | 2015-04-17 | 3.120 | 202,000 | +40,000 | 0.08% | 630,240 |
| 2015-04-20 | 2015-04-16 | 3.300 | 162,000 | +18,000 | 0.07% | 534,600 |
| 2015-04-15 | 2015-04-13 | 3.540 | 144,000 | +14,000 | 0.06% | 509,760 |
| 2015-03-27 | 2015-03-25 | 3.100 | 130,000 | -50,000 | 0.05% | 403,000 |
| 2015-03-23 | 2015-03-19 | 3.150 | 180,000 | +44,000 | 0.07% | 567,000 |
| 2015-03-20 | 2015-03-18 | 2.960 | 136,000 | +10,000 | 0.06% | 402,560 |
| 2015-03-19 | 2015-03-17 | 2.930 | 126,000 | +26,000 | 0.05% | 369,180 |
| 2015-03-17 | 2015-03-13 | 3.050 | 100,000 | +20,000 | 0.04% | 305,000 |
| 2015-03-13 | 2015-03-11 | 3.200 | 80,000 | +40,000 | 0.03% | 256,000 |
| 2015-03-10 | 2015-03-06 | 3.600 | 40,000 | +20,000 | 0.02% | 144,000 |
| 2015-02-12 | 2015-02-10 | 2.970 | 20,000 | +20,000 | 0.01% | 59,400 |
| 2014-03-28 | 2014-03-26 | 3.340 | 0 | -6,000 | ||
| 2014-03-26 | 2014-03-24 | 3.310 | 6,000 | +6,000 | 0.00% | 19,860 |
| 2012-06-18 | 2012-06-14 | 2.150 | 0 | -12,000 | ||
| 2012-06-12 | 2012-06-08 | 2.130 | 12,000 | -20,000 | 0.01% | 25,560 |
| 2012-06-07 | 2012-06-05 | 2.150 | 32,000 | -36,000 | 0.02% | 68,800 |
| 2012-06-06 | 2012-06-04 | 2.100 | 68,000 | -48,000 | 0.03% | 142,800 |
| 2012-05-02 | 2012-04-27 | 2.060 | 116,000 | 0.06% | 238,960 |
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