History of CCASS shareholding
Participant: CHIEF SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.550 | 9,526,600 | +0 | 1.20% | 157,665,230 |
| 2025-10-13 | 2025-10-09 | 16.890 | 9,526,600 | +0 | 1.20% | 160,904,274 |
| 2025-10-10 | 2025-10-08 | 16.960 | 9,526,600 | -7,000 | 1.20% | 161,571,136 |
| 2025-10-09 | 2025-10-06 | 17.290 | 9,533,600 | -17,900 | 1.20% | 164,835,944 |
| 2025-10-08 | 2025-10-03 | 15.340 | 9,551,500 | +1,000 | 1.20% | 146,520,010 |
| 2025-10-06 | 2025-10-02 | 15.260 | 9,550,500 | +5,005,000 | 1.20% | 145,740,630 |
| 2025-10-03 | 2025-09-30 | 15.000 | 4,545,500 | +1,158,000 | 0.57% | 68,182,500 |
| 2025-10-02 | 2025-09-29 | 14.820 | 3,387,500 | +272,000 | 0.43% | 50,202,750 |
| 2025-09-30 | 2025-09-26 | 14.850 | 3,115,500 | +1,067,500 | 0.42% | 46,265,175 |
| 2025-09-29 | 2025-09-25 | 14.890 | 2,048,000 | -2,000 | 0.27% | 30,494,720 |
| 2025-09-25 | 2025-09-23 | 15.010 | 2,050,000 | +4,500 | 0.27% | 30,770,500 |
| 2025-09-24 | 2025-09-22 | 15.960 | 2,045,500 | -2,500 | 0.27% | 32,646,180 |
| 2025-09-23 | 2025-09-19 | 16.240 | 2,048,000 | +9,000 | 0.27% | 33,259,520 |
| 2025-09-22 | 2025-09-18 | 15.400 | 2,039,000 | +3,000 | 0.27% | 31,400,600 |
| 2025-09-18 | 2025-09-16 | 15.000 | 2,036,000 | -6,500 | 0.28% | 30,540,000 |
| 2025-09-17 | 2025-09-15 | 15.490 | 2,042,500 | +8,500 | 0.28% | 31,638,325 |
| 2025-09-16 | 2025-09-12 | 15.600 | 2,034,000 | -6,000 | 0.28% | 31,730,400 |
| 2025-09-15 | 2025-09-11 | 15.240 | 2,040,000 | +1,000 | 0.28% | 31,089,600 |
| 2025-09-11 | 2025-09-09 | 15.160 | 2,039,000 | -13,500 | 0.28% | 30,911,240 |
| 2025-09-10 | 2025-09-08 | 15.830 | 2,052,500 | -6,000 | 0.28% | 32,491,075 |
| 2025-09-09 | 2025-09-05 | 15.180 | 2,058,500 | -1,000 | 0.28% | 31,248,030 |
| 2025-09-08 | 2025-09-04 | 15.460 | 2,059,500 | +5,500 | 0.28% | 31,839,870 |
| 2025-09-05 | 2025-09-03 | 15.890 | 2,054,000 | -1,500 | 0.28% | 32,638,060 |
| 2025-09-04 | 2025-09-02 | 16.550 | 2,055,500 | +3,500 | 0.28% | 34,018,525 |
| 2025-09-03 | 2025-09-01 | 17.380 | 2,052,000 | -3,000 | 0.28% | 35,663,760 |
| 2025-09-02 | 2025-08-29 | 16.920 | 2,055,000 | -158,500 | 0.28% | 34,770,600 |
| 2025-09-01 | 2025-08-28 | 16.060 | 2,213,500 | +2,000 | 0.30% | 35,548,810 |
| 2025-08-28 | 2025-08-26 | 16.710 | 2,211,500 | +1,997,000 | 0.30% | 36,954,165 |
| 2025-08-27 | 2025-08-25 | 16.510 | 214,500 | -9,000 | 0.03% | 3,541,395 |
| 2025-08-26 | 2025-08-22 | 16.690 | 223,500 | +500 | 0.03% | 3,730,215 |
| 2025-08-25 | 2025-08-21 | 17.000 | 223,000 | +500 | 0.03% | 3,791,000 |
| 2025-08-22 | 2025-08-20 | 16.850 | 222,500 | +3,500 | 0.03% | 3,749,125 |
| 2025-08-21 | 2025-08-19 | 17.550 | 219,000 | +4,000 | 0.03% | 3,843,450 |
| 2025-08-20 | 2025-08-18 | 17.390 | 215,000 | -12,000 | 0.03% | 3,738,850 |
| 2025-08-19 | 2025-08-15 | 16.010 | 227,000 | -1,500 | 0.03% | 3,634,270 |
| 2025-08-18 | 2025-08-14 | 16.340 | 228,500 | -4,500 | 0.03% | 3,733,690 |
| 2025-08-15 | 2025-08-13 | 15.760 | 233,000 | +1,500 | 0.03% | 3,672,080 |
| 2025-08-14 | 2025-08-12 | 15.250 | 231,500 | -70,000 | 0.03% | 3,530,375 |
| 2025-08-13 | 2025-08-11 | 14.990 | 301,500 | -4,000 | 0.04% | 4,519,485 |
| 2025-08-12 | 2025-08-08 | 16.000 | 305,500 | +2,000 | 0.04% | 4,888,000 |
| 2025-08-11 | 2025-08-07 | 15.540 | 303,500 | +2,000 | 0.04% | 4,716,390 |
| 2025-08-07 | 2025-08-05 | 15.330 | 301,500 | -74,000 | 0.04% | 4,621,995 |
| 2025-08-06 | 2025-08-04 | 14.920 | 375,500 | +18,000 | 0.06% | 5,602,460 |
| 2025-08-05 | 2025-08-01 | 14.760 | 357,500 | -2,000 | 0.06% | 5,276,700 |
| 2025-08-04 | 2025-07-31 | 16.520 | 359,500 | -3,500 | 0.06% | 5,938,940 |
| 2025-08-01 | 2025-07-30 | 16.560 | 363,000 | +177,500 | 0.06% | 6,011,280 |
| 2025-07-31 | 2025-07-29 | 18.060 | 185,500 | -12,000 | 0.03% | 3,350,130 |
| 2025-07-30 | 2025-07-28 | 17.940 | 197,500 | -8,000 | 0.03% | 3,543,150 |
| 2025-07-29 | 2025-07-25 | 17.140 | 205,500 | +37,000 | 0.03% | 3,522,270 |
| 2025-07-28 | 2025-07-24 | 17.600 | 168,500 | +14,000 | 0.03% | 2,965,600 |
| 2025-07-25 | 2025-07-23 | 17.340 | 154,500 | +2,500 | 0.02% | 2,679,030 |
| 2025-07-24 | 2025-07-22 | 17.800 | 152,000 | +8,500 | 0.02% | 2,705,600 |
| 2025-07-23 | 2025-07-21 | 18.000 | 143,500 | +15,000 | 0.02% | 2,583,000 |
| 2025-07-22 | 2025-07-18 | 18.140 | 128,500 | -5,000 | 0.02% | 2,330,990 |
| 2025-07-21 | 2025-07-17 | 17.400 | 133,500 | -1,000 | 0.02% | 2,322,900 |
| 2025-07-18 | 2025-07-16 | 17.980 | 134,500 | +2,500 | 0.02% | 2,418,310 |
| 2025-07-17 | 2025-07-15 | 18.060 | 132,000 | -5,500 | 0.02% | 2,383,920 |
| 2025-07-16 | 2025-07-14 | 18.460 | 137,500 | +4,500 | 0.02% | 2,538,250 |
| 2025-07-15 | 2025-07-11 | 18.200 | 133,000 | +11,000 | 0.02% | 2,420,600 |
| 2025-07-14 | 2025-07-10 | 18.340 | 122,000 | -5,000 | 0.02% | 2,237,480 |
| 2025-07-11 | 2025-07-09 | 17.820 | 127,000 | +9,000 | 0.02% | 2,263,140 |
| 2025-07-10 | 2025-07-08 | 17.000 | 118,000 | -2,000 | 0.02% | 2,006,000 |
| 2025-07-09 | 2025-07-07 | 15.720 | 120,000 | -2,000 | 0.02% | 1,886,400 |
| 2025-07-08 | 2025-07-04 | 15.100 | 122,000 | -4,500 | 0.02% | 1,842,200 |
| 2025-07-07 | 2025-07-03 | 15.000 | 126,500 | -8,500 | 0.02% | 1,897,500 |
| 2025-07-04 | 2025-07-02 | 15.460 | 135,000 | +1,000 | 0.02% | 2,087,100 |
| 2025-07-03 | 2025-06-30 | 15.380 | 134,000 | +15,500 | 0.02% | 2,060,920 |
| 2025-07-02 | 2025-06-27 | 14.020 | 118,500 | -2,000 | 0.02% | 1,661,370 |
| 2025-06-30 | 2025-06-26 | 14.040 | 120,500 | -3,000 | 0.02% | 1,691,820 |
| 2025-06-27 | 2025-06-25 | 14.300 | 123,500 | +7,000 | 0.02% | 1,766,050 |
| 2025-06-26 | 2025-06-24 | 12.320 | 116,500 | +1,000 | 0.02% | 1,435,280 |
| 2025-06-25 | 2025-06-23 | 12.080 | 115,500 | +5,500 | 0.02% | 1,395,240 |
| 2025-06-24 | 2025-06-20 | 11.500 | 110,000 | -5,000 | 0.02% | 1,265,000 |
| 2025-06-23 | 2025-06-19 | 11.860 | 115,000 | +5,500 | 0.02% | 1,363,900 |
| 2025-06-20 | 2025-06-18 | 12.520 | 109,500 | -9,000 | 0.02% | 1,370,940 |
| 2025-06-19 | 2025-06-17 | 13.000 | 118,500 | +11,000 | 0.02% | 1,540,500 |
| 2025-06-18 | 2025-06-16 | 12.980 | 107,500 | +3,000 | 0.02% | 1,395,350 |
| 2025-06-16 | 2025-06-12 | 13.020 | 104,500 | -2,500 | 0.02% | 1,360,590 |
| 2025-06-13 | 2025-06-11 | 12.980 | 107,000 | -5,500 | 0.02% | 1,388,860 |
| 2025-06-12 | 2025-06-10 | 12.560 | 112,500 | +4,500 | 0.02% | 1,413,000 |
| 2025-06-11 | 2025-06-09 | 12.120 | 108,000 | -1,500 | 0.02% | 1,308,960 |
| 2025-06-10 | 2025-06-06 | 11.700 | 109,500 | +500 | 0.02% | 1,281,150 |
| 2025-06-09 | 2025-06-05 | 12.500 | 109,000 | +2,000 | 0.02% | 1,362,500 |
| 2025-06-06 | 2025-06-04 | 12.760 | 107,000 | -1,500 | 0.02% | 1,365,320 |
| 2025-06-05 | 2025-06-03 | 12.000 | 108,500 | +500 | 0.02% | 1,302,000 |
| 2025-06-04 | 2025-06-02 | 12.920 | 108,000 | +2,500 | 0.02% | 1,395,360 |
| 2025-06-03 | 2025-05-30 | 12.240 | 105,500 | -10,000 | 0.02% | 1,291,320 |
| 2025-05-29 | 2025-05-27 | 12.640 | 115,500 | -19,500 | 0.02% | 1,459,920 |
| 2025-05-28 | 2025-05-26 | 12.660 | 135,000 | -10,000 | 0.02% | 1,709,100 |
| 2025-05-27 | 2025-05-23 | 12.660 | 145,000 | +500 | 0.02% | 1,835,700 |
| 2025-05-26 | 2025-05-22 | 12.680 | 144,500 | +1,000 | 0.02% | 1,832,260 |
| 2025-05-23 | 2025-05-21 | 12.620 | 143,500 | -3,000 | 0.02% | 1,810,970 |
| 2025-05-22 | 2025-05-20 | 11.480 | 146,500 | -500 | 0.02% | 1,681,820 |
| 2025-05-16 | 2025-05-14 | 11.120 | 147,000 | -8,000 | 0.02% | 1,634,640 |
| 2025-05-14 | 2025-05-12 | 11.300 | 155,000 | -7,000 | 0.02% | 1,751,500 |
| 2025-05-09 | 2025-05-07 | 11.100 | 162,000 | -9,000 | 0.03% | 1,798,200 |
| 2025-05-08 | 2025-05-06 | 10.980 | 171,000 | +5,000 | 0.03% | 1,877,580 |
| 2025-05-07 | 2025-05-02 | 11.180 | 166,000 | -500 | 0.03% | 1,855,880 |
| 2025-04-29 | 2025-04-25 | 11.420 | 166,500 | -500 | 0.03% | 1,901,430 |
| 2025-04-24 | 2025-04-22 | 11.120 | 167,000 | +16,000 | 0.03% | 1,857,040 |
| 2025-04-23 | 2025-04-17 | 10.540 | 151,000 | -7,000 | 0.02% | 1,591,540 |
| 2025-04-22 | 2025-04-16 | 10.860 | 158,000 | -3,500 | 0.03% | 1,715,880 |
| 2025-04-17 | 2025-04-15 | 11.300 | 161,500 | -4,000 | 0.03% | 1,824,950 |
| 2025-04-16 | 2025-04-14 | 10.240 | 165,500 | +7,000 | 0.03% | 1,694,720 |
| 2025-04-15 | 2025-04-11 | 10.200 | 158,500 | -30,500 | 0.03% | 1,616,700 |
| 2025-04-14 | 2025-04-10 | 10.160 | 189,000 | -42,000 | 0.03% | 1,920,240 |
| 2025-04-11 | 2025-04-09 | 9.800 | 231,000 | -11,000 | 0.04% | 2,263,800 |
| 2025-04-10 | 2025-04-08 | 9.330 | 242,000 | -9,000 | 0.04% | 2,257,860 |
| 2025-04-09 | 2025-04-07 | 8.680 | 251,000 | +9,000 | 0.04% | 2,178,680 |
| 2025-04-08 | 2025-04-03 | 9.820 | 242,000 | -4,500 | 0.04% | 2,376,440 |
| 2025-03-31 | 2025-03-27 | 8.710 | 246,500 | -2,000 | 0.04% | 2,147,015 |
| 2025-03-27 | 2025-03-25 | 8.670 | 248,500 | +2,000 | 0.04% | 2,154,495 |
| 2025-03-26 | 2025-03-24 | 8.940 | 246,500 | -3,000 | 0.04% | 2,203,710 |
| 2025-03-25 | 2025-03-21 | 8.490 | 249,500 | -500 | 0.04% | 2,118,255 |
| 2025-03-24 | 2025-03-20 | 8.260 | 250,000 | -1,000 | 0.04% | 2,065,000 |
| 2025-03-21 | 2025-03-19 | 8.240 | 251,000 | +3,500 | 0.04% | 2,068,240 |
| 2025-03-20 | 2025-03-18 | 8.620 | 247,500 | -7,000 | 0.04% | 2,133,450 |
| 2025-03-19 | 2025-03-17 | 8.400 | 254,500 | +9,500 | 0.04% | 2,137,800 |
| 2025-03-13 | 2025-03-11 | 8.360 | 245,000 | -7,000 | 0.04% | 2,048,200 |
| 2025-03-12 | 2025-03-10 | 8.740 | 252,000 | -500 | 0.04% | 2,202,480 |
| 2025-03-11 | 2025-03-07 | 8.960 | 252,500 | +4,500 | 0.04% | 2,262,400 |
| 2025-03-07 | 2025-03-05 | 9.220 | 248,000 | -500 | 0.04% | 2,286,560 |
| 2025-03-05 | 2025-03-03 | 9.080 | 248,500 | +1,000 | 0.04% | 2,256,380 |
| 2025-03-04 | 2025-02-28 | 8.530 | 247,500 | -3,000 | 0.04% | 2,111,175 |
| 2025-02-28 | 2025-02-26 | 9.010 | 250,500 | +11,000 | 0.04% | 2,257,005 |
| 2025-02-26 | 2025-02-24 | 9.500 | 239,500 | -5,000 | 0.04% | 2,275,250 |
| 2025-02-24 | 2025-02-20 | 10.040 | 244,500 | +30,000 | 0.04% | 2,454,780 |
| 2025-02-20 | 2025-02-18 | 10.180 | 214,500 | -5,000 | 0.03% | 2,183,610 |
| 2025-02-19 | 2025-02-17 | 10.060 | 219,500 | -3,000 | 0.04% | 2,208,170 |
| 2025-02-18 | 2025-02-14 | 10.220 | 222,500 | +3,000 | 0.04% | 2,273,950 |
| 2025-02-17 | 2025-02-13 | 10.100 | 219,500 | -1,000 | 0.04% | 2,216,950 |
| 2025-02-12 | 2025-02-10 | 9.900 | 220,500 | +2,000 | 0.04% | 2,182,950 |
| 2025-02-11 | 2025-02-07 | 9.900 | 218,500 | +8,000 | 0.03% | 2,163,150 |
| 2025-02-10 | 2025-02-06 | 9.770 | 210,500 | -500 | 0.03% | 2,056,585 |
| 2025-02-07 | 2025-02-05 | 9.570 | 211,000 | -5,000 | 0.03% | 2,019,270 |
| 2025-02-06 | 2025-02-04 | 9.620 | 216,000 | -5,000 | 0.03% | 2,077,920 |
| 2025-02-04 | 2025-01-28 | 9.300 | 221,000 | -4,000 | 0.04% | 2,055,300 |
| 2025-02-03 | 2025-01-24 | 9.010 | 225,000 | -29,000 | 0.04% | 2,027,250 |
