History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.175 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 9.530 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 9.495 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 9.610 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 9.660 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 9.835 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 9.515 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 9.380 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 9.215 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 9.610 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 9.460 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 9.170 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 9.340 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 9.265 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 9.340 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 9.440 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 9.050 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 9.015 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 9.030 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 8.825 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 8.630 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 8.480 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 8.520 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 8.290 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 8.100 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 8.380 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 8.485 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 8.735 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 8.600 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 8.560 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 8.490 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 8.500 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 8.500 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 8.315 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.995 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 8.025 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 8.030 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 8.045 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.825 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.820 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.890 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.690 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.725 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.645 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.770 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.760 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.710 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.690 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.580 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.725 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.665 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.810 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.755 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.795 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.770 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.730 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.570 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.630 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 7.630 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 7.595 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.605 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 7.610 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 7.335 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 7.335 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.200 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.225 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.310 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.190 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.240 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.230 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.255 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.435 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.380 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.395 | 0 | -18,203 | ||
| 2025-06-27 | 2025-06-25 | 7.425 | 18,203 | +1,050 | 0.41% | 135,157 |
| 2025-06-26 | 2025-06-24 | 7.235 | 17,153 | +850 | 0.39% | 124,102 |
| 2025-06-24 | 2025-06-20 | 7.030 | 16,303 | -3,000 | 0.37% | 114,610 |
| 2025-06-23 | 2025-06-19 | 7.045 | 19,303 | +8,200 | 0.43% | 135,990 |
| 2025-06-20 | 2025-06-18 | 7.175 | 11,103 | +2,700 | 0.25% | 79,664 |
| 2025-06-19 | 2025-06-17 | 7.210 | 8,403 | +2,500 | 0.19% | 60,586 |
| 2025-06-18 | 2025-06-16 | 7.265 | 5,903 | -2,050 | 0.13% | 42,885 |
| 2025-06-13 | 2025-06-11 | 7.280 | 7,953 | +3,800 | 0.18% | 57,898 |
| 2025-06-12 | 2025-06-10 | 7.240 | 4,153 | +900 | 0.09% | 30,068 |
| 2025-06-10 | 2025-06-06 | 7.225 | 3,253 | +100 | 0.07% | 23,503 |
| 2025-06-09 | 2025-06-05 | 7.255 | 3,153 | +200 | 0.07% | 22,875 |
| 2025-06-06 | 2025-06-04 | 7.095 | 2,953 | +2,350 | 0.07% | 20,952 |
| 2025-06-04 | 2025-06-02 | 6.920 | 603 | -12,050 | 0.01% | 4,173 |
| 2025-06-02 | 2025-05-29 | 7.200 | 12,653 | +850 | 0.28% | 91,102 |
| 2025-05-30 | 2025-05-28 | 7.005 | 11,803 | +900 | 0.27% | 82,680 |
| 2025-05-27 | 2025-05-23 | 7.060 | 10,903 | +2,000 | 0.25% | 76,975 |
| 2025-05-23 | 2025-05-21 | 7.265 | 8,903 | +100 | 0.20% | 64,680 |
| 2025-05-22 | 2025-05-20 | 7.285 | 8,803 | +100 | 0.20% | 64,130 |
| 2025-05-21 | 2025-05-19 | 7.240 | 8,703 | +1,000 | 0.20% | 63,010 |
| 2025-05-20 | 2025-05-16 | 7.345 | 7,703 | +900 | 0.17% | 56,579 |
| 2025-05-19 | 2025-05-15 | 7.335 | 6,803 | -3,650 | 0.15% | 49,900 |
| 2025-05-16 | 2025-05-14 | 7.465 | 10,453 | +100 | 0.23% | 78,032 |
| 2025-05-15 | 2025-05-13 | 7.340 | 10,353 | +3,600 | 0.23% | 75,991 |
| 2025-05-06 | 2025-04-30 | 7.145 | 6,753 | +1,750 | 0.15% | 48,250 |
| 2025-05-02 | 2025-04-29 | 6.980 | 5,003 | -2,650 | 0.11% | 34,921 |
| 2025-04-30 | 2025-04-28 | 6.940 | 7,653 | -50 | 0.17% | 53,112 |
| 2025-04-29 | 2025-04-25 | 6.975 | 7,703 | +3,050 | 0.17% | 53,728 |
| 2025-04-28 | 2025-04-24 | 6.915 | 4,653 | +1,500 | 0.10% | 32,175 |
| 2025-04-22 | 2025-04-16 | 6.710 | 3,153 | -2,400 | 0.07% | 21,157 |
| 2025-04-16 | 2025-04-14 | 6.880 | 5,553 | -2,600 | 0.12% | 38,205 |
| 2025-04-15 | 2025-04-11 | 6.745 | 8,153 | +6,003 | 0.18% | 54,992 |
| 2025-04-14 | 2025-04-10 | 6.700 | 2,150 | -8,000 | 0.05% | 14,405 |
| 2025-04-11 | 2025-04-09 | 6.640 | 10,150 | -12,050 | 0.23% | 67,396 |
| 2025-04-10 | 2025-04-08 | 6.405 | 22,200 | +22,200 | 0.49% | 142,191 |
| 2025-04-09 | 2025-04-07 | 6.095 | 0 | -2,750 | ||
| 2025-04-08 | 2025-04-03 | 7.265 | 2,750 | -14,754 | 0.06% | 19,979 |
| 2025-04-07 | 2025-04-02 | 7.350 | 17,504 | +12,000 | 0.38% | 128,654 |
| 2025-04-03 | 2025-04-01 | 7.335 | 5,504 | -50 | 0.12% | 40,372 |
| 2025-03-31 | 2025-03-27 | 7.515 | 5,554 | -4,800 | 0.12% | 41,738 |
| 2025-03-28 | 2025-03-26 | 7.455 | 10,354 | +800 | 0.22% | 77,189 |
| 2025-03-26 | 2025-03-24 | 7.605 | 9,554 | -1,400 | 0.21% | 72,658 |
| 2025-03-21 | 2025-03-19 | 8.105 | 10,954 | -200 | 0.24% | 88,782 |
| 2025-03-19 | 2025-03-17 | 8.080 | 11,154 | +9,554 | 0.24% | 90,124 |
| 2025-03-18 | 2025-03-14 | 8.100 | 1,600 | -5,353 | 0.03% | 12,960 |
| 2025-03-17 | 2025-03-13 | 7.910 | 6,953 | +150 | 0.15% | 54,998 |
| 2025-03-14 | 2025-03-12 | 8.070 | 6,803 | -500 | 0.14% | 54,900 |
| 2025-03-13 | 2025-03-11 | 8.095 | 7,303 | -2,900 | 0.15% | 59,118 |
| 2025-03-12 | 2025-03-10 | 8.055 | 10,203 | -550 | 0.21% | 82,185 |
| 2025-03-11 | 2025-03-07 | 8.305 | 10,753 | -2,000 | 0.23% | 89,304 |
| 2025-03-10 | 2025-03-06 | 8.365 | 12,753 | +50 | 0.27% | 106,679 |
| 2025-03-07 | 2025-03-05 | 7.865 | 12,703 | -550 | 0.27% | 99,909 |
| 2025-03-06 | 2025-03-04 | 7.710 | 13,253 | +3,600 | 0.28% | 102,181 |
| 2025-03-04 | 2025-02-28 | 7.590 | 9,653 | -4,100 | 0.20% | 73,266 |
| 2025-03-03 | 2025-02-27 | 8.055 | 13,753 | -2,200 | 0.29% | 110,780 |
| 2025-02-28 | 2025-02-26 | 8.225 | 15,953 | -2,850 | 0.34% | 131,213 |
| 2025-02-27 | 2025-02-25 | 8.055 | 18,803 | +100 | 0.40% | 151,458 |
| 2025-02-25 | 2025-02-21 | 8.310 | 18,703 | -2,650 | 0.39% | 155,422 |
| 2025-02-24 | 2025-02-20 | 7.815 | 21,353 | -350 | 0.45% | 166,874 |
| 2025-02-21 | 2025-02-19 | 7.900 | 21,703 | +15,250 | 0.46% | 171,454 |
| 2025-02-20 | 2025-02-18 | 7.880 | 6,453 | +1,550 | 0.14% | 50,850 |
| 2025-02-19 | 2025-02-17 | 8.000 | 4,903 | -8,900 | 0.10% | 39,224 |
| 2025-02-18 | 2025-02-14 | 8.100 | 13,803 | +4,800 | 0.29% | 111,804 |
| 2025-02-17 | 2025-02-13 | 7.720 | 9,003 | -50 | 0.19% | 69,503 |
| 2025-02-14 | 2025-02-12 | 7.800 | 9,053 | +3,900 | 0.19% | 70,613 |
| 2025-02-13 | 2025-02-11 | 7.505 | 5,153 | -7,850 | 0.11% | 38,673 |
| 2025-02-12 | 2025-02-10 | 7.620 | 13,003 | +5,239 | 0.28% | 99,083 |
| 2025-02-11 | 2025-02-07 | 7.405 | 7,764 | +2,000 | 0.16% | 57,492 |
| 2025-02-07 | 2025-02-05 | 7.055 | 5,764 | -2,550 | 0.12% | 40,665 |
| 2025-02-03 | 2025-01-24 | 6.620 | 8,314 | +500 | 0.17% | 55,039 |
| 2025-01-27 | 2025-01-23 | 6.385 | 7,814 | -19,186 | 0.16% | 49,892 |
| 2025-01-24 | 2025-01-22 | 6.320 | 27,000 | +8,100 | 0.55% | 170,640 |
| 2025-01-23 | 2025-01-21 | 6.440 | 18,900 | -5,800 | 0.39% | 121,716 |
| 2025-01-21 | 2025-01-17 | 6.265 | 24,700 | +600 | 0.50% | 154,746 |
| 2025-01-17 | 2025-01-15 | 6.185 | 24,100 | +5,700 | 0.49% | 149,058 |
| 2025-01-16 | 2025-01-14 | 6.255 | 18,400 | +6,300 | 0.38% | 115,092 |
| 2025-01-15 | 2025-01-13 | 5.930 | 12,100 | -22,507 | 0.25% | 71,753 |
| 2025-01-14 | 2025-01-10 | 5.930 | 34,607 | +9,000 | 0.71% | 205,220 |
| 2025-01-13 | 2025-01-09 | 6.015 | 25,607 | -217 | 0.49% | 154,026 |
| 2025-01-10 | 2025-01-08 | 5.965 | 25,824 | +2,274 | 0.50% | 154,040 |
| 2025-01-09 | 2025-01-07 | 6.010 | 23,550 | +3,350 | 0.45% | 141,536 |
| 2025-01-08 | 2025-01-06 | 5.925 | 20,200 | +2,000 | 0.39% | 119,685 |
| 2025-01-07 | 2025-01-03 | 6.005 | 18,200 | +500 | 0.35% | 109,291 |
| 2025-01-06 | 2025-01-02 | 6.185 | 17,700 | -23,665 | 0.34% | 109,474 |
| 2025-01-03 | 2024-12-31 | 6.615 | 41,365 | +4,250 | 0.80% | 273,629 |
| 2025-01-02 | 2024-12-27 | 6.755 | 37,115 | +250 | 0.71% | 250,712 |
