History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 22.920 | 401,000 | +0 | 0.83% | 9,190,920 |
| 2025-10-13 | 2025-10-09 | 23.700 | 401,000 | +0 | 0.83% | 9,503,700 |
| 2025-10-10 | 2025-10-08 | 23.800 | 401,000 | +300 | 0.83% | 9,543,800 |
| 2025-10-09 | 2025-10-06 | 22.780 | 400,700 | -5,100 | 0.83% | 9,127,946 |
| 2025-10-08 | 2025-10-03 | 21.860 | 405,800 | -104,600 | 0.84% | 8,870,788 |
| 2025-10-06 | 2025-10-02 | 21.940 | 510,400 | +10,600 | 1.06% | 11,198,176 |
| 2025-10-03 | 2025-09-30 | 21.680 | 499,800 | +8,100 | 1.04% | 10,835,664 |
| 2025-10-02 | 2025-09-29 | 21.340 | 491,700 | -15,700 | 1.02% | 10,492,878 |
| 2025-09-30 | 2025-09-26 | 20.720 | 507,400 | +1,600 | 1.05% | 10,513,328 |
| 2025-09-29 | 2025-09-25 | 20.720 | 505,800 | -7,600 | 1.05% | 10,480,176 |
| 2025-09-26 | 2025-09-24 | 21.040 | 513,400 | -1,000 | 1.07% | 10,801,936 |
| 2025-09-25 | 2025-09-23 | 20.760 | 514,400 | +600 | 1.07% | 10,678,944 |
| 2025-09-24 | 2025-09-22 | 20.320 | 513,800 | +2,500 | 1.07% | 10,440,416 |
| 2025-09-23 | 2025-09-19 | 19.690 | 511,300 | +200 | 1.06% | 10,067,497 |
| 2025-09-22 | 2025-09-18 | 19.750 | 511,100 | +21,400 | 1.06% | 10,094,225 |
| 2025-09-19 | 2025-09-17 | 19.880 | 489,700 | +8,100 | 1.02% | 9,735,236 |
| 2025-09-18 | 2025-09-16 | 20.100 | 481,600 | +2,500 | 1.00% | 9,680,160 |
| 2025-09-17 | 2025-09-15 | 19.630 | 479,100 | -300 | 0.99% | 9,404,733 |
| 2025-09-16 | 2025-09-12 | 19.700 | 479,400 | +400 | 0.99% | 9,444,180 |
| 2025-09-15 | 2025-09-11 | 19.520 | 479,000 | +23,300 | 0.99% | 9,350,080 |
| 2025-09-12 | 2025-09-10 | 19.690 | 455,700 | +20,000 | 0.95% | 8,972,733 |
| 2025-09-11 | 2025-09-09 | 19.750 | 435,700 | +9,700 | 0.90% | 8,605,075 |
| 2025-09-10 | 2025-09-08 | 19.370 | 426,000 | -2,900 | 0.88% | 8,251,620 |
| 2025-09-09 | 2025-09-05 | 18.900 | 428,900 | -900 | 0.89% | 8,106,210 |
| 2025-09-08 | 2025-09-04 | 18.830 | 429,800 | +12,900 | 0.89% | 8,093,134 |
| 2025-09-05 | 2025-09-03 | 18.830 | 416,900 | +1,900 | 0.86% | 7,850,227 |
| 2025-09-04 | 2025-09-02 | 18.200 | 415,000 | -9,800 | 0.83% | 7,553,000 |
| 2025-09-03 | 2025-09-01 | 18.320 | 424,800 | -12,800 | 0.85% | 7,782,336 |
| 2025-09-02 | 2025-08-29 | 17.500 | 437,600 | -19,800 | 0.88% | 7,658,000 |
| 2025-08-28 | 2025-08-26 | 17.060 | 457,400 | +3,100 | 0.92% | 7,803,244 |
| 2025-08-27 | 2025-08-25 | 16.960 | 454,300 | -1,600 | 0.91% | 7,704,928 |
| 2025-08-26 | 2025-08-22 | 16.560 | 455,900 | +2,000 | 0.92% | 7,549,704 |
| 2025-08-22 | 2025-08-20 | 16.520 | 453,900 | +600 | 0.91% | 7,498,428 |
| 2025-08-19 | 2025-08-15 | 16.790 | 453,300 | -700 | 0.94% | 7,610,907 |
| 2025-08-18 | 2025-08-14 | 16.870 | 454,000 | +20,300 | 0.94% | 7,658,980 |
| 2025-08-15 | 2025-08-13 | 16.980 | 433,700 | -200 | 0.90% | 7,364,226 |
| 2025-08-14 | 2025-08-12 | 16.990 | 433,900 | +4,600 | 0.90% | 7,371,961 |
| 2025-08-13 | 2025-08-11 | 17.080 | 429,300 | +9,600 | 0.89% | 7,332,444 |
| 2025-08-12 | 2025-08-08 | 17.860 | 419,700 | -9,900 | 0.87% | 7,495,842 |
| 2025-08-11 | 2025-08-07 | 17.610 | 429,600 | +9,500 | 0.86% | 7,565,256 |