| 2025-01-27 | 2025-01-23 | 8.330 | 254,000 | -28,000 | 0.04% | 2,115,820 |
| 2025-01-24 | 2025-01-22 | 7.630 | 282,000 | +2,500 | 0.05% | 2,151,660 |
| 2025-01-23 | 2025-01-21 | 7.420 | 279,500 | -2,000 | 0.04% | 2,073,890 |
| 2025-01-22 | 2025-01-20 | 7.200 | 281,500 | +14,500 | 0.04% | 2,026,800 |
| 2025-01-17 | 2025-01-15 | 7.700 | 267,000 | -3,000 | 0.04% | 2,055,900 |
| 2025-01-16 | 2025-01-14 | 7.600 | 270,000 | +3,000 | 0.04% | 2,052,000 |
| 2025-01-13 | 2025-01-09 | 8.000 | 267,000 | +3,500 | 0.04% | 2,136,000 |
| 2025-01-10 | 2025-01-08 | 7.850 | 263,500 | +11,500 | 0.04% | 2,068,475 |
| 2025-01-08 | 2025-01-06 | 8.280 | 252,000 | -15,000 | 0.04% | 2,086,560 |
| 2025-01-03 | 2024-12-31 | 8.000 | 267,000 | -500 | 0.04% | 2,136,000 |
| 2024-12-30 | 2024-12-24 | 7.820 | 267,500 | -3,500 | 0.04% | 2,091,850 |
| 2024-12-27 | 2024-12-20 | 7.410 | 271,000 | +2,500 | 0.04% | 2,008,110 |
| 2024-12-23 | 2024-12-19 | 7.850 | 268,500 | -3,000 | 0.04% | 2,107,725 |
| 2024-12-20 | 2024-12-18 | 8.040 | 271,500 | -1,500 | 0.04% | 2,182,860 |
| 2024-12-19 | 2024-12-17 | 7.700 | 273,000 | +2,500 | 0.04% | 2,102,100 |
| 2024-12-18 | 2024-12-16 | 7.900 | 270,500 | +11,000 | 0.04% | 2,136,950 |
| 2024-12-17 | 2024-12-13 | 8.180 | 259,500 | -1,000 | 0.04% | 2,122,710 |
| 2024-12-16 | 2024-12-12 | 8.280 | 260,500 | +1,000 | 0.04% | 2,156,940 |
| 2024-12-13 | 2024-12-11 | 8.370 | 259,500 | -6,500 | 0.04% | 2,172,015 |
| 2024-12-12 | 2024-12-10 | 8.130 | 266,000 | +6,000 | 0.04% | 2,162,580 |
| 2024-12-11 | 2024-12-09 | 8.180 | 260,000 | -7,000 | 0.04% | 2,126,800 |
| 2024-12-10 | 2024-12-06 | 8.120 | 267,000 | +7,000 | 0.04% | 2,168,040 |
| 2024-12-09 | 2024-12-05 | 8.430 | 260,000 | -16,000 | 0.04% | 2,191,800 |
| 2024-12-06 | 2024-12-04 | 8.200 | 276,000 | -500 | 0.04% | 2,263,200 |
| 2024-12-05 | 2024-12-03 | 8.150 | 276,500 | -32,500 | 0.04% | 2,253,475 |
| 2024-12-03 | 2024-11-29 | 7.800 | 309,000 | -5,000 | 0.05% | 2,410,200 |
| 2024-11-29 | 2024-11-27 | 7.700 | 314,000 | -5,500 | 0.05% | 2,417,800 |
| 2024-11-28 | 2024-11-26 | 7.770 | 319,500 | -3,000 | 0.05% | 2,482,515 |
| 2024-11-27 | 2024-11-25 | 7.620 | 322,500 | -4,500 | 0.05% | 2,457,450 |
| 2024-11-26 | 2024-11-22 | 7.110 | 327,000 | +3,000 | 0.05% | 2,324,970 |
| 2024-11-25 | 2024-11-21 | 7.360 | 324,000 | +1,500 | 0.05% | 2,384,640 |
| 2024-11-22 | 2024-11-20 | 7.230 | 322,500 | +3,500 | 0.05% | 2,331,675 |
| 2024-11-20 | 2024-11-18 | 7.150 | 319,000 | -1,500 | 0.05% | 2,280,850 |
| 2024-11-19 | 2024-11-15 | 6.720 | 320,500 | +1,500 | 0.05% | 2,153,760 |
| 2024-11-15 | 2024-11-13 | 7.130 | 319,000 | -4,500 | 0.05% | 2,274,470 |
| 2024-11-14 | 2024-11-12 | 7.500 | 323,500 | +4,500 | 0.05% | 2,426,250 |
| 2024-11-13 | 2024-11-11 | 7.550 | 319,000 | +3,500 | 0.05% | 2,408,450 |
| 2024-11-12 | 2024-11-08 | 6.930 | 315,500 | +13,000 | 0.05% | 2,186,415 |
| 2024-11-11 | 2024-11-07 | 8.000 | 302,500 | -5,500 | 0.05% | 2,420,000 |
| 2024-11-08 | 2024-11-06 | 8.160 | 308,000 | -44,000 | 0.05% | 2,513,280 |
| 2024-11-05 | 2024-11-01 | 6.940 | 352,000 | -2,000 | 0.06% | 2,442,880 |
| 2024-11-01 | 2024-10-30 | 7.330 | 354,000 | -19,500 | 0.06% | 2,594,820 |
| 2024-10-31 | 2024-10-29 | 7.220 | 373,500 | +30,000 | 0.06% | 2,696,670 |
| 2024-10-29 | 2024-10-25 | 6.080 | 343,500 | -3,500 | 0.05% | 2,088,480 |
| 2024-10-25 | 2024-10-23 | 5.910 | 347,000 | -5,000 | 0.06% | 2,050,770 |
| 2024-10-24 | 2024-10-22 | 5.600 | 352,000 | +12,000 | 0.06% | 1,971,200 |
| 2024-10-23 | 2024-10-21 | 5.770 | 340,000 | -24,000 | 0.05% | 1,961,800 |
| 2024-10-22 | 2024-10-18 | 5.220 | 364,000 | +2,000 | 0.06% | 1,900,080 |
| 2024-10-21 | 2024-10-17 | 5.100 | 362,000 | +14,000 | 0.06% | 1,846,200 |
| 2024-10-18 | 2024-10-16 | 5.100 | 348,000 | -12,000 | 0.06% | 1,774,800 |
| 2024-10-17 | 2024-10-15 | 5.150 | 360,000 | -12,000 | 0.06% | 1,854,000 |
| 2024-10-16 | 2024-10-14 | 4.860 | 372,000 | -5,000 | 0.06% | 1,807,920 |
| 2024-10-15 | 2024-10-10 | 4.700 | 377,000 | -44,000 | 0.06% | 1,771,900 |
| 2024-10-14 | 2024-10-09 | 4.720 | 421,000 | -3,000 | 0.07% | 1,987,120 |
| 2024-10-10 | 2024-10-08 | 4.600 | 424,000 | +45,000 | 0.07% | 1,950,400 |
| 2024-10-09 | 2024-10-07 | 5.260 | 379,000 | +22,000 | 0.06% | 1,993,540 |
| 2024-10-08 | 2024-10-04 | 5.170 | 357,000 | +20,000 | 0.06% | 1,845,690 |
| 2024-10-07 | 2024-10-03 | 5.000 | 337,000 | +5,000 | 0.05% | 1,685,000 |
| 2024-10-04 | 2024-10-02 | 5.240 | 332,000 | -46,500 | 0.05% | 1,739,680 |
| 2024-10-03 | 2024-09-30 | 6.450 | 378,500 | +4,500 | 0.06% | 2,441,325 |
| 2024-10-02 | 2024-09-27 | 6.500 | 374,000 | -4,000 | 0.06% | 2,431,000 |
| 2024-09-30 | 2024-09-26 | 6.010 | 378,000 | +5,000 | 0.06% | 2,271,780 |
| 2024-09-27 | 2024-09-25 | 6.030 | 373,000 | +500 | 0.06% | 2,249,190 |
| 2024-09-26 | 2024-09-24 | 6.230 | 372,500 | -5,000 | 0.06% | 2,320,675 |
| 2024-09-24 | 2024-09-20 | 5.630 | 377,500 | +1,500 | 0.06% | 2,125,325 |
| 2024-09-23 | 2024-09-19 | 6.000 | 376,000 | -4,000 | 0.06% | 2,256,000 |
| 2024-09-19 | 2024-09-16 | 5.570 | 380,000 | -1,000 | 0.06% | 2,116,600 |
| 2024-09-17 | 2024-09-13 | 5.700 | 381,000 | -2,000 | 0.06% | 2,171,700 |
| 2024-09-11 | 2024-09-09 | 5.650 | 383,000 | -3,000 | 0.06% | 2,163,950 |
| 2024-09-10 | 2024-09-05 | 5.580 | 386,000 | +1,500 | 0.06% | 2,153,880 |
| 2024-09-03 | 2024-08-30 | 5.600 | 384,500 | -3,000 | 0.06% | 2,153,200 |
| 2024-09-02 | 2024-08-29 | 5.560 | 387,500 | +4,000 | 0.06% | 2,154,500 |
| 2024-08-30 | 2024-08-28 | 5.900 | 383,500 | -2,000 | 0.06% | 2,262,650 |
| 2024-08-28 | 2024-08-26 | 6.120 | 385,500 | -6,000 | 0.06% | 2,359,260 |
| 2024-08-27 | 2024-08-23 | 6.010 | 391,500 | +4,000 | 0.06% | 2,352,915 |
| 2024-08-26 | 2024-08-22 | 6.000 | 387,500 | -2,500 | 0.06% | 2,325,000 |
| 2024-08-23 | 2024-08-21 | 6.170 | 390,000 | -1,500 | 0.06% | 2,406,300 |
| 2024-08-22 | 2024-08-20 | 5.800 | 391,500 | -5,000 | 0.06% | 2,270,700 |
| 2024-08-20 | 2024-08-16 | 5.750 | 396,500 | -5,000 | 0.06% | 2,279,875 |
| 2024-08-19 | 2024-08-15 | 5.560 | 401,500 | -2,000 | 0.06% | 2,232,340 |
| 2024-08-16 | 2024-08-14 | 5.400 | 403,500 | +5,000 | 0.06% | 2,178,900 |
| 2024-08-14 | 2024-08-12 | 5.380 | 398,500 | +1,500 | 0.06% | 2,143,930 |
| 2024-08-13 | 2024-08-09 | 5.620 | 397,000 | -6,000 | 0.06% | 2,231,140 |
| 2024-08-12 | 2024-08-08 | 5.230 | 403,000 | +3,500 | 0.06% | 2,107,690 |
| 2024-08-09 | 2024-08-07 | 5.370 | 399,500 | -5,000 | 0.06% | 2,145,315 |
| 2024-08-08 | 2024-08-06 | 4.800 | 404,500 | +3,500 | 0.06% | 1,941,600 |
| 2024-08-07 | 2024-08-05 | 5.040 | 401,000 | -4,500 | 0.06% | 2,021,040 |
| 2024-08-02 | 2024-07-31 | 5.740 | 405,500 | +7,500 | 0.06% | 2,327,570 |
| 2024-07-31 | 2024-07-29 | 5.920 | 398,000 | -10,000 | 0.06% | 2,356,160 |
| 2024-07-30 | 2024-07-26 | 5.800 | 408,000 | -4,000 | 0.07% | 2,366,400 |
| 2024-07-29 | 2024-07-25 | 5.430 | 412,000 | +10,500 | 0.07% | 2,237,160 |
| 2024-07-26 | 2024-07-24 | 5.540 | 401,500 | +6,500 | 0.06% | 2,224,310 |
| 2024-07-25 | 2024-07-23 | 5.960 | 395,000 | -16,500 | 0.06% | 2,354,200 |
| 2024-07-24 | 2024-07-22 | 6.170 | 411,500 | -7,500 | 0.07% | 2,538,955 |
| 2024-07-23 | 2024-07-19 | 5.790 | 419,000 | +3,000 | 0.07% | 2,426,010 |
| 2024-07-19 | 2024-07-17 | 5.830 | 416,000 | -13,500 | 0.07% | 2,425,280 |
| 2024-07-17 | 2024-07-15 | 5.720 | 429,500 | +6,500 | 0.07% | 2,456,740 |
| 2024-07-16 | 2024-07-12 | 5.260 | 423,000 | +1,500 | 0.07% | 2,224,980 |
| 2024-07-15 | 2024-07-11 | 5.200 | 421,500 | +11,000 | 0.07% | 2,191,800 |
| 2024-07-10 | 2024-07-08 | 5.190 | 410,500 | -2,500 | 0.07% | 2,130,495 |
| 2024-07-09 | 2024-07-05 | 5.370 | 413,000 | +3,500 | 0.07% | 2,217,810 |
| 2024-07-05 | 2024-07-03 | 6.000 | 409,500 | -6,000 | 0.07% | 2,457,000 |
| 2024-07-04 | 2024-07-02 | 5.790 | 415,500 | -5,000 | 0.07% | 2,405,745 |
| 2024-07-03 | 2024-06-28 | 5.500 | 420,500 | -3,000 | 0.07% | 2,312,750 |
| 2024-07-02 | 2024-06-27 | 5.190 | 423,500 | +500 | 0.07% | 2,197,965 |
| 2024-06-28 | 2024-06-26 | 5.570 | 423,000 | +1,000 | 0.07% | 2,356,110 |
| 2024-06-27 | 2024-06-25 | 5.240 | 422,000 | +13,000 | 0.07% | 2,211,280 |
| 2024-06-26 | 2024-06-24 | 6.050 | 409,000 | +2,000 | 0.07% | 2,474,450 |
| 2024-06-25 | 2024-06-21 | 6.770 | 407,000 | -18,000 | 0.06% | 2,755,390 |
| 2024-06-24 | 2024-06-20 | 5.950 | 425,000 | -20,500 | 0.07% | 2,528,750 |
| 2024-06-21 | 2024-06-19 | 5.940 | 445,500 | -3,000 | 0.07% | 2,646,270 |
| 2024-06-20 | 2024-06-18 | 5.690 | 448,500 | -2,000 | 0.07% | 2,551,965 |
| 2024-06-19 | 2024-06-17 | 5.590 | 450,500 | -8,000 | 0.07% | 2,518,295 |
| 2024-06-18 | 2024-06-14 | 5.180 | 458,500 | -21,000 | 0.07% | 2,375,030 |
| 2024-06-17 | 2024-06-13 | 4.570 | 479,500 | -2,500 | 0.08% | 2,191,315 |
| 2024-06-14 | 2024-06-12 | 5.460 | 482,000 | +4,000 | 0.08% | 2,631,720 |
| 2024-06-13 | 2024-06-11 | 5.570 | 478,000 | +9,000 | 0.08% | 2,662,460 |
| 2024-06-12 | 2024-06-07 | 5.560 | 469,000 | -6,000 | 0.07% | 2,607,640 |
| 2024-06-11 | 2024-06-06 | 5.630 | 475,000 | +12,500 | 0.08% | 2,674,250 |
| 2024-06-07 | 2024-06-05 | 5.440 | 462,500 | +18,000 | 0.07% | 2,516,000 |
| 2024-06-06 | 2024-06-04 | 6.000 | 444,500 | +19,000 | 0.07% | 2,667,000 |
| 2024-06-05 | 2024-06-03 | 6.650 | 425,500 | +5,500 | 0.07% | 2,829,575 |
| 2024-06-04 | 2024-05-31 | 7.180 | 420,000 | -16,000 | 0.07% | 3,015,600 |
| 2024-06-03 | 2024-05-30 | 6.840 | 436,000 | -8,000 | 0.07% | 2,982,240 |
| 2024-05-31 | 2024-05-29 | 6.510 | 444,000 | -10,000 | 0.07% | 2,890,440 |
| 2024-05-30 | 2024-05-28 | 6.350 | 454,000 | +27,500 | 0.07% | 2,882,900 |
| 2024-05-29 | 2024-05-27 | 6.620 | 426,500 | +4,000 | 0.07% | 2,823,430 |
| 2024-05-28 | 2024-05-24 | 6.620 | 422,500 | -8,500 | 0.07% | 2,796,950 |
| 2024-05-27 | 2024-05-23 | 6.850 | 431,000 | +2,000 | 0.07% | 2,952,350 |
| 2024-05-24 | 2024-05-22 | 6.800 | 429,000 | -10,500 | 0.07% | 2,917,200 |
| 2024-05-23 | 2024-05-21 | 7.060 | 439,500 | -8,000 | 0.07% | 3,102,870 |
| 2024-05-22 | 2024-05-20 | 6.820 | 447,500 | +1,500 | 0.07% | 3,051,950 |
| 2024-05-21 | 2024-05-17 | 6.850 | 446,000 | +20,000 | 0.07% | 3,055,100 |
| 2024-05-20 | 2024-05-16 | 7.260 | 426,000 | -500 | 0.07% | 3,092,760 |
| 2024-05-17 | 2024-05-14 | 6.990 | 426,500 | -1,000 | 0.07% | 2,981,235 |
| 2024-05-16 | 2024-05-13 | 6.730 | 427,500 | +14,500 | 0.07% | 2,877,075 |
| 2024-05-14 | 2024-05-10 | 6.740 | 413,000 | +21,000 | 0.07% | 2,783,620 |
| 2024-05-13 | 2024-05-09 | 6.870 | 392,000 | +1,000 | 0.06% | 2,693,040 |
| 2024-05-10 | 2024-05-08 | 6.750 | 391,000 | +24,500 | 0.06% | 2,639,250 |
| 2024-05-09 | 2024-05-07 | 7.620 | 366,500 | +25,500 | 0.06% | 2,792,730 |
| 2024-05-08 | 2024-05-06 | 7.760 | 341,000 | +4,000 | 0.05% | 2,646,160 |
| 2024-05-07 | 2024-05-03 | 8.040 | 337,000 | -8,500 | 0.05% | 2,709,480 |