| 2024-12-30 | 2024-12-24 | 6.675 | 36,865 | +20,050 | 0.70% | 246,074 |
| 2024-12-27 | 2024-12-20 | 6.795 | 16,815 | +2,800 | 0.32% | 114,258 |
| 2024-12-23 | 2024-12-19 | 6.830 | 14,015 | +2,700 | 0.26% | 95,722 |
| 2024-12-20 | 2024-12-18 | 6.715 | 11,315 | -2,185 | 0.21% | 75,980 |
| 2024-12-19 | 2024-12-17 | 6.675 | 13,500 | +750 | 0.25% | 90,112 |
| 2024-12-18 | 2024-12-16 | 6.750 | 12,750 | +1,500 | 0.24% | 86,062 |
| 2024-12-17 | 2024-12-13 | 6.835 | 11,250 | -3,250 | 0.21% | 76,894 |
| 2024-12-16 | 2024-12-12 | 7.020 | 14,500 | +5,150 | 0.27% | 101,790 |
| 2024-12-13 | 2024-12-11 | 6.980 | 9,350 | -650 | 0.18% | 65,263 |
| 2024-12-12 | 2024-12-10 | 7.040 | 10,000 | -900 | 0.19% | 70,400 |
| 2024-12-11 | 2024-12-09 | 7.340 | 10,900 | +900 | 0.21% | 80,006 |
| 2024-12-10 | 2024-12-06 | 6.950 | 10,000 | -3,800 | 0.19% | 69,500 |
| 2024-12-09 | 2024-12-05 | 6.795 | 13,800 | +100 | 0.26% | 93,771 |
| 2024-12-06 | 2024-12-04 | 6.720 | 13,700 | -2,000 | 0.26% | 92,064 |
| 2024-12-05 | 2024-12-03 | 6.720 | 15,700 | +5,450 | 0.29% | 105,504 |
| 2024-12-04 | 2024-12-02 | 6.780 | 10,250 | +5,800 | 0.19% | 69,495 |
| 2024-12-03 | 2024-11-29 | 6.785 | 4,450 | +450 | 0.08% | 30,193 |
| 2024-12-02 | 2024-11-28 | 6.625 | 4,000 | -4,600 | 0.07% | 26,500 |
| 2024-11-28 | 2024-11-26 | 6.445 | 8,600 | +500 | 0.16% | 55,427 |
| 2024-11-27 | 2024-11-25 | 6.510 | 8,100 | +100 | 0.15% | 52,731 |
| 2024-11-26 | 2024-11-22 | 6.610 | 8,000 | +1,550 | 0.15% | 52,880 |
| 2024-11-25 | 2024-11-21 | 6.825 | 6,450 | +350 | 0.12% | 44,021 |
| 2024-11-22 | 2024-11-20 | 6.710 | 6,100 | -3,250 | 0.11% | 40,931 |
| 2024-11-21 | 2024-11-19 | 6.580 | 9,350 | +5,750 | 0.17% | 61,523 |
| 2024-11-20 | 2024-11-18 | 6.490 | 3,600 | -3,000 | 0.07% | 23,364 |
| 2024-11-19 | 2024-11-15 | 6.700 | 6,600 | -1,950 | 0.12% | 44,220 |
| 2024-11-18 | 2024-11-14 | 6.880 | 8,550 | -5,003 | 0.16% | 58,824 |
| 2024-11-15 | 2024-11-13 | 7.120 | 13,553 | -250 | 0.25% | 96,497 |
| 2024-11-14 | 2024-11-12 | 6.985 | 13,803 | -6,297 | 0.26% | 96,414 |
| 2024-11-13 | 2024-11-11 | 7.165 | 20,100 | +20,100 | 0.37% | 144,016 |
| 2024-11-12 | 2024-11-08 | 7.035 | 0 | -7,015 | ||
| 2024-11-11 | 2024-11-07 | 7.000 | 7,015 | +1,000 | 0.13% | 49,105 |
| 2024-11-08 | 2024-11-06 | 6.660 | 6,015 | -3,000 | 0.12% | 40,060 |
| 2024-11-07 | 2024-11-05 | 6.750 | 9,015 | -538 | 0.18% | 60,851 |
| 2024-11-05 | 2024-11-01 | 6.220 | 9,553 | -3,500 | 0.19% | 59,420 |
| 2024-11-04 | 2024-10-31 | 6.400 | 13,053 | -6,050 | 0.26% | 83,539 |
| 2024-10-31 | 2024-10-29 | 6.315 | 19,103 | +150 | 0.37% | 120,635 |
| 2024-10-29 | 2024-10-25 | 6.305 | 18,953 | +1,100 | 0.37% | 119,499 |
| 2024-10-28 | 2024-10-24 | 6.270 | 17,853 | -200 | 0.35% | 111,938 |
| 2024-10-25 | 2024-10-23 | 6.395 | 18,053 | +3,000 | 0.35% | 115,449 |
| 2024-10-23 | 2024-10-21 | 6.490 | 15,053 | +50 | 0.29% | 97,694 |
| 2024-10-22 | 2024-10-18 | 6.535 | 15,003 | +750 | 0.29% | 98,045 |
| 2024-10-21 | 2024-10-17 | 6.110 | 14,253 | -3,950 | 0.28% | 87,086 |
| 2024-10-18 | 2024-10-16 | 6.095 | 18,203 | +664 | 0.35% | 110,947 |
| 2024-10-17 | 2024-10-15 | 6.130 | 17,539 | +3,750 | 0.34% | 107,514 |
| 2024-10-16 | 2024-10-14 | 6.350 | 13,789 | +5,600 | 0.26% | 87,560 |
| 2024-10-15 | 2024-10-10 | 6.425 | 8,189 | -26,650 | 0.15% | 52,614 |
| 2024-10-14 | 2024-10-09 | 6.580 | 34,839 | +11,250 | 0.66% | 229,241 |
| 2024-10-10 | 2024-10-08 | 7.300 | 23,589 | +1,750 | 0.45% | 172,200 |
| 2024-10-08 | 2024-10-04 | 7.355 | 21,839 | -3,650 | 0.40% | 160,626 |
| 2024-10-04 | 2024-10-02 | 6.930 | 25,489 | +10,700 | 0.47% | 176,639 |
| 2024-10-03 | 2024-09-30 | 6.475 | 14,789 | -7,463 | 0.27% | 95,759 |
| 2024-10-02 | 2024-09-27 | 5.825 | 22,252 | +4,150 | 0.41% | 129,618 |
| 2024-09-30 | 2024-09-26 | 5.405 | 18,102 | -22,498 | 0.34% | 97,841 |
| 2024-09-27 | 2024-09-25 | 5.075 | 40,600 | +4,150 | 0.75% | 206,045 |
| 2024-09-26 | 2024-09-24 | 5.025 | 36,450 | +15,100 | 0.68% | 183,161 |
| 2024-09-25 | 2024-09-23 | 4.838 | 21,350 | -3,000 | 0.40% | 103,291 |
| 2024-09-24 | 2024-09-20 | 4.792 | 24,350 | -5,000 | 0.45% | 116,685 |
| 2024-09-23 | 2024-09-19 | 4.736 | 29,350 | -10,000 | 0.54% | 139,002 |
| 2024-09-20 | 2024-09-17 | 4.644 | 39,350 | +6,000 | 0.73% | 182,741 |
| 2024-09-12 | 2024-09-10 | 4.600 | 33,350 | +700 | 0.62% | 153,410 |
| 2024-09-09 | 2024-09-04 | 4.624 | 32,650 | +1,850 | 0.60% | 150,974 |
| 2024-09-05 | 2024-09-03 | 4.618 | 30,800 | +750 | 0.57% | 142,234 |
| 2024-09-04 | 2024-09-02 | 4.560 | 30,050 | +5,000 | 0.55% | 137,028 |
| 2024-09-03 | 2024-08-30 | 4.732 | 25,050 | -3,000 | 0.46% | 118,537 |
| 2024-09-02 | 2024-08-29 | 4.612 | 28,050 | +2,400 | 0.51% | 129,367 |
| 2024-08-27 | 2024-08-23 | 4.620 | 25,650 | +600 | 0.47% | 118,503 |
| 2024-08-26 | 2024-08-22 | 4.624 | 25,050 | -150 | 0.46% | 115,831 |
| 2024-08-23 | 2024-08-21 | 4.648 | 25,200 | +3,600 | 0.46% | 117,130 |
| 2024-08-22 | 2024-08-20 | 4.674 | 21,600 | +16,447 | 0.40% | 100,958 |
| 2024-08-21 | 2024-08-19 | 4.760 | 5,153 | +3,650 | 0.09% | 24,528 |
| 2024-08-20 | 2024-08-16 | 4.714 | 1,503 | -50 | 0.03% | 7,085 |
| 2024-08-19 | 2024-08-15 | 4.720 | 1,553 | -6,000 | 0.03% | 7,330 |
| 2024-08-16 | 2024-08-14 | 4.678 | 7,553 | -3,000 | 0.13% | 35,333 |
| 2024-08-14 | 2024-08-12 | 4.700 | 10,553 | -5,000 | 0.19% | 49,599 |
| 2024-08-13 | 2024-08-09 | 4.738 | 15,553 | -600 | 0.27% | 73,690 |
| 2024-08-12 | 2024-08-08 | 4.718 | 16,153 | +50 | 0.28% | 76,210 |
| 2024-08-09 | 2024-08-07 | 4.736 | 16,103 | -300 | 0.28% | 76,264 |
| 2024-08-08 | 2024-08-06 | 4.772 | 16,403 | +9,950 | 0.29% | 78,275 |
| 2024-08-07 | 2024-08-05 | 4.774 | 6,453 | -1,700 | 0.11% | 30,807 |
| 2024-08-06 | 2024-08-02 | 4.844 | 8,153 | +500 | 0.14% | 39,493 |
| 2024-08-05 | 2024-08-01 | 4.900 | 7,653 | +5,100 | 0.13% | 37,500 |
| 2024-08-02 | 2024-07-31 | 4.982 | 2,553 | +1,400 | 0.04% | 12,719 |
| 2024-08-01 | 2024-07-30 | 4.750 | 1,153 | -14,000 | 0.02% | 5,477 |
| 2024-07-31 | 2024-07-29 | 4.764 | 15,153 | -10,000 | 0.27% | 72,189 |
| 2024-07-30 | 2024-07-26 | 4.758 | 25,153 | +1,900 | 0.44% | 119,678 |
| 2024-07-29 | 2024-07-25 | 4.754 | 23,253 | -4,950 | 0.41% | 110,545 |
| 2024-07-25 | 2024-07-23 | 4.778 | 28,203 | -1,700 | 0.49% | 134,754 |
| 2024-07-24 | 2024-07-22 | 4.914 | 29,903 | -10,450 | 0.52% | 146,943 |
| 2024-07-22 | 2024-07-18 | 4.818 | 40,353 | +1,850 | 0.71% | 194,421 |
| 2024-07-19 | 2024-07-17 | 4.840 | 38,503 | -700 | 0.67% | 186,355 |
| 2024-07-18 | 2024-07-16 | 4.844 | 39,203 | +1,000 | 0.68% | 189,899 |
| 2024-07-17 | 2024-07-15 | 4.798 | 38,203 | -3,850 | 0.66% | 183,298 |
| 2024-07-16 | 2024-07-12 | 4.908 | 42,053 | -2,550 | 0.73% | 206,396 |
| 2024-07-15 | 2024-07-11 | 4.904 | 44,603 | +7,750 | 0.78% | 218,733 |
| 2024-07-12 | 2024-07-10 | 4.770 | 36,853 | +13,250 | 0.64% | 175,789 |
| 2024-07-11 | 2024-07-09 | 4.784 | 23,603 | +7,450 | 0.41% | 112,917 |
| 2024-07-10 | 2024-07-08 | 4.724 | 16,153 | +3,903 | 0.28% | 76,307 |
| 2024-07-09 | 2024-07-05 | 4.858 | 12,250 | +2,100 | 0.21% | 59,510 |
| 2024-07-08 | 2024-07-04 | 4.866 | 10,150 | -2,700 | 0.18% | 49,390 |
| 2024-07-05 | 2024-07-03 | 4.944 | 12,850 | -4,700 | 0.22% | 63,530 |
| 2024-07-03 | 2024-06-28 | 4.988 | 17,550 | +1,500 | 0.30% | 87,539 |
| 2024-06-28 | 2024-06-26 | 5.160 | 16,050 | +500 | 0.27% | 82,818 |
| 2024-06-27 | 2024-06-25 | 4.980 | 15,550 | -11,103 | 0.26% | 77,439 |
| 2024-06-26 | 2024-06-24 | 5.040 | 26,653 | +100 | 0.45% | 134,331 |
| 2024-06-25 | 2024-06-21 | 5.105 | 26,553 | -10,050 | 0.45% | 135,553 |
| 2024-06-24 | 2024-06-20 | 5.135 | 36,603 | +7,350 | 0.62% | 187,956 |
| 2024-06-20 | 2024-06-18 | 5.245 | 29,253 | +5,900 | 0.50% | 153,432 |
| 2024-06-19 | 2024-06-17 | 5.225 | 23,353 | +1,300 | 0.40% | 122,019 |
| 2024-06-06 | 2024-06-04 | 5.245 | 22,053 | +200 | 0.36% | 115,668 |
| 2024-05-29 | 2024-05-27 | 5.285 | 21,853 | +5,000 | 0.36% | 115,493 |
| 2024-05-28 | 2024-05-24 | 5.285 | 16,853 | +6,000 | 0.28% | 89,068 |
| 2024-05-27 | 2024-05-23 | 5.395 | 10,853 | +3,300 | 0.18% | 58,552 |
| 2024-05-24 | 2024-05-22 | 5.575 | 7,553 | +5,600 | 0.12% | 42,108 |
| 2024-05-20 | 2024-05-16 | 5.495 | 1,953 | -2,550 | 0.03% | 10,732 |
| 2024-05-14 | 2024-05-10 | 5.505 | 4,503 | -7,600 | 0.07% | 24,789 |
| 2024-05-13 | 2024-05-09 | 5.540 | 12,103 | +7,003 | 0.20% | 67,051 |
| 2024-05-10 | 2024-05-08 | 5.460 | 5,100 | +150 | 0.08% | 27,846 |
| 2024-05-09 | 2024-05-07 | 5.610 | 4,950 | -11,500 | 0.08% | 27,770 |
| 2024-05-08 | 2024-05-06 | 5.695 | 16,450 | +10,000 | 0.27% | 93,683 |
| 2024-05-06 | 2024-05-02 | 5.660 | 6,450 | -30,000 | 0.11% | 36,507 |
| 2024-05-03 | 2024-04-30 | 5.440 | 36,450 | +6,700 | 0.60% | 198,288 |
| 2024-05-02 | 2024-04-29 | 5.505 | 29,750 | +10,000 | 0.49% | 163,774 |
| 2024-04-30 | 2024-04-26 | 5.400 | 19,750 | +1,250 | 0.32% | 106,650 |
| 2024-04-29 | 2024-04-25 | 5.185 | 18,500 | -8,050 | 0.30% | 95,922 |
| 2024-04-25 | 2024-04-23 | 5.040 | 26,550 | +100 | 0.44% | 133,812 |
| 2024-04-24 | 2024-04-22 | 5.040 | 26,450 | +750 | 0.43% | 133,308 |
| 2024-04-23 | 2024-04-19 | 4.960 | 25,700 | +1,750 | 0.42% | 127,472 |
| 2024-04-22 | 2024-04-18 | 5.075 | 23,950 | +50 | 0.39% | 121,546 |
| 2024-04-19 | 2024-04-17 | 5.090 | 23,900 | -2,950 | 0.39% | 121,651 |
| 2024-04-18 | 2024-04-16 | 5.005 | 26,850 | +1,250 | 0.44% | 134,384 |
| 2024-04-17 | 2024-04-15 | 5.165 | 25,600 | -100 | 0.42% | 132,224 |
| 2024-04-15 | 2024-04-11 | 5.250 | 25,700 | +950 | 0.42% | 134,925 |
| 2024-04-10 | 2024-04-08 | 5.265 | 24,750 | +1,400 | 0.41% | 130,309 |
| 2024-04-09 | 2024-04-05 | 5.290 | 23,350 | +1,100 | 0.38% | 123,522 |
| 2024-04-03 | 2024-03-28 | 5.470 | 22,250 | -50 | 0.36% | 121,708 |
| 2024-04-02 | 2024-03-27 | 5.325 | 22,300 | +100 | 0.37% | 118,748 |
| 2024-03-28 | 2024-03-26 | 5.520 | 22,200 | +3,950 | 0.36% | 122,544 |
| 2024-03-26 | 2024-03-22 | 5.735 | 18,250 | -100 | 0.30% | 104,664 |
| 2024-03-25 | 2024-03-21 | 5.870 | 18,350 | -3,000 | 0.30% | 107,714 |
| 2024-03-21 | 2024-03-19 | 5.725 | 21,350 | -100 | 0.35% | 122,229 |
| 2024-03-20 | 2024-03-18 | 5.735 | 21,450 | +15,000 | 0.35% | 123,016 |
| 2024-03-19 | 2024-03-15 | 5.690 | 6,450 | -200 | 0.11% | 36,700 |
| 2024-03-15 | 2024-03-13 | 5.790 | 6,650 | -6,850 | 0.11% | 38,504 |
| 2024-03-14 | 2024-03-12 | 5.700 | 13,500 | -350 | 0.22% | 76,950 |
| 2024-03-13 | 2024-03-11 | 5.630 | 13,850 | +5,500 | 0.23% | 77,976 |
| 2024-03-12 | 2024-03-08 | 5.505 | 8,350 | +3,100 | 0.14% | 45,967 |