| 2025-08-08 | 2025-08-06 | 17.230 | 420,100 | +200 | 0.84% | 7,238,323 |
| 2025-08-07 | 2025-08-05 | 17.210 | 419,900 | -10,400 | 0.84% | 7,226,479 |
| 2025-08-06 | 2025-08-04 | 17.020 | 430,300 | -1,600 | 0.86% | 7,323,706 |
| 2025-08-05 | 2025-08-01 | 16.310 | 431,900 | +2,200 | 0.87% | 7,044,289 |
| 2025-08-04 | 2025-07-31 | 16.500 | 429,700 | +13,700 | 0.86% | 7,090,050 |
| 2025-08-01 | 2025-07-30 | 16.780 | 416,000 | +100 | 0.85% | 6,980,480 |
| 2025-07-31 | 2025-07-29 | 16.680 | 415,900 | -2,900 | 0.85% | 6,937,212 |
| 2025-07-30 | 2025-07-28 | 16.850 | 418,800 | +4,100 | 0.85% | 7,056,780 |
| 2025-07-29 | 2025-07-25 | 17.100 | 414,700 | +500 | 0.85% | 7,091,370 |
| 2025-07-28 | 2025-07-24 | 17.230 | 414,200 | +700 | 0.85% | 7,136,666 |
| 2025-07-25 | 2025-07-23 | 17.960 | 413,500 | +2,400 | 0.84% | 7,426,460 |
| 2025-07-18 | 2025-07-16 | 16.970 | 411,100 | +600 | 0.84% | 6,976,367 |
| 2025-07-16 | 2025-07-14 | 17.340 | 410,500 | -800 | 0.84% | 7,118,070 |
| 2025-07-15 | 2025-07-11 | 17.060 | 411,300 | -8,000 | 0.84% | 7,016,778 |
| 2025-07-14 | 2025-07-10 | 16.830 | 419,300 | +5,000 | 0.86% | 7,056,819 |
| 2025-07-11 | 2025-07-09 | 16.520 | 414,300 | +1,400 | 0.85% | 6,844,236 |
| 2025-07-10 | 2025-07-08 | 17.000 | 412,900 | +200 | 0.84% | 7,019,300 |
| 2025-07-09 | 2025-07-07 | 16.630 | 412,700 | +2,400 | 0.84% | 6,863,201 |
| 2025-07-07 | 2025-07-03 | 17.180 | 410,300 | -300 | 0.84% | 7,048,954 |
| 2025-07-03 | 2025-06-30 | 16.580 | 410,600 | -3,000 | 0.84% | 6,807,748 |
| 2025-07-02 | 2025-06-27 | 16.510 | 413,600 | +1,000 | 0.84% | 6,828,536 |
| 2025-06-30 | 2025-06-26 | 17.150 | 412,600 | -2,000 | 0.84% | 7,076,090 |
| 2025-06-27 | 2025-06-25 | 17.010 | 414,600 | -500 | 0.85% | 7,052,346 |
| 2025-06-26 | 2025-06-24 | 16.980 | 415,100 | -1,400 | 0.85% | 7,048,398 |
| 2025-06-25 | 2025-06-23 | 17.280 | 416,500 | -3,000 | 0.85% | 7,197,120 |
| 2025-06-24 | 2025-06-20 | 17.220 | 419,500 | +200 | 0.86% | 7,223,790 |
| 2025-06-23 | 2025-06-19 | 17.420 | 419,300 | +500 | 0.86% | 7,304,206 |
| 2025-06-20 | 2025-06-18 | 17.620 | 418,800 | +800 | 0.85% | 7,379,256 |
| 2025-06-19 | 2025-06-17 | 17.660 | 418,000 | +400 | 0.85% | 7,381,880 |
| 2025-06-18 | 2025-06-16 | 17.920 | 417,600 | +2,100 | 0.85% | 7,483,392 |
| 2025-06-17 | 2025-06-13 | 17.960 | 415,500 | +1,500 | 0.85% | 7,462,380 |
| 2025-06-16 | 2025-06-12 | 17.220 | 414,000 | +400 | 0.84% | 7,129,080 |
| 2025-06-12 | 2025-06-10 | 17.090 | 413,600 | -5,000 | 0.84% | 7,068,424 |
| 2025-06-11 | 2025-06-09 | 17.030 | 418,600 | +8,300 | 0.85% | 7,128,758 |
| 2025-06-10 | 2025-06-06 | 17.380 | 410,300 | +500 | 0.84% | 7,131,014 |
| 2025-06-05 | 2025-06-03 | 17.410 | 409,800 | +100 | 0.84% | 7,134,618 |
| 2025-06-04 | 2025-06-02 | 17.370 | 409,700 | -200 | 0.84% | 7,116,489 |
| 2025-06-02 | 2025-05-29 | 16.690 | 409,900 | +1,100 | 0.86% | 6,841,231 |
| 2025-05-29 | 2025-05-27 | 16.850 | 408,800 | +800 | 0.86% | 6,888,280 |
| 2025-05-28 | 2025-05-26 | 17.200 | 408,000 | +4,800 | 0.86% | 7,017,600 |
| 2025-05-27 | 2025-05-23 | 17.160 | 403,200 | -10,000 | 0.85% | 6,918,912 |