| 2024-05-06 | 2024-05-02 | 8.100 | 345,500 | -8,000 | 0.06% | 2,798,550 |
| 2024-05-03 | 2024-04-30 | 8.560 | 353,500 | +8,500 | 0.06% | 3,025,960 |
| 2024-05-02 | 2024-04-29 | 10.240 | 345,000 | +16,500 | 0.06% | 3,532,800 |
| 2024-04-30 | 2024-04-26 | 10.800 | 328,500 | -18,500 | 0.05% | 3,547,800 |
| 2024-04-29 | 2024-04-25 | 9.750 | 347,000 | +6,000 | 0.06% | 3,383,250 |
| 2024-04-26 | 2024-04-24 | 10.120 | 341,000 | +8,000 | 0.05% | 3,450,920 |
| 2024-04-25 | 2024-04-23 | 9.800 | 333,000 | +1,000 | 0.05% | 3,263,400 |
| 2024-04-24 | 2024-04-22 | 9.900 | 332,000 | -23,500 | 0.05% | 3,286,800 |
| 2024-04-23 | 2024-04-19 | 9.600 | 355,500 | +4,500 | 0.06% | 3,412,800 |
| 2024-04-19 | 2024-04-17 | 9.680 | 351,000 | +10,500 | 0.06% | 3,397,680 |
| 2024-04-18 | 2024-04-16 | 8.850 | 340,500 | -11,000 | 0.05% | 3,013,425 |
| 2024-04-17 | 2024-04-15 | 8.790 | 351,500 | -14,000 | 0.06% | 3,089,685 |
| 2024-04-16 | 2024-04-12 | 9.300 | 365,500 | -23,000 | 0.06% | 3,399,150 |
| 2024-04-12 | 2024-04-10 | 9.040 | 388,500 | -8,000 | 0.06% | 3,512,040 |
| 2024-04-11 | 2024-04-09 | 9.040 | 396,500 | -19,000 | 0.06% | 3,584,360 |
| 2024-04-10 | 2024-04-08 | 8.980 | 415,500 | -18,500 | 0.07% | 3,731,190 |
| 2024-04-09 | 2024-04-05 | 7.750 | 434,000 | +4,500 | 0.07% | 3,363,500 |
| 2024-04-08 | 2024-04-03 | 7.850 | 429,500 | +1,000 | 0.07% | 3,371,575 |
| 2024-04-05 | 2024-04-02 | 8.070 | 428,500 | +5,500 | 0.07% | 3,457,995 |
| 2024-04-03 | 2024-03-28 | 8.500 | 423,000 | +64,500 | 0.07% | 3,595,500 |
| 2024-04-02 | 2024-03-27 | 7.950 | 358,500 | +500 | 0.06% | 2,850,075 |
| 2024-03-28 | 2024-03-26 | 8.130 | 358,000 | +500 | 0.06% | 2,910,540 |
| 2024-03-26 | 2024-03-22 | 7.420 | 357,500 | -2,500 | 0.06% | 2,652,650 |
| 2024-03-25 | 2024-03-21 | 7.870 | 360,000 | -1,000 | 0.06% | 2,833,200 |
| 2024-03-22 | 2024-03-20 | 7.240 | 361,000 | -1,000 | 0.06% | 2,613,640 |
| 2024-03-21 | 2024-03-19 | 7.600 | 362,000 | +4,000 | 0.06% | 2,751,200 |
| 2024-03-19 | 2024-03-15 | 8.380 | 358,000 | +1,000 | 0.06% | 3,000,040 |
| 2024-03-18 | 2024-03-14 | 7.900 | 357,000 | +4,500 | 0.06% | 2,820,300 |
| 2024-03-15 | 2024-03-13 | 8.370 | 352,500 | +1,000 | 0.06% | 2,950,425 |
| 2024-03-14 | 2024-03-12 | 8.400 | 351,500 | +22,000 | 0.06% | 2,952,600 |
| 2024-03-13 | 2024-03-11 | 9.110 | 329,500 | +3,000 | 0.05% | 3,001,745 |
| 2024-03-12 | 2024-03-08 | 8.900 | 326,500 | -31,000 | 0.05% | 2,905,850 |
| 2024-03-08 | 2024-03-06 | 8.780 | 357,500 | -7,000 | 0.06% | 3,138,850 |
| 2024-03-07 | 2024-03-05 | 9.010 | 364,500 | -1,000 | 0.06% | 3,284,145 |
| 2024-03-06 | 2024-03-04 | 9.990 | 365,500 | +16,000 | 0.06% | 3,651,345 |
| 2024-03-05 | 2024-03-01 | 9.760 | 349,500 | -16,000 | 0.06% | 3,411,120 |
| 2024-03-04 | 2024-02-29 | 9.990 | 365,500 | -4,000 | 0.06% | 3,651,345 |
| 2024-03-01 | 2024-02-28 | 10.000 | 369,500 | -7,000 | 0.06% | 3,695,000 |
| 2024-02-29 | 2024-02-27 | 9.630 | 376,500 | -17,500 | 0.06% | 3,625,695 |
| 2024-02-28 | 2024-02-26 | 8.090 | 394,000 | +6,500 | 0.06% | 3,187,460 |
| 2024-02-27 | 2024-02-23 | 7.900 | 387,500 | +500 | 0.06% | 3,061,250 |
| 2024-02-26 | 2024-02-22 | 8.150 | 387,000 | +5,500 | 0.06% | 3,154,050 |
| 2024-02-22 | 2024-02-20 | 8.700 | 381,500 | +2,000 | 0.06% | 3,319,050 |
| 2024-02-21 | 2024-02-19 | 8.900 | 379,500 | +5,500 | 0.06% | 3,377,550 |
| 2024-02-20 | 2024-02-16 | 8.780 | 374,000 | -13,500 | 0.06% | 3,283,720 |
| 2024-02-19 | 2024-02-15 | 9.180 | 387,500 | -12,500 | 0.06% | 3,557,250 |
| 2024-02-16 | 2024-02-14 | 8.150 | 400,000 | +10,500 | 0.06% | 3,260,000 |
| 2024-02-15 | 2024-02-09 | 7.860 | 389,500 | -20,500 | 0.06% | 3,061,470 |
| 2024-02-14 | 2024-02-07 | 6.200 | 410,000 | +500 | 0.07% | 2,542,000 |
| 2024-02-08 | 2024-02-06 | 6.280 | 409,500 | -5,500 | 0.07% | 2,571,660 |
| 2024-02-07 | 2024-02-05 | 6.290 | 415,000 | +16,000 | 0.07% | 2,610,350 |
| 2024-02-06 | 2024-02-02 | 6.600 | 399,000 | -9,500 | 0.06% | 2,633,400 |
| 2024-02-05 | 2024-02-01 | 6.400 | 408,500 | -1,000 | 0.07% | 2,614,400 |
| 2024-02-02 | 2024-01-31 | 6.280 | 409,500 | +1,500 | 0.07% | 2,571,660 |
| 2024-02-01 | 2024-01-30 | 6.640 | 408,000 | +1,500 | 0.07% | 2,709,120 |
| 2024-01-31 | 2024-01-29 | 6.150 | 406,500 | -38,000 | 0.06% | 2,499,975 |
| 2024-01-30 | 2024-01-26 | 5.280 | 444,500 | +11,000 | 0.07% | 2,346,960 |
| 2024-01-29 | 2024-01-25 | 5.490 | 433,500 | +6,000 | 0.07% | 2,379,915 |
| 2024-01-26 | 2024-01-24 | 5.700 | 427,500 | -7,000 | 0.07% | 2,436,750 |
| 2024-01-25 | 2024-01-23 | 5.350 | 434,500 | +14,500 | 0.07% | 2,324,575 |
| 2024-01-24 | 2024-01-22 | 4.900 | 420,000 | +500 | 0.07% | 2,058,000 |
| 2024-01-23 | 2024-01-19 | 5.300 | 419,500 | +18,500 | 0.07% | 2,223,350 |
| 2024-01-22 | 2024-01-18 | 6.140 | 401,000 | -21,500 | 0.06% | 2,462,140 |
| 2024-01-19 | 2024-01-17 | 5.310 | 422,500 | +12,000 | 0.07% | 2,243,475 |
| 2024-01-18 | 2024-01-16 | 6.300 | 410,500 | -6,000 | 0.07% | 2,586,150 |
| 2024-01-17 | 2024-01-15 | 6.220 | 416,500 | -6,000 | 0.07% | 2,590,630 |
| 2024-01-16 | 2024-01-12 | 6.680 | 422,500 | +44,500 | 0.07% | 2,822,300 |
| 2024-01-15 | 2024-01-11 | 8.950 | 378,000 | +10,000 | 0.06% | 3,383,100 |
| 2024-01-12 | 2024-01-10 | 8.000 | 368,000 | +12,500 | 0.06% | 2,944,000 |
| 2024-01-11 | 2024-01-09 | 8.790 | 355,500 | -50,000 | 0.08% | 3,124,845 |
| 2024-01-10 | 2024-01-08 | 7.980 | 405,500 | -6,500 | 0.09% | 3,235,890 |
| 2024-01-09 | 2024-01-05 | 10.280 | 412,000 | -4,000 | 0.09% | 4,235,360 |
| 2024-01-08 | 2024-01-04 | 10.700 | 416,000 | +52,500 | 0.09% | 4,451,200 |
| 2024-01-04 | 2024-01-02 | 13.020 | 363,500 | -2,000 | 0.08% | 4,732,770 |
| 2024-01-03 | 2023-12-29 | 12.160 | 365,500 | +7,500 | 0.08% | 4,444,480 |
| 2024-01-02 | 2023-12-28 | 11.900 | 358,000 | -31,000 | 0.08% | 4,260,200 |
| 2023-12-29 | 2023-12-27 | 11.080 | 389,000 | +11,000 | 0.09% | 4,310,120 |
| 2023-12-28 | 2023-12-22 | 11.200 | 378,000 | +5,500 | 0.09% | 4,233,600 |
| 2023-12-22 | 2023-12-20 | 11.380 | 372,500 | +3,000 | 0.08% | 4,239,050 |
| 2023-12-21 | 2023-12-19 | 11.900 | 369,500 | -9,000 | 0.08% | 4,397,050 |
| 2023-12-20 | 2023-12-18 | 9.500 | 378,500 | +4,500 | 0.09% | 3,595,750 |
| 2023-12-19 | 2023-12-15 | 10.640 | 374,000 | +2,000 | 0.09% | 3,979,360 |
| 2023-12-13 | 2023-12-11 | 9.350 | 372,000 | +1,000 | 0.08% | 3,478,200 |
| 2023-12-11 | 2023-12-07 | 10.060 | 371,000 | -2,500 | 0.08% | 3,732,260 |
| 2023-12-08 | 2023-12-06 | 9.350 | 373,500 | -2,000 | 0.09% | 3,492,225 |
| 2023-12-07 | 2023-12-05 | 9.400 | 375,500 | +10,500 | 0.09% | 3,529,700 |
| 2023-12-06 | 2023-12-04 | 10.200 | 365,000 | +16,500 | 0.08% | 3,723,000 |
| 2023-12-05 | 2023-12-01 | 10.200 | 348,500 | +10,500 | 0.08% | 3,554,700 |
| 2023-12-04 | 2023-11-30 | 9.450 | 338,000 | +16,500 | 0.08% | 3,194,100 |
| 2023-12-01 | 2023-11-29 | 9.930 | 321,500 | -52,000 | 0.07% | 3,192,495 |
| 2023-11-30 | 2023-11-28 | 6.750 | 373,500 | -14,500 | 0.09% | 2,521,125 |
| 2023-11-29 | 2023-11-27 | 7.400 | 388,000 | +11,500 | 0.09% | 2,871,200 |
| 2023-11-28 | 2023-11-24 | 7.720 | 376,500 | +22,500 | 0.09% | 2,906,580 |
| 2023-11-27 | 2023-11-23 | 7.790 | 354,000 | -14,000 | 0.08% | 2,757,660 |
| 2023-11-24 | 2023-11-22 | 6.650 | 368,000 | +10,000 | 0.08% | 2,447,200 |
| 2023-11-23 | 2023-11-21 | 6.730 | 358,000 | +3,000 | 0.08% | 2,409,340 |
| 2023-11-22 | 2023-11-20 | 6.180 | 355,000 | +4,500 | 0.08% | 2,193,900 |
| 2023-11-21 | 2023-11-17 | 5.940 | 350,500 | -19,500 | 0.08% | 2,081,970 |
| 2023-11-20 | 2023-11-16 | 4.880 | 370,000 | +17,500 | 0.08% | 1,805,600 |
| 2023-11-17 | 2023-11-15 | 4.660 | 352,500 | -28,500 | 0.08% | 1,642,650 |
| 2023-11-14 | 2023-11-10 | 4.920 | 381,000 | -71,500 | 0.09% | 1,874,520 |
| 2023-11-13 | 2023-11-09 | 3.980 | 452,500 | -17,000 | 0.10% | 1,800,950 |
| 2023-11-10 | 2023-11-08 | 3.520 | 469,500 | +1,500 | 0.11% | 1,652,640 |
| 2023-11-09 | 2023-11-07 | 3.700 | 468,000 | +12,500 | 0.11% | 1,731,600 |
| 2023-11-08 | 2023-11-06 | 3.840 | 455,500 | -3,000 | 0.10% | 1,749,120 |
| 2023-11-07 | 2023-11-03 | 3.940 | 458,500 | +8,000 | 0.10% | 1,806,490 |
| 2023-11-06 | 2023-11-02 | 4.000 | 450,500 | +2,500 | 0.10% | 1,802,000 |
| 2023-11-03 | 2023-11-01 | 3.400 | 448,000 | +3,000 | 0.10% | 1,523,200 |
| 2023-11-02 | 2023-10-31 | 3.500 | 445,000 | +7,000 | 0.10% | 1,557,500 |
| 2023-11-01 | 2023-10-30 | 3.630 | 438,000 | +5,500 | 0.10% | 1,589,940 |
| 2023-10-31 | 2023-10-27 | 3.790 | 432,500 | +3,000 | 0.10% | 1,639,175 |
| 2023-10-30 | 2023-10-26 | 3.980 | 429,500 | -4,000 | 0.10% | 1,709,410 |
| 2023-10-27 | 2023-10-25 | 3.880 | 433,500 | +20,000 | 0.10% | 1,681,980 |
| 2023-10-26 | 2023-10-24 | 4.900 | 413,500 | -31,500 | 0.09% | 2,026,150 |
| 2023-10-25 | 2023-10-20 | 3.040 | 445,000 | +9,000 | 0.10% | 1,352,800 |
| 2023-10-24 | 2023-10-19 | 3.220 | 436,000 | -11,000 | 0.10% | 1,403,920 |
| 2023-10-20 | 2023-10-18 | 3.080 | 447,000 | +12,000 | 0.10% | 1,376,760 |
| 2023-10-19 | 2023-10-17 | 3.350 | 435,000 | -57,500 | 0.10% | 1,457,250 |
| 2023-10-17 | 2023-10-13 | 4.130 | 492,500 | -6,500 | 0.11% | 2,034,025 |
| 2023-10-12 | 2023-10-10 | 4.080 | 499,000 | -9,000 | 0.11% | 2,035,920 |
| 2023-10-11 | 2023-10-09 | 4.070 | 508,000 | +3,000 | 0.12% | 2,067,560 |
| 2023-10-10 | 2023-10-06 | 4.000 | 505,000 | -7,000 | 0.12% | 2,020,000 |
| 2023-10-09 | 2023-10-05 | 3.530 | 512,000 | -10,000 | 0.12% | 1,807,360 |
| 2023-10-06 | 2023-10-04 | 3.480 | 522,000 | -1,000 | 0.12% | 1,816,560 |
| 2023-10-05 | 2023-10-03 | 3.390 | 523,000 | +7,000 | 0.12% | 1,772,970 |
| 2023-10-04 | 2023-09-29 | 3.510 | 516,000 | -26,000 | 0.12% | 1,811,160 |
| 2023-10-03 | 2023-09-28 | 3.550 | 542,000 | +2,500 | 0.12% | 1,924,100 |
| 2023-09-29 | 2023-09-27 | 3.300 | 539,500 | -5,500 | 0.12% | 1,780,350 |
| 2023-09-28 | 2023-09-26 | 3.180 | 545,000 | -14,000 | 0.12% | 1,733,100 |
| 2023-09-22 | 2023-09-20 | 2.820 | 559,000 | +3,000 | 0.13% | 1,576,380 |
| 2023-09-21 | 2023-09-19 | 3.000 | 556,000 | -4,000 | 0.13% | 1,668,000 |
| 2023-09-20 | 2023-09-18 | 3.220 | 560,000 | -8,500 | 0.13% | 1,803,200 |
| 2023-09-19 | 2023-09-15 | 2.860 | 568,500 | +20,000 | 0.13% | 1,625,910 |
| 2023-09-14 | 2023-09-12 | 2.720 | 548,500 | -20,000 | 0.13% | 1,491,920 |
| 2023-09-13 | 2023-09-11 | 2.700 | 568,500 | -10,000 | 0.13% | 1,534,950 |
| 2023-09-05 | 2023-08-31 | 2.600 | 578,500 | -10,000 | 0.13% | 1,504,100 |
| 2023-09-04 | 2023-08-30 | 2.400 | 588,500 | -20,000 | 0.13% | 1,412,400 |
| 2023-08-30 | 2023-08-28 | 2.260 | 608,500 | -7,000 | 0.14% | 1,375,210 |
| 2023-08-29 | 2023-08-25 | 2.130 | 615,500 | +5,500 | 0.14% | 1,311,015 |
| 2023-08-28 | 2023-08-24 | 2.170 | 610,000 | -7,500 | 0.14% | 1,323,700 |
| 2023-08-25 | 2023-08-23 | 1.840 | 617,500 | -14,000 | 0.14% | 1,136,200 |