| 2024-03-11 | 2024-03-07 | 5.450 | 5,250 | -3,550 | 0.09% | 28,612 |
| 2024-03-08 | 2024-03-06 | 5.635 | 8,800 | -5,200 | 0.14% | 49,588 |
| 2024-03-05 | 2024-03-01 | 5.715 | 14,000 | -100 | 0.23% | 80,010 |
| 2024-03-04 | 2024-02-29 | 5.585 | 14,100 | +8,500 | 0.23% | 78,748 |
| 2024-03-01 | 2024-02-28 | 5.465 | 5,600 | +1,850 | 0.09% | 30,604 |
| 2024-02-29 | 2024-02-27 | 5.625 | 3,750 | -6,750 | 0.06% | 21,094 |
| 2024-02-27 | 2024-02-23 | 5.425 | 10,500 | +250 | 0.17% | 56,962 |
| 2024-02-23 | 2024-02-21 | 5.310 | 10,250 | +4,100 | 0.17% | 54,427 |
| 2024-02-22 | 2024-02-20 | 5.250 | 6,150 | -5,000 | 0.10% | 32,288 |
| 2024-02-21 | 2024-02-19 | 5.255 | 11,150 | +5,000 | 0.18% | 58,593 |
| 2024-02-20 | 2024-02-16 | 5.300 | 6,150 | -2,700 | 0.10% | 32,595 |
| 2024-02-19 | 2024-02-15 | 5.150 | 8,850 | +550 | 0.14% | 45,578 |
| 2024-02-16 | 2024-02-14 | 5.135 | 8,300 | +1,700 | 0.13% | 42,620 |
| 2024-02-14 | 2024-02-07 | 5.040 | 6,600 | -4,000 | 0.11% | 33,264 |
| 2024-02-08 | 2024-02-06 | 5.015 | 10,600 | +10,547 | 0.17% | 53,159 |
| 2024-02-06 | 2024-02-02 | 4.792 | 53 | -24,850 | 0.00% | 254 |
| 2024-02-02 | 2024-01-31 | 4.810 | 24,903 | +18,700 | 0.39% | 119,783 |
| 2024-02-01 | 2024-01-30 | 5.030 | 6,203 | +3,150 | 0.10% | 31,201 |
| 2024-01-31 | 2024-01-29 | 5.180 | 3,053 | -12,850 | 0.05% | 15,815 |
| 2024-01-30 | 2024-01-26 | 5.255 | 15,903 | +7,847 | 0.25% | 83,570 |
| 2024-01-26 | 2024-01-24 | 5.330 | 8,056 | -11,900 | 0.13% | 42,938 |
| 2024-01-25 | 2024-01-23 | 5.125 | 19,956 | +9,150 | 0.31% | 102,274 |
| 2024-01-24 | 2024-01-22 | 4.914 | 10,806 | -10,000 | 0.17% | 53,101 |
| 2024-01-23 | 2024-01-19 | 5.125 | 20,806 | +9,600 | 0.33% | 106,631 |
| 2024-01-16 | 2024-01-12 | 5.450 | 11,206 | +100 | 0.16% | 61,073 |
| 2024-01-09 | 2024-01-05 | 5.645 | 11,106 | +1,200 | 0.16% | 62,693 |
| 2024-01-05 | 2024-01-03 | 5.830 | 9,906 | -1,100 | 0.14% | 57,752 |
| 2024-01-03 | 2023-12-29 | 6.025 | 11,006 | +500 | 0.16% | 66,311 |
| 2023-12-29 | 2023-12-27 | 5.785 | 10,506 | +750 | 0.15% | 60,777 |
| 2023-12-28 | 2023-12-22 | 5.720 | 9,756 | -4,250 | 0.14% | 55,804 |
| 2023-12-27 | 2023-12-21 | 6.100 | 14,006 | +1,150 | 0.20% | 85,437 |
| 2023-12-22 | 2023-12-20 | 6.060 | 12,856 | -2,100 | 0.19% | 77,907 |
| 2023-12-21 | 2023-12-19 | 6.135 | 14,956 | +3,350 | 0.22% | 91,755 |
| 2023-12-18 | 2023-12-14 | 6.200 | 11,606 | -38,150 | 0.17% | 71,957 |
| 2023-12-15 | 2023-12-13 | 6.220 | 49,756 | +14,500 | 0.72% | 309,482 |
| 2023-12-14 | 2023-12-12 | 6.275 | 35,256 | +11,350 | 0.51% | 221,231 |
| 2023-12-13 | 2023-12-11 | 6.265 | 23,906 | +14,050 | 0.35% | 149,771 |
| 2023-12-12 | 2023-12-08 | 6.215 | 9,856 | -800 | 0.14% | 61,255 |
| 2023-12-11 | 2023-12-07 | 6.160 | 10,656 | -2,600 | 0.15% | 65,641 |
| 2023-12-08 | 2023-12-06 | 6.105 | 13,256 | +4,450 | 0.19% | 80,928 |
| 2023-12-07 | 2023-12-05 | 6.050 | 8,806 | +1,450 | 0.13% | 53,276 |
| 2023-12-06 | 2023-12-04 | 6.255 | 7,356 | -1,000 | 0.11% | 46,012 |
| 2023-12-05 | 2023-12-01 | 6.280 | 8,356 | -22,414 | 0.12% | 52,476 |
| 2023-12-04 | 2023-11-30 | 6.210 | 30,770 | +12,500 | 0.44% | 191,082 |
| 2023-12-01 | 2023-11-29 | 6.215 | 18,270 | +2,400 | 0.26% | 113,548 |
| 2023-11-30 | 2023-11-28 | 6.280 | 15,870 | +3,800 | 0.22% | 99,664 |
| 2023-11-29 | 2023-11-27 | 6.345 | 12,070 | +7,500 | 0.17% | 76,584 |
| 2023-11-28 | 2023-11-24 | 6.325 | 4,570 | -10,350 | 0.06% | 28,905 |
| 2023-11-27 | 2023-11-23 | 6.530 | 14,920 | -15,050 | 0.21% | 97,428 |
| 2023-11-24 | 2023-11-22 | 6.455 | 29,970 | +300 | 0.41% | 193,456 |
| 2023-11-23 | 2023-11-21 | 6.490 | 29,670 | +18,200 | 0.41% | 192,558 |
| 2023-11-22 | 2023-11-20 | 6.530 | 11,470 | +3,350 | 0.16% | 74,899 |
| 2023-11-21 | 2023-11-17 | 6.420 | 8,120 | -8,000 | 0.11% | 52,130 |
| 2023-11-20 | 2023-11-16 | 6.485 | 16,120 | +450 | 0.22% | 104,538 |
| 2023-11-17 | 2023-11-15 | 6.545 | 15,670 | -27,883 | 0.22% | 102,560 |
| 2023-11-16 | 2023-11-14 | 6.430 | 43,553 | +1,000 | 0.60% | 280,046 |
| 2023-11-15 | 2023-11-13 | 6.485 | 42,553 | +2,300 | 0.59% | 275,956 |
| 2023-11-14 | 2023-11-10 | 6.295 | 40,253 | +150 | 0.56% | 253,393 |
| 2023-11-13 | 2023-11-09 | 6.395 | 40,103 | +16,750 | 0.55% | 256,459 |
| 2023-11-10 | 2023-11-08 | 6.435 | 23,353 | +600 | 0.32% | 150,277 |
| 2023-11-09 | 2023-11-07 | 6.425 | 22,753 | +3,750 | 0.31% | 146,188 |
| 2023-11-08 | 2023-11-06 | 6.430 | 19,003 | -11,000 | 0.26% | 122,189 |
| 2023-11-07 | 2023-11-03 | 6.205 | 30,003 | +16,457 | 0.41% | 186,169 |
| 2023-11-06 | 2023-11-02 | 6.030 | 13,546 | +5,000 | 0.19% | 81,682 |
| 2023-11-03 | 2023-11-01 | 6.020 | 8,546 | -13,107 | 0.12% | 51,447 |
| 2023-11-02 | 2023-10-31 | 6.050 | 21,653 | +10,350 | 0.30% | 131,001 |
| 2023-11-01 | 2023-10-30 | 6.160 | 11,303 | +5,769 | 0.15% | 69,626 |
| 2023-10-31 | 2023-10-27 | 6.100 | 5,534 | -3,000 | 0.07% | 33,757 |
| 2023-10-30 | 2023-10-26 | 6.010 | 8,534 | -31,173 | 0.12% | 51,289 |
| 2023-10-26 | 2023-10-24 | 5.880 | 39,707 | +9,650 | 0.54% | 233,477 |
| 2023-10-25 | 2023-10-20 | 5.970 | 30,057 | +50 | 0.41% | 179,440 |
| 2023-10-24 | 2023-10-19 | 6.120 | 30,007 | +250 | 0.41% | 183,643 |
| 2023-10-19 | 2023-10-17 | 6.305 | 29,757 | +50 | 0.40% | 187,618 |
| 2023-10-18 | 2023-10-16 | 6.290 | 29,707 | -6,000 | 0.40% | 186,857 |
| 2023-10-16 | 2023-10-12 | 6.580 | 35,707 | +6,000 | 0.48% | 234,952 |
| 2023-10-11 | 2023-10-09 | 6.295 | 29,707 | +5,000 | 0.40% | 187,006 |
| 2023-10-05 | 2023-10-03 | 6.210 | 24,707 | +6,200 | 0.33% | 153,430 |
| 2023-10-04 | 2023-09-29 | 6.420 | 18,507 | -17,750 | 0.25% | 118,815 |
| 2023-09-29 | 2023-09-27 | 6.235 | 36,257 | +10,300 | 0.49% | 226,062 |
| 2023-09-28 | 2023-09-26 | 6.230 | 25,957 | +15,300 | 0.35% | 161,712 |
| 2023-09-25 | 2023-09-21 | 6.170 | 10,657 | -3,000 | 0.14% | 65,754 |
| 2023-09-22 | 2023-09-20 | 6.215 | 13,657 | +3,000 | 0.18% | 84,878 |
| 2023-09-21 | 2023-09-19 | 6.280 | 10,657 | -3,250 | 0.14% | 66,926 |
| 2023-09-20 | 2023-09-18 | 6.320 | 13,907 | -50 | 0.18% | 87,892 |
| 2023-09-13 | 2023-09-11 | 6.645 | 13,957 | -550 | 0.18% | 92,744 |
| 2023-09-12 | 2023-09-07 | 6.595 | 14,507 | -2,350 | 0.18% | 95,674 |
| 2023-09-07 | 2023-09-05 | 6.750 | 16,857 | +350 | 0.21% | 113,785 |
| 2023-09-06 | 2023-09-04 | 6.920 | 16,507 | +100 | 0.20% | 114,228 |
| 2023-09-04 | 2023-08-30 | 6.730 | 16,407 | -200 | 0.20% | 110,419 |
| 2023-08-29 | 2023-08-25 | 6.390 | 16,607 | -100 | 0.20% | 106,119 |
| 2023-08-28 | 2023-08-24 | 6.625 | 16,707 | +300 | 0.20% | 110,684 |
| 2023-08-25 | 2023-08-23 | 6.545 | 16,407 | -300 | 0.20% | 107,384 |
| 2023-08-24 | 2023-08-22 | 6.705 | 16,707 | +100 | 0.20% | 112,020 |
| 2023-08-23 | 2023-08-21 | 6.605 | 16,607 | +300 | 0.20% | 109,689 |
| 2023-08-22 | 2023-08-18 | 6.695 | 16,307 | +100 | 0.20% | 109,175 |
| 2023-08-21 | 2023-08-17 | 6.900 | 16,207 | +150 | 0.20% | 111,828 |
| 2023-08-18 | 2023-08-16 | 6.870 | 16,057 | +300 | 0.20% | 110,312 |
| 2023-08-16 | 2023-08-14 | 7.190 | 15,757 | +400 | 0.19% | 113,293 |
| 2023-08-15 | 2023-08-11 | 7.160 | 15,357 | -100 | 0.19% | 109,956 |
| 2023-08-14 | 2023-08-10 | 7.345 | 15,457 | +150 | 0.19% | 113,532 |
| 2023-08-11 | 2023-08-09 | 7.360 | 15,307 | +100 | 0.19% | 112,660 |
| 2023-08-10 | 2023-08-08 | 7.365 | 15,207 | +450 | 0.19% | 112,000 |
| 2023-08-09 | 2023-08-07 | 7.520 | 14,757 | +450 | 0.18% | 110,973 |
| 2023-08-03 | 2023-08-01 | 7.475 | 14,307 | -600 | 0.18% | 106,945 |
| 2023-08-01 | 2023-07-28 | 7.475 | 14,907 | +300 | 0.18% | 111,430 |
| 2023-07-31 | 2023-07-27 | 7.370 | 14,607 | -1,900 | 0.18% | 107,654 |
| 2023-07-27 | 2023-07-25 | 7.305 | 16,507 | -200 | 0.21% | 120,584 |
| 2023-07-19 | 2023-07-14 | 7.440 | 16,707 | +300 | 0.21% | 124,300 |
| 2023-07-18 | 2023-07-13 | 7.320 | 16,407 | +5,600 | 0.21% | 120,099 |
| 2023-07-13 | 2023-07-11 | 7.120 | 10,807 | -3,000 | 0.14% | 76,946 |
| 2023-07-12 | 2023-07-10 | 7.070 | 13,807 | -2,050 | 0.17% | 97,615 |
| 2023-07-07 | 2023-07-05 | 7.165 | 15,857 | +250 | 0.20% | 113,615 |
| 2023-07-05 | 2023-07-03 | 7.240 | 15,607 | +700 | 0.19% | 112,995 |
| 2023-07-04 | 2023-06-30 | 7.245 | 14,907 | +300 | 0.18% | 108,001 |
| 2023-07-03 | 2023-06-29 | 7.300 | 14,607 | +1,500 | 0.18% | 106,631 |
| 2023-06-30 | 2023-06-28 | 7.330 | 13,107 | +2,250 | 0.16% | 96,074 |
| 2023-06-29 | 2023-06-27 | 7.520 | 10,857 | -15,000 | 0.13% | 81,645 |
| 2023-06-28 | 2023-06-26 | 7.350 | 25,857 | +500 | 0.32% | 190,049 |
| 2023-06-27 | 2023-06-23 | 7.595 | 25,357 | +11,500 | 0.31% | 192,586 |
| 2023-06-26 | 2023-06-21 | 7.710 | 13,857 | +900 | 0.17% | 106,837 |
| 2023-06-23 | 2023-06-20 | 8.035 | 12,957 | +1,000 | 0.16% | 104,109 |
| 2023-06-21 | 2023-06-19 | 7.960 | 11,957 | +5,400 | 0.14% | 95,178 |
| 2023-06-20 | 2023-06-16 | 7.940 | 6,557 | -15,279 | 0.08% | 52,063 |
| 2023-06-19 | 2023-06-15 | 7.740 | 21,836 | +18,897 | 0.26% | 169,011 |
| 2023-06-16 | 2023-06-14 | 7.680 | 2,939 | -1,750 | 0.04% | 22,572 |
| 2023-06-15 | 2023-06-13 | 7.655 | 4,689 | -5,000 | 0.06% | 35,894 |
| 2023-06-14 | 2023-06-12 | 7.425 | 9,689 | +2,600 | 0.12% | 71,941 |
| 2023-06-13 | 2023-06-09 | 7.400 | 7,089 | -20,390 | 0.09% | 52,459 |
| 2023-06-12 | 2023-06-08 | 7.240 | 27,479 | +3,100 | 0.33% | 198,948 |
| 2023-06-09 | 2023-06-07 | 7.270 | 24,379 | -50 | 0.30% | 177,235 |
| 2023-06-08 | 2023-06-06 | 7.160 | 24,429 | -250 | 0.30% | 174,912 |
| 2023-06-07 | 2023-06-05 | 7.300 | 24,679 | +19,400 | 0.30% | 180,157 |
| 2023-06-06 | 2023-06-02 | 7.290 | 5,279 | -1,500 | 0.06% | 38,484 |
| 2023-06-05 | 2023-06-01 | 7.080 | 6,779 | -500 | 0.08% | 47,995 |
| 2023-06-02 | 2023-05-31 | 6.855 | 7,279 | -13,097 | 0.09% | 49,898 |
| 2023-06-01 | 2023-05-30 | 6.945 | 20,376 | +7,800 | 0.24% | 141,511 |
| 2023-05-31 | 2023-05-29 | 6.815 | 12,576 | +5,000 | 0.15% | 85,705 |
| 2023-05-30 | 2023-05-25 | 6.725 | 7,576 | -18,264 | 0.09% | 50,949 |
| 2023-05-29 | 2023-05-24 | 6.835 | 25,840 | +1,500 | 0.31% | 176,616 |
| 2023-05-25 | 2023-05-23 | 6.955 | 24,340 | -200 | 0.29% | 169,285 |
| 2023-05-24 | 2023-05-22 | 7.065 | 24,540 | -4,800 | 0.29% | 173,375 |
| 2023-05-23 | 2023-05-19 | 7.110 | 29,340 | -6,000 | 0.35% | 208,607 |
| 2023-05-19 | 2023-05-17 | 7.060 | 35,340 | +19,000 | 0.42% | 249,500 |
| 2023-05-18 | 2023-05-16 | 7.190 | 16,340 | +400 | 0.19% | 117,485 |
| 2023-05-16 | 2023-05-12 | 7.240 | 15,940 | -300 | 0.19% | 115,406 |
| 2023-05-15 | 2023-05-11 | 7.285 | 16,240 | -9,000 | 0.19% | 118,308 |
| 2023-05-11 | 2023-05-09 | 7.325 | 25,240 | +750 | 0.30% | 184,883 |