| 2025-05-26 | 2025-05-22 | 17.180 | 413,200 | +9,200 | 0.87% | 7,098,776 |
| 2025-05-23 | 2025-05-21 | 17.000 | 404,000 | +4,500 | 0.85% | 6,868,000 |
| 2025-05-22 | 2025-05-20 | 16.100 | 399,500 | +1,900 | 0.84% | 6,431,950 |
| 2025-05-21 | 2025-05-19 | 16.200 | 397,600 | +1,000 | 0.84% | 6,441,120 |
| 2025-05-20 | 2025-05-16 | 15.940 | 396,600 | -6,000 | 0.84% | 6,321,804 |
| 2025-05-19 | 2025-05-15 | 15.260 | 402,600 | +3,500 | 0.85% | 6,143,676 |
| 2025-05-15 | 2025-05-13 | 16.420 | 399,100 | -7,100 | 0.84% | 6,553,222 |
| 2025-05-14 | 2025-05-12 | 16.030 | 406,200 | +7,900 | 0.86% | 6,511,386 |
| 2025-05-13 | 2025-05-09 | 17.100 | 398,300 | -1,700 | 0.87% | 6,810,930 |
| 2025-05-09 | 2025-05-07 | 17.740 | 400,000 | +2,000 | 0.87% | 7,096,000 |
| 2025-05-08 | 2025-05-06 | 17.570 | 398,000 | +3,200 | 0.88% | 6,992,860 |
| 2025-05-07 | 2025-05-02 | 16.470 | 394,800 | -2,000 | 0.88% | 6,502,356 |
| 2025-04-30 | 2025-04-28 | 16.820 | 396,800 | +4,500 | 0.88% | 6,674,176 |
| 2025-04-29 | 2025-04-25 | 16.990 | 392,300 | +1,000 | 0.87% | 6,665,177 |
| 2025-04-28 | 2025-04-24 | 17.280 | 391,300 | +37,000 | 0.87% | 6,761,664 |
| 2025-04-25 | 2025-04-23 | 17.130 | 354,300 | +44,100 | 0.79% | 6,069,159 |
| 2025-04-24 | 2025-04-22 | 18.680 | 310,200 | -7,000 | 0.69% | 5,794,536 |
| 2025-04-23 | 2025-04-17 | 17.220 | 317,200 | +1,000 | 0.68% | 5,462,184 |
| 2025-04-22 | 2025-04-16 | 16.990 | 316,200 | +3,800 | 0.68% | 5,372,238 |
| 2025-04-16 | 2025-04-14 | 16.260 | 312,400 | +41,500 | 0.69% | 5,079,624 |
| 2025-04-15 | 2025-04-11 | 16.160 | 270,900 | +37,400 | 0.60% | 4,377,744 |
| 2025-04-14 | 2025-04-10 | 15.200 | 233,500 | -3,400 | 0.52% | 3,549,200 |
| 2025-04-11 | 2025-04-09 | 14.570 | 236,900 | -9,600 | 0.53% | 3,451,633 |
| 2025-04-10 | 2025-04-08 | 14.160 | 246,500 | -8,100 | 0.52% | 3,490,440 |
| 2025-04-09 | 2025-04-07 | 14.350 | 254,600 | -102,000 | 0.57% | 3,653,510 |
| 2025-04-08 | 2025-04-03 | 15.510 | 356,600 | +1,000 | 0.79% | 5,530,866 |
| 2025-04-07 | 2025-04-02 | 15.520 | 355,600 | +51,000 | 0.79% | 5,518,912 |
| 2025-04-03 | 2025-04-01 | 15.520 | 304,600 | +500 | 0.68% | 4,727,392 |
| 2025-04-02 | 2025-03-31 | 15.530 | 304,100 | +15,500 | 0.68% | 4,722,673 |
| 2025-04-01 | 2025-03-28 | 15.180 | 288,600 | +8,700 | 0.65% | 4,380,948 |
| 2025-03-31 | 2025-03-27 | 14.760 | 279,900 | +21,000 | 0.63% | 4,131,324 |
| 2025-03-28 | 2025-03-26 | 14.650 | 258,900 | -400 | 0.59% | 3,792,885 |
| 2025-03-26 | 2025-03-24 | 14.550 | 259,300 | -5,000 | 0.59% | 3,772,815 |
| 2025-03-25 | 2025-03-21 | 14.660 | 264,300 | -1,900 | 0.60% | 3,874,638 |
| 2025-03-24 | 2025-03-20 | 14.760 | 266,200 | +4,800 | 0.58% | 3,929,112 |
| 2025-03-21 | 2025-03-19 | 14.720 | 261,400 | -13,400 | 0.57% | 3,847,808 |
| 2025-03-20 | 2025-03-18 | 14.510 | 274,800 | +10,300 | 0.60% | 3,987,348 |
| 2025-03-19 | 2025-03-17 | 14.220 | 264,500 | -1,000 | 0.58% | 3,761,190 |
| 2025-03-18 | 2025-03-14 | 14.250 | 265,500 | -9,100 | 0.58% | 3,783,375 |
| 2025-03-17 | 2025-03-13 | 13.770 | 274,600 | -1,000 | 0.57% | 3,781,242 |
| 2025-03-14 | 2025-03-12 | 13.510 | 275,600 | +9,500 | 0.54% | 3,723,356 |