| 2023-08-24 | 2023-08-22 | 1.860 | 631,500 | -7,000 | 0.14% | 1,174,590 |
| 2023-08-23 | 2023-08-21 | 1.780 | 638,500 | -1,000 | 0.15% | 1,136,530 |
| 2023-08-22 | 2023-08-18 | 1.860 | 639,500 | -20,500 | 0.15% | 1,189,470 |
| 2023-08-21 | 2023-08-17 | 1.860 | 660,000 | +23,500 | 0.15% | 1,227,600 |
| 2023-08-18 | 2023-08-16 | 2.020 | 636,500 | -21,000 | 0.15% | 1,285,730 |
| 2023-08-17 | 2023-08-15 | 2.120 | 657,500 | +27,000 | 0.15% | 1,393,900 |
| 2023-08-16 | 2023-08-14 | 2.140 | 630,500 | -10,000 | 0.14% | 1,349,270 |
| 2023-08-15 | 2023-08-11 | 2.280 | 640,500 | -6,500 | 0.15% | 1,460,340 |
| 2023-08-14 | 2023-08-10 | 2.230 | 647,000 | +42,500 | 0.15% | 1,442,810 |
| 2023-08-11 | 2023-08-09 | 2.490 | 604,500 | +17,000 | 0.14% | 1,505,205 |
| 2023-08-10 | 2023-08-08 | 2.520 | 587,500 | +34,000 | 0.13% | 1,480,500 |
| 2023-08-09 | 2023-08-07 | 2.910 | 553,500 | +2,000 | 0.13% | 1,610,685 |
| 2023-08-08 | 2023-08-04 | 2.710 | 551,500 | -18,500 | 0.13% | 1,494,565 |
| 2023-07-31 | 2023-07-27 | 1.630 | 570,000 | -10,500 | 0.13% | 929,100 |
| 2023-07-28 | 2023-07-26 | 1.600 | 580,500 | +4,500 | 0.13% | 928,800 |
| 2023-07-27 | 2023-07-25 | 1.630 | 576,000 | -4,000 | 0.13% | 938,880 |
| 2023-07-26 | 2023-07-24 | 1.620 | 580,000 | +3,500 | 0.13% | 939,600 |
| 2023-07-25 | 2023-07-21 | 1.720 | 576,500 | +28,000 | 0.13% | 991,580 |
| 2023-07-24 | 2023-07-20 | 1.790 | 548,500 | -500 | 0.13% | 981,815 |
| 2023-07-21 | 2023-07-19 | 1.850 | 549,000 | +4,000 | 0.13% | 1,015,650 |
| 2023-07-19 | 2023-07-14 | 1.980 | 545,000 | +1,000 | 0.12% | 1,079,100 |
| 2023-07-10 | 2023-07-06 | 1.690 | 544,000 | -11,000 | 0.12% | 919,360 |
| 2023-07-03 | 2023-06-29 | 1.650 | 555,000 | -10,000 | 0.13% | 915,750 |
| 2023-06-30 | 2023-06-28 | 1.620 | 565,000 | +17,000 | 0.13% | 915,300 |
| 2023-06-29 | 2023-06-27 | 1.640 | 548,000 | +4,000 | 0.12% | 898,720 |
| 2023-06-28 | 2023-06-26 | 1.660 | 544,000 | -6,000 | 0.12% | 903,040 |
| 2023-06-27 | 2023-06-23 | 1.640 | 550,000 | +17,500 | 0.13% | 902,000 |
| 2023-06-26 | 2023-06-21 | 1.690 | 532,500 | +500 | 0.12% | 899,925 |
| 2023-06-23 | 2023-06-20 | 1.720 | 532,000 | +8,000 | 0.12% | 915,040 |
| 2023-06-21 | 2023-06-19 | 1.780 | 524,000 | -24,500 | 0.12% | 932,720 |
| 2023-06-20 | 2023-06-16 | 1.620 | 548,500 | +14,000 | 0.13% | 888,570 |
| 2023-06-19 | 2023-06-15 | 1.790 | 534,500 | +22,500 | 0.12% | 956,755 |
| 2023-06-16 | 2023-06-14 | 1.810 | 512,000 | +35,500 | 0.12% | 926,720 |
| 2023-06-15 | 2023-06-13 | 1.930 | 476,500 | +1,500 | 0.11% | 919,645 |
| 2023-06-14 | 2023-06-12 | 2.060 | 475,000 | +8,000 | 0.11% | 978,500 |
| 2023-06-06 | 2023-06-02 | 2.450 | 467,000 | -5,000 | 0.11% | 1,144,150 |
| 2023-05-31 | 2023-05-29 | 2.500 | 472,000 | +1,000 | 0.11% | 1,180,000 |
| 2023-05-30 | 2023-05-25 | 2.520 | 471,000 | +2,500 | 0.11% | 1,186,920 |
| 2023-05-29 | 2023-05-24 | 2.600 | 468,500 | -8,500 | 0.11% | 1,218,100 |
| 2023-05-23 | 2023-05-19 | 2.650 | 477,000 | -10,000 | 0.11% | 1,264,050 |
| 2023-05-22 | 2023-05-18 | 2.650 | 487,000 | +8,500 | 0.11% | 1,290,550 |
| 2023-05-18 | 2023-05-16 | 2.670 | 478,500 | -8,000 | 0.11% | 1,277,595 |
| 2023-05-09 | 2023-05-05 | 2.700 | 486,500 | +4,500 | 0.11% | 1,313,550 |
| 2023-05-08 | 2023-05-04 | 2.750 | 482,000 | -5,000 | 0.11% | 1,325,500 |
| 2023-05-03 | 2023-04-28 | 2.800 | 487,000 | -1,000 | 0.11% | 1,363,600 |
| 2023-05-02 | 2023-04-27 | 2.710 | 488,000 | +1,000 | 0.11% | 1,322,480 |
| 2023-04-28 | 2023-04-26 | 2.700 | 487,000 | +2,500 | 0.11% | 1,314,900 |
| 2023-04-25 | 2023-04-21 | 2.810 | 484,500 | +6,500 | 0.11% | 1,361,445 |
| 2023-04-21 | 2023-04-19 | 3.030 | 478,000 | +10,000 | 0.11% | 1,448,340 |
| 2023-04-20 | 2023-04-18 | 3.150 | 468,000 | +13,000 | 0.11% | 1,474,200 |
| 2023-04-18 | 2023-04-14 | 3.060 | 455,000 | -3,000 | 0.10% | 1,392,300 |
| 2023-04-06 | 2023-04-03 | 2.350 | 458,000 | -500 | 0.10% | 1,076,300 |
| 2023-03-20 | 2023-03-16 | 2.410 | 458,500 | +3,000 | 0.10% | 1,104,985 |
| 2023-03-07 | 2023-03-03 | 2.870 | 455,500 | -1,500 | 0.10% | 1,307,285 |
| 2023-03-06 | 2023-03-02 | 2.840 | 457,000 | +1,500 | 0.10% | 1,297,880 |
| 2023-03-03 | 2023-03-01 | 2.880 | 455,500 | -12,500 | 0.10% | 1,311,840 |
| 2023-03-02 | 2023-02-28 | 2.610 | 468,000 | -5,500 | 0.11% | 1,221,480 |
| 2023-03-01 | 2023-02-27 | 2.790 | 473,500 | +3,500 | 0.11% | 1,321,065 |
| 2023-02-28 | 2023-02-24 | 2.980 | 470,000 | -11,000 | 0.11% | 1,400,600 |
| 2023-02-27 | 2023-02-23 | 3.100 | 481,000 | -10,500 | 0.11% | 1,491,100 |
| 2023-02-24 | 2023-02-22 | 3.100 | 491,500 | +4,500 | 0.11% | 1,523,650 |
| 2023-02-23 | 2023-02-21 | 3.100 | 487,000 | +28,000 | 0.11% | 1,509,700 |
| 2023-02-21 | 2023-02-17 | 3.300 | 459,000 | +9,500 | 0.10% | 1,514,700 |
| 2023-02-20 | 2023-02-16 | 3.430 | 449,500 | -4,500 | 0.10% | 1,541,785 |
| 2023-02-17 | 2023-02-15 | 3.210 | 454,000 | -4,000 | 0.10% | 1,457,340 |
| 2023-02-14 | 2023-02-10 | 3.480 | 458,000 | -500 | 0.10% | 1,593,840 |
| 2023-02-10 | 2023-02-08 | 3.560 | 458,500 | -18,000 | 0.10% | 1,632,260 |
| 2023-02-09 | 2023-02-07 | 3.940 | 476,500 | -2,000 | 0.11% | 1,877,410 |
| 2023-02-06 | 2023-02-02 | 3.220 | 478,500 | -2,000 | 0.11% | 1,540,770 |
| 2023-02-03 | 2023-02-01 | 3.070 | 480,500 | +1,000 | 0.11% | 1,475,135 |
| 2023-02-01 | 2023-01-30 | 3.200 | 479,500 | -3,500 | 0.11% | 1,534,400 |
| 2023-01-30 | 2023-01-26 | 3.370 | 483,000 | +2,000 | 0.11% | 1,627,710 |
| 2023-01-26 | 2023-01-19 | 3.360 | 481,000 | -1,500 | 0.11% | 1,616,160 |
| 2023-01-20 | 2023-01-18 | 3.690 | 482,500 | +2,000 | 0.11% | 1,780,425 |
| 2023-01-19 | 2023-01-17 | 3.550 | 480,500 | +1,000 | 0.11% | 1,705,775 |
| 2023-01-18 | 2023-01-16 | 3.600 | 479,500 | -6,000 | 0.11% | 1,726,200 |
| 2023-01-12 | 2023-01-10 | 3.090 | 485,500 | -9,500 | 0.11% | 1,500,195 |
| 2023-01-11 | 2023-01-09 | 3.100 | 495,000 | +10,000 | 0.11% | 1,534,500 |
| 2023-01-09 | 2023-01-05 | 3.080 | 485,000 | -500 | 0.11% | 1,493,800 |
| 2023-01-05 | 2023-01-03 | 3.070 | 485,500 | -2,000 | 0.11% | 1,490,485 |
| 2023-01-04 | 2022-12-30 | 3.120 | 487,500 | +10,000 | 0.11% | 1,521,000 |
| 2022-12-21 | 2022-12-19 | 3.120 | 477,500 | +4,000 | 0.11% | 1,489,800 |
| 2022-12-20 | 2022-12-16 | 3.620 | 473,500 | -30,500 | 0.11% | 1,714,070 |
| 2022-12-15 | 2022-12-13 | 3.900 | 504,000 | -3,500 | 0.11% | 1,965,600 |
| 2022-12-14 | 2022-12-12 | 3.150 | 507,500 | -1,500 | 0.12% | 1,598,625 |
| 2022-12-13 | 2022-12-09 | 3.060 | 509,000 | -10,000 | 0.12% | 1,557,540 |
| 2022-12-12 | 2022-12-08 | 3.000 | 519,000 | +8,000 | 0.12% | 1,557,000 |
| 2022-12-06 | 2022-12-02 | 2.990 | 511,000 | -500 | 0.12% | 1,527,890 |
| 2022-12-05 | 2022-12-01 | 2.990 | 511,500 | +2,000 | 0.12% | 1,529,385 |
| 2022-12-02 | 2022-11-30 | 3.000 | 509,500 | -9,500 | 0.12% | 1,528,500 |
| 2022-12-01 | 2022-11-29 | 2.930 | 519,000 | +10,000 | 0.12% | 1,520,670 |
| 2022-11-30 | 2022-11-28 | 3.000 | 509,000 | -10,000 | 0.12% | 1,527,000 |
| 2022-11-23 | 2022-11-21 | 3.170 | 519,000 | +10,000 | 0.12% | 1,645,230 |
| 2022-11-22 | 2022-11-18 | 3.210 | 509,000 | -13,000 | 0.12% | 1,633,890 |
| 2022-11-21 | 2022-11-17 | 3.430 | 522,000 | -7,500 | 0.12% | 1,790,460 |
| 2022-11-18 | 2022-11-16 | 3.200 | 529,500 | -9,500 | 0.12% | 1,694,400 |
| 2022-11-17 | 2022-11-15 | 2.770 | 539,000 | -10,500 | 0.12% | 1,493,030 |
| 2022-11-16 | 2022-11-14 | 2.320 | 549,500 | -24,000 | 0.13% | 1,274,840 |
| 2022-11-15 | 2022-11-11 | 2.160 | 573,500 | -18,500 | 0.13% | 1,238,760 |
| 2022-11-14 | 2022-11-10 | 2.040 | 592,000 | +27,000 | 0.14% | 1,207,680 |
| 2022-11-11 | 2022-11-09 | 2.190 | 565,000 | +14,000 | 0.13% | 1,237,350 |
| 2022-11-10 | 2022-11-08 | 2.280 | 551,000 | +7,500 | 0.13% | 1,256,280 |
| 2022-11-09 | 2022-11-07 | 2.320 | 543,500 | +24,000 | 0.12% | 1,260,920 |
| 2022-11-08 | 2022-11-04 | 2.230 | 519,500 | -14,500 | 0.12% | 1,158,485 |
| 2022-11-07 | 2022-11-03 | 2.150 | 534,000 | +11,000 | 0.12% | 1,148,100 |
| 2022-11-04 | 2022-11-02 | 2.130 | 523,000 | -10,000 | 0.12% | 1,113,990 |
| 2022-11-03 | 2022-11-01 | 2.120 | 533,000 | +33,500 | 0.12% | 1,129,960 |
| 2022-11-02 | 2022-10-31 | 2.120 | 499,500 | +2,500 | 0.11% | 1,058,940 |
| 2022-11-01 | 2022-10-28 | 2.200 | 497,000 | +2,000 | 0.11% | 1,093,400 |
| 2022-10-25 | 2022-10-21 | 1.980 | 495,000 | -4,500 | 0.11% | 980,100 |
| 2022-10-24 | 2022-10-20 | 1.950 | 499,500 | +5,500 | 0.11% | 974,025 |
| 2022-10-20 | 2022-10-18 | 2.150 | 494,000 | +1,000 | 0.11% | 1,062,100 |
| 2022-10-19 | 2022-10-17 | 1.940 | 493,000 | -2,000 | 0.11% | 956,420 |
| 2022-10-18 | 2022-10-14 | 1.940 | 495,000 | +6,000 | 0.11% | 960,300 |
| 2022-10-17 | 2022-10-13 | 1.970 | 489,000 | -16,000 | 0.11% | 963,330 |
| 2022-10-14 | 2022-10-12 | 1.930 | 505,000 | +10,000 | 0.12% | 974,650 |
| 2022-10-13 | 2022-10-11 | 2.230 | 495,000 | +6,000 | 0.11% | 1,103,850 |
| 2022-10-12 | 2022-10-10 | 2.330 | 489,000 | -4,000 | 0.11% | 1,139,370 |
| 2022-10-11 | 2022-10-07 | 2.300 | 493,000 | -1,000 | 0.11% | 1,133,900 |
| 2022-10-10 | 2022-10-06 | 1.990 | 494,000 | +36,000 | 0.11% | 983,060 |
| 2022-10-07 | 2022-10-05 | 2.590 | 458,000 | +38,500 | 0.10% | 1,186,220 |
| 2022-10-05 | 2022-09-30 | 2.580 | 419,500 | +16,000 | 0.10% | 1,082,310 |
| 2022-10-03 | 2022-09-29 | 3.600 | 403,500 | +2,000 | 0.09% | 1,452,600 |
| 2022-09-30 | 2022-09-28 | 3.850 | 401,500 | -500 | 0.09% | 1,545,775 |
| 2022-09-29 | 2022-09-27 | 4.200 | 402,000 | -500 | 0.09% | 1,688,400 |
| 2022-09-28 | 2022-09-26 | 5.100 | 402,500 | -45,500 | 0.09% | 2,052,750 |
| 2022-09-22 | 2022-09-20 | 3.650 | 448,000 | +15,000 | 0.10% | 1,635,200 |
| 2022-09-21 | 2022-09-19 | 3.900 | 433,000 | -11,000 | 0.10% | 1,688,700 |
| 2022-09-08 | 2022-09-06 | 3.420 | 444,000 | -1,000 | 0.10% | 1,518,480 |
| 2022-09-06 | 2022-09-02 | 3.540 | 445,000 | -6,000 | 0.10% | 1,575,300 |
| 2022-09-01 | 2022-08-30 | 3.410 | 451,000 | +5,500 | 0.11% | 1,537,910 |
| 2022-08-31 | 2022-08-29 | 3.500 | 445,500 | +500 | 0.10% | 1,559,250 |
| 2022-08-30 | 2022-08-26 | 3.500 | 445,000 | -10,000 | 0.10% | 1,557,500 |
| 2022-08-16 | 2022-08-12 | 3.520 | 455,000 | +10,000 | 0.11% | 1,601,600 |
| 2022-08-05 | 2022-08-03 | 2.910 | 445,000 | -8,000 | 0.11% | 1,294,950 |
| 2022-08-04 | 2022-08-02 | 2.900 | 453,000 | -2,000 | 0.11% | 1,313,700 |
| 2022-08-03 | 2022-08-01 | 3.000 | 455,000 | -4,500 | 0.11% | 1,365,000 |
| 2022-07-28 | 2022-07-26 | 3.700 | 459,500 | -500 | 0.11% | 1,700,150 |
| 2022-07-26 | 2022-07-22 | 3.670 | 460,000 | -6,000 | 0.11% | 1,688,200 |
| 2022-07-25 | 2022-07-21 | 3.720 | 466,000 | -10,000 | 0.11% | 1,733,520 |
| 2022-07-11 | 2022-07-07 | 3.940 | 476,000 | +2,000 | 0.11% | 1,875,440 |
| 2022-07-08 | 2022-07-06 | 3.700 | 474,000 | +3,000 | 0.11% | 1,753,800 |
| 2022-07-07 | 2022-07-05 | 3.700 | 471,000 | +7,000 | 0.11% | 1,742,700 |