| 2023-05-10 | 2023-05-08 | 7.490 | 24,490 | +1,400 | 0.29% | 183,430 |
| 2023-05-05 | 2023-05-03 | 7.350 | 23,090 | +500 | 0.27% | 169,712 |
| 2023-05-04 | 2023-05-02 | 7.465 | 22,590 | -3,050 | 0.26% | 168,634 |
| 2023-05-02 | 2023-04-27 | 7.270 | 25,640 | +850 | 0.30% | 186,403 |
| 2023-04-28 | 2023-04-26 | 7.375 | 24,790 | -8,000 | 0.29% | 182,826 |
| 2023-04-27 | 2023-04-25 | 7.480 | 32,790 | +6,550 | 0.38% | 245,269 |
| 2023-04-26 | 2023-04-24 | 7.670 | 26,240 | +600 | 0.31% | 201,261 |
| 2023-04-25 | 2023-04-21 | 7.765 | 25,640 | -50 | 0.30% | 199,095 |
| 2023-04-21 | 2023-04-19 | 7.990 | 25,690 | +12,900 | 0.30% | 205,263 |
| 2023-04-20 | 2023-04-18 | 8.080 | 12,790 | -15,513 | 0.15% | 103,343 |
| 2023-04-19 | 2023-04-17 | 8.130 | 28,303 | -5,400 | 0.33% | 230,103 |
| 2023-04-18 | 2023-04-14 | 8.160 | 33,703 | -2,850 | 0.39% | 275,016 |
| 2023-04-14 | 2023-04-12 | 8.255 | 36,553 | +19,453 | 0.42% | 301,745 |
| 2023-04-13 | 2023-04-11 | 8.280 | 17,100 | +250 | 0.20% | 141,588 |
| 2023-04-12 | 2023-04-06 | 8.565 | 16,850 | -22,447 | 0.19% | 144,320 |
| 2023-04-11 | 2023-04-04 | 8.685 | 39,297 | +2,100 | 0.45% | 341,294 |
| 2023-04-06 | 2023-04-03 | 8.725 | 37,197 | -1,150 | 0.43% | 324,544 |
| 2023-04-04 | 2023-03-31 | 8.400 | 38,347 | -1,150 | 0.44% | 322,115 |
| 2023-04-03 | 2023-03-30 | 8.035 | 39,497 | +700 | 0.45% | 317,358 |
| 2023-03-31 | 2023-03-29 | 8.075 | 38,797 | -700 | 0.44% | 313,286 |
| 2023-03-30 | 2023-03-28 | 7.975 | 39,497 | +1,000 | 0.45% | 314,989 |
| 2023-03-29 | 2023-03-27 | 7.935 | 38,497 | +950 | 0.44% | 305,474 |
| 2023-03-28 | 2023-03-24 | 8.055 | 37,547 | +12,600 | 0.43% | 302,441 |
| 2023-03-27 | 2023-03-23 | 7.890 | 24,947 | +6,800 | 0.28% | 196,832 |
| 2023-03-24 | 2023-03-22 | 7.500 | 18,147 | +2,200 | 0.21% | 136,102 |
| 2023-03-23 | 2023-03-21 | 7.475 | 15,947 | +2,750 | 0.18% | 119,204 |
| 2023-03-22 | 2023-03-20 | 7.395 | 13,197 | -171 | 0.15% | 97,592 |
| 2023-03-21 | 2023-03-17 | 7.650 | 13,368 | -6,932 | 0.15% | 102,265 |
| 2023-03-20 | 2023-03-16 | 7.255 | 20,300 | -8,000 | 0.23% | 147,276 |
| 2023-03-17 | 2023-03-15 | 7.375 | 28,300 | -4,900 | 0.31% | 208,712 |
| 2023-03-16 | 2023-03-14 | 7.325 | 33,200 | +11,050 | 0.37% | 243,190 |
| 2023-03-15 | 2023-03-13 | 7.420 | 22,150 | -2,100 | 0.24% | 164,353 |
| 2023-03-14 | 2023-03-10 | 7.085 | 24,250 | -8,000 | 0.26% | 171,811 |
| 2023-03-13 | 2023-03-09 | 7.225 | 32,250 | +4,150 | 0.35% | 233,006 |
| 2023-03-10 | 2023-03-08 | 7.255 | 28,100 | +6,100 | 0.30% | 203,866 |
| 2023-03-09 | 2023-03-07 | 7.395 | 22,000 | +6,700 | 0.24% | 162,690 |
| 2023-03-08 | 2023-03-06 | 7.550 | 15,300 | +6,850 | 0.17% | 115,515 |
| 2023-03-07 | 2023-03-03 | 7.585 | 8,450 | -13,500 | 0.09% | 64,093 |
| 2023-03-06 | 2023-03-02 | 7.575 | 21,950 | +15,063 | 0.23% | 166,271 |
| 2023-03-03 | 2023-03-01 | 7.595 | 6,887 | -6,700 | 0.07% | 52,307 |
| 2023-03-02 | 2023-02-28 | 7.150 | 13,587 | -5,000 | 0.14% | 97,147 |
| 2023-03-01 | 2023-02-27 | 7.220 | 18,587 | -8,200 | 0.20% | 134,198 |
| 2023-02-28 | 2023-02-24 | 7.245 | 26,787 | -50 | 0.28% | 194,072 |
| 2023-02-27 | 2023-02-23 | 7.455 | 26,837 | +13,441 | 0.28% | 200,070 |
| 2023-02-24 | 2023-02-22 | 7.440 | 13,396 | -15,163 | 0.14% | 99,666 |
| 2023-02-23 | 2023-02-21 | 7.465 | 28,559 | +5,150 | 0.30% | 213,193 |
| 2023-02-22 | 2023-02-20 | 7.650 | 23,409 | +1,050 | 0.25% | 179,079 |
| 2023-02-21 | 2023-02-17 | 7.475 | 22,359 | -16,141 | 0.24% | 167,134 |
| 2023-02-20 | 2023-02-16 | 7.815 | 38,500 | +2,300 | 0.41% | 300,878 |
| 2023-02-17 | 2023-02-15 | 7.800 | 36,200 | +3,300 | 0.38% | 282,360 |
| 2023-02-16 | 2023-02-14 | 7.845 | 32,900 | +23,243 | 0.35% | 258,100 |
| 2023-02-15 | 2023-02-13 | 7.860 | 9,657 | -8,950 | 0.10% | 75,904 |
| 2023-02-14 | 2023-02-10 | 7.830 | 18,607 | -5,500 | 0.20% | 145,693 |
| 2023-02-13 | 2023-02-09 | 8.055 | 24,107 | +1,800 | 0.25% | 194,182 |
| 2023-02-10 | 2023-02-08 | 7.910 | 22,307 | +5,150 | 0.23% | 176,448 |
| 2023-02-09 | 2023-02-07 | 7.870 | 17,157 | -4,450 | 0.18% | 135,026 |
| 2023-02-08 | 2023-02-06 | 7.935 | 21,607 | -16,393 | 0.23% | 171,452 |
| 2023-02-07 | 2023-02-03 | 8.110 | 38,000 | +6,050 | 0.40% | 308,180 |
| 2023-02-06 | 2023-02-02 | 8.030 | 31,950 | +5,500 | 0.34% | 256,558 |
| 2023-02-03 | 2023-02-01 | 8.000 | 26,450 | -3,050 | 0.28% | 211,600 |
| 2023-02-02 | 2023-01-31 | 7.835 | 29,500 | -1,250 | 0.32% | 231,132 |
| 2023-02-01 | 2023-01-30 | 7.895 | 30,750 | +22,000 | 0.33% | 242,771 |
| 2023-01-31 | 2023-01-27 | 8.190 | 8,750 | -15,500 | 0.09% | 71,662 |
| 2023-01-30 | 2023-01-26 | 8.065 | 24,250 | -3,600 | 0.26% | 195,576 |
| 2023-01-27 | 2023-01-20 | 7.875 | 27,850 | +4,150 | 0.30% | 219,319 |
| 2023-01-26 | 2023-01-19 | 7.720 | 23,700 | -8,200 | 0.25% | 182,964 |
| 2023-01-20 | 2023-01-18 | 7.675 | 31,900 | +3,300 | 0.34% | 244,832 |
| 2023-01-19 | 2023-01-17 | 7.505 | 28,600 | -1,050 | 0.31% | 214,643 |
| 2023-01-18 | 2023-01-16 | 7.555 | 29,650 | +450 | 0.32% | 224,006 |
| 2023-01-17 | 2023-01-13 | 7.460 | 29,200 | +2,300 | 0.31% | 217,832 |
| 2023-01-16 | 2023-01-12 | 7.300 | 26,900 | +1,750 | 0.29% | 196,370 |
| 2023-01-13 | 2023-01-11 | 7.300 | 25,150 | -20,700 | 0.27% | 183,595 |
| 2023-01-12 | 2023-01-10 | 7.305 | 45,850 | +19,642 | 0.49% | 334,934 |
| 2023-01-11 | 2023-01-09 | 7.265 | 26,208 | +18,328 | 0.28% | 190,401 |
| 2023-01-10 | 2023-01-06 | 7.100 | 7,880 | -7,000 | 0.09% | 55,948 |
| 2023-01-09 | 2023-01-05 | 7.125 | 14,880 | -3,600 | 0.17% | 106,020 |
| 2023-01-06 | 2023-01-04 | 6.995 | 18,480 | +4,730 | 0.21% | 129,268 |
| 2023-01-05 | 2023-01-03 | 6.695 | 13,750 | -15,428 | 0.15% | 92,056 |
| 2023-01-04 | 2022-12-30 | 6.500 | 29,178 | -550 | 0.33% | 189,657 |
| 2023-01-03 | 2022-12-29 | 6.445 | 29,728 | +1,050 | 0.34% | 191,597 |
| 2022-12-30 | 2022-12-28 | 6.530 | 28,678 | -5,040 | 0.32% | 187,267 |
| 2022-12-29 | 2022-12-23 | 6.450 | 33,718 | +7,650 | 0.38% | 217,481 |
| 2022-12-28 | 2022-12-22 | 6.500 | 26,068 | +2,350 | 0.29% | 169,442 |
| 2022-12-23 | 2022-12-21 | 6.250 | 23,718 | -3,700 | 0.26% | 148,238 |
| 2022-12-22 | 2022-12-20 | 6.215 | 27,418 | +7,250 | 0.30% | 170,403 |
| 2022-12-21 | 2022-12-19 | 6.410 | 20,168 | -8,900 | 0.22% | 129,277 |
| 2022-12-20 | 2022-12-16 | 6.445 | 29,068 | +11,000 | 0.31% | 187,343 |
| 2022-12-19 | 2022-12-15 | 6.490 | 18,068 | +3,800 | 0.20% | 117,261 |
| 2022-12-16 | 2022-12-14 | 6.605 | 14,268 | -26,732 | 0.16% | 94,240 |
| 2022-12-15 | 2022-12-13 | 6.510 | 41,000 | +13,000 | 0.45% | 266,910 |
| 2022-12-14 | 2022-12-12 | 6.560 | 28,000 | +15,500 | 0.30% | 183,680 |
| 2022-12-13 | 2022-12-09 | 6.735 | 12,500 | -5,457 | 0.13% | 84,188 |
| 2022-12-12 | 2022-12-08 | 6.605 | 17,957 | -9,743 | 0.19% | 118,606 |
| 2022-12-09 | 2022-12-07 | 6.365 | 27,700 | +17,350 | 0.30% | 176,310 |
| 2022-12-08 | 2022-12-06 | 6.600 | 10,350 | +50 | 0.11% | 68,310 |
| 2022-12-07 | 2022-12-05 | 6.775 | 10,300 | -1,750 | 0.11% | 69,782 |
| 2022-12-06 | 2022-12-02 | 6.335 | 12,050 | -100 | 0.13% | 76,337 |
| 2022-12-05 | 2022-12-01 | 6.295 | 12,150 | -1,358 | 0.13% | 76,484 |
| 2022-12-02 | 2022-11-30 | 6.155 | 13,508 | +1,250 | 0.14% | 83,142 |
| 2022-12-01 | 2022-11-29 | 6.050 | 12,258 | -5,900 | 0.13% | 74,161 |
| 2022-11-30 | 2022-11-28 | 5.670 | 18,158 | -8,100 | 0.19% | 102,956 |
| 2022-11-29 | 2022-11-25 | 5.790 | 26,258 | -10,383 | 0.28% | 152,034 |
| 2022-11-28 | 2022-11-24 | 5.890 | 36,641 | +15,950 | 0.38% | 215,815 |
| 2022-11-25 | 2022-11-23 | 5.905 | 20,691 | -7,300 | 0.22% | 122,180 |
| 2022-11-24 | 2022-11-22 | 5.900 | 27,991 | -5,738 | 0.29% | 165,147 |
| 2022-11-23 | 2022-11-21 | 6.075 | 33,729 | +12,350 | 0.35% | 204,904 |
| 2022-11-22 | 2022-11-18 | 6.290 | 21,379 | +14,250 | 0.22% | 134,474 |
| 2022-11-21 | 2022-11-17 | 6.275 | 7,129 | -7,900 | 0.07% | 44,734 |
| 2022-11-18 | 2022-11-16 | 6.380 | 15,029 | -56,529 | 0.16% | 95,885 |
| 2022-11-17 | 2022-11-15 | 6.335 | 71,558 | +40,350 | 0.75% | 453,320 |
| 2022-11-16 | 2022-11-14 | 5.980 | 31,208 | +24,500 | 0.33% | 186,624 |
| 2022-11-15 | 2022-11-11 | 5.860 | 6,708 | -8,600 | 0.07% | 39,309 |
| 2022-11-14 | 2022-11-10 | 5.355 | 15,308 | -35,550 | 0.16% | 81,974 |
| 2022-11-11 | 2022-11-09 | 5.490 | 50,858 | +4,400 | 0.53% | 279,210 |
| 2022-11-10 | 2022-11-08 | 5.595 | 46,458 | +17,900 | 0.48% | 259,933 |
| 2022-11-09 | 2022-11-07 | 5.665 | 28,558 | +12,906 | 0.30% | 161,781 |
| 2022-11-08 | 2022-11-04 | 5.590 | 15,652 | +550 | 0.16% | 87,495 |
| 2022-11-07 | 2022-11-03 | 5.325 | 15,102 | +2,250 | 0.16% | 80,418 |
| 2022-11-04 | 2022-11-02 | 5.555 | 12,852 | -5,250 | 0.13% | 71,393 |
| 2022-11-03 | 2022-11-01 | 5.435 | 18,102 | -44,357 | 0.19% | 98,384 |
| 2022-11-02 | 2022-10-31 | 5.155 | 62,459 | +14,100 | 0.64% | 321,976 |
| 2022-11-01 | 2022-10-28 | 5.025 | 48,359 | +10,050 | 0.50% | 243,004 |
| 2022-10-31 | 2022-10-27 | 5.255 | 38,309 | +18,500 | 0.39% | 201,314 |
| 2022-10-28 | 2022-10-26 | 5.175 | 19,809 | -133,341 | 0.20% | 102,512 |
| 2022-10-27 | 2022-10-25 | 4.966 | 153,150 | +132,906 | 1.58% | 760,543 |
| 2022-10-26 | 2022-10-24 | 4.940 | 20,244 | -47,347 | 0.21% | 100,005 |
| 2022-10-25 | 2022-10-21 | 5.295 | 67,591 | +40,400 | 0.70% | 357,894 |
| 2022-10-24 | 2022-10-20 | 5.275 | 27,191 | -2,650 | 0.28% | 143,433 |
| 2022-10-21 | 2022-10-19 | 5.400 | 29,841 | -750 | 0.31% | 161,141 |
| 2022-10-20 | 2022-10-18 | 5.595 | 30,591 | +14,884 | 0.31% | 171,157 |
| 2022-10-19 | 2022-10-17 | 5.530 | 15,707 | -20,359 | 0.16% | 86,860 |
| 2022-10-18 | 2022-10-14 | 5.485 | 36,066 | +700 | 0.37% | 197,822 |
| 2022-10-17 | 2022-10-13 | 5.430 | 35,366 | +8,000 | 0.36% | 192,037 |
| 2022-10-14 | 2022-10-12 | 5.485 | 27,366 | +4,400 | 0.28% | 150,103 |
| 2022-10-13 | 2022-10-11 | 5.445 | 22,966 | -5,511 | 0.23% | 125,050 |
| 2022-10-12 | 2022-10-10 | 5.660 | 28,477 | +666 | 0.29% | 161,180 |
| 2022-10-11 | 2022-10-07 | 5.940 | 27,811 | -9,389 | 0.28% | 165,197 |
| 2022-10-10 | 2022-10-06 | 6.155 | 37,200 | +8,800 | 0.38% | 228,966 |
| 2022-10-07 | 2022-10-05 | 6.210 | 28,400 | +13,250 | 0.29% | 176,364 |
| 2022-10-06 | 2022-10-03 | 5.815 | 15,150 | -4,836 | 0.15% | 88,097 |
| 2022-10-05 | 2022-09-30 | 5.800 | 19,986 | -13,000 | 0.20% | 115,919 |
| 2022-10-03 | 2022-09-29 | 5.830 | 32,986 | +15,500 | 0.33% | 192,308 |
| 2022-09-30 | 2022-09-28 | 5.880 | 17,486 | -16,750 | 0.18% | 102,818 |
| 2022-09-29 | 2022-09-27 | 6.080 | 34,236 | +9,189 | 0.34% | 208,155 |
| 2022-09-28 | 2022-09-26 | 6.040 | 25,047 | +87 | 0.25% | 151,284 |