| 2025-03-11 | 2025-03-07 | 13.570 | 266,100 | +18,600 | 0.50% | 3,610,977 |
| 2025-03-07 | 2025-03-05 | 13.620 | 247,500 | -3,000 | 0.47% | 3,370,950 |
| 2025-03-06 | 2025-03-04 | 13.470 | 250,500 | -4,000 | 0.47% | 3,374,235 |
| 2025-03-05 | 2025-03-03 | 13.110 | 254,500 | -47,100 | 0.42% | 3,336,495 |
| 2025-03-04 | 2025-02-28 | 13.130 | 301,600 | -32,000 | 0.49% | 3,960,008 |
| 2025-03-03 | 2025-02-27 | 13.390 | 333,600 | +3,000 | 0.53% | 4,466,904 |
| 2025-02-27 | 2025-02-25 | 13.800 | 330,600 | +12,000 | 0.51% | 4,562,280 |
| 2025-02-26 | 2025-02-24 | 13.900 | 318,600 | -20,700 | 0.49% | 4,428,540 |
| 2025-02-25 | 2025-02-21 | 13.760 | 339,300 | +12,000 | 0.52% | 4,668,768 |
| 2025-02-24 | 2025-02-20 | 14.020 | 327,300 | +29,700 | 0.49% | 4,588,746 |
| 2025-02-21 | 2025-02-19 | 13.890 | 297,600 | +7,800 | 0.45% | 4,133,664 |
| 2025-02-20 | 2025-02-18 | 13.620 | 289,800 | +1,000 | 0.42% | 3,947,076 |
| 2025-02-19 | 2025-02-17 | 13.530 | 288,800 | -73,800 | 0.42% | 3,907,464 |
| 2025-02-18 | 2025-02-14 | 13.970 | 362,600 | +1,800 | 0.53% | 5,065,522 |
| 2025-02-17 | 2025-02-13 | 13.820 | 360,800 | -8,700 | 0.52% | 4,986,256 |
| 2025-02-14 | 2025-02-12 | 13.590 | 369,500 | -200 | 0.54% | 5,021,505 |
| 2025-02-13 | 2025-02-11 | 13.800 | 369,700 | +10,700 | 0.54% | 5,101,860 |
| 2025-02-12 | 2025-02-10 | 13.610 | 359,000 | -5,200 | 0.50% | 4,885,990 |
| 2025-02-11 | 2025-02-07 | 13.320 | 364,200 | +2,000 | 0.51% | 4,851,144 |
| 2025-02-07 | 2025-02-05 | 13.350 | 362,200 | -17,900 | 0.51% | 4,835,370 |
| 2025-02-06 | 2025-02-04 | 12.890 | 380,100 | -1,000 | 0.53% | 4,899,489 |
| 2025-02-04 | 2025-01-28 | 12.250 | 381,100 | -1,000 | 0.52% | 4,668,475 |
| 2025-02-03 | 2025-01-24 | 12.600 | 382,100 | +600 | 0.52% | 4,814,460 |
| 2025-01-27 | 2025-01-23 | 12.410 | 381,500 | +300 | 0.52% | 4,734,415 |
| 2025-01-21 | 2025-01-17 | 12.210 | 381,200 | +2,200 | 0.52% | 4,654,452 |
| 2025-01-20 | 2025-01-16 | 12.130 | 379,000 | +1,700 | 0.52% | 4,597,270 |
| 2025-01-15 | 2025-01-13 | 11.970 | 377,300 | -5,800 | 0.51% | 4,516,281 |
| 2025-01-07 | 2025-01-03 | 11.630 | 383,100 | +1,300 | 0.51% | 4,455,453 |
| 2025-01-06 | 2025-01-02 | 11.400 | 381,800 | +200 | 0.51% | 4,352,520 |
| 2024-12-30 | 2024-12-24 | 11.280 | 381,600 | +1,000 | 0.51% | 4,304,448 |
| 2024-12-23 | 2024-12-19 | 11.260 | 380,600 | +1,900 | 0.52% | 4,285,556 |
| 2024-12-19 | 2024-12-17 | 11.620 | 378,700 | +3,000 | 0.51% | 4,400,494 |
| 2024-12-18 | 2024-12-16 | 11.670 | 375,700 | -11,200 | 0.51% | 4,384,419 |
| 2024-12-16 | 2024-12-12 | 12.320 | 386,900 | +11,200 | 0.52% | 4,766,608 |
| 2024-12-13 | 2024-12-11 | 12.140 | 375,700 | -9,800 | 0.51% | 4,560,998 |
| 2024-12-11 | 2024-12-09 | 11.650 | 385,500 | -7,000 | 0.52% | 4,491,075 |
| 2024-12-10 | 2024-12-06 | 11.560 | 392,500 | -400 | 0.53% | 4,537,300 |
| 2024-12-09 | 2024-12-05 | 11.680 | 392,900 | -2,800 | 0.53% | 4,589,072 |
| 2024-12-06 | 2024-12-04 | 11.570 | 395,700 | +200 | 0.54% | 4,578,249 |
| 2024-12-05 | 2024-12-03 | 11.640 | 395,500 | -1,000 | 0.54% | 4,603,620 |