| 2022-06-29 | 2022-06-27 | 3.580 | 464,000 | -1,500 | 0.11% | 1,661,120 |
| 2022-06-13 | 2022-06-09 | 4.040 | 465,500 | -7,000 | 0.11% | 1,880,620 |
| 2022-06-10 | 2022-06-08 | 3.870 | 472,500 | -1,000 | 0.11% | 1,828,575 |
| 2022-06-09 | 2022-06-07 | 3.860 | 473,500 | -4,000 | 0.11% | 1,827,710 |
| 2022-06-07 | 2022-06-02 | 3.760 | 477,500 | +2,500 | 0.11% | 1,795,400 |
| 2022-06-06 | 2022-06-01 | 3.740 | 475,000 | -6,000 | 0.11% | 1,776,500 |
| 2022-06-02 | 2022-05-31 | 3.730 | 481,000 | +15,500 | 0.11% | 1,794,130 |
| 2022-05-23 | 2022-05-19 | 4.100 | 465,500 | +2,500 | 0.11% | 1,908,550 |
| 2022-05-20 | 2022-05-18 | 4.240 | 463,000 | -6,000 | 0.11% | 1,963,120 |
| 2022-05-19 | 2022-05-17 | 4.960 | 469,000 | -26,500 | 0.11% | 2,326,240 |
| 2022-05-18 | 2022-05-16 | 3.170 | 495,500 | +14,500 | 0.12% | 1,570,735 |
| 2022-05-17 | 2022-05-13 | 2.730 | 481,000 | +10,500 | 0.11% | 1,313,130 |
| 2022-05-12 | 2022-05-10 | 3.500 | 470,500 | +50,000 | 0.11% | 1,646,750 |
| 2022-05-10 | 2022-05-05 | 4.800 | 420,500 | -3,000 | 0.10% | 2,018,400 |
| 2022-05-04 | 2022-04-29 | 5.000 | 423,500 | +25,000 | 0.10% | 2,117,500 |
| 2022-04-29 | 2022-04-27 | 5.050 | 398,500 | +4,000 | 0.09% | 2,012,425 |
| 2022-04-25 | 2022-04-21 | 5.870 | 394,500 | +1,000 | 0.09% | 2,315,715 |
| 2022-04-22 | 2022-04-20 | 5.620 | 393,500 | +5,000 | 0.09% | 2,211,470 |
| 2022-04-11 | 2022-04-07 | 6.860 | 388,500 | +500 | 0.09% | 2,665,110 |
| 2022-04-04 | 2022-03-31 | 6.840 | 388,000 | -1,500 | 0.09% | 2,653,920 |
| 2022-03-25 | 2022-03-23 | 7.250 | 389,500 | -2,000 | 0.09% | 2,823,875 |
| 2022-03-24 | 2022-03-22 | 6.500 | 391,500 | -500 | 0.09% | 2,544,750 |
| 2022-03-23 | 2022-03-21 | 6.280 | 392,000 | +1,500 | 0.09% | 2,461,760 |
| 2022-03-22 | 2022-03-18 | 5.240 | 390,500 | +2,000 | 0.09% | 2,046,220 |
| 2022-03-17 | 2022-03-15 | 5.500 | 388,500 | +2,000 | 0.09% | 2,136,750 |
| 2022-03-16 | 2022-03-14 | 6.200 | 386,500 | +10,500 | 0.09% | 2,396,300 |
| 2022-03-10 | 2022-03-08 | 7.240 | 376,000 | +20,500 | 0.09% | 2,722,240 |
| 2022-03-03 | 2022-03-01 | 8.080 | 355,500 | -2,500 | 0.08% | 2,872,440 |
| 2022-03-02 | 2022-02-28 | 7.920 | 358,000 | +2,000 | 0.08% | 2,835,360 |
| 2022-02-28 | 2022-02-24 | 8.690 | 356,000 | +500 | 0.08% | 3,093,640 |
| 2022-02-25 | 2022-02-23 | 9.000 | 355,500 | -4,000 | 0.08% | 3,199,500 |
| 2022-02-24 | 2022-02-22 | 8.600 | 359,500 | +2,000 | 0.08% | 3,091,700 |
| 2022-02-23 | 2022-02-21 | 8.980 | 357,500 | +1,000 | 0.08% | 3,210,350 |
| 2022-02-22 | 2022-02-18 | 9.250 | 356,500 | -5,000 | 0.08% | 3,297,625 |
| 2022-02-21 | 2022-02-17 | 9.260 | 361,500 | -2,000 | 0.09% | 3,347,490 |
| 2022-02-18 | 2022-02-16 | 9.250 | 363,500 | +9,000 | 0.09% | 3,362,375 |
| 2022-02-15 | 2022-02-11 | 9.110 | 354,500 | +5,000 | 0.08% | 3,229,495 |
| 2022-02-14 | 2022-02-10 | 9.300 | 349,500 | -8,000 | 0.08% | 3,250,350 |
| 2022-02-10 | 2022-02-08 | 8.380 | 357,500 | +3,500 | 0.08% | 2,995,850 |
| 2022-02-09 | 2022-02-07 | 8.540 | 354,000 | +2,500 | 0.08% | 3,023,160 |
| 2022-02-08 | 2022-02-04 | 9.280 | 351,500 | +4,000 | 0.08% | 3,261,920 |
| 2022-02-07 | 2022-01-31 | 9.000 | 347,500 | -3,500 | 0.08% | 3,127,500 |
| 2022-02-04 | 2022-01-27 | 8.270 | 351,000 | +500 | 0.08% | 2,902,770 |
| 2022-01-28 | 2022-01-26 | 8.400 | 350,500 | +3,500 | 0.08% | 2,944,200 |
| 2022-01-26 | 2022-01-24 | 8.990 | 347,000 | -3,000 | 0.08% | 3,119,530 |
| 2022-01-25 | 2022-01-21 | 10.000 | 350,000 | +1,000 | 0.08% | 3,500,000 |
| 2022-01-20 | 2022-01-18 | 9.800 | 349,000 | +2,000 | 0.08% | 3,420,200 |
| 2022-01-17 | 2022-01-13 | 9.830 | 347,000 | +500 | 0.08% | 3,411,010 |
| 2022-01-14 | 2022-01-12 | 9.860 | 346,500 | -3,000 | 0.08% | 3,416,490 |
| 2022-01-04 | 2021-12-31 | 9.000 | 349,500 | -6,000 | 0.08% | 3,145,500 |
| 2022-01-03 | 2021-12-29 | 8.010 | 355,500 | -2,000 | 0.08% | 2,847,555 |
| 2021-12-29 | 2021-12-24 | 8.580 | 357,500 | +4,000 | 0.08% | 3,067,350 |
| 2021-12-15 | 2021-12-13 | 10.500 | 353,500 | -6,000 | 0.08% | 3,711,750 |
| 2021-12-14 | 2021-12-10 | 10.780 | 359,500 | -500 | 0.08% | 3,875,410 |
| 2021-12-13 | 2021-12-09 | 10.940 | 360,000 | -500 | 0.09% | 3,938,400 |
| 2021-12-10 | 2021-12-08 | 10.500 | 360,500 | +1,000 | 0.09% | 3,785,250 |
| 2021-12-07 | 2021-12-03 | 10.900 | 359,500 | +8,000 | 0.08% | 3,918,550 |
| 2021-12-01 | 2021-11-29 | 11.420 | 351,500 | -1,000 | 0.08% | 4,014,130 |
| 2021-11-30 | 2021-11-26 | 11.080 | 352,500 | +1,000 | 0.08% | 3,905,700 |
| 2021-11-29 | 2021-11-25 | 11.620 | 351,500 | +2,500 | 0.08% | 4,084,430 |
| 2021-11-25 | 2021-11-23 | 11.500 | 349,000 | +20,000 | 0.08% | 4,013,500 |
| 2021-11-24 | 2021-11-22 | 11.600 | 329,000 | +31,500 | 0.08% | 3,816,400 |
| 2021-11-23 | 2021-11-19 | 12.540 | 297,500 | +3,000 | 0.07% | 3,730,650 |
| 2021-11-22 | 2021-11-18 | 13.060 | 294,500 | +2,500 | 0.07% | 3,846,170 |
| 2021-11-19 | 2021-11-17 | 13.460 | 292,000 | +1,000 | 0.07% | 3,930,320 |
| 2021-11-18 | 2021-11-16 | 13.900 | 291,000 | -500 | 0.07% | 4,044,900 |
| 2021-11-16 | 2021-11-12 | 14.480 | 291,500 | -2,500 | 0.07% | 4,220,920 |
| 2021-11-12 | 2021-11-10 | 13.980 | 294,000 | -1,000 | 0.07% | 4,110,120 |
| 2021-11-11 | 2021-11-09 | 14.140 | 295,000 | +2,500 | 0.07% | 4,171,300 |
| 2021-11-08 | 2021-11-04 | 13.620 | 292,500 | -2,500 | 0.07% | 3,983,850 |
| 2021-11-05 | 2021-11-03 | 14.000 | 295,000 | -15,500 | 0.07% | 4,130,000 |
| 2021-11-04 | 2021-11-02 | 13.240 | 310,500 | +1,000 | 0.07% | 4,111,020 |
| 2021-11-03 | 2021-11-01 | 13.120 | 309,500 | +5,000 | 0.07% | 4,060,640 |
| 2021-11-02 | 2021-10-29 | 13.680 | 304,500 | -53,000 | 0.07% | 4,165,560 |
| 2021-11-01 | 2021-10-28 | 12.280 | 357,500 | +10,000 | 0.08% | 4,390,100 |
| 2021-10-29 | 2021-10-27 | 12.600 | 347,500 | -13,000 | 0.08% | 4,378,500 |
| 2021-10-28 | 2021-10-26 | 12.200 | 360,500 | -10,000 | 0.09% | 4,398,100 |
| 2021-10-27 | 2021-10-25 | 12.240 | 370,500 | +3,500 | 0.09% | 4,534,920 |
| 2021-10-25 | 2021-10-21 | 12.480 | 367,000 | -2,500 | 0.09% | 4,580,160 |
| 2021-10-22 | 2021-10-20 | 12.140 | 369,500 | +26,000 | 0.09% | 4,485,730 |
| 2021-10-21 | 2021-10-19 | 12.440 | 343,500 | +11,000 | 0.08% | 4,273,140 |
| 2021-10-20 | 2021-10-18 | 13.100 | 332,500 | +8,500 | 0.08% | 4,355,750 |
| 2021-10-19 | 2021-10-15 | 12.860 | 324,000 | -3,000 | 0.08% | 4,166,640 |
| 2021-10-18 | 2021-10-12 | 12.320 | 327,000 | +3,500 | 0.08% | 4,028,640 |
| 2021-10-15 | 2021-10-11 | 12.740 | 323,500 | -3,500 | 0.08% | 4,121,390 |
| 2021-10-12 | 2021-10-08 | 12.700 | 327,000 | +4,000 | 0.08% | 4,152,900 |
| 2021-10-11 | 2021-10-07 | 12.900 | 323,000 | +1,500 | 0.08% | 4,166,700 |
| 2021-10-07 | 2021-10-05 | 12.140 | 321,500 | -500 | 0.08% | 3,903,010 |
| 2021-10-06 | 2021-10-04 | 11.900 | 322,000 | +500 | 0.08% | 3,831,800 |
| 2021-09-30 | 2021-09-28 | 13.000 | 321,500 | +500 | 0.08% | 4,179,500 |
| 2021-09-29 | 2021-09-27 | 12.900 | 321,000 | -1,500 | 0.08% | 4,140,900 |
| 2021-09-24 | 2021-09-21 | 13.360 | 322,500 | +22,500 | 0.08% | 4,308,600 |
| 2021-09-23 | 2021-09-20 | 13.440 | 300,000 | +500 | 0.07% | 4,032,000 |
| 2021-09-15 | 2021-09-13 | 14.440 | 299,500 | +1,500 | 0.07% | 4,324,780 |
| 2021-09-14 | 2021-09-10 | 14.780 | 298,000 | +500 | 0.07% | 4,404,440 |
| 2021-09-10 | 2021-09-08 | 15.280 | 297,500 | +2,000 | 0.07% | 4,545,800 |
| 2021-09-09 | 2021-09-07 | 16.120 | 295,500 | -1,000 | 0.07% | 4,763,460 |
| 2021-09-06 | 2021-09-02 | 14.460 | 296,500 | +1,000 | 0.07% | 4,287,390 |
| 2021-09-03 | 2021-09-01 | 14.240 | 295,500 | +500 | 0.07% | 4,207,920 |
| 2021-09-02 | 2021-08-31 | 14.920 | 295,000 | -1,000 | 0.07% | 4,401,400 |
| 2021-09-01 | 2021-08-30 | 14.040 | 296,000 | +500 | 0.07% | 4,155,840 |
| 2021-08-31 | 2021-08-27 | 14.600 | 295,500 | -500 | 0.07% | 4,314,300 |
| 2021-08-27 | 2021-08-25 | 14.800 | 296,000 | -1,000 | 0.07% | 4,380,800 |
| 2021-08-26 | 2021-08-24 | 14.880 | 297,000 | -500 | 0.07% | 4,419,360 |
| 2021-08-25 | 2021-08-23 | 13.880 | 297,500 | -500 | 0.07% | 4,129,300 |
| 2021-08-23 | 2021-08-19 | 13.980 | 298,000 | +500 | 0.07% | 4,166,040 |
| 2021-08-20 | 2021-08-18 | 14.620 | 297,500 | -7,000 | 0.07% | 4,349,450 |
| 2021-08-19 | 2021-08-17 | 14.720 | 304,500 | +6,000 | 0.07% | 4,482,240 |
| 2021-08-18 | 2021-08-16 | 14.840 | 298,500 | -9,500 | 0.07% | 4,429,740 |
| 2021-08-16 | 2021-08-12 | 14.980 | 308,000 | -3,000 | 0.07% | 4,613,840 |
| 2021-08-13 | 2021-08-11 | 14.780 | 311,000 | +2,000 | 0.07% | 4,596,580 |
| 2021-08-12 | 2021-08-10 | 14.740 | 309,000 | +10,500 | 0.07% | 4,554,660 |
| 2021-08-11 | 2021-08-09 | 14.520 | 298,500 | +14,000 | 0.07% | 4,334,220 |
| 2021-08-10 | 2021-08-06 | 13.500 | 284,500 | -500 | 0.07% | 3,840,750 |
| 2021-08-09 | 2021-08-05 | 13.560 | 285,000 | +16,500 | 0.07% | 3,864,600 |
| 2021-08-06 | 2021-08-04 | 14.400 | 268,500 | +5,500 | 0.06% | 3,866,400 |
| 2021-08-05 | 2021-08-03 | 14.440 | 263,000 | -9,000 | 0.06% | 3,797,720 |
| 2021-08-04 | 2021-08-02 | 14.840 | 272,000 | +4,500 | 0.06% | 4,036,480 |
| 2021-08-03 | 2021-07-30 | 15.240 | 267,500 | +17,000 | 0.06% | 4,076,700 |
| 2021-07-30 | 2021-07-28 | 16.540 | 250,500 | -2,500 | 0.06% | 4,143,270 |
| 2021-07-29 | 2021-07-27 | 16.420 | 253,000 | +17,500 | 0.06% | 4,154,260 |
| 2021-07-28 | 2021-07-26 | 17.900 | 235,500 | +5,000 | 0.06% | 4,215,450 |
| 2021-07-27 | 2021-07-23 | 18.120 | 230,500 | -500 | 0.05% | 4,176,660 |
| 2021-07-26 | 2021-07-22 | 18.980 | 231,000 | -14,500 | 0.06% | 4,384,380 |
| 2021-07-23 | 2021-07-21 | 17.620 | 245,500 | -1,000 | 0.06% | 4,325,710 |
| 2021-07-22 | 2021-07-20 | 17.420 | 246,500 | +500 | 0.06% | 4,294,030 |
| 2021-07-21 | 2021-07-19 | 17.600 | 246,000 | -2,000 | 0.06% | 4,329,600 |
| 2021-07-20 | 2021-07-16 | 16.960 | 248,000 | +15,500 | 0.06% | 4,206,080 |
| 2021-07-19 | 2021-07-15 | 17.500 | 232,500 | +19,500 | 0.06% | 4,068,750 |
| 2021-07-16 | 2021-07-14 | 17.720 | 213,000 | +1,500 | 0.05% | 3,774,360 |
| 2021-07-15 | 2021-07-13 | 17.740 | 211,500 | +12,000 | 0.05% | 3,752,010 |
| 2021-07-14 | 2021-07-12 | 18.020 | 199,500 | -500 | 0.05% | 3,594,990 |
| 2021-07-13 | 2021-07-09 | 17.600 | 200,000 | -2,500 | 0.05% | 3,520,000 |
| 2021-07-12 | 2021-07-08 | 17.740 | 202,500 | +11,000 | 0.05% | 3,592,350 |
| 2021-07-09 | 2021-07-07 | 18.400 | 191,500 | +3,000 | 0.05% | 3,523,600 |
| 2021-07-08 | 2021-07-06 | 18.680 | 188,500 | -7,000 | 0.04% | 3,521,180 |
| 2021-07-07 | 2021-07-05 | 17.780 | 195,500 | +3,500 | 0.05% | 3,475,990 |
| 2021-07-06 | 2021-07-02 | 18.120 | 192,000 | +4,000 | 0.05% | 3,479,040 |
| 2021-07-05 | 2021-06-30 | 18.460 | 188,000 | +4,500 | 0.04% | 3,470,480 |
| 2021-07-02 | 2021-06-29 | 17.760 | 183,500 | +8,000 | 0.04% | 3,258,960 |
| 2021-06-30 | 2021-06-28 | 18.020 | 175,500 | +5,000 | 0.04% | 3,162,510 |