| 2022-09-27 | 2022-09-23 | 6.035 | 24,960 | -21,739 | 0.25% | 150,634 |
| 2022-09-26 | 2022-09-22 | 6.160 | 46,699 | +24,200 | 0.46% | 287,666 |
| 2022-09-23 | 2022-09-21 | 6.320 | 22,499 | +6,100 | 0.22% | 142,194 |
| 2022-09-22 | 2022-09-20 | 6.435 | 16,399 | +10,000 | 0.16% | 105,528 |
| 2022-09-21 | 2022-09-19 | 6.340 | 6,399 | -6,100 | 0.06% | 40,570 |
| 2022-09-20 | 2022-09-16 | 6.540 | 12,499 | -8,800 | 0.12% | 81,743 |
| 2022-09-19 | 2022-09-15 | 6.665 | 21,299 | -13,600 | 0.21% | 141,958 |
| 2022-09-16 | 2022-09-14 | 6.655 | 34,899 | +10,000 | 0.34% | 232,253 |
| 2022-09-15 | 2022-09-13 | 6.820 | 24,899 | -8,350 | 0.24% | 169,811 |
| 2022-09-14 | 2022-09-09 | 6.775 | 33,249 | -3,000 | 0.32% | 225,262 |
| 2022-09-13 | 2022-09-08 | 6.565 | 36,249 | +18,300 | 0.35% | 237,975 |
| 2022-09-09 | 2022-09-07 | 6.650 | 17,949 | -6,900 | 0.18% | 119,361 |
| 2022-09-08 | 2022-09-06 | 6.675 | 24,849 | +1,413 | 0.24% | 165,867 |
| 2022-09-07 | 2022-09-05 | 6.650 | 23,436 | -1,150 | 0.22% | 155,849 |
| 2022-09-06 | 2022-09-02 | 6.800 | 24,586 | +10,624 | 0.23% | 167,185 |
| 2022-09-05 | 2022-09-01 | 6.925 | 13,962 | -5,020 | 0.13% | 96,687 |
| 2022-09-02 | 2022-08-31 | 7.010 | 18,982 | -50 | 0.18% | 133,064 |
| 2022-09-01 | 2022-08-30 | 6.900 | 19,032 | -7,350 | 0.17% | 131,321 |
| 2022-08-31 | 2022-08-29 | 6.960 | 26,382 | +2,595 | 0.24% | 183,619 |
| 2022-08-30 | 2022-08-26 | 6.945 | 23,787 | -4,700 | 0.22% | 165,201 |
| 2022-08-29 | 2022-08-25 | 6.930 | 28,487 | +1,300 | 0.26% | 197,415 |
| 2022-08-26 | 2022-08-24 | 6.590 | 27,187 | +3,450 | 0.25% | 179,162 |
| 2022-08-25 | 2022-08-23 | 6.740 | 23,737 | +5,100 | 0.22% | 159,987 |
| 2022-08-24 | 2022-08-22 | 6.760 | 18,637 | -9,100 | 0.17% | 125,986 |
| 2022-08-23 | 2022-08-19 | 6.790 | 27,737 | -952 | 0.25% | 188,334 |
| 2022-08-22 | 2022-08-18 | 6.865 | 28,689 | +8,031 | 0.26% | 196,950 |
| 2022-08-19 | 2022-08-17 | 6.900 | 20,658 | -3,614 | 0.18% | 142,540 |
| 2022-08-18 | 2022-08-16 | 6.860 | 24,272 | -7,950 | 0.22% | 166,506 |
| 2022-08-17 | 2022-08-15 | 6.985 | 32,222 | +2,250 | 0.29% | 225,071 |
| 2022-08-16 | 2022-08-12 | 7.080 | 29,972 | +4,350 | 0.27% | 212,202 |
| 2022-08-15 | 2022-08-11 | 7.020 | 25,622 | +11,900 | 0.23% | 179,866 |
| 2022-08-12 | 2022-08-10 | 6.770 | 13,722 | -5,282 | 0.12% | 92,898 |
| 2022-08-11 | 2022-08-09 | 6.995 | 19,004 | +1,900 | 0.17% | 132,933 |
| 2022-08-10 | 2022-08-08 | 7.060 | 17,104 | -9,500 | 0.15% | 120,754 |
| 2022-08-09 | 2022-08-05 | 7.145 | 26,604 | -9,750 | 0.23% | 190,086 |
| 2022-08-08 | 2022-08-04 | 7.050 | 36,354 | +20,650 | 0.32% | 256,296 |
| 2022-08-05 | 2022-08-03 | 6.915 | 15,704 | -20,442 | 0.14% | 108,593 |
| 2022-08-04 | 2022-08-02 | 6.775 | 36,146 | -170,454 | 0.32% | 244,889 |
| 2022-08-03 | 2022-08-01 | 7.030 | 206,600 | +187,250 | 1.81% | 1,452,398 |
| 2022-08-02 | 2022-07-29 | 7.035 | 19,350 | -11,827 | 0.17% | 136,127 |
| 2022-08-01 | 2022-07-28 | 7.305 | 31,177 | +6,377 | 0.27% | 227,748 |
| 2022-07-29 | 2022-07-27 | 7.300 | 24,800 | -3,150 | 0.22% | 181,040 |
| 2022-07-28 | 2022-07-26 | 7.380 | 27,950 | +2,450 | 0.25% | 206,271 |
| 2022-07-27 | 2022-07-25 | 7.230 | 25,500 | -6,750 | 0.22% | 184,365 |
| 2022-07-25 | 2022-07-21 | 7.375 | 32,250 | -2,100 | 0.28% | 237,844 |
| 2022-07-22 | 2022-07-20 | 7.445 | 34,350 | -5,700 | 0.30% | 255,736 |
| 2022-07-21 | 2022-07-19 | 7.280 | 40,050 | +5,000 | 0.38% | 291,564 |
| 2022-07-20 | 2022-07-18 | 7.270 | 35,050 | +17,250 | 0.33% | 254,813 |
| 2022-07-19 | 2022-07-15 | 7.025 | 17,800 | +300 | 0.17% | 125,045 |
| 2022-07-18 | 2022-07-14 | 7.335 | 17,500 | -9,450 | 0.17% | 128,362 |
| 2022-07-15 | 2022-07-13 | 7.325 | 26,950 | +6,309 | 0.26% | 197,409 |
| 2022-07-14 | 2022-07-12 | 7.245 | 20,641 | +10,300 | 0.20% | 149,544 |
| 2022-07-13 | 2022-07-11 | 7.465 | 10,341 | +100 | 0.10% | 77,196 |
| 2022-07-12 | 2022-07-08 | 7.780 | 10,241 | -5,650 | 0.10% | 79,675 |
| 2022-07-11 | 2022-07-07 | 7.760 | 15,891 | +3,800 | 0.15% | 123,314 |
| 2022-07-08 | 2022-07-06 | 7.870 | 12,091 | -6,850 | 0.11% | 95,156 |
| 2022-07-07 | 2022-07-05 | 7.970 | 18,941 | +5,300 | 0.18% | 150,960 |
| 2022-07-06 | 2022-07-04 | 7.995 | 13,641 | -1,000 | 0.13% | 109,060 |
| 2022-07-05 | 2022-06-30 | 7.885 | 14,641 | +1,413 | 0.14% | 115,444 |
| 2022-07-04 | 2022-06-29 | 7.965 | 13,228 | +978 | 0.13% | 105,361 |
| 2022-06-30 | 2022-06-28 | 8.200 | 12,250 | -12,456 | 0.12% | 100,450 |
| 2022-06-29 | 2022-06-27 | 8.290 | 24,706 | +11,067 | 0.24% | 204,813 |
| 2022-06-28 | 2022-06-24 | 8.080 | 13,639 | +149 | 0.13% | 110,203 |
| 2022-06-27 | 2022-06-23 | 7.890 | 13,490 | -7,460 | 0.13% | 106,436 |
| 2022-06-24 | 2022-06-22 | 7.685 | 20,950 | +7,931 | 0.21% | 161,001 |
| 2022-06-23 | 2022-06-21 | 7.890 | 13,019 | +1,019 | 0.13% | 102,720 |
| 2022-06-22 | 2022-06-20 | 7.845 | 12,000 | +1,650 | 0.12% | 94,140 |
| 2022-06-20 | 2022-06-16 | 7.600 | 10,350 | -1,550 | 0.10% | 78,660 |
| 2022-06-17 | 2022-06-15 | 7.825 | 11,900 | -8,400 | 0.12% | 93,118 |
| 2022-06-16 | 2022-06-14 | 7.675 | 20,300 | -11,100 | 0.20% | 155,802 |
| 2022-06-15 | 2022-06-13 | 7.580 | 31,400 | +17,003 | 0.32% | 238,012 |
| 2022-06-14 | 2022-06-10 | 8.015 | 14,397 | -13,600 | 0.14% | 115,392 |
| 2022-06-13 | 2022-06-09 | 7.810 | 27,997 | +14,800 | 0.28% | 218,657 |
| 2022-06-10 | 2022-06-08 | 8.000 | 13,197 | -3,642 | 0.13% | 105,576 |
| 2022-06-09 | 2022-06-07 | 7.655 | 16,839 | -1,600 | 0.17% | 128,903 |
| 2022-06-08 | 2022-06-06 | 7.665 | 18,439 | -3,500 | 0.19% | 141,335 |
| 2022-06-07 | 2022-06-02 | 7.285 | 21,939 | +2,800 | 0.22% | 159,826 |
| 2022-06-06 | 2022-06-01 | 7.355 | 19,139 | -16,340 | 0.19% | 140,767 |
| 2022-06-02 | 2022-05-31 | 7.365 | 35,479 | +5,100 | 0.36% | 261,303 |
| 2022-06-01 | 2022-05-30 | 7.200 | 30,379 | -9,350 | 0.31% | 218,729 |
| 2022-05-31 | 2022-05-27 | 6.875 | 39,729 | +5,400 | 0.41% | 273,137 |
| 2022-05-30 | 2022-05-26 | 6.690 | 34,329 | +6,000 | 0.35% | 229,661 |
| 2022-05-27 | 2022-05-25 | 6.755 | 28,329 | +5,700 | 0.29% | 191,362 |
| 2022-05-26 | 2022-05-24 | 6.745 | 22,629 | +8,050 | 0.23% | 152,633 |
| 2022-05-25 | 2022-05-23 | 7.005 | 14,579 | +2,400 | 0.15% | 102,126 |
| 2022-05-24 | 2022-05-20 | 7.125 | 12,179 | +5,750 | 0.12% | 86,775 |
| 2022-05-23 | 2022-05-19 | 6.835 | 6,429 | +50 | 0.07% | 43,942 |
| 2022-05-20 | 2022-05-18 | 7.005 | 6,379 | -50 | 0.07% | 44,685 |
| 2022-05-19 | 2022-05-17 | 7.040 | 6,429 | -26,650 | 0.07% | 45,260 |
| 2022-05-18 | 2022-05-16 | 6.720 | 33,079 | +2,300 | 0.34% | 222,291 |
| 2022-05-17 | 2022-05-13 | 6.705 | 30,779 | +14,250 | 0.31% | 206,373 |
| 2022-05-16 | 2022-05-12 | 6.505 | 16,529 | +300 | 0.17% | 107,521 |
| 2022-05-13 | 2022-05-11 | 6.690 | 16,229 | -26,896 | 0.16% | 108,572 |
| 2022-05-12 | 2022-05-10 | 6.525 | 43,125 | +21,900 | 0.44% | 281,391 |
| 2022-05-11 | 2022-05-06 | 6.720 | 21,225 | -4,400 | 0.22% | 142,632 |
| 2022-05-10 | 2022-05-05 | 7.025 | 25,625 | -27,274 | 0.26% | 180,016 |
| 2022-05-06 | 2022-05-04 | 6.980 | 52,899 | +602 | 0.54% | 369,235 |
| 2022-05-05 | 2022-05-03 | 7.120 | 52,297 | +35,100 | 0.53% | 372,355 |
| 2022-05-04 | 2022-04-29 | 7.300 | 17,197 | -13,950 | 0.17% | 125,538 |
| 2022-05-03 | 2022-04-28 | 6.525 | 31,147 | +9,400 | 0.32% | 203,234 |
| 2022-04-29 | 2022-04-27 | 6.510 | 21,747 | -4,100 | 0.22% | 141,573 |
| 2022-04-28 | 2022-04-26 | 6.360 | 25,847 | +10,750 | 0.26% | 164,387 |
| 2022-04-27 | 2022-04-25 | 6.330 | 15,097 | -37,525 | 0.15% | 95,564 |
| 2022-04-26 | 2022-04-22 | 6.710 | 52,622 | +6,200 | 0.53% | 353,094 |
| 2022-04-25 | 2022-04-21 | 6.735 | 46,422 | +2,700 | 0.47% | 312,652 |
| 2022-04-22 | 2022-04-20 | 7.110 | 43,722 | +20,600 | 0.44% | 310,863 |
| 2022-04-21 | 2022-04-19 | 7.110 | 23,122 | +9,350 | 0.23% | 164,397 |
| 2022-04-19 | 2022-04-13 | 7.425 | 13,772 | -400 | 0.14% | 102,257 |
| 2022-04-14 | 2022-04-12 | 7.435 | 14,172 | +5,450 | 0.14% | 105,369 |
| 2022-04-12 | 2022-04-08 | 7.595 | 8,722 | -5,850 | 0.09% | 66,244 |
| 2022-04-11 | 2022-04-07 | 7.795 | 14,572 | -10,600 | 0.15% | 113,589 |
| 2022-04-08 | 2022-04-06 | 7.945 | 25,172 | +1,500 | 0.25% | 199,992 |
| 2022-04-07 | 2022-04-04 | 8.060 | 23,672 | +2,450 | 0.24% | 190,796 |
| 2022-04-06 | 2022-04-01 | 7.735 | 21,222 | -7,528 | 0.21% | 164,152 |
| 2022-04-04 | 2022-03-31 | 7.830 | 28,750 | +1,250 | 0.29% | 225,112 |
| 2022-04-01 | 2022-03-30 | 7.905 | 27,500 | +10,550 | 0.28% | 217,388 |
| 2022-03-31 | 2022-03-29 | 7.780 | 16,950 | -8,900 | 0.17% | 131,871 |
| 2022-03-30 | 2022-03-28 | 7.680 | 25,850 | +15,900 | 0.26% | 198,528 |
| 2022-03-29 | 2022-03-25 | 7.675 | 9,950 | +3,650 | 0.10% | 76,366 |
| 2022-03-28 | 2022-03-24 | 8.030 | 6,300 | -17,958 | 0.06% | 50,589 |
| 2022-03-25 | 2022-03-23 | 8.160 | 24,258 | +11,624 | 0.24% | 197,945 |
| 2022-03-24 | 2022-03-22 | 7.995 | 12,634 | -532 | 0.13% | 101,009 |
| 2022-03-23 | 2022-03-21 | 7.700 | 13,166 | -2,409 | 0.13% | 101,378 |
| 2022-03-22 | 2022-03-18 | 7.825 | 15,575 | +3,362 | 0.16% | 121,874 |
| 2022-03-21 | 2022-03-17 | 7.960 | 12,213 | -38,314 | 0.12% | 97,215 |
| 2022-03-18 | 2022-03-16 | 7.240 | 50,527 | +34,449 | 0.51% | 365,815 |
| 2022-03-17 | 2022-03-15 | 6.170 | 16,078 | -20,600 | 0.16% | 99,201 |
| 2022-03-16 | 2022-03-14 | 6.610 | 36,678 | +17,950 | 0.37% | 242,442 |
| 2022-03-15 | 2022-03-11 | 7.405 | 18,728 | +4,628 | 0.19% | 138,681 |
| 2022-03-14 | 2022-03-10 | 7.665 | 14,100 | +172 | 0.14% | 108,076 |
| 2022-03-11 | 2022-03-09 | 7.505 | 13,928 | -15,852 | 0.14% | 104,530 |
| 2022-03-10 | 2022-03-08 | 7.515 | 29,780 | -3,964 | 0.29% | 223,797 |
| 2022-03-09 | 2022-03-07 | 7.630 | 33,744 | +3,700 | 0.33% | 257,467 |
| 2022-03-08 | 2022-03-04 | 8.100 | 30,044 | +6,650 | 0.29% | 243,356 |
| 2022-03-07 | 2022-03-03 | 8.435 | 23,394 | +7,100 | 0.23% | 197,328 |
| 2022-03-04 | 2022-03-02 | 8.730 | 16,294 | -850 | 0.16% | 142,247 |
| 2022-03-03 | 2022-03-01 | 8.855 | 17,144 | +350 | 0.17% | 151,810 |
| 2022-03-02 | 2022-02-28 | 8.750 | 16,794 | -3,350 | 0.16% | 146,948 |
| 2022-03-01 | 2022-02-25 | 8.785 | 20,144 | +6,900 | 0.19% | 176,965 |
| 2022-02-28 | 2022-02-24 | 8.605 | 13,244 | -300 | 0.13% | 113,965 |
| 2022-02-25 | 2022-02-23 | 8.995 | 13,544 | -1,300 | 0.13% | 121,828 |
| 2022-02-24 | 2022-02-22 | 8.870 | 14,844 | +7,150 | 0.14% | 131,666 |
| 2022-02-23 | 2022-02-21 | 9.075 | 7,694 | -4,800 | 0.07% | 69,823 |
| 2022-02-22 | 2022-02-18 | 9.200 | 12,494 | -32,588 | 0.12% | 114,945 |