| 2024-12-03 | 2024-11-29 | 11.750 | 396,500 | -13,700 | 0.53% | 4,658,875 |
| 2024-12-02 | 2024-11-28 | 11.570 | 410,200 | -6,400 | 0.54% | 4,746,014 |
| 2024-11-28 | 2024-11-26 | 11.360 | 416,600 | +7,000 | 0.55% | 4,732,576 |
| 2024-11-27 | 2024-11-25 | 11.860 | 409,600 | +6,900 | 0.54% | 4,857,856 |
| 2024-11-26 | 2024-11-22 | 12.160 | 402,700 | +12,900 | 0.53% | 4,896,832 |
| 2024-11-25 | 2024-11-21 | 11.860 | 389,800 | +9,300 | 0.52% | 4,623,028 |
| 2024-11-22 | 2024-11-20 | 11.500 | 380,500 | +8,500 | 0.50% | 4,375,750 |
| 2024-11-21 | 2024-11-19 | 11.480 | 372,000 | -300 | 0.49% | 4,270,560 |
| 2024-11-20 | 2024-11-18 | 11.180 | 372,300 | +700 | 0.50% | 4,162,314 |
| 2024-11-19 | 2024-11-15 | 11.040 | 371,600 | +300 | 0.50% | 4,102,464 |
| 2024-11-18 | 2024-11-14 | 10.940 | 371,300 | +3,000 | 0.50% | 4,062,022 |
| 2024-11-15 | 2024-11-13 | 11.400 | 368,300 | +3,800 | 0.50% | 4,198,620 |
| 2024-11-14 | 2024-11-12 | 11.300 | 364,500 | -3,100 | 0.49% | 4,118,850 |
| 2024-11-13 | 2024-11-11 | 11.940 | 367,600 | +4,400 | 0.50% | 4,389,144 |
| 2024-11-12 | 2024-11-08 | 12.110 | 363,200 | -1,600 | 0.49% | 4,398,352 |
| 2024-11-11 | 2024-11-07 | 11.890 | 364,800 | +2,200 | 0.49% | 4,337,472 |
| 2024-11-08 | 2024-11-06 | 12.490 | 362,600 | -15,000 | 0.49% | 4,528,874 |
| 2024-11-07 | 2024-11-05 | 12.580 | 377,600 | +41,000 | 0.51% | 4,750,208 |
| 2024-11-06 | 2024-11-04 | 12.570 | 336,600 | -8,500 | 0.46% | 4,231,062 |
| 2024-11-05 | 2024-11-01 | 12.690 | 345,100 | +600 | 0.47% | 4,379,319 |
| 2024-11-04 | 2024-10-31 | 13.000 | 344,500 | +2,500 | 0.47% | 4,478,500 |
| 2024-11-01 | 2024-10-30 | 13.000 | 342,000 | -37,600 | 0.45% | 4,446,000 |
| 2024-10-31 | 2024-10-29 | 12.760 | 379,600 | -1,900 | 0.50% | 4,843,696 |
| 2024-10-30 | 2024-10-28 | 12.650 | 381,500 | +100 | 0.50% | 4,825,975 |
| 2024-10-29 | 2024-10-25 | 12.540 | 381,400 | +1,800 | 0.50% | 4,782,756 |
| 2024-10-28 | 2024-10-24 | 12.620 | 379,600 | +500 | 0.50% | 4,790,552 |
| 2024-10-25 | 2024-10-23 | 12.800 | 379,100 | +7,200 | 0.50% | 4,852,480 |
| 2024-10-24 | 2024-10-22 | 12.620 | 371,900 | -5,000 | 0.48% | 4,693,378 |
| 2024-10-23 | 2024-10-21 | 12.590 | 376,900 | +900 | 0.49% | 4,745,171 |
| 2024-10-22 | 2024-10-18 | 12.340 | 376,000 | -200 | 0.49% | 4,639,840 |
| 2024-10-21 | 2024-10-17 | 12.160 | 376,200 | +2,000 | 0.49% | 4,574,592 |
| 2024-10-18 | 2024-10-16 | 12.110 | 374,200 | +200 | 0.49% | 4,531,562 |
| 2024-10-17 | 2024-10-15 | 11.890 | 374,000 | +2,600 | 0.50% | 4,446,860 |
| 2024-10-16 | 2024-10-14 | 11.990 | 371,400 | +1,200 | 0.49% | 4,453,086 |
| 2024-10-15 | 2024-10-10 | 11.590 | 370,200 | +3,600 | 0.49% | 4,290,618 |
| 2024-10-14 | 2024-10-09 | 11.560 | 366,600 | -1,000 | 0.49% | 4,237,896 |
| 2024-10-09 | 2024-10-07 | 11.920 | 367,600 | -6,200 | 0.49% | 4,381,792 |
| 2024-10-08 | 2024-10-04 | 12.000 | 373,800 | +600 | 0.50% | 4,485,600 |
| 2024-10-07 | 2024-10-03 | 11.880 | 373,200 | +20,500 | 0.49% | 4,433,616 |
| 2024-10-02 | 2024-09-27 | 12.070 | 352,700 | +29,000 | 0.46% | 4,257,089 |
| 2024-09-30 | 2024-09-26 | 12.100 | 323,700 | +1,600 | 0.42% | 3,916,770 |