| 2021-06-29 | 2021-06-25 | 18.440 | 170,500 | +1,000 | 0.04% | 3,144,020 |
| 2021-06-28 | 2021-06-24 | 18.800 | 169,500 | +10,500 | 0.04% | 3,186,600 |
| 2021-06-25 | 2021-06-23 | 18.960 | 159,000 | -2,000 | 0.04% | 3,014,640 |
| 2021-06-24 | 2021-06-22 | 19.040 | 161,000 | +10,000 | 0.04% | 3,065,440 |
| 2021-06-23 | 2021-06-21 | 19.780 | 151,000 | +5,500 | 0.04% | 2,986,780 |
| 2021-06-22 | 2021-06-18 | 20.500 | 145,500 | +15,000 | 0.04% | 2,982,750 |
| 2021-06-21 | 2021-06-17 | 20.750 | 130,500 | -5,000 | 0.03% | 2,707,875 |
| 2021-06-18 | 2021-06-16 | 20.750 | 135,500 | -2,500 | 0.03% | 2,811,625 |
| 2021-06-17 | 2021-06-15 | 21.500 | 138,000 | +7,500 | 0.04% | 2,967,000 |
| 2021-06-16 | 2021-06-11 | 20.300 | 130,500 | -9,000 | 0.03% | 2,649,150 |
| 2021-06-15 | 2021-06-10 | 19.260 | 139,500 | +1,000 | 0.04% | 2,686,770 |
| 2021-06-10 | 2021-06-08 | 19.700 | 138,500 | -10,000 | 0.04% | 2,728,450 |
| 2021-06-09 | 2021-06-07 | 19.100 | 148,500 | +1,000 | 0.04% | 2,836,350 |
| 2021-06-08 | 2021-06-04 | 19.340 | 147,500 | +1,000 | 0.04% | 2,852,650 |
| 2021-06-07 | 2021-06-03 | 19.300 | 146,500 | -6,500 | 0.04% | 2,827,450 |
| 2021-06-01 | 2021-05-28 | 19.280 | 153,000 | -500 | 0.04% | 2,949,840 |
| 2021-05-28 | 2021-05-26 | 18.300 | 153,500 | -1,500 | 0.04% | 2,809,050 |
| 2021-05-27 | 2021-05-25 | 18.140 | 155,000 | -2,500 | 0.04% | 2,811,700 |
| 2021-05-26 | 2021-05-24 | 17.380 | 157,500 | +4,000 | 0.04% | 2,737,350 |
| 2021-05-25 | 2021-05-21 | 18.320 | 153,500 | +4,500 | 0.04% | 2,812,120 |
| 2021-05-24 | 2021-05-20 | 18.160 | 149,000 | -18,000 | 0.04% | 2,705,840 |
| 2021-05-21 | 2021-05-18 | 19.400 | 167,000 | -4,000 | 0.04% | 3,239,800 |
| 2021-05-20 | 2021-05-17 | 18.860 | 171,000 | -1,000 | 0.04% | 3,225,060 |
| 2021-05-17 | 2021-05-13 | 19.160 | 172,000 | +7,500 | 0.04% | 3,295,520 |
| 2021-05-14 | 2021-05-12 | 20.000 | 164,500 | -16,000 | 0.04% | 3,290,000 |
| 2021-05-13 | 2021-05-11 | 18.800 | 180,500 | +6,500 | 0.05% | 3,393,400 |
| 2021-05-10 | 2021-05-06 | 18.840 | 174,000 | -7,500 | 0.05% | 3,278,160 |
| 2021-05-07 | 2021-05-05 | 18.860 | 181,500 | -3,500 | 0.05% | 3,423,090 |
| 2021-05-06 | 2021-05-04 | 18.820 | 185,000 | +7,000 | 0.05% | 3,481,700 |
| 2021-05-05 | 2021-05-03 | 18.680 | 178,000 | -81,000 | 0.05% | 3,325,040 |
| 2021-05-04 | 2021-04-30 | 19.760 | 259,000 | +52,000 | 0.07% | 5,117,840 |
| 2021-05-03 | 2021-04-29 | 17.980 | 207,000 | -12,500 | 0.05% | 3,721,860 |
| 2021-04-30 | 2021-04-28 | 16.540 | 219,500 | +1,000 | 0.06% | 3,630,530 |
| 2021-04-29 | 2021-04-27 | 15.900 | 218,500 | +5,000 | 0.06% | 3,474,150 |
| 2021-04-28 | 2021-04-26 | 15.700 | 213,500 | +3,000 | 0.06% | 3,351,950 |
| 2021-04-27 | 2021-04-23 | 15.720 | 210,500 | -26,500 | 0.05% | 3,309,060 |
| 2021-04-26 | 2021-04-22 | 15.940 | 237,000 | -36,000 | 0.06% | 3,777,780 |
| 2021-04-23 | 2021-04-21 | 16.300 | 273,000 | +32,500 | 0.07% | 4,449,900 |
| 2021-04-22 | 2021-04-20 | 16.160 | 240,500 | -16,500 | 0.06% | 3,886,480 |
| 2021-04-21 | 2021-04-19 | 16.980 | 257,000 | -10,000 | 0.07% | 4,363,860 |
| 2021-04-20 | 2021-04-16 | 17.540 | 267,000 | -3,000 | 0.07% | 4,683,180 |
| 2021-04-19 | 2021-04-15 | 17.100 | 270,000 | -4,000 | 0.07% | 4,617,000 |
| 2021-04-16 | 2021-04-14 | 18.240 | 274,000 | +9,000 | 0.07% | 4,997,760 |
| 2021-04-15 | 2021-04-13 | 16.820 | 265,000 | -3,000 | 0.07% | 4,457,300 |
| 2021-04-14 | 2021-04-12 | 16.680 | 268,000 | -1,000 | 0.07% | 4,470,240 |
| 2021-04-13 | 2021-04-09 | 15.600 | 269,000 | +2,000 | 0.07% | 4,196,400 |
| 2021-04-12 | 2021-04-08 | 15.140 | 267,000 | -3,000 | 0.07% | 4,042,380 |
| 2021-04-09 | 2021-04-07 | 15.620 | 270,000 | +1,500 | 0.07% | 4,217,400 |
| 2021-04-08 | 2021-04-01 | 15.500 | 268,500 | -1,000 | 0.07% | 4,161,750 |
| 2021-04-01 | 2021-03-30 | 15.180 | 269,500 | +1,500 | 0.07% | 4,091,010 |
| 2021-03-31 | 2021-03-29 | 14.760 | 268,000 | +1,000 | 0.07% | 3,955,680 |
| 2021-03-30 | 2021-03-26 | 14.780 | 267,000 | -500 | 0.07% | 3,946,260 |
| 2021-03-25 | 2021-03-23 | 15.500 | 267,500 | -6,000 | 0.07% | 4,146,250 |
| 2021-03-24 | 2021-03-22 | 16.400 | 273,500 | +8,500 | 0.07% | 4,485,400 |
| 2021-03-23 | 2021-03-19 | 16.820 | 265,000 | +16,500 | 0.07% | 4,457,300 |
| 2021-03-22 | 2021-03-18 | 17.400 | 248,500 | -9,500 | 0.06% | 4,323,900 |
| 2021-03-19 | 2021-03-17 | 16.940 | 258,000 | -9,500 | 0.07% | 4,370,520 |
| 2021-03-18 | 2021-03-16 | 16.900 | 267,500 | +23,500 | 0.07% | 4,520,750 |
| 2021-03-17 | 2021-03-15 | 17.760 | 244,000 | -19,500 | 0.06% | 4,333,440 |
| 2021-03-16 | 2021-03-12 | 15.580 | 263,500 | +8,500 | 0.07% | 4,105,330 |
| 2021-03-15 | 2021-03-11 | 14.400 | 255,000 | +1,000 | 0.07% | 3,672,000 |
| 2021-03-12 | 2021-03-10 | 14.080 | 254,000 | +10,500 | 0.07% | 3,576,320 |
| 2021-03-11 | 2021-03-09 | 13.720 | 243,500 | +3,500 | 0.06% | 3,340,820 |
| 2021-03-10 | 2021-03-08 | 13.800 | 240,000 | -3,500 | 0.06% | 3,312,000 |
| 2021-03-09 | 2021-03-05 | 14.040 | 243,500 | +16,000 | 0.06% | 3,418,740 |
| 2021-03-08 | 2021-03-04 | 15.260 | 227,500 | +23,000 | 0.06% | 3,471,650 |
| 2021-03-05 | 2021-03-03 | 15.920 | 204,500 | +4,000 | 0.05% | 3,255,640 |
| 2021-03-04 | 2021-03-02 | 16.300 | 200,500 | +9,500 | 0.05% | 3,268,150 |
| 2021-03-03 | 2021-03-01 | 15.720 | 191,000 | -16,000 | 0.05% | 3,002,520 |
| 2021-03-02 | 2021-02-26 | 15.000 | 207,000 | -13,500 | 0.05% | 3,105,000 |
| 2021-03-01 | 2021-02-25 | 16.220 | 220,500 | +26,500 | 0.06% | 3,576,510 |
| 2021-02-26 | 2021-02-24 | 15.860 | 194,000 | -2,000 | 0.05% | 3,076,840 |
| 2021-02-25 | 2021-02-23 | 17.120 | 196,000 | +2,500 | 0.05% | 3,355,520 |
| 2021-02-24 | 2021-02-22 | 18.900 | 193,500 | +23,500 | 0.05% | 3,657,150 |
| 2021-02-23 | 2021-02-19 | 20.800 | 170,000 | +2,000 | 0.04% | 3,536,000 |
| 2021-02-22 | 2021-02-18 | 20.300 | 168,000 | +3,500 | 0.04% | 3,410,400 |
| 2021-02-19 | 2021-02-17 | 21.050 | 164,500 | +1,500 | 0.04% | 3,462,725 |
| 2021-02-18 | 2021-02-16 | 20.300 | 163,000 | -33,000 | 0.04% | 3,308,900 |
| 2021-02-17 | 2021-02-11 | 17.560 | 196,000 | -18,500 | 0.05% | 3,441,760 |
| 2021-02-16 | 2021-02-09 | 18.820 | 214,500 | -12,500 | 0.06% | 4,036,890 |
| 2021-02-10 | 2021-02-08 | 15.620 | 227,000 | -5,500 | 0.06% | 3,545,740 |
| 2021-02-09 | 2021-02-05 | 14.260 | 232,500 | -2,500 | 0.06% | 3,315,450 |
| 2021-02-08 | 2021-02-04 | 14.560 | 235,000 | +4,500 | 0.06% | 3,421,600 |
| 2021-02-05 | 2021-02-03 | 14.980 | 230,500 | +1,000 | 0.06% | 3,452,890 |
| 2021-02-04 | 2021-02-02 | 13.000 | 229,500 | -3,500 | 0.06% | 2,983,500 |
| 2021-02-02 | 2021-01-29 | 13.000 | 233,000 | -8,000 | 0.06% | 3,029,000 |
| 2021-02-01 | 2021-01-28 | 13.200 | 241,000 | +16,500 | 0.06% | 3,181,200 |
| 2021-01-29 | 2021-01-27 | 13.800 | 224,500 | -16,000 | 0.06% | 3,098,100 |
| 2021-01-28 | 2021-01-26 | 13.900 | 240,500 | -500 | 0.06% | 3,342,950 |
| 2021-01-27 | 2021-01-25 | 14.140 | 241,000 | -3,000 | 0.06% | 3,407,740 |
| 2021-01-26 | 2021-01-22 | 14.500 | 244,000 | +500 | 0.06% | 3,538,000 |
| 2021-01-25 | 2021-01-21 | 14.700 | 243,500 | -1,500 | 0.06% | 3,579,450 |
| 2021-01-22 | 2021-01-20 | 14.680 | 245,000 | +5,500 | 0.06% | 3,596,600 |
| 2021-01-21 | 2021-01-19 | 14.680 | 239,500 | -1,500 | 0.06% | 3,515,860 |
| 2021-01-20 | 2021-01-18 | 14.800 | 241,000 | -1,500 | 0.06% | 3,566,800 |
| 2021-01-19 | 2021-01-15 | 15.160 | 242,500 | -14,000 | 0.06% | 3,676,300 |
| 2021-01-18 | 2021-01-14 | 15.540 | 256,500 | -8,000 | 0.07% | 3,986,010 |
| 2021-01-15 | 2021-01-13 | 15.500 | 264,500 | +25,000 | 0.07% | 4,099,750 |
| 2021-01-14 | 2021-01-12 | 15.900 | 239,500 | +500 | 0.06% | 3,808,050 |
| 2021-01-12 | 2021-01-08 | 16.500 | 239,000 | -7,000 | 0.07% | 3,943,500 |
| 2021-01-11 | 2021-01-07 | 16.540 | 246,000 | +2,000 | 0.07% | 4,068,840 |
| 2021-01-08 | 2021-01-06 | 16.500 | 244,000 | +71,000 | 0.07% | 4,026,000 |
| 2021-01-07 | 2021-01-05 | 19.220 | 173,000 | -5,000 | 0.05% | 3,325,060 |
| 2021-01-06 | 2021-01-04 | 19.140 | 178,000 | +2,500 | 0.05% | 3,406,920 |
| 2021-01-05 | 2020-12-31 | 17.980 | 175,500 | +5,000 | 0.05% | 3,155,490 |
| 2021-01-04 | 2020-12-29 | 18.160 | 170,500 | -4,000 | 0.05% | 3,096,280 |
| 2020-12-30 | 2020-12-28 | 16.980 | 174,500 | +2,500 | 0.05% | 2,963,010 |
| 2020-12-29 | 2020-12-24 | 18.340 | 172,000 | +6,500 | 0.05% | 3,154,480 |
| 2020-12-28 | 2020-12-22 | 18.660 | 165,500 | -3,500 | 0.05% | 3,088,230 |
| 2020-12-23 | 2020-12-21 | 18.640 | 169,000 | +3,500 | 0.05% | 3,150,160 |
| 2020-12-22 | 2020-12-18 | 18.020 | 165,500 | +3,000 | 0.05% | 2,982,310 |
| 2020-12-21 | 2020-12-17 | 18.200 | 162,500 | -2,000 | 0.05% | 2,957,500 |
| 2020-12-18 | 2020-12-16 | 17.520 | 164,500 | -12,500 | 0.05% | 2,882,040 |
| 2020-12-17 | 2020-12-15 | 17.000 | 177,000 | +1,500 | 0.05% | 3,009,000 |
| 2020-12-16 | 2020-12-14 | 17.400 | 175,500 | +500 | 0.05% | 3,053,700 |
| 2020-12-15 | 2020-12-11 | 17.320 | 175,000 | +4,500 | 0.05% | 3,031,000 |
| 2020-12-14 | 2020-12-10 | 17.000 | 170,500 | +1,500 | 0.05% | 2,898,500 |
| 2020-12-11 | 2020-12-09 | 17.040 | 169,000 | -1,000 | 0.05% | 2,879,760 |
| 2020-12-10 | 2020-12-08 | 16.680 | 170,000 | -1,500 | 0.05% | 2,835,600 |
| 2020-12-09 | 2020-12-07 | 16.500 | 171,500 | +2,000 | 0.05% | 2,829,750 |
| 2020-12-08 | 2020-12-04 | 16.540 | 169,500 | -2,000 | 0.05% | 2,803,530 |
| 2020-12-07 | 2020-12-03 | 16.780 | 171,500 | -5,500 | 0.05% | 2,877,770 |
| 2020-12-04 | 2020-12-02 | 15.880 | 177,000 | +500 | 0.05% | 2,810,760 |
| 2020-12-03 | 2020-12-01 | 15.040 | 176,500 | -3,000 | 0.05% | 2,654,560 |
| 2020-12-02 | 2020-11-30 | 14.600 | 179,500 | +2,000 | 0.05% | 2,620,700 |
| 2020-12-01 | 2020-11-27 | 14.940 | 177,500 | -2,500 | 0.05% | 2,651,850 |
| 2020-11-30 | 2020-11-26 | 14.160 | 180,000 | +2,000 | 0.05% | 2,548,800 |
| 2020-11-27 | 2020-11-25 | 13.100 | 178,000 | +2,000 | 0.05% | 2,331,800 |
| 2020-11-26 | 2020-11-24 | 12.660 | 176,000 | +500 | 0.05% | 2,228,160 |
| 2020-11-25 | 2020-11-23 | 11.100 | 175,500 | +2,000 | 0.05% | 1,948,050 |
| 2020-11-24 | 2020-11-20 | 11.180 | 173,500 | -4,500 | 0.05% | 1,939,730 |
| 2020-11-23 | 2020-11-19 | 10.920 | 178,000 | +1,500 | 0.05% | 1,943,760 |
| 2020-11-20 | 2020-11-18 | 11.000 | 176,500 | +5,500 | 0.05% | 1,941,500 |
| 2020-11-19 | 2020-11-17 | 10.800 | 171,000 | +500 | 0.05% | 1,846,800 |
| 2020-11-17 | 2020-11-13 | 10.700 | 170,500 | -3,500 | 0.05% | 1,824,350 |
| 2020-11-13 | 2020-11-11 | 11.060 | 174,000 | -4,000 | 0.05% | 1,924,440 |
| 2020-11-12 | 2020-11-10 | 11.280 | 178,000 | +2,500 | 0.05% | 2,007,840 |
| 2020-11-11 | 2020-11-09 | 11.160 | 175,500 | +9,500 | 0.05% | 1,958,580 |
| 2020-11-10 | 2020-11-06 | 11.360 | 166,000 | +5,000 | 0.05% | 1,885,760 |
| 2020-11-06 | 2020-11-04 | 11.180 | 161,000 | -2,000 | 0.05% | 1,799,980 |