| 2022-02-21 | 2022-02-17 | 9.320 | 45,082 | +13,200 | 0.43% | 420,164 |
| 2022-02-18 | 2022-02-16 | 9.295 | 31,882 | +3,050 | 0.31% | 296,343 |
| 2022-02-17 | 2022-02-15 | 9.050 | 28,832 | +15,300 | 0.28% | 260,930 |
| 2022-02-16 | 2022-02-14 | 9.055 | 13,532 | -5,600 | 0.13% | 122,532 |
| 2022-02-15 | 2022-02-11 | 9.280 | 19,132 | +50 | 0.18% | 177,545 |
| 2022-02-14 | 2022-02-10 | 9.265 | 19,082 | -1,500 | 0.18% | 176,795 |
| 2022-02-11 | 2022-02-09 | 9.175 | 20,582 | +9,450 | 0.20% | 188,840 |
| 2022-02-10 | 2022-02-08 | 8.895 | 11,132 | -1,100 | 0.11% | 99,019 |
| 2022-02-09 | 2022-02-07 | 9.005 | 12,232 | -25 | 0.12% | 110,149 |
| 2022-02-08 | 2022-02-04 | 9.155 | 12,257 | -50,144 | 0.12% | 112,213 |
| 2022-02-07 | 2022-01-31 | 8.890 | 62,401 | +17,350 | 0.60% | 554,745 |
| 2022-02-04 | 2022-01-27 | 8.890 | 45,051 | +38,700 | 0.43% | 400,503 |
| 2022-01-28 | 2022-01-26 | 9.375 | 6,351 | -17,020 | 0.06% | 59,541 |
| 2022-01-27 | 2022-01-25 | 9.310 | 23,371 | +17,000 | 0.22% | 217,584 |
| 2022-01-26 | 2022-01-24 | 9.645 | 6,371 | -10,450 | 0.06% | 61,448 |
| 2022-01-25 | 2022-01-21 | 9.860 | 16,821 | -2,800 | 0.16% | 165,855 |
| 2022-01-24 | 2022-01-20 | 9.980 | 19,621 | +7,900 | 0.19% | 195,818 |
| 2022-01-21 | 2022-01-19 | 9.615 | 11,721 | -3,850 | 0.11% | 112,697 |
| 2022-01-20 | 2022-01-18 | 9.685 | 15,571 | -605 | 0.15% | 150,805 |
| 2022-01-19 | 2022-01-17 | 9.710 | 16,176 | +4,900 | 0.16% | 157,069 |
| 2022-01-18 | 2022-01-14 | 9.575 | 11,276 | +1,000 | 0.11% | 107,968 |
| 2022-01-17 | 2022-01-13 | 9.750 | 10,276 | -2,250 | 0.10% | 100,191 |
| 2022-01-14 | 2022-01-12 | 9.930 | 12,526 | +2,300 | 0.12% | 124,383 |
| 2022-01-13 | 2022-01-11 | 9.495 | 10,226 | -50 | 0.10% | 97,096 |
| 2022-01-12 | 2022-01-10 | 9.610 | 10,276 | +50 | 0.10% | 98,752 |
| 2022-01-11 | 2022-01-07 | 9.415 | 10,226 | -2,600 | 0.10% | 96,278 |
| 2022-01-10 | 2022-01-06 | 9.235 | 12,826 | -2,400 | 0.12% | 118,448 |
| 2022-01-07 | 2022-01-05 | 9.280 | 15,226 | +8,700 | 0.15% | 141,297 |
| 2022-01-05 | 2022-01-03 | 9.900 | 6,526 | -17,500 | 0.06% | 64,607 |
| 2022-01-04 | 2021-12-31 | 9.920 | 24,026 | +17,650 | 0.23% | 238,338 |
| 2022-01-03 | 2021-12-29 | 9.590 | 6,376 | -7,150 | 0.06% | 61,146 |
| 2021-12-30 | 2021-12-28 | 9.745 | 13,526 | +402 | 0.13% | 131,811 |
| 2021-12-29 | 2021-12-24 | 9.845 | 13,124 | +840 | 0.12% | 129,206 |
| 2021-12-28 | 2021-12-22 | 9.895 | 12,284 | +125 | 0.11% | 121,550 |
| 2021-12-23 | 2021-12-21 | 9.755 | 12,159 | -74,190 | 0.11% | 118,611 |
| 2021-12-22 | 2021-12-20 | 9.610 | 86,349 | +10,698 | 0.76% | 829,814 |
| 2021-12-21 | 2021-12-17 | 9.750 | 75,651 | +64,000 | 0.66% | 737,597 |
| 2021-12-20 | 2021-12-16 | 9.990 | 11,651 | -12,921 | 0.10% | 116,393 |
| 2021-12-17 | 2021-12-15 | 9.970 | 24,572 | +12,750 | 0.21% | 244,983 |
| 2021-12-16 | 2021-12-14 | 10.100 | 11,822 | -31,916 | 0.10% | 119,402 |
| 2021-12-15 | 2021-12-13 | 10.340 | 43,738 | +32,000 | 0.37% | 452,251 |
| 2021-12-14 | 2021-12-10 | 10.260 | 11,738 | -69,935 | 0.10% | 120,432 |
| 2021-12-13 | 2021-12-09 | 10.530 | 81,673 | +70,350 | 0.67% | 860,017 |
| 2021-12-10 | 2021-12-08 | 10.250 | 11,323 | -9,136 | 0.09% | 116,061 |
| 2021-12-09 | 2021-12-07 | 10.070 | 20,459 | -224 | 0.17% | 206,022 |
| 2021-12-08 | 2021-12-06 | 9.670 | 20,683 | -99 | 0.17% | 200,005 |
| 2021-12-07 | 2021-12-03 | 10.010 | 20,782 | +159 | 0.17% | 208,028 |
| 2021-12-06 | 2021-12-02 | 10.210 | 20,623 | +25 | 0.16% | 210,561 |
| 2021-12-03 | 2021-12-01 | 10.360 | 20,598 | -51,121 | 0.16% | 213,395 |
| 2021-12-02 | 2021-11-30 | 10.280 | 71,719 | +51,700 | 0.57% | 737,271 |
| 2021-12-01 | 2021-11-29 | 10.350 | 20,019 | +350 | 0.16% | 207,197 |
| 2021-11-30 | 2021-11-26 | 10.550 | 19,669 | +8,450 | 0.16% | 207,508 |
| 2021-11-29 | 2021-11-25 | 10.850 | 11,219 | -14,932 | 0.09% | 121,726 |
| 2021-11-26 | 2021-11-24 | 10.680 | 26,151 | +1,110 | 0.21% | 279,293 |
| 2021-11-25 | 2021-11-23 | 10.790 | 25,041 | -26,010 | 0.20% | 270,192 |
| 2021-11-24 | 2021-11-22 | 11.040 | 51,051 | +39,950 | 0.41% | 563,603 |
| 2021-11-23 | 2021-11-19 | 11.010 | 11,101 | -5,426 | 0.09% | 122,222 |
| 2021-11-22 | 2021-11-18 | 11.110 | 16,527 | +5,350 | 0.13% | 183,615 |
| 2021-11-19 | 2021-11-17 | 11.530 | 11,177 | -279 | 0.09% | 128,871 |
| 2021-11-18 | 2021-11-16 | 11.550 | 11,456 | -12,021 | 0.09% | 132,317 |
| 2021-11-17 | 2021-11-15 | 11.370 | 23,477 | +12,600 | 0.18% | 266,933 |
| 2021-11-16 | 2021-11-12 | 11.390 | 10,877 | -33,921 | 0.08% | 123,889 |
| 2021-11-15 | 2021-11-11 | 11.260 | 44,798 | +33,850 | 0.35% | 504,425 |
| 2021-11-12 | 2021-11-10 | 11.020 | 10,948 | -6,438 | 0.08% | 120,647 |
| 2021-11-11 | 2021-11-09 | 10.760 | 17,386 | -10,283 | 0.13% | 187,073 |
| 2021-11-10 | 2021-11-08 | 10.730 | 27,669 | +1,900 | 0.21% | 296,888 |
| 2021-11-09 | 2021-11-05 | 10.750 | 25,769 | +14,850 | 0.20% | 277,017 |
| 2021-11-08 | 2021-11-04 | 10.950 | 10,919 | -2,700 | 0.08% | 119,563 |
| 2021-11-05 | 2021-11-03 | 10.810 | 13,619 | +5,971 | 0.11% | 147,221 |
| 2021-11-04 | 2021-11-02 | 10.790 | 7,648 | -4,750 | 0.06% | 82,522 |
| 2021-11-03 | 2021-11-01 | 10.700 | 12,398 | +1,781 | 0.10% | 132,659 |
| 2021-11-02 | 2021-10-29 | 10.930 | 10,617 | -150 | 0.08% | 116,044 |
| 2021-11-01 | 2021-10-28 | 11.050 | 10,767 | -992 | 0.08% | 118,975 |
| 2021-10-29 | 2021-10-27 | 11.010 | 11,759 | +500 | 0.09% | 129,467 |
| 2021-10-28 | 2021-10-26 | 11.550 | 11,259 | -2,100 | 0.09% | 130,041 |
| 2021-10-27 | 2021-10-25 | 11.720 | 13,359 | +1,500 | 0.10% | 156,567 |
| 2021-10-26 | 2021-10-22 | 11.750 | 11,859 | +224 | 0.09% | 139,343 |
| 2021-10-25 | 2021-10-21 | 11.580 | 11,635 | -95 | 0.09% | 134,733 |
| 2021-10-22 | 2021-10-20 | 11.700 | 11,730 | +5,290 | 0.09% | 137,241 |
| 2021-10-21 | 2021-10-19 | 11.430 | 6,440 | -2 | 0.05% | 73,609 |
| 2021-10-20 | 2021-10-18 | 11.170 | 6,442 | -4,862 | 0.05% | 71,957 |
| 2021-10-19 | 2021-10-15 | 11.270 | 11,304 | -12,468 | 0.09% | 127,396 |
| 2021-10-18 | 2021-10-12 | 11.180 | 23,772 | +6,100 | 0.18% | 265,771 |
| 2021-10-15 | 2021-10-11 | 11.430 | 17,672 | -50 | 0.14% | 201,991 |
| 2021-10-12 | 2021-10-08 | 11.150 | 17,722 | -1,865 | 0.14% | 197,600 |
| 2021-10-11 | 2021-10-07 | 10.910 | 19,587 | +2,000 | 0.15% | 213,694 |
| 2021-10-08 | 2021-10-06 | 10.400 | 17,587 | -2 | 0.13% | 182,905 |
| 2021-10-07 | 2021-10-05 | 10.440 | 17,589 | +2,339 | 0.13% | 183,629 |
| 2021-10-06 | 2021-10-04 | 10.600 | 15,250 | +383 | 0.12% | 161,650 |
| 2021-10-05 | 2021-09-30 | 10.750 | 14,867 | -31,550 | 0.11% | 159,820 |
| 2021-10-04 | 2021-09-29 | 10.770 | 46,417 | +18,600 | 0.35% | 499,911 |
| 2021-09-30 | 2021-09-28 | 11.020 | 27,817 | +12,950 | 0.22% | 306,543 |
| 2021-09-29 | 2021-09-27 | 10.800 | 14,867 | +3,738 | 0.12% | 160,564 |
| 2021-09-28 | 2021-09-24 | 10.810 | 11,129 | +17 | 0.09% | 120,304 |
| 2021-09-27 | 2021-09-23 | 10.880 | 11,112 | -14,688 | 0.09% | 120,899 |
| 2021-09-24 | 2021-09-21 | 10.580 | 25,800 | +6,350 | 0.20% | 272,964 |
| 2021-09-23 | 2021-09-20 | 10.670 | 19,450 | -450 | 0.15% | 207,532 |
| 2021-09-21 | 2021-09-17 | 10.990 | 19,900 | -2,050 | 0.16% | 218,701 |
| 2021-09-20 | 2021-09-16 | 10.750 | 21,950 | +4,200 | 0.17% | 235,962 |
| 2021-09-17 | 2021-09-15 | 10.900 | 17,750 | -9,150 | 0.14% | 193,475 |
| 2021-09-16 | 2021-09-14 | 11.220 | 26,900 | +4,800 | 0.21% | 301,818 |
| 2021-09-15 | 2021-09-13 | 11.490 | 22,100 | +10,997 | 0.17% | 253,929 |
| 2021-09-14 | 2021-09-10 | 11.890 | 11,103 | -14,584 | 0.09% | 132,015 |
| 2021-09-13 | 2021-09-09 | 11.570 | 25,687 | +14,900 | 0.20% | 297,199 |
| 2021-09-10 | 2021-09-08 | 12.070 | 10,787 | +196 | 0.08% | 130,199 |
| 2021-09-09 | 2021-09-07 | 12.100 | 10,591 | +31 | 0.08% | 128,151 |
| 2021-09-08 | 2021-09-06 | 11.860 | 10,560 | -216 | 0.08% | 125,242 |
| 2021-09-07 | 2021-09-03 | 11.660 | 10,776 | -2,373 | 0.09% | 125,648 |
| 2021-09-06 | 2021-09-02 | 11.790 | 13,149 | +6,757 | 0.11% | 155,027 |
| 2021-09-03 | 2021-09-01 | 11.580 | 6,392 | -4,500 | 0.05% | 74,019 |
| 2021-09-02 | 2021-08-31 | 11.360 | 10,892 | -8,823 | 0.09% | 123,733 |
| 2021-09-01 | 2021-08-30 | 11.120 | 19,715 | -2,084 | 0.16% | 219,231 |
| 2021-08-31 | 2021-08-27 | 11.180 | 21,799 | -6,550 | 0.17% | 243,713 |
| 2021-08-30 | 2021-08-26 | 11.190 | 28,349 | +8,650 | 0.23% | 317,225 |
| 2021-08-27 | 2021-08-25 | 11.320 | 19,699 | -19,582 | 0.16% | 222,993 |
| 2021-08-26 | 2021-08-24 | 11.220 | 39,281 | +15,500 | 0.31% | 440,733 |
| 2021-08-25 | 2021-08-23 | 10.670 | 23,781 | -8,950 | 0.19% | 253,743 |
| 2021-08-24 | 2021-08-20 | 10.460 | 32,731 | +12,650 | 0.26% | 342,366 |
| 2021-08-23 | 2021-08-19 | 10.770 | 20,081 | -25,057 | 0.16% | 216,272 |
| 2021-08-20 | 2021-08-18 | 10.990 | 45,138 | +27,350 | 0.36% | 496,067 |
| 2021-08-19 | 2021-08-17 | 10.660 | 17,788 | +6,650 | 0.14% | 189,620 |
| 2021-08-18 | 2021-08-16 | 11.030 | 11,138 | +538 | 0.09% | 122,852 |
| 2021-08-17 | 2021-08-13 | 11.300 | 10,600 | -550 | 0.08% | 119,780 |
| 2021-08-16 | 2021-08-12 | 11.410 | 11,150 | -11,650 | 0.09% | 127,222 |
| 2021-08-13 | 2021-08-11 | 11.650 | 22,800 | +16,403 | 0.18% | 265,620 |
| 2021-08-12 | 2021-08-10 | 11.840 | 6,397 | -8,700 | 0.05% | 75,740 |
| 2021-08-11 | 2021-08-09 | 11.190 | 15,097 | -8,003 | 0.12% | 168,935 |
| 2021-08-10 | 2021-08-06 | 11.130 | 23,100 | +14,800 | 0.19% | 257,103 |
| 2021-08-09 | 2021-08-05 | 11.130 | 8,300 | -480 | 0.07% | 92,379 |
| 2021-08-06 | 2021-08-04 | 11.450 | 8,780 | -4,300 | 0.07% | 100,531 |
| 2021-08-05 | 2021-08-03 | 11.480 | 13,080 | +4,900 | 0.11% | 150,158 |
| 2021-08-04 | 2021-08-02 | 11.490 | 8,180 | +5,750 | 0.07% | 93,988 |
| 2021-08-03 | 2021-07-30 | 11.300 | 2,430 | -4,850 | 0.02% | 27,459 |
| 2021-08-02 | 2021-07-29 | 11.830 | 7,280 | -69,550 | 0.06% | 86,122 |
| 2021-07-30 | 2021-07-28 | 10.810 | 76,830 | +69,350 | 0.62% | 830,532 |
| 2021-07-29 | 2021-07-27 | 10.550 | 7,480 | -409 | 0.06% | 78,914 |
| 2021-07-28 | 2021-07-26 | 11.920 | 7,889 | +7,639 | 0.06% | 94,037 |
| 2021-07-27 | 2021-07-23 | 13.000 | 250 | -5,350 | 0.00% | 3,250 |
| 2021-07-26 | 2021-07-22 | 13.450 | 5,600 | -4,254 | 0.04% | 75,320 |
| 2021-07-23 | 2021-07-21 | 13.070 | 9,854 | -796 | 0.07% | 128,792 |
| 2021-07-22 | 2021-07-20 | 13.070 | 10,650 | +750 | 0.08% | 139,196 |
| 2021-07-21 | 2021-07-19 | 13.370 | 9,900 | -23,100 | 0.07% | 132,363 |
| 2021-07-20 | 2021-07-16 | 13.560 | 33,000 | +29,052 | 0.24% | 447,480 |
| 2021-07-19 | 2021-07-15 | 13.740 | 3,948 | -42,452 | 0.03% | 54,246 |