| 2024-09-27 | 2024-09-25 | 12.030 | 322,100 | -3,500 | 0.42% | 3,874,863 |
| 2024-09-26 | 2024-09-24 | 11.800 | 325,600 | +3,200 | 0.42% | 3,842,080 |
| 2024-09-25 | 2024-09-23 | 11.660 | 322,400 | +3,200 | 0.41% | 3,759,184 |
| 2024-09-24 | 2024-09-20 | 11.620 | 319,200 | -2,000 | 0.41% | 3,709,104 |
| 2024-09-23 | 2024-09-19 | 11.410 | 321,200 | +17,200 | 0.41% | 3,664,892 |
| 2024-09-20 | 2024-09-17 | 11.400 | 304,000 | +2,000 | 0.39% | 3,465,600 |
| 2024-09-19 | 2024-09-16 | 11.420 | 302,000 | -1,800 | 0.39% | 3,448,840 |
| 2024-09-17 | 2024-09-13 | 11.320 | 303,800 | +4,400 | 0.39% | 3,439,016 |
| 2024-09-13 | 2024-09-11 | 10.900 | 299,400 | +200 | 0.37% | 3,263,460 |
| 2024-09-12 | 2024-09-10 | 10.750 | 299,200 | +300 | 0.37% | 3,216,400 |
| 2024-09-11 | 2024-09-09 | 10.680 | 298,900 | +6,000 | 0.37% | 3,192,252 |
| 2024-09-09 | 2024-09-04 | 10.620 | 292,900 | -2,500 | 0.35% | 3,110,598 |
| 2024-09-05 | 2024-09-03 | 10.760 | 295,400 | -4,800 | 0.35% | 3,178,504 |
| 2024-09-04 | 2024-09-02 | 10.720 | 300,200 | -1,300 | 0.36% | 3,218,144 |
| 2024-09-02 | 2024-08-29 | 10.910 | 301,500 | +3,000 | 0.36% | 3,289,365 |
| 2024-08-30 | 2024-08-28 | 10.860 | 298,500 | -2,800 | 0.35% | 3,241,710 |
| 2024-08-28 | 2024-08-26 | 10.960 | 301,300 | +300 | 0.36% | 3,302,248 |
| 2024-08-27 | 2024-08-23 | 10.750 | 301,000 | +4,000 | 0.36% | 3,235,750 |
| 2024-08-26 | 2024-08-22 | 10.860 | 297,000 | -20,000 | 0.35% | 3,225,420 |
| 2024-08-23 | 2024-08-21 | 10.890 | 317,000 | -3,000 | 0.38% | 3,452,130 |
| 2024-08-22 | 2024-08-20 | 10.930 | 320,000 | -3,400 | 0.38% | 3,497,600 |
| 2024-08-21 | 2024-08-19 | 10.840 | 323,400 | -1,200 | 0.38% | 3,505,656 |
| 2024-08-20 | 2024-08-16 | 10.500 | 324,600 | -2,300 | 0.39% | 3,408,300 |
| 2024-08-19 | 2024-08-15 | 10.420 | 326,900 | +200 | 0.38% | 3,406,298 |
| 2024-08-16 | 2024-08-14 | 10.570 | 326,700 | -3,500 | 0.38% | 3,453,219 |
| 2024-08-15 | 2024-08-13 | 10.510 | 330,200 | -8,300 | 0.39% | 3,470,402 |
| 2024-08-12 | 2024-08-08 | 9.955 | 338,500 | +100 | 0.40% | 3,369,768 |
| 2024-08-09 | 2024-08-07 | 9.915 | 338,400 | +15,300 | 0.40% | 3,355,236 |
| 2024-08-08 | 2024-08-06 | 10.090 | 323,100 | +300 | 0.38% | 3,260,079 |
| 2024-08-07 | 2024-08-05 | 10.260 | 322,800 | +19,000 | 0.38% | 3,311,928 |
| 2024-08-06 | 2024-08-02 | 10.560 | 303,800 | -500 | 0.36% | 3,208,128 |
| 2024-08-05 | 2024-08-01 | 10.390 | 304,300 | -29,800 | 0.36% | 3,161,677 |
| 2024-08-02 | 2024-07-31 | 10.210 | 334,100 | +2,200 | 0.39% | 3,411,161 |
| 2024-07-31 | 2024-07-29 | 9.995 | 331,900 | +400 | 0.39% | 3,317,340 |
| 2024-07-30 | 2024-07-26 | 9.830 | 331,500 | -10,500 | 0.39% | 3,258,645 |
| 2024-07-29 | 2024-07-25 | 9.865 | 342,000 | +1,500 | 0.40% | 3,373,830 |
| 2024-07-26 | 2024-07-24 | 10.220 | 340,500 | +10,000 | 0.40% | 3,479,910 |
| 2024-07-25 | 2024-07-23 | 10.100 | 330,500 | +20,000 | 0.39% | 3,338,050 |
| 2024-07-24 | 2024-07-22 | 10.140 | 310,500 | +2,500 | 0.36% | 3,148,470 |
| 2024-07-23 | 2024-07-19 | 10.270 | 308,000 | -4,100 | 0.36% | 3,163,160 |
| 2024-07-22 | 2024-07-18 | 10.740 | 312,100 | -2,100 | 0.36% | 3,351,954 |