| 2020-11-05 | 2020-11-03 | 11.640 | 163,000 | -10,000 | 0.05% | 1,897,320 |
| 2020-11-04 | 2020-11-02 | 10.980 | 173,000 | +2,000 | 0.05% | 1,899,540 |
| 2020-11-03 | 2020-10-30 | 10.620 | 171,000 | +3,500 | 0.05% | 1,816,020 |
| 2020-11-02 | 2020-10-29 | 10.960 | 167,500 | +500 | 0.05% | 1,835,800 |
| 2020-10-30 | 2020-10-28 | 10.980 | 167,000 | +5,000 | 0.05% | 1,833,660 |
| 2020-10-28 | 2020-10-23 | 10.000 | 162,000 | +2,000 | 0.05% | 1,620,000 |
| 2020-10-27 | 2020-10-22 | 9.960 | 160,000 | +3,000 | 0.05% | 1,593,600 |
| 2020-10-22 | 2020-10-20 | 9.880 | 157,000 | -4,500 | 0.05% | 1,551,160 |
| 2020-10-20 | 2020-10-16 | 9.240 | 161,500 | +3,500 | 0.05% | 1,492,260 |
| 2020-10-19 | 2020-10-15 | 9.180 | 158,000 | +1,000 | 0.05% | 1,450,440 |
| 2020-10-16 | 2020-10-14 | 9.300 | 157,000 | -4,000 | 0.05% | 1,460,100 |
| 2020-10-15 | 2020-10-12 | 9.360 | 161,000 | +4,000 | 0.05% | 1,506,960 |
| 2020-10-14 | 2020-10-09 | 9.430 | 157,000 | -3,000 | 0.05% | 1,480,510 |
| 2020-10-12 | 2020-10-08 | 9.400 | 160,000 | +2,000 | 0.05% | 1,504,000 |
| 2020-10-09 | 2020-10-07 | 9.300 | 158,000 | +1,000 | 0.05% | 1,469,400 |
| 2020-10-08 | 2020-10-06 | 9.360 | 157,000 | -4,500 | 0.05% | 1,469,520 |
| 2020-10-07 | 2020-10-05 | 9.350 | 161,500 | +1,500 | 0.05% | 1,510,025 |
| 2020-09-30 | 2020-09-28 | 9.480 | 160,000 | +500 | 0.05% | 1,516,800 |
| 2020-09-29 | 2020-09-25 | 9.540 | 159,500 | +1,500 | 0.05% | 1,521,630 |
| 2020-09-28 | 2020-09-24 | 9.960 | 158,000 | +1,000 | 0.05% | 1,573,680 |
| 2020-09-25 | 2020-09-23 | 10.000 | 157,000 | -2,000 | 0.05% | 1,570,000 |
| 2020-09-23 | 2020-09-21 | 10.200 | 159,000 | +1,000 | 0.05% | 1,621,800 |
| 2020-09-22 | 2020-09-18 | 10.400 | 158,000 | -3,000 | 0.05% | 1,643,200 |
| 2020-09-21 | 2020-09-17 | 10.000 | 161,000 | -500 | 0.05% | 1,610,000 |
| 2020-09-16 | 2020-09-14 | 10.220 | 161,500 | +500 | 0.05% | 1,650,530 |
| 2020-09-15 | 2020-09-11 | 10.500 | 161,000 | +500 | 0.05% | 1,690,500 |
| 2020-09-14 | 2020-09-10 | 10.280 | 160,500 | -500 | 0.05% | 1,649,940 |
| 2020-09-11 | 2020-09-09 | 10.860 | 161,000 | +31,500 | 0.05% | 1,748,460 |
| 2020-09-10 | 2020-09-08 | 11.020 | 129,500 | +35,000 | 0.04% | 1,427,090 |
| 2020-09-08 | 2020-09-04 | 10.820 | 94,500 | -17,500 | 0.03% | 1,022,490 |
| 2020-09-07 | 2020-09-03 | 11.580 | 112,000 | -3,500 | 0.03% | 1,296,960 |
| 2020-09-02 | 2020-08-31 | 11.960 | 115,500 | +5,000 | 0.03% | 1,381,380 |
| 2020-08-31 | 2020-08-27 | 12.000 | 110,500 | +2,000 | 0.03% | 1,326,000 |
| 2020-08-27 | 2020-08-25 | 12.860 | 108,500 | +3,000 | 0.03% | 1,395,310 |
| 2020-08-26 | 2020-08-24 | 13.500 | 105,500 | +24,500 | 0.03% | 1,424,250 |
| 2020-08-24 | 2020-08-20 | 11.060 | 81,000 | -8,000 | 0.02% | 895,860 |
| 2020-08-18 | 2020-08-14 | 10.480 | 89,000 | +3,000 | 0.03% | 932,720 |
| 2020-08-17 | 2020-08-13 | 10.560 | 86,000 | -3,000 | 0.03% | 908,160 |
| 2020-08-14 | 2020-08-12 | 10.820 | 89,000 | +1,000 | 0.03% | 962,980 |
| 2020-08-13 | 2020-08-11 | 10.600 | 88,000 | +6,000 | 0.03% | 932,800 |
| 2020-08-07 | 2020-08-05 | 11.160 | 82,000 | +5,000 | 0.02% | 915,120 |
| 2020-08-06 | 2020-08-04 | 10.800 | 77,000 | -1,000 | 0.02% | 831,600 |
| 2020-08-05 | 2020-08-03 | 10.760 | 78,000 | -1,000 | 0.02% | 839,280 |
| 2020-08-03 | 2020-07-30 | 10.000 | 79,000 | -10,000 | 0.02% | 790,000 |
| 2020-07-30 | 2020-07-28 | 10.500 | 89,000 | +10,000 | 0.03% | 934,500 |
| 2020-07-29 | 2020-07-27 | 9.400 | 79,000 | +10,000 | 0.02% | 742,600 |
| 2020-07-20 | 2020-07-16 | 9.200 | 69,000 | -12,000 | 0.02% | 634,800 |
| 2020-07-17 | 2020-07-15 | 9.490 | 81,000 | +1,000 | 0.02% | 768,690 |
| 2020-07-16 | 2020-07-14 | 9.500 | 80,000 | +3,000 | 0.02% | 760,000 |
| 2020-07-15 | 2020-07-13 | 9.550 | 77,000 | +9,500 | 0.02% | 735,350 |
| 2020-07-08 | 2020-07-06 | 7.940 | 67,500 | +500 | 0.02% | 535,950 |
| 2020-07-07 | 2020-07-03 | 7.800 | 67,000 | +6,000 | 0.02% | 522,600 |
| 2020-07-06 | 2020-07-02 | 8.340 | 61,000 | -2,000 | 0.02% | 508,740 |
| 2020-07-03 | 2020-06-30 | 8.440 | 63,000 | +3,000 | 0.02% | 531,720 |
| 2020-07-02 | 2020-06-29 | 8.370 | 60,000 | +20,000 | 0.02% | 502,200 |
| 2020-06-30 | 2020-06-26 | 8.200 | 40,000 | +5,000 | 0.01% | 328,000 |
| 2020-06-26 | 2020-06-23 | 7.950 | 35,000 | +6,500 | 0.01% | 278,250 |
| 2020-06-08 | 2020-06-04 | 6.300 | 28,500 | -7,000 | 0.01% | 179,550 |
| 2020-06-05 | 2020-06-03 | 6.000 | 35,500 | +6,000 | 0.01% | 213,000 |
| 2020-06-03 | 2020-06-01 | 6.000 | 29,500 | +1,000 | 0.01% | 177,000 |
| 2020-06-02 | 2020-05-29 | 5.970 | 28,500 | -7,500 | 0.01% | 170,145 |
| 2020-05-28 | 2020-05-26 | 5.980 | 36,000 | +3,500 | 0.01% | 215,280 |
| 2020-05-26 | 2020-05-22 | 5.920 | 32,500 | +4,000 | 0.01% | 192,400 |
| 2020-05-25 | 2020-05-21 | 6.000 | 28,500 | -6,500 | 0.01% | 171,000 |
| 2020-05-20 | 2020-05-18 | 5.960 | 35,000 | -6,000 | 0.01% | 208,600 |
| 2020-05-18 | 2020-05-14 | 5.930 | 41,000 | -7,000 | 0.01% | 243,130 |
| 2020-05-14 | 2020-05-12 | 6.060 | 48,000 | +1,000 | 0.01% | 290,880 |
| 2020-05-13 | 2020-05-11 | 5.980 | 47,000 | +8,500 | 0.01% | 281,060 |
| 2020-05-11 | 2020-05-07 | 6.050 | 38,500 | -9,000 | 0.01% | 232,925 |
| 2020-04-28 | 2020-04-24 | 6.320 | 47,500 | +2,000 | 0.01% | 300,200 |
| 2020-04-27 | 2020-04-23 | 6.260 | 45,500 | +2,000 | 0.01% | 284,830 |
| 2020-04-21 | 2020-04-17 | 6.300 | 43,500 | +1,000 | 0.01% | 274,050 |
| 2020-04-20 | 2020-04-16 | 6.310 | 42,500 | +4,000 | 0.01% | 268,175 |
| 2020-04-06 | 2020-04-02 | 6.250 | 38,500 | -9,500 | 0.01% | 240,625 |
| 2020-03-24 | 2020-03-20 | 6.810 | 48,000 | -500 | 0.01% | 326,880 |
| 2020-03-19 | 2020-03-17 | 6.790 | 48,500 | -13,000 | 0.01% | 329,315 |
| 2020-03-18 | 2020-03-16 | 6.740 | 61,500 | -500 | 0.02% | 414,510 |
| 2020-03-17 | 2020-03-13 | 6.850 | 62,000 | -12,000 | 0.02% | 424,700 |
| 2020-03-11 | 2020-03-09 | 7.000 | 74,000 | -10,000 | 0.02% | 518,000 |
| 2020-02-12 | 2020-02-10 | 7.400 | 84,000 | -1,000 | 0.03% | 621,600 |
| 2020-02-10 | 2020-02-06 | 7.400 | 85,000 | -1,000 | 0.03% | 629,000 |
| 2020-02-07 | 2020-02-05 | 7.590 | 86,000 | -1,000 | 0.03% | 652,740 |
| 2020-02-05 | 2020-02-03 | 7.610 | 87,000 | +7,500 | 0.03% | 662,070 |
| 2020-01-31 | 2020-01-29 | 7.660 | 79,500 | -5,500 | 0.03% | 608,970 |
| 2020-01-29 | 2020-01-22 | 7.750 | 85,000 | -2,000 | 0.03% | 658,750 |
| 2020-01-20 | 2020-01-16 | 7.470 | 87,000 | -2,000 | 0.03% | 649,890 |
| 2020-01-15 | 2020-01-13 | 7.470 | 89,000 | -1,500 | 0.03% | 664,830 |
| 2020-01-09 | 2020-01-07 | 7.570 | 90,500 | +4,500 | 0.03% | 685,085 |
| 2020-01-08 | 2020-01-06 | 7.750 | 86,000 | +1,000 | 0.03% | 666,500 |
| 2020-01-07 | 2020-01-03 | 7.840 | 85,000 | +3,000 | 0.03% | 666,400 |
| 2020-01-06 | 2020-01-02 | 8.000 | 82,000 | -7,500 | 0.03% | 656,000 |
| 2020-01-03 | 2019-12-31 | 8.000 | 89,500 | +500 | 0.03% | 716,000 |
| 2020-01-02 | 2019-12-27 | 7.920 | 89,000 | +2,500 | 0.03% | 704,880 |
| 2019-12-30 | 2019-12-24 | 7.950 | 86,500 | -1,000 | 0.03% | 687,675 |
| 2019-12-27 | 2019-12-20 | 7.890 | 87,500 | +1,500 | 0.03% | 690,375 |
| 2019-12-23 | 2019-12-19 | 7.600 | 86,000 | -2,000 | 0.03% | 653,600 |
| 2019-12-19 | 2019-12-17 | 7.770 | 88,000 | -5,000 | 0.03% | 683,760 |
| 2019-12-18 | 2019-12-16 | 7.950 | 93,000 | +3,000 | 0.03% | 739,350 |
| 2019-12-12 | 2019-12-10 | 8.000 | 90,000 | -3,500 | 0.03% | 720,000 |
| 2019-12-06 | 2019-12-04 | 8.100 | 93,500 | +7,500 | 0.03% | 757,350 |
| 2019-12-04 | 2019-12-02 | 8.050 | 86,000 | -6,500 | 0.03% | 692,300 |
| 2019-12-02 | 2019-11-28 | 8.130 | 92,500 | +2,000 | 0.03% | 752,025 |
| 2019-11-29 | 2019-11-27 | 8.000 | 90,500 | +2,500 | 0.03% | 724,000 |
| 2019-11-28 | 2019-11-26 | 7.900 | 88,000 | +2,000 | 0.03% | 695,200 |
| 2019-11-26 | 2019-11-22 | 8.150 | 86,000 | -6,000 | 0.03% | 700,900 |
| 2019-11-25 | 2019-11-21 | 8.150 | 92,000 | +5,000 | 0.03% | 749,800 |
| 2019-11-22 | 2019-11-20 | 8.250 | 87,000 | -3,500 | 0.03% | 717,750 |
| 2019-11-21 | 2019-11-19 | 8.300 | 90,500 | +3,500 | 0.03% | 751,150 |
| 2019-11-20 | 2019-11-18 | 8.300 | 87,000 | -5,500 | 0.03% | 722,100 |
| 2019-11-19 | 2019-11-15 | 8.300 | 92,500 | -3,500 | 0.03% | 767,750 |
| 2019-11-18 | 2019-11-14 | 8.500 | 96,000 | +4,000 | 0.03% | 816,000 |
| 2019-11-15 | 2019-11-13 | 8.300 | 92,000 | -1,000 | 0.03% | 763,600 |
| 2019-11-14 | 2019-11-12 | 8.210 | 93,000 | +10,000 | 0.03% | 763,530 |
| 2019-11-13 | 2019-11-11 | 8.220 | 83,000 | -4,500 | 0.03% | 682,260 |
| 2019-11-12 | 2019-11-08 | 8.130 | 87,500 | +28,000 | 0.03% | 711,375 |
| 2019-11-11 | 2019-11-07 | 7.420 | 59,500 | +3,500 | 0.02% | 441,490 |
| 2019-11-08 | 2019-11-06 | 6.760 | 56,000 | -1,500 | 0.02% | 378,560 |
| 2019-11-07 | 2019-11-05 | 5.500 | 57,500 | -7,500 | 0.02% | 316,250 |
| 2019-11-05 | 2019-11-01 | 5.370 | 65,000 | +500 | 0.02% | 349,050 |
| 2019-11-04 | 2019-10-31 | 5.380 | 64,500 | +1,000 | 0.02% | 347,010 |
| 2019-10-31 | 2019-10-29 | 5.430 | 63,500 | -1,500 | 0.02% | 344,805 |
| 2019-10-30 | 2019-10-28 | 5.450 | 65,000 | +2,000 | 0.02% | 354,250 |
| 2019-10-23 | 2019-10-21 | 5.180 | 63,000 | +500 | 0.02% | 326,340 |
| 2019-10-21 | 2019-10-17 | 5.060 | 62,500 | +1,000 | 0.02% | 316,250 |
| 2019-10-17 | 2019-10-15 | 5.080 | 61,500 | -3,000 | 0.02% | 312,420 |
| 2019-10-10 | 2019-10-08 | 5.130 | 64,500 | +1,000 | 0.02% | 330,885 |
| 2019-09-13 | 2019-09-11 | 4.990 | 63,500 | -6,500 | 0.02% | 316,865 |
| 2019-09-10 | 2019-09-06 | 4.960 | 70,000 | +500 | 0.02% | 347,200 |
| 2019-09-09 | 2019-09-05 | 4.970 | 69,500 | +1,000 | 0.02% | 345,415 |
| 2019-09-05 | 2019-09-03 | 4.800 | 68,500 | -3,000 | 0.02% | 328,800 |
| 2019-08-23 | 2019-08-21 | 5.000 | 71,500 | +1,000 | 0.03% | 357,500 |
| 2019-08-21 | 2019-08-19 | 5.000 | 70,500 | +3,500 | 0.02% | 352,500 |
| 2019-08-20 | 2019-08-16 | 5.000 | 67,000 | +3,000 | 0.02% | 335,000 |
| 2019-08-19 | 2019-08-15 | 5.010 | 64,000 | +8,000 | 0.02% | 320,640 |
| 2019-08-15 | 2019-08-13 | 5.000 | 56,000 | -17,000 | 0.02% | 280,000 |
| 2019-08-12 | 2019-08-08 | 4.950 | 73,000 | +1,000 | 0.03% | 361,350 |
| 2019-08-02 | 2019-07-31 | 5.030 | 72,000 | +1,000 | 0.03% | 362,160 |
| 2019-07-29 | 2019-07-25 | 5.150 | 71,000 | +6,000 | 0.02% | 365,650 |
| 2019-07-11 | 2019-07-09 | 5.080 | 65,000 | -500 | 0.02% | 330,200 |
| 2019-07-08 | 2019-07-04 | 5.150 | 65,500 | +1,000 | 0.02% | 337,325 |
| 2019-07-05 | 2019-07-03 | 5.150 | 64,500 | +3,500 | 0.02% | 332,175 |
| 2019-07-03 | 2019-06-28 | 5.180 | 61,000 | +2,500 | 0.02% | 315,980 |
| 2019-06-28 | 2019-06-26 | 5.150 | 58,500 | +4,000 | 0.02% | 301,275 |
| 2019-06-27 | 2019-06-25 | 5.140 | 54,500 | +1,500 | 0.02% | 280,130 |
| 2019-06-26 | 2019-06-24 | 5.170 | 53,000 | -4,000 | 0.02% | 274,010 |
| 2019-06-21 | 2019-06-19 | 5.150 | 57,000 | +3,500 | 0.02% | 293,550 |
| 2019-06-20 | 2019-06-18 | 5.010 | 53,500 | -5,000 | 0.02% | 268,035 |