| 2021-07-16 | 2021-07-14 | 13.790 | 46,400 | +40,650 | 0.35% | 639,856 |
| 2021-07-15 | 2021-07-13 | 13.690 | 5,750 | -227 | 0.04% | 78,718 |
| 2021-07-14 | 2021-07-12 | 13.540 | 5,977 | -304 | 0.05% | 80,929 |
| 2021-07-13 | 2021-07-09 | 13.150 | 6,281 | -6,523 | 0.05% | 82,595 |
| 2021-07-12 | 2021-07-08 | 13.130 | 12,804 | +9,004 | 0.10% | 168,117 |
| 2021-07-09 | 2021-07-07 | 13.590 | 3,800 | +600 | 0.03% | 51,642 |
| 2021-07-08 | 2021-07-06 | 13.690 | 3,200 | -7,950 | 0.03% | 43,808 |
| 2021-07-07 | 2021-07-05 | 13.660 | 11,150 | -24,850 | 0.09% | 152,309 |
| 2021-07-06 | 2021-07-02 | 13.940 | 36,000 | +25,000 | 0.29% | 501,840 |
| 2021-07-05 | 2021-06-30 | 14.540 | 11,000 | -28,150 | 0.09% | 159,940 |
| 2021-07-02 | 2021-06-29 | 14.540 | 39,150 | +36,100 | 0.31% | 569,241 |
| 2021-06-30 | 2021-06-28 | 14.630 | 3,050 | -70,050 | 0.02% | 44,622 |
| 2021-06-29 | 2021-06-25 | 14.560 | 73,100 | -53,850 | 0.61% | 1,064,336 |
| 2021-06-28 | 2021-06-24 | 14.280 | 126,950 | +116,050 | 1.08% | 1,812,846 |
| 2021-06-25 | 2021-06-23 | 14.340 | 10,900 | -18,250 | 0.09% | 156,306 |
| 2021-06-24 | 2021-06-22 | 14.120 | 29,150 | +24,050 | 0.25% | 411,598 |
| 2021-06-23 | 2021-06-21 | 14.430 | 5,100 | -14,150 | 0.04% | 73,593 |
| 2021-06-22 | 2021-06-18 | 14.330 | 19,250 | -66,550 | 0.17% | 275,852 |
| 2021-06-21 | 2021-06-17 | 14.180 | 85,800 | +68,850 | 0.75% | 1,216,644 |
| 2021-06-18 | 2021-06-16 | 14.150 | 16,950 | +7,639 | 0.15% | 239,842 |
| 2021-06-17 | 2021-06-15 | 14.530 | 9,311 | -7,754 | 0.08% | 135,289 |
| 2021-06-16 | 2021-06-11 | 14.560 | 17,065 | +12,000 | 0.15% | 248,466 |
| 2021-06-15 | 2021-06-10 | 14.650 | 5,065 | -3,916 | 0.04% | 74,202 |
| 2021-06-11 | 2021-06-09 | 14.410 | 8,981 | +3,915 | 0.08% | 129,416 |
| 2021-06-10 | 2021-06-08 | 14.240 | 5,066 | -3,650 | 0.05% | 72,140 |
| 2021-06-09 | 2021-06-07 | 14.290 | 8,716 | -15,802 | 0.08% | 124,552 |
| 2021-06-08 | 2021-06-04 | 14.270 | 24,518 | -14,300 | 0.22% | 349,872 |
| 2021-06-07 | 2021-06-03 | 14.420 | 38,818 | -22,250 | 0.35% | 559,756 |
| 2021-06-04 | 2021-06-02 | 14.690 | 61,068 | +53,950 | 0.55% | 897,089 |
| 2021-06-02 | 2021-05-31 | 14.730 | 7,118 | -46,150 | 0.07% | 104,848 |
| 2021-06-01 | 2021-05-28 | 14.470 | 53,268 | +44,661 | 0.50% | 770,788 |
| 2021-05-31 | 2021-05-27 | 14.670 | 8,607 | -15,942 | 0.08% | 126,265 |
| 2021-05-28 | 2021-05-26 | 14.630 | 24,549 | +20,750 | 0.23% | 359,152 |
| 2021-05-27 | 2021-05-25 | 14.630 | 3,799 | -9,850 | 0.04% | 55,579 |
| 2021-05-26 | 2021-05-24 | 14.010 | 13,649 | +7,850 | 0.13% | 191,222 |
| 2021-05-25 | 2021-05-21 | 14.190 | 5,799 | -1,150 | 0.06% | 82,288 |
| 2021-05-24 | 2021-05-20 | 14.240 | 6,949 | +6,800 | 0.07% | 98,954 |
| 2021-05-20 | 2021-05-17 | 13.830 | 149 | -3,900 | 0.00% | 2,061 |
| 2021-05-18 | 2021-05-14 | 13.240 | 4,049 | -184 | 0.04% | 53,609 |
| 2021-05-17 | 2021-05-13 | 13.280 | 4,233 | -7,076 | 0.04% | 56,214 |
| 2021-05-14 | 2021-05-12 | 13.630 | 11,309 | -40,314 | 0.11% | 154,142 |
| 2021-05-13 | 2021-05-11 | 13.230 | 51,623 | -177 | 0.50% | 682,972 |
| 2021-05-12 | 2021-05-10 | 13.530 | 51,800 | +40,566 | 0.46% | 700,854 |
| 2021-05-11 | 2021-05-07 | 13.730 | 11,234 | +403 | 0.10% | 154,243 |
| 2021-05-10 | 2021-05-06 | 14.020 | 10,831 | +7,105 | 0.09% | 151,851 |
| 2021-05-07 | 2021-05-05 | 14.160 | 3,726 | -7,024 | 0.03% | 52,760 |
| 2021-05-06 | 2021-05-04 | 14.480 | 10,750 | -5,600 | 0.09% | 155,660 |
| 2021-05-05 | 2021-05-03 | 14.460 | 16,350 | +5,600 | 0.14% | 236,421 |
| 2021-05-04 | 2021-04-30 | 14.680 | 10,750 | +5,181 | 0.09% | 157,810 |
| 2021-05-03 | 2021-04-29 | 15.090 | 5,569 | +91 | 0.05% | 84,036 |
| 2021-04-30 | 2021-04-28 | 15.070 | 5,478 | +435 | 0.05% | 82,553 |
| 2021-04-29 | 2021-04-27 | 15.030 | 5,043 | -40,907 | 0.04% | 75,796 |
| 2021-04-28 | 2021-04-26 | 15.000 | 45,950 | +36,453 | 0.40% | 689,250 |
| 2021-04-27 | 2021-04-23 | 14.960 | 9,497 | +2,150 | 0.08% | 142,075 |
| 2021-04-26 | 2021-04-22 | 14.730 | 7,347 | +2,800 | 0.07% | 108,221 |
| 2021-04-23 | 2021-04-21 | 14.570 | 4,547 | +3,850 | 0.04% | 66,250 |
| 2021-04-21 | 2021-04-19 | 14.760 | 697 | -6,700 | 0.01% | 10,288 |
| 2021-04-20 | 2021-04-16 | 14.360 | 7,397 | +3,200 | 0.07% | 106,221 |
| 2021-04-19 | 2021-04-15 | 14.260 | 4,197 | -28,690 | 0.04% | 59,849 |
| 2021-04-16 | 2021-04-14 | 14.420 | 32,887 | +23,400 | 0.29% | 474,231 |
| 2021-04-15 | 2021-04-13 | 13.950 | 9,487 | +5,792 | 0.08% | 132,344 |
| 2021-04-14 | 2021-04-12 | 14.220 | 3,695 | -4,713 | 0.03% | 52,543 |
| 2021-04-13 | 2021-04-09 | 14.440 | 8,408 | +2,750 | 0.07% | 121,412 |
| 2021-04-12 | 2021-04-08 | 14.720 | 5,658 | -50 | 0.05% | 83,286 |
| 2021-04-09 | 2021-04-07 | 14.720 | 5,708 | -6,400 | 0.05% | 84,022 |
| 2021-04-08 | 2021-04-01 | 14.850 | 12,108 | +3,000 | 0.11% | 179,804 |
| 2021-04-07 | 2021-03-31 | 14.210 | 9,108 | -3,292 | 0.08% | 129,425 |
| 2021-04-01 | 2021-03-30 | 14.090 | 12,400 | +6,650 | 0.11% | 174,716 |
| 2021-03-31 | 2021-03-29 | 14.050 | 5,750 | -3,850 | 0.05% | 80,788 |
| 2021-03-30 | 2021-03-26 | 14.680 | 9,600 | +1,100 | 0.08% | 140,928 |
| 2021-03-29 | 2021-03-25 | 14.470 | 8,500 | +4,850 | 0.07% | 122,995 |
| 2021-03-26 | 2021-03-24 | 14.680 | 3,650 | +2,078 | 0.03% | 53,582 |
| 2021-03-25 | 2021-03-23 | 15.110 | 1,572 | -1,850 | 0.01% | 23,753 |
| 2021-03-24 | 2021-03-22 | 15.410 | 3,422 | -5,760 | 0.03% | 52,733 |
| 2021-03-23 | 2021-03-19 | 15.370 | 9,182 | -4,718 | 0.08% | 141,127 |
| 2021-03-22 | 2021-03-18 | 15.620 | 13,900 | -1,650 | 0.12% | 217,118 |
| 2021-03-19 | 2021-03-17 | 15.630 | 15,550 | +5,550 | 0.13% | 243,046 |
| 2021-03-18 | 2021-03-16 | 15.640 | 10,000 | +1,800 | 0.09% | 156,400 |
| 2021-03-17 | 2021-03-15 | 15.400 | 8,200 | -5,650 | 0.07% | 126,280 |
| 2021-03-16 | 2021-03-12 | 15.750 | 13,850 | +8,060 | 0.12% | 218,138 |
| 2021-03-15 | 2021-03-11 | 16.050 | 5,790 | +1,900 | 0.05% | 92,930 |
| 2021-03-11 | 2021-03-09 | 15.160 | 3,890 | -700 | 0.03% | 58,972 |
| 2021-03-10 | 2021-03-08 | 15.480 | 4,590 | +700 | 0.04% | 71,053 |
| 2021-03-09 | 2021-03-05 | 16.160 | 3,890 | -4,850 | 0.03% | 62,862 |
| 2021-03-08 | 2021-03-04 | 16.420 | 8,740 | +2,750 | 0.08% | 143,511 |
| 2021-03-05 | 2021-03-03 | 17.490 | 5,990 | -10,741 | 0.05% | 104,765 |
| 2021-03-04 | 2021-03-02 | 17.330 | 16,731 | +13,450 | 0.14% | 289,948 |
| 2021-03-03 | 2021-03-01 | 17.320 | 3,281 | -33,643 | 0.03% | 56,827 |
| 2021-03-02 | 2021-02-26 | 16.710 | 36,924 | +36,200 | 0.30% | 617,000 |
| 2021-03-01 | 2021-02-25 | 17.550 | 724 | -2,234 | 0.01% | 12,706 |
| 2021-02-26 | 2021-02-24 | 17.590 | 2,958 | -6,666 | 0.02% | 52,031 |
| 2021-02-25 | 2021-02-23 | 18.410 | 9,624 | -3,559 | 0.08% | 177,178 |
| 2021-02-24 | 2021-02-22 | 18.610 | 13,183 | +4,900 | 0.10% | 245,336 |
| 2021-02-23 | 2021-02-19 | 19.230 | 8,283 | +5,150 | 0.07% | 159,282 |
| 2021-02-19 | 2021-02-17 | 20.140 | 3,133 | -6,350 | 0.02% | 63,099 |
| 2021-02-18 | 2021-02-16 | 20.080 | 9,483 | +3,401 | 0.08% | 190,419 |
| 2021-02-17 | 2021-02-11 | 19.410 | 6,082 | +6,009 | 0.05% | 118,052 |
| 2021-02-16 | 2021-02-09 | 18.620 | 73 | -2,950 | 0.00% | 1,359 |
| 2021-02-10 | 2021-02-08 | 18.300 | 3,023 | +2,884 | 0.02% | 55,321 |
| 2021-02-05 | 2021-02-03 | 18.430 | 139 | +50 | 0.00% | 2,562 |
| 2021-02-04 | 2021-02-02 | 18.260 | 89 | -250 | 0.00% | 1,625 |
| 2021-02-03 | 2021-02-01 | 17.980 | 339 | -2,950 | 0.00% | 6,095 |
| 2021-02-02 | 2021-01-29 | 17.440 | 3,289 | +65 | 0.03% | 57,360 |
| 2021-02-01 | 2021-01-28 | 17.630 | 3,224 | -4,977 | 0.03% | 56,839 |
| 2021-01-29 | 2021-01-27 | 17.970 | 8,201 | -519,649 | 0.07% | 147,372 |
| 2021-01-28 | 2021-01-26 | 18.100 | 527,850 | -9,950 | 4.09% | 9,554,085 |
| 2021-01-27 | 2021-01-25 | 18.650 | 537,800 | +17,500 | 4.17% | 10,029,970 |
| 2021-01-26 | 2021-01-22 | 17.730 | 520,300 | +6,200 | 4.03% | 9,224,919 |
| 2021-01-25 | 2021-01-21 | 17.720 | 514,100 | -16,550 | 3.99% | 9,109,852 |
| 2021-01-22 | 2021-01-20 | 17.560 | 530,650 | -750 | 4.16% | 9,318,214 |
| 2021-01-21 | 2021-01-19 | 16.820 | 531,400 | +8,100 | 4.17% | 8,938,148 |
| 2021-01-20 | 2021-01-18 | 16.630 | 523,300 | +12,850 | 4.19% | 8,702,479 |
| 2021-01-19 | 2021-01-15 | 16.240 | 510,450 | -7,400 | 4.13% | 8,289,708 |
| 2021-01-18 | 2021-01-14 | 16.240 | 517,850 | +1,100 | 4.19% | 8,409,884 |
| 2021-01-15 | 2021-01-13 | 15.790 | 516,750 | +51,750 | 2.87% | 8,159,482 |
| 2021-01-14 | 2021-01-12 | 16.010 | 465,000 | +14,600 | 2.58% | 7,444,650 |
| 2021-01-13 | 2021-01-11 | 15.810 | 450,400 | +28,100 | 3.65% | 7,120,824 |
| 2021-01-12 | 2021-01-08 | 15.750 | 422,300 | +16,400 | 3.42% | 6,651,225 |
| 2021-01-11 | 2021-01-07 | 15.420 | 405,900 | +6,400 | 3.29% | 6,258,978 |
| 2021-01-08 | 2021-01-06 | 15.780 | 399,500 | -2,650 | 3.25% | 6,304,110 |
| 2021-01-07 | 2021-01-05 | 15.510 | 402,150 | +34,650 | 3.28% | 6,237,346 |
| 2021-01-06 | 2021-01-04 | 15.470 | 367,500 | +8,150 | 3.01% | 5,685,225 |
| 2021-01-05 | 2020-12-31 | 15.170 | 359,350 | -24,050 | 2.95% | 5,451,340 |
| 2021-01-04 | 2020-12-29 | 14.360 | 383,400 | +39,550 | 3.14% | 5,505,624 |
| 2020-12-30 | 2020-12-28 | 13.870 | 343,850 | +98,400 | 2.82% | 4,769,200 |
| 2020-12-29 | 2020-12-24 | 14.200 | 245,450 | -74,650 | 2.00% | 3,485,390 |
| 2020-12-28 | 2020-12-22 | 14.460 | 320,100 | +63,350 | 2.49% | 4,628,646 |
| 2020-12-23 | 2020-12-21 | 14.800 | 256,750 | +33,900 | 2.00% | 3,799,900 |
| 2020-12-22 | 2020-12-18 | 14.740 | 222,850 | +1,800 | 1.73% | 3,284,809 |
| 2020-12-21 | 2020-12-17 | 14.820 | 221,050 | +19,500 | 1.71% | 3,275,961 |
| 2020-12-18 | 2020-12-16 | 14.670 | 201,550 | -190,150 | 1.56% | 2,956,738 |
| 2020-12-17 | 2020-12-15 | 14.520 | 391,700 | +32,750 | 2.93% | 5,687,484 |
| 2020-12-16 | 2020-12-14 | 14.560 | 358,950 | +41,400 | 2.68% | 5,226,312 |
| 2020-12-15 | 2020-12-11 | 14.790 | 317,550 | +17,650 | 2.28% | 4,696,564 |
| 2020-12-14 | 2020-12-10 | 14.700 | 299,900 | +2,650 | 2.16% | 4,408,530 |
| 2020-12-11 | 2020-12-09 | 14.870 | 297,250 | +22,400 | 2.14% | 4,420,108 |
| 2020-12-10 | 2020-12-08 | 14.930 | 274,850 | +14,750 | 1.98% | 4,103,510 |
| 2020-12-09 | 2020-12-07 | 14.750 | 260,100 | +5,500 | 1.87% | 3,836,475 |
| 2020-12-08 | 2020-12-04 | 14.870 | 254,600 | +19,550 | 1.83% | 3,785,902 |
| 2020-12-07 | 2020-12-03 | 14.740 | 235,050 | +3,250 | 1.69% | 3,464,637 |
| 2020-12-03 | 2020-12-01 | 14.860 | 231,800 | -7,300 | 1.67% | 3,444,548 |
| 2020-12-02 | 2020-11-30 | 14.790 | 239,100 | -50 | 1.72% | 3,536,289 |