| 2024-07-19 | 2024-07-17 | 10.780 | 314,200 | +200 | 0.36% | 3,387,076 |
| 2024-07-18 | 2024-07-16 | 10.450 | 314,000 | -29,900 | 0.36% | 3,281,300 |
| 2024-07-17 | 2024-07-15 | 10.200 | 343,900 | +30,000 | 0.39% | 3,507,780 |
| 2024-07-16 | 2024-07-12 | 10.170 | 313,900 | -700 | 0.36% | 3,192,363 |
| 2024-07-15 | 2024-07-11 | 9.995 | 314,600 | -4,300 | 0.36% | 3,144,427 |
| 2024-07-12 | 2024-07-10 | 9.945 | 318,900 | +600 | 0.36% | 3,171,460 |
| 2024-07-11 | 2024-07-09 | 9.830 | 318,300 | +200 | 0.36% | 3,128,889 |
| 2024-07-10 | 2024-07-08 | 9.995 | 318,100 | -20,000 | 0.36% | 3,179,409 |
| 2024-07-09 | 2024-07-05 | 9.830 | 338,100 | -3,100 | 0.38% | 3,323,523 |
| 2024-07-08 | 2024-07-04 | 9.820 | 341,200 | -400 | 0.39% | 3,350,584 |
| 2024-07-04 | 2024-07-02 | 9.610 | 341,600 | +3,000 | 0.39% | 3,282,776 |
| 2024-07-03 | 2024-06-28 | 9.610 | 338,600 | +400 | 0.38% | 3,253,946 |
| 2024-07-02 | 2024-06-27 | 9.375 | 338,200 | +12,000 | 0.38% | 3,170,625 |
| 2024-06-27 | 2024-06-25 | 9.605 | 326,200 | +200 | 0.37% | 3,133,151 |
| 2024-06-26 | 2024-06-24 | 9.655 | 326,000 | +400 | 0.37% | 3,147,530 |
| 2024-06-25 | 2024-06-21 | 9.925 | 325,600 | -9,100 | 0.37% | 3,231,580 |
| 2024-06-24 | 2024-06-20 | 9.740 | 334,700 | +500 | 0.38% | 3,259,978 |
| 2024-06-21 | 2024-06-19 | 9.690 | 334,200 | -2,000 | 0.38% | 3,238,398 |
| 2024-06-20 | 2024-06-18 | 9.540 | 336,200 | -29,500 | 0.38% | 3,207,348 |
| 2024-06-19 | 2024-06-17 | 9.560 | 365,700 | +29,700 | 0.41% | 3,496,092 |
| 2024-06-18 | 2024-06-14 | 9.565 | 336,000 | +2,300 | 0.38% | 3,213,840 |
| 2024-06-17 | 2024-06-13 | 9.580 | 333,700 | -1,400 | 0.38% | 3,196,846 |
| 2024-06-14 | 2024-06-12 | 9.555 | 335,100 | +500 | 0.38% | 3,201,880 |
| 2024-06-13 | 2024-06-11 | 9.480 | 334,600 | +30,000 | 0.38% | 3,172,008 |
| 2024-06-11 | 2024-06-06 | 9.940 | 304,600 | -102,000 | 0.35% | 3,027,724 |
| 2024-06-07 | 2024-06-05 | 9.730 | 406,600 | +20,000 | 0.46% | 3,956,218 |
| 2024-06-06 | 2024-06-04 | 9.805 | 386,600 | -9,700 | 0.44% | 3,790,613 |
| 2024-06-05 | 2024-06-03 | 9.705 | 396,300 | +10,000 | 0.45% | 3,846,092 |
| 2024-06-04 | 2024-05-31 | 9.845 | 386,300 | +19,300 | 0.44% | 3,803,124 |
| 2024-06-03 | 2024-05-30 | 9.800 | 367,000 | -39,700 | 0.42% | 3,596,600 |
| 2024-05-31 | 2024-05-29 | 9.940 | 406,700 | +3,000 | 0.47% | 4,042,598 |
| 2024-05-30 | 2024-05-28 | 9.890 | 403,700 | +20,200 | 0.47% | 3,992,593 |
| 2024-05-29 | 2024-05-27 | 9.895 | 383,500 | +14,000 | 0.44% | 3,794,732 |
| 2024-05-28 | 2024-05-24 | 9.835 | 369,500 | -20,100 | 0.44% | 3,634,033 |
| 2024-05-22 | 2024-05-20 | 10.740 | 389,600 | +14,500 | 0.46% | 4,184,304 |
| 2024-05-21 | 2024-05-17 | 10.220 | 375,100 | -10,500 | 0.45% | 3,833,522 |
| 2024-05-20 | 2024-05-16 | 10.290 | 385,600 | +5,600 | 0.46% | 3,967,824 |
| 2024-05-16 | 2024-05-13 | 9.970 | 380,000 | +3,000 | 0.44% | 3,788,600 |
| 2024-05-14 | 2024-05-10 | 10.130 | 377,000 | -5,000 | 0.44% | 3,819,010 |
| 2024-05-09 | 2024-05-07 | 9.750 | 382,000 | +2,500 | 0.44% | 3,724,500 |
| 2024-05-08 | 2024-05-06 | 9.780 | 379,500 | +3,000 | 0.44% | 3,711,510 |