| 2019-06-19 | 2019-06-17 | 5.020 | 58,500 | -3,000 | 0.02% | 293,670 |
| 2019-06-17 | 2019-06-13 | 5.100 | 61,500 | +1,500 | 0.02% | 313,650 |
| 2019-06-14 | 2019-06-12 | 5.160 | 60,000 | +3,500 | 0.02% | 309,600 |
| 2019-06-13 | 2019-06-11 | 5.190 | 56,500 | +7,500 | 0.02% | 293,235 |
| 2019-06-12 | 2019-06-10 | 5.280 | 49,000 | -12,000 | 0.02% | 258,720 |
| 2019-06-11 | 2019-06-06 | 5.680 | 61,000 | +1,000 | 0.02% | 346,480 |
| 2019-06-06 | 2019-06-04 | 5.780 | 60,000 | +1,000 | 0.02% | 346,800 |
| 2019-06-03 | 2019-05-30 | 5.800 | 59,000 | +1,000 | 0.02% | 342,200 |
| 2019-05-31 | 2019-05-29 | 5.770 | 58,000 | -4,500 | 0.02% | 334,660 |
| 2019-05-29 | 2019-05-27 | 5.830 | 62,500 | +1,000 | 0.02% | 364,375 |
| 2019-05-27 | 2019-05-23 | 5.820 | 61,500 | +500 | 0.02% | 357,930 |
| 2019-05-23 | 2019-05-21 | 5.860 | 61,000 | +1,000 | 0.02% | 357,460 |
| 2019-05-22 | 2019-05-20 | 5.920 | 60,000 | +9,000 | 0.02% | 355,200 |
| 2019-05-21 | 2019-05-17 | 5.910 | 51,000 | -10,000 | 0.02% | 301,410 |
| 2019-05-20 | 2019-05-16 | 5.930 | 61,000 | +500 | 0.02% | 361,730 |
| 2019-05-17 | 2019-05-15 | 5.820 | 60,500 | +16,000 | 0.02% | 352,110 |
| 2019-05-07 | 2019-05-03 | 5.370 | 44,500 | -5,000 | 0.02% | 238,965 |
| 2019-04-24 | 2019-04-18 | 5.590 | 49,500 | +1,500 | 0.02% | 276,705 |
| 2019-04-17 | 2019-04-15 | 5.750 | 48,000 | +3,000 | 0.02% | 276,000 |
| 2019-04-01 | 2019-03-28 | 6.000 | 45,000 | +5,000 | 0.02% | 270,000 |
| 2018-07-17 | 2018-07-13 | 9.160 | 40,000 | -2,000 | 0.02% | 366,400 |
| 2018-07-16 | 2018-07-12 | 9.200 | 42,000 | +2,000 | 0.02% | 386,400 |
| 2018-07-09 | 2018-07-05 | 9.960 | 40,000 | -2,000 | 0.02% | 398,400 |
| 2018-05-08 | 2018-05-04 | 12.840 | 42,000 | -2,000 | 0.02% | 539,280 |
| 2018-04-27 | 2018-04-25 | 12.000 | 44,000 | +2,000 | 0.02% | 528,000 |
| 2018-04-25 | 2018-04-23 | 13.320 | 42,000 | -8,000 | 0.02% | 559,440 |
| 2018-04-20 | 2018-04-18 | 13.500 | 50,000 | +8,000 | 0.02% | 675,000 |
| 2018-04-19 | 2018-04-17 | 14.100 | 42,000 | -4,000 | 0.02% | 592,200 |
| 2018-04-16 | 2018-04-12 | 14.960 | 46,000 | +4,000 | 0.02% | 688,160 |
| 2018-04-13 | 2018-04-11 | 14.960 | 42,000 | +2,000 | 0.02% | 628,320 |
| 2018-04-12 | 2018-04-10 | 15.140 | 40,000 | -14,000 | 0.02% | 605,600 |
| 2018-04-11 | 2018-04-09 | 16.100 | 54,000 | +4,000 | 0.02% | 869,400 |
| 2018-04-10 | 2018-04-06 | 13.500 | 50,000 | +2,000 | 0.02% | 675,000 |
| 2018-04-06 | 2018-04-03 | 13.580 | 48,000 | +6,000 | 0.02% | 651,840 |
| 2018-03-29 | 2018-03-27 | 13.440 | 42,000 | -2,000 | 0.02% | 564,480 |
| 2018-03-28 | 2018-03-26 | 13.820 | 44,000 | -2,000 | 0.02% | 608,080 |
| 2018-03-20 | 2018-03-16 | 13.900 | 46,000 | -8,000 | 0.02% | 639,400 |
| 2018-03-19 | 2018-03-15 | 14.680 | 54,000 | -12,000 | 0.02% | 792,720 |
| 2018-03-16 | 2018-03-14 | 15.100 | 66,000 | +10,000 | 0.03% | 996,600 |
| 2018-03-15 | 2018-03-13 | 15.360 | 56,000 | +12,000 | 0.02% | 860,160 |
| 2018-03-14 | 2018-03-12 | 15.000 | 44,000 | +2,000 | 0.02% | 660,000 |
| 2018-03-13 | 2018-03-09 | 15.500 | 42,000 | +2,000 | 0.02% | 651,000 |
| 2018-03-12 | 2018-03-08 | 16.160 | 40,000 | -12,000 | 0.02% | 646,400 |
| 2018-03-09 | 2018-03-07 | 16.360 | 52,000 | +10,000 | 0.02% | 850,720 |
| 2018-03-07 | 2018-03-05 | 14.080 | 42,000 | -2,000 | 0.02% | 591,360 |
| 2018-03-06 | 2018-03-02 | 15.400 | 44,000 | -12,000 | 0.02% | 677,600 |
| 2018-03-05 | 2018-03-01 | 15.840 | 56,000 | +16,000 | 0.02% | 887,040 |
| 2018-03-02 | 2018-02-28 | 16.380 | 40,000 | +2,000 | 0.02% | 655,200 |
| 2018-03-01 | 2018-02-27 | 17.060 | 38,000 | -18,000 | 0.02% | 648,280 |
| 2018-02-28 | 2018-02-26 | 18.000 | 56,000 | -6,000 | 0.02% | 1,008,000 |
| 2018-02-27 | 2018-02-23 | 18.900 | 62,000 | +2,000 | 0.02% | 1,171,800 |
| 2018-02-26 | 2018-02-22 | 19.280 | 60,000 | -8,000 | 0.02% | 1,156,800 |
| 2018-02-23 | 2018-02-21 | 19.180 | 68,000 | +20,000 | 0.03% | 1,304,240 |
| 2018-02-22 | 2018-02-20 | 19.360 | 48,000 | -32,000 | 0.02% | 929,280 |
| 2018-02-21 | 2018-02-15 | 18.500 | 80,000 | +30,000 | 0.03% | 1,480,000 |
| 2018-02-20 | 2018-02-13 | 14.800 | 50,000 | +32,000 | 0.02% | 740,000 |
| 2018-02-14 | 2018-02-12 | 14.800 | 18,000 | +2,000 | 0.01% | 266,400 |
| 2018-02-13 | 2018-02-09 | 16.820 | 16,000 | -34,000 | 0.01% | 269,120 |
| 2018-02-12 | 2018-02-08 | 19.180 | 50,000 | -2,000 | 0.02% | 959,000 |
| 2018-02-09 | 2018-02-07 | 20.000 | 52,000 | -2,000 | 0.02% | 1,040,000 |
| 2018-02-08 | 2018-02-06 | 18.500 | 54,000 | -4,000 | 0.02% | 999,000 |
| 2018-02-07 | 2018-02-05 | 19.960 | 58,000 | -8,000 | 0.02% | 1,157,680 |
| 2018-02-06 | 2018-02-02 | 17.200 | 66,000 | +10,000 | 0.03% | 1,135,200 |
| 2018-02-05 | 2018-02-01 | 11.440 | 56,000 | +14,000 | 0.02% | 640,640 |
| 2018-02-02 | 2018-01-31 | 7.200 | 42,000 | +20,000 | 0.02% | 302,400 |
| 2018-01-26 | 2018-01-24 | 4.600 | 22,000 | -6,000 | 0.01% | 101,200 |
| 2018-01-25 | 2018-01-23 | 3.750 | 28,000 | +6,000 | 0.01% | 105,000 |
| 2018-01-24 | 2018-01-22 | 3.590 | 22,000 | +10,000 | 0.01% | 78,980 |
| 2018-01-18 | 2018-01-16 | 2.990 | 12,000 | -76,000 | 0.00% | 35,880 |
| 2018-01-10 | 2018-01-08 | 2.570 | 88,000 | +14,000 | 0.03% | 226,160 |
| 2018-01-08 | 2018-01-04 | 2.700 | 74,000 | +2,000 | 0.03% | 199,800 |
| 2018-01-04 | 2018-01-02 | 2.870 | 72,000 | -12,000 | 0.03% | 206,640 |
| 2017-12-28 | 2017-12-22 | 2.480 | 84,000 | -10,000 | 0.03% | 208,320 |
| 2017-12-27 | 2017-12-21 | 2.230 | 94,000 | +62,000 | 0.04% | 209,620 |
| 2017-12-22 | 2017-12-20 | 2.300 | 32,000 | +20,000 | 0.01% | 73,600 |
| 2017-12-15 | 2017-12-13 | 2.900 | 12,000 | -6,000 | 0.00% | 34,800 |
| 2017-12-08 | 2017-12-06 | 2.400 | 18,000 | -20,000 | 0.01% | 43,200 |
| 2017-10-20 | 2017-10-18 | 2.110 | 38,000 | -2,000 | 0.02% | 80,180 |
| 2017-07-26 | 2017-07-24 | 2.010 | 40,000 | -10,000 | 0.02% | 80,400 |
| 2017-07-12 | 2017-07-10 | 1.970 | 50,000 | +10,000 | 0.02% | 98,500 |
| 2017-07-11 | 2017-07-07 | 2.080 | 40,000 | -18,000 | 0.02% | 83,200 |
| 2017-03-10 | 2017-03-08 | 2.170 | 58,000 | -10,000 | 0.02% | 125,860 |
| 2017-03-09 | 2017-03-07 | 2.170 | 68,000 | -2,000 | 0.03% | 147,560 |
| 2017-02-22 | 2017-02-20 | 2.090 | 70,000 | +30,000 | 0.03% | 146,300 |
| 2017-01-09 | 2017-01-05 | 2.040 | 40,000 | -10,000 | 0.02% | 81,600 |
| 2016-12-20 | 2016-12-16 | 2.130 | 50,000 | -12,000 | 0.02% | 106,500 |
| 2016-12-05 | 2016-12-01 | 2.100 | 62,000 | +12,000 | 0.02% | 130,200 |
| 2016-12-01 | 2016-11-29 | 2.100 | 50,000 | -4,000 | 0.02% | 105,000 |
| 2016-11-29 | 2016-11-25 | 2.150 | 54,000 | +12,000 | 0.02% | 116,100 |
| 2016-11-21 | 2016-11-17 | 2.250 | 42,000 | +10,000 | 0.02% | 94,500 |
| 2016-10-26 | 2016-10-24 | 2.490 | 32,000 | -8,000 | 0.01% | 79,680 |
| 2016-10-11 | 2016-10-06 | 2.580 | 40,000 | -4,000 | 0.02% | 103,200 |
| 2016-10-04 | 2016-09-30 | 2.210 | 44,000 | +12,000 | 0.02% | 97,240 |
| 2015-12-09 | 2015-12-07 | 3.850 | 32,000 | -4,000 | 0.01% | 123,200 |
| 2015-09-21 | 2015-09-17 | 3.200 | 36,000 | +4,000 | 0.01% | 115,200 |
| 2015-09-10 | 2015-09-08 | 3.510 | 32,000 | -16,000 | 0.01% | 112,320 |
| 2015-08-31 | 2015-08-27 | 3.040 | 48,000 | +10,000 | 0.02% | 145,920 |
| 2015-07-31 | 2015-07-29 | 3.140 | 38,000 | +8,000 | 0.02% | 119,320 |
| 2015-07-17 | 2015-07-15 | 3.490 | 30,000 | -4,000 | 0.01% | 104,700 |
| 2015-07-13 | 2015-07-09 | 2.600 | 34,000 | +2,000 | 0.01% | 88,400 |
| 2015-07-08 | 2015-07-06 | 3.100 | 32,000 | -8,000 | 0.01% | 99,200 |
| 2015-07-07 | 2015-07-03 | 3.200 | 40,000 | -2,000 | 0.02% | 128,000 |
| 2015-07-02 | 2015-06-29 | 4.170 | 42,000 | +2,000 | 0.02% | 175,140 |
| 2015-06-30 | 2015-06-26 | 3.980 | 40,000 | +8,000 | 0.02% | 159,200 |
| 2015-06-26 | 2015-06-24 | 4.200 | 32,000 | +4,000 | 0.01% | 134,400 |
| 2015-06-25 | 2015-06-23 | 4.280 | 28,000 | -6,000 | 0.01% | 119,840 |
| 2015-06-23 | 2015-06-19 | 4.390 | 34,000 | +6,000 | 0.01% | 149,260 |
| 2015-06-08 | 2015-06-04 | 5.300 | 28,000 | +2,000 | 0.01% | 148,400 |
| 2015-06-04 | 2015-06-02 | 4.920 | 26,000 | -16,000 | 0.01% | 127,920 |
| 2015-05-28 | 2015-05-26 | 4.080 | 42,000 | -10,000 | 0.02% | 171,360 |
| 2015-05-20 | 2015-05-18 | 3.990 | 52,000 | -14,000 | 0.02% | 207,480 |
| 2015-05-19 | 2015-05-15 | 4.000 | 66,000 | +10,000 | 0.03% | 264,000 |
| 2015-05-14 | 2015-05-12 | 4.200 | 56,000 | +10,000 | 0.02% | 235,200 |
| 2015-05-13 | 2015-05-11 | 4.040 | 46,000 | +4,000 | 0.02% | 185,840 |
| 2015-05-08 | 2015-05-06 | 3.710 | 42,000 | +2,000 | 0.02% | 155,820 |
| 2015-05-07 | 2015-05-05 | 3.910 | 40,000 | +4,000 | 0.02% | 156,400 |
| 2015-04-30 | 2015-04-28 | 3.740 | 36,000 | +4,000 | 0.01% | 134,640 |
| 2015-04-23 | 2015-04-21 | 3.180 | 32,000 | +20,000 | 0.01% | 101,760 |
| 2015-04-21 | 2015-04-17 | 3.120 | 12,000 | +2,000 | 0.00% | 37,440 |
| 2015-03-12 | 2015-03-10 | 3.410 | 10,000 | +2,000 | 0.00% | 34,100 |
| 2015-02-06 | 2015-02-04 | 2.810 | 8,000 | +2,000 | 0.00% | 22,480 |
| 2014-07-25 | 2014-07-23 | 2.800 | 6,000 | -16,000 | 0.00% | 16,800 |
| 2014-05-23 | 2014-05-21 | 3.100 | 22,000 | +16,000 | 0.01% | 68,200 |
| 2014-05-21 | 2014-05-19 | 3.080 | 6,000 | -2,000 | 0.00% | 18,480 |
| 2014-04-16 | 2014-04-14 | 3.300 | 8,000 | -8,000 | 0.00% | 26,400 |
| 2014-04-14 | 2014-04-10 | 3.300 | 16,000 | -2,000 | 0.01% | 52,800 |
| 2014-03-31 | 2014-03-27 | 3.160 | 18,000 | +2,000 | 0.01% | 56,880 |
| 2014-03-27 | 2014-03-25 | 3.420 | 16,000 | +2,000 | 0.01% | 54,720 |
| 2014-03-24 | 2014-03-20 | 3.180 | 14,000 | +8,000 | 0.01% | 44,520 |
| 2014-03-19 | 2014-03-17 | 3.440 | 6,000 | +6,000 | 0.00% | 20,640 |
| 2014-03-12 | 2014-03-10 | 3.220 | 0 | -4,000 | ||
| 2014-01-17 | 2014-01-15 | 3.710 | 4,000 | +4,000 | 0.00% | 14,840 |
| 2012-12-19 | 2012-12-17 | 3.020 | 0 | -6,000 | ||
| 2012-12-17 | 2012-12-13 | 3.020 | 6,000 | -4,000 | 0.00% | 18,120 |
| 2012-08-10 | 2012-08-08 | 2.600 | 10,000 | -4,000 | 0.01% | 26,000 |
| 2012-08-08 | 2012-08-06 | 2.520 | 14,000 | -6,000 | 0.01% | 35,280 |
| 2012-08-02 | 2012-07-31 | 2.180 | 20,000 | +10,000 | 0.01% | 43,600 |
| 2012-07-24 | 2012-07-20 | 2.200 | 10,000 | -6,000 | 0.01% | 22,000 |
| 2012-07-20 | 2012-07-18 | 2.260 | 16,000 | -2,000 | 0.01% | 36,160 |
| 2012-07-19 | 2012-07-17 | 2.130 | 18,000 | +2,000 | 0.01% | 38,340 |
| 2012-07-16 | 2012-07-12 | 2.170 | 16,000 | -2,000 | 0.01% | 34,720 |
| 2012-07-12 | 2012-07-10 | 2.250 | 18,000 | -2,000 | 0.01% | 40,500 |
| 2012-06-07 | 2012-06-05 | 2.150 | 20,000 | -20,000 | 0.01% | 43,000 |
| 2012-06-01 | 2012-05-30 | 2.030 | 40,000 | -4,000 | 0.02% | 81,200 |
| 2012-05-10 | 2012-05-08 | 2.120 | 44,000 | +6,000 | 0.02% | 93,280 |
| 2012-05-03 | 2012-04-30 | 1.980 | 38,000 | +18,000 | 0.02% | 75,240 |
| 2012-05-02 | 2012-04-27 | 2.060 | 20,000 | 0.01% | 41,200 |
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