| 2020-11-30 | 2020-11-26 | 14.760 | 239,150 | -1,600 | 1.72% | 3,529,854 |
| 2020-11-27 | 2020-11-25 | 14.640 | 240,750 | +3,800 | 1.73% | 3,524,580 |
| 2020-11-26 | 2020-11-24 | 14.840 | 236,950 | -850 | 1.69% | 3,516,338 |
| 2020-11-25 | 2020-11-23 | 14.930 | 237,800 | +6,353 | 1.70% | 3,550,354 |
| 2020-11-24 | 2020-11-20 | 15.090 | 231,447 | +224,200 | 1.65% | 3,492,535 |
| 2020-11-23 | 2020-11-19 | 14.880 | 7,247 | +500 | 0.05% | 107,835 |
| 2020-11-20 | 2020-11-18 | 15.020 | 6,747 | -200 | 0.05% | 101,340 |
| 2020-11-19 | 2020-11-17 | 15.020 | 6,947 | -300 | 0.05% | 104,344 |
| 2020-11-18 | 2020-11-16 | 15.280 | 7,247 | +50 | 0.05% | 110,734 |
| 2020-11-17 | 2020-11-13 | 15.110 | 7,197 | +650 | 0.05% | 108,747 |
| 2020-11-16 | 2020-11-12 | 14.800 | 6,547 | +6,200 | 0.05% | 96,896 |
| 2020-11-13 | 2020-11-11 | 14.330 | 347 | -5,610 | 0.00% | 4,973 |
| 2020-11-11 | 2020-11-09 | 15.920 | 5,957 | -750 | 0.04% | 94,835 |
| 2020-11-10 | 2020-11-06 | 15.160 | 6,707 | +2,350 | 0.05% | 101,678 |
| 2020-11-09 | 2020-11-05 | 15.600 | 4,357 | -2,000 | 0.03% | 67,969 |
| 2020-11-06 | 2020-11-04 | 14.980 | 6,357 | +3,400 | 0.04% | 95,228 |
| 2020-11-05 | 2020-11-03 | 14.910 | 2,957 | -4,200 | 0.02% | 44,089 |
| 2020-11-04 | 2020-11-02 | 14.600 | 7,157 | +4,150 | 0.05% | 104,492 |
| 2020-11-03 | 2020-10-30 | 14.550 | 3,007 | -2,500 | 0.02% | 43,752 |
| 2020-11-02 | 2020-10-29 | 14.860 | 5,507 | +2,950 | 0.04% | 81,834 |
| 2020-10-30 | 2020-10-28 | 14.970 | 2,557 | -2,600 | 0.02% | 38,278 |
| 2020-10-29 | 2020-10-27 | 14.750 | 5,157 | -1,250 | 0.04% | 76,066 |
| 2020-10-28 | 2020-10-23 | 14.720 | 6,407 | -800 | 0.04% | 94,311 |
| 2020-10-27 | 2020-10-22 | 14.900 | 7,207 | +2,000 | 0.05% | 107,384 |
| 2020-10-23 | 2020-10-21 | 15.110 | 5,207 | -1,700 | 0.04% | 78,678 |
| 2020-10-22 | 2020-10-20 | 15.210 | 6,907 | +300 | 0.05% | 105,055 |
| 2020-10-21 | 2020-10-19 | 14.940 | 6,607 | +900 | 0.05% | 98,709 |
| 2020-10-20 | 2020-10-16 | 15.100 | 5,707 | +250 | 0.04% | 86,176 |
| 2020-10-19 | 2020-10-15 | 15.100 | 5,457 | +5,350 | 0.04% | 82,401 |
| 2020-10-16 | 2020-10-14 | 15.550 | 107 | -121 | 0.00% | 1,664 |
| 2020-10-15 | 2020-10-12 | 15.540 | 228 | -4,926 | 0.00% | 3,543 |
| 2020-10-14 | 2020-10-09 | 15.040 | 5,154 | +5,100 | 0.04% | 77,516 |
| 2020-10-12 | 2020-10-08 | 14.800 | 54 | -512 | 0.00% | 799 |
| 2020-10-09 | 2020-10-07 | 14.750 | 566 | +500 | 0.00% | 8,348 |
| 2020-10-08 | 2020-10-06 | 14.570 | 66 | +2 | 0.00% | 962 |
| 2020-10-07 | 2020-10-05 | 14.360 | 64 | -19 | 0.00% | 919 |
| 2020-10-05 | 2020-09-29 | 14.360 | 83 | -4,504 | 0.00% | 1,192 |
| 2020-09-30 | 2020-09-28 | 14.270 | 4,587 | -200 | 0.03% | 65,456 |
| 2020-09-29 | 2020-09-25 | 14.160 | 4,787 | +850 | 0.03% | 67,784 |
| 2020-09-28 | 2020-09-24 | 14.070 | 3,937 | +200 | 0.03% | 55,394 |
| 2020-09-25 | 2020-09-23 | 14.520 | 3,737 | +3,650 | 0.03% | 54,261 |
| 2020-09-24 | 2020-09-22 | 14.230 | 87 | -4,850 | 0.00% | 1,238 |
| 2020-09-23 | 2020-09-21 | 14.360 | 4,937 | +3,000 | 0.03% | 70,895 |
| 2020-09-22 | 2020-09-18 | 14.560 | 1,937 | -196,563 | 0.01% | 28,203 |
| 2020-09-21 | 2020-09-17 | 14.430 | 198,500 | -27,100 | 1.36% | 2,864,355 |
| 2020-09-18 | 2020-09-16 | 14.870 | 225,600 | +1,350 | 1.55% | 3,354,672 |
| 2020-09-17 | 2020-09-15 | 14.440 | 224,250 | -3,750 | 1.55% | 3,238,170 |
| 2020-09-16 | 2020-09-14 | 14.300 | 228,000 | -13,750 | 1.59% | 3,260,400 |
| 2020-09-15 | 2020-09-11 | 14.120 | 241,750 | -8,800 | 1.68% | 3,413,510 |
| 2020-09-14 | 2020-09-10 | 13.810 | 250,550 | +1,200 | 1.75% | 3,460,096 |
| 2020-09-11 | 2020-09-09 | 13.730 | 249,350 | +37,050 | 1.74% | 3,423,576 |
| 2020-09-10 | 2020-09-08 | 14.250 | 212,300 | +38,050 | 1.48% | 3,025,275 |
| 2020-09-09 | 2020-09-07 | 14.390 | 174,250 | +11,400 | 1.21% | 2,507,458 |
| 2020-09-08 | 2020-09-04 | 14.950 | 162,850 | -1,900 | 1.13% | 2,434,608 |
| 2020-09-07 | 2020-09-03 | 15.290 | 164,750 | -10,250 | 1.15% | 2,519,028 |
| 2020-09-04 | 2020-09-02 | 15.530 | 175,000 | +50,000 | 1.22% | 2,717,750 |
| 2020-09-03 | 2020-09-01 | 15.220 | 125,000 | +550 | 0.87% | 1,902,500 |
| 2020-09-01 | 2020-08-28 | 15.280 | 124,450 | +111,318 | 0.86% | 1,901,596 |
| 2020-08-31 | 2020-08-27 | 15.290 | 13,132 | +10,750 | 0.09% | 200,788 |
| 2020-08-28 | 2020-08-26 | 15.030 | 2,382 | -151 | 0.02% | 35,801 |
| 2020-08-27 | 2020-08-25 | 14.990 | 2,533 | +367 | 0.02% | 37,970 |
| 2020-08-26 | 2020-08-24 | 15.120 | 2,166 | +521 | 0.01% | 32,750 |
| 2020-08-25 | 2020-08-21 | 14.610 | 1,645 | -44 | 0.01% | 24,033 |
| 2020-08-24 | 2020-08-20 | 14.340 | 1,689 | -976 | 0.01% | 24,220 |
| 2020-08-21 | 2020-08-19 | 14.410 | 2,665 | -700 | 0.02% | 38,403 |
| 2020-08-20 | 2020-08-18 | 14.530 | 3,365 | -4,150 | 0.02% | 48,893 |
| 2020-08-19 | 2020-08-17 | 14.330 | 7,515 | +5,850 | 0.05% | 107,690 |
| 2020-08-18 | 2020-08-14 | 14.320 | 1,665 | +31 | 0.01% | 23,843 |
| 2020-08-17 | 2020-08-13 | 14.260 | 1,634 | -445 | 0.01% | 23,301 |
| 2020-08-14 | 2020-08-12 | 14.170 | 2,079 | -489 | 0.01% | 29,459 |
| 2020-08-13 | 2020-08-11 | 14.300 | 2,568 | -14,281 | 0.02% | 36,722 |
| 2020-08-12 | 2020-08-10 | 14.490 | 16,849 | +16,700 | 0.12% | 244,142 |
| 2020-08-11 | 2020-08-07 | 14.920 | 149 | -8 | 0.00% | 2,223 |
| 2020-08-10 | 2020-08-06 | 15.210 | 157 | -1,643 | 0.00% | 2,388 |
| 2020-08-07 | 2020-08-05 | 15.270 | 1,800 | +1,050 | 0.01% | 27,486 |
| 2020-08-06 | 2020-08-04 | 15.060 | 750 | -22,900 | 0.01% | 11,295 |
| 2020-08-04 | 2020-07-31 | 14.550 | 23,650 | +400 | 0.17% | 344,108 |
| 2020-08-03 | 2020-07-30 | 14.240 | 23,250 | +22,050 | 0.17% | 331,080 |
| 2020-07-31 | 2020-07-29 | 14.550 | 1,200 | +943 | 0.01% | 17,460 |
| 2020-07-29 | 2020-07-27 | 13.780 | 257 | -26,547 | 0.00% | 3,541 |
| 2020-07-28 | 2020-07-24 | 13.910 | 26,804 | +11,454 | 0.20% | 372,844 |
| 2020-07-27 | 2020-07-23 | 14.740 | 15,350 | +800 | 0.12% | 226,259 |
| 2020-07-24 | 2020-07-22 | 14.600 | 14,550 | -150 | 0.12% | 212,430 |
| 2020-07-23 | 2020-07-21 | 14.940 | 14,700 | -169,650 | 0.12% | 219,618 |
| 2020-07-22 | 2020-07-20 | 14.190 | 184,350 | +182,050 | 1.49% | 2,615,926 |
| 2020-07-21 | 2020-07-17 | 14.570 | 2,300 | +900 | 0.02% | 33,511 |
| 2020-07-20 | 2020-07-16 | 14.020 | 1,400 | -900 | 0.01% | 19,628 |
| 2020-07-17 | 2020-07-15 | 15.300 | 2,300 | -300 | 0.02% | 35,190 |
| 2020-07-16 | 2020-07-14 | 15.050 | 2,600 | +2,200 | 0.02% | 39,130 |
| 2020-07-15 | 2020-07-13 | 15.890 | 400 | -3,050 | 0.00% | 6,356 |
| 2020-07-14 | 2020-07-10 | 15.780 | 3,450 | +700 | 0.03% | 54,441 |
| 2020-07-13 | 2020-07-09 | 15.300 | 2,750 | +2,310 | 0.03% | 42,075 |
| 2020-07-10 | 2020-07-08 | 14.430 | 440 | -1,260 | 0.00% | 6,349 |
| 2020-07-09 | 2020-07-07 | 14.050 | 1,700 | -1,000 | 0.02% | 23,885 |
| 2020-07-08 | 2020-07-06 | 14.130 | 2,700 | -750 | 0.03% | 38,151 |
| 2020-07-07 | 2020-07-03 | 13.290 | 3,450 | +1,200 | 0.03% | 45,850 |
| 2020-07-06 | 2020-07-02 | 13.060 | 2,250 | +2,217 | 0.02% | 29,385 |
| 2020-07-03 | 2020-06-30 | 12.730 | 33 | -2,717 | 0.00% | 420 |
| 2020-07-02 | 2020-06-29 | 12.400 | 2,750 | +1,850 | 0.03% | 34,100 |
| 2020-06-30 | 2020-06-26 | 12.990 | 900 | -1,450 | 0.01% | 11,691 |
| 2020-06-29 | 2020-06-24 | 13.150 | 2,350 | +2,314 | 0.02% | 30,902 |
| 2020-06-26 | 2020-06-23 | 12.800 | 36 | -1,764 | 0.00% | 461 |
| 2020-06-24 | 2020-06-22 | 12.200 | 1,800 | +1,768 | 0.02% | 21,960 |
| 2020-06-23 | 2020-06-19 | 12.060 | 32 | -1,634 | 0.00% | 386 |
| 2020-06-22 | 2020-06-18 | 11.800 | 1,666 | +450 | 0.02% | 19,659 |
| 2020-06-19 | 2020-06-17 | 11.680 | 1,216 | -20,334 | 0.01% | 14,203 |
| 2020-06-18 | 2020-06-16 | 11.540 | 21,550 | +20,300 | 0.22% | 248,687 |
| 2020-06-17 | 2020-06-15 | 11.040 | 1,250 | +400 | 0.01% | 13,800 |
| 2020-06-16 | 2020-06-12 | 11.140 | 850 | -900 | 0.01% | 9,469 |
| 2020-06-15 | 2020-06-11 | 11.100 | 1,750 | +1,000 | 0.02% | 19,425 |
| 2020-06-12 | 2020-06-10 | 11.160 | 750 | -700 | 0.01% | 8,370 |
| 2020-06-11 | 2020-06-09 | 11.090 | 1,450 | +300 | 0.01% | 16,080 |
| 2020-06-10 | 2020-06-08 | 10.900 | 1,150 | +950 | 0.01% | 12,535 |
| 2020-06-09 | 2020-06-05 | 11.200 | 200 | -500 | 0.00% | 2,240 |
| 2020-06-08 | 2020-06-04 | 11.300 | 700 | -400 | 0.01% | 7,910 |
| 2020-06-04 | 2020-06-02 | 10.990 | 1,100 | +700 | 0.01% | 12,089 |
| 2020-06-02 | 2020-05-29 | 10.740 | 400 | -650 | 0.00% | 4,296 |
| 2020-06-01 | 2020-05-28 | 10.240 | 1,050 | +850 | 0.01% | 10,752 |
| 2020-05-29 | 2020-05-27 | 10.280 | 200 | +200 | 0.00% | 2,056 |
| 2020-05-28 | 2020-05-26 | 10.720 | 0 | -1,650 | ||
| 2020-05-27 | 2020-05-25 | 10.440 | 1,650 | -200 | 0.02% | 17,226 |
| 2020-05-26 | 2020-05-22 | 10.380 | 1,850 | +1,850 | 0.02% | 19,203 |
| 2020-05-22 | 2020-05-20 | 11.300 | 0 | -1,550 | ||
| 2020-05-21 | 2020-05-19 | 11.340 | 1,550 | +1,150 | 0.02% | 17,577 |
| 2020-05-20 | 2020-05-18 | 10.940 | 400 | -550 | 0.00% | 4,376 |
| 2020-05-19 | 2020-05-15 | 11.320 | 950 | +950 | 0.01% | 10,754 |
| 2020-05-18 | 2020-05-14 | 11.040 | 0 | -850 | ||
| 2020-05-15 | 2020-05-13 | 11.200 | 850 | -100 | 0.01% | 9,520 |
| 2020-05-14 | 2020-05-12 | 11.120 | 950 | +250 | 0.01% | 10,564 |
| 2020-05-13 | 2020-05-11 | 11.120 | 700 | +150 | 0.01% | 7,784 |
| 2020-05-11 | 2020-05-07 | 11.100 | 550 | -800 | 0.01% | 6,105 |
| 2020-05-08 | 2020-05-06 | 10.860 | 1,350 | +500 | 0.02% | 14,661 |
| 2020-05-07 | 2020-05-05 | 10.420 | 850 | +400 | 0.01% | 8,857 |
| 2020-04-29 | 2020-04-27 | 10.440 | 450 | -800 | 0.01% | 4,698 |
| 2020-04-27 | 2020-04-23 | 10.840 | 1,250 | -400 | 0.02% | 13,550 |
| 2020-04-24 | 2020-04-22 | 10.860 | 1,650 | +1,000 | 0.02% | 17,919 |
| 2020-04-23 | 2020-04-21 | 10.680 | 650 | +250 | 0.01% | 6,942 |
| 2020-04-22 | 2020-04-20 | 10.560 | 400 | +400 | 0.01% | 4,224 |
| 2020-04-21 | 2020-04-17 | 10.360 | 0 | -1,350 | ||
| 2020-04-20 | 2020-04-16 | 10.440 | 1,350 | -400 | 0.02% | 14,094 |
| 2020-04-16 | 2020-04-14 | 10.160 | 1,750 | +1,550 | 0.03% | 17,780 |
| 2020-04-15 | 2020-04-09 | 10.300 | 200 | -150 | 0.00% | 2,060 |
| 2020-04-14 | 2020-04-08 | 10.140 | 350 | +250 | 0.01% | 3,549 |
| 2020-04-09 | 2020-04-07 | 10.380 | 100 | +100 | 0.00% | 1,038 |
| 2020-04-08 | 2020-04-06 | 10.140 | 0 | -1,000 | ||
| 2020-04-07 | 2020-04-03 | 9.950 | 1,000 | +150 | 0.02% | 9,950 |
| 2020-04-06 | 2020-04-02 | 9.880 | 850 | +50 | 0.01% | 8,398 |
| 2020-04-03 | 2020-04-01 | 9.580 | 800 | +800 | 0.01% | 7,664 |
| 2019-07-29 | 2019-07-25 | 7.500 | 0 |
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