| 2024-05-07 | 2024-05-03 | 9.585 | 376,500 | +6,900 | 0.43% | 3,608,753 |
| 2024-05-06 | 2024-05-02 | 9.670 | 369,600 | +3,500 | 0.43% | 3,574,032 |
| 2024-05-02 | 2024-04-29 | 9.940 | 366,100 | +10,000 | 0.42% | 3,639,034 |
| 2024-04-30 | 2024-04-26 | 10.050 | 356,100 | -2,700 | 0.41% | 3,578,805 |
| 2024-04-29 | 2024-04-25 | 9.860 | 358,800 | -1,100 | 0.41% | 3,537,768 |
| 2024-04-26 | 2024-04-24 | 9.830 | 359,900 | +11,000 | 0.42% | 3,537,817 |
| 2024-04-25 | 2024-04-23 | 9.735 | 348,900 | -49,700 | 0.40% | 3,396,542 |
| 2024-04-24 | 2024-04-22 | 10.180 | 398,600 | -2,900 | 0.46% | 4,057,748 |
| 2024-04-23 | 2024-04-19 | 10.410 | 401,500 | -9,700 | 0.46% | 4,179,615 |
| 2024-04-22 | 2024-04-18 | 10.340 | 411,200 | +500 | 0.46% | 4,251,808 |
| 2024-04-19 | 2024-04-17 | 10.380 | 410,700 | -11,100 | 0.46% | 4,263,066 |
| 2024-04-18 | 2024-04-16 | 10.230 | 421,800 | -37,400 | 0.47% | 4,315,014 |
| 2024-04-17 | 2024-04-15 | 10.140 | 459,200 | +6,300 | 0.51% | 4,656,288 |
| 2024-04-16 | 2024-04-12 | 10.540 | 452,900 | +64,600 | 0.50% | 4,773,566 |
| 2024-04-15 | 2024-04-11 | 10.000 | 388,300 | -21,600 | 0.41% | 3,883,000 |
| 2024-04-12 | 2024-04-10 | 10.160 | 409,900 | -3,000 | 0.43% | 4,164,584 |
| 2024-04-11 | 2024-04-09 | 10.180 | 412,900 | -16,400 | 0.42% | 4,203,322 |
| 2024-04-10 | 2024-04-08 | 10.030 | 429,300 | -25,600 | 0.44% | 4,305,879 |
| 2024-04-09 | 2024-04-05 | 9.620 | 454,900 | -121,000 | 0.45% | 4,376,138 |
| 2024-04-08 | 2024-04-03 | 9.480 | 575,900 | -39,900 | 0.55% | 5,459,532 |
| 2024-04-05 | 2024-04-02 | 9.355 | 615,800 | -7,200 | 0.56% | 5,760,809 |
| 2024-04-03 | 2024-03-28 | 8.850 | 623,000 | +10,900 | 0.54% | 5,513,550 |
| 2024-03-27 | 2024-03-25 | 8.645 | 612,100 | +2,200 | 0.50% | 5,291,604 |
| 2024-03-26 | 2024-03-22 | 8.675 | 609,900 | +7,000 | 0.50% | 5,290,882 |
| 2024-03-25 | 2024-03-21 | 8.985 | 602,900 | -29,000 | 0.49% | 5,417,056 |
| 2024-03-22 | 2024-03-20 | 8.595 | 631,900 | +3,000 | 0.52% | 5,431,180 |
| 2024-03-21 | 2024-03-19 | 8.575 | 628,900 | -3,000 | 0.49% | 5,392,818 |
| 2024-03-19 | 2024-03-15 | 8.685 | 631,900 | -9,500 | 0.48% | 5,488,052 |
| 2024-03-18 | 2024-03-14 | 8.685 | 641,400 | +25,000 | 0.49% | 5,570,559 |
| 2024-03-15 | 2024-03-13 | 8.630 | 616,400 | -36,000 | 0.46% | 5,319,532 |
| 2024-03-14 | 2024-03-12 | 8.770 | 652,400 | -10,000 | 0.48% | 5,721,548 |
| 2024-03-13 | 2024-03-11 | 8.820 | 662,400 | -19,300 | 0.49% | 5,842,368 |
| 2024-03-12 | 2024-03-08 | 8.655 | 681,700 | -3,000 | 0.47% | 5,900,114 |
| 2024-03-11 | 2024-03-07 | 8.615 | 684,700 | -8,000 | 0.47% | 5,898,690 |
| 2024-03-08 | 2024-03-06 | 8.410 | 692,700 | -6,000 | 0.47% | 5,825,607 |
| 2024-03-07 | 2024-03-05 | 8.305 | 698,700 | -12,100 | 0.45% | 5,802,704 |
| 2024-03-06 | 2024-03-04 | 8.110 | 710,800 | -1,500 | 0.46% | 5,764,588 |
| 2024-03-05 | 2024-03-01 | 7.790 | 712,300 | +1,500 | 0.45% | 5,548,817 |
| 2024-02-27 | 2024-02-23 | 7.610 | 710,800 | -300 | 0.45% | 5,409,188 |
| 2024-02-26 | 2024-02-22 | 7.695 | 711,100 | +400 | 0.45% | 5,471,914 |
| 2024-02-21 | 2024-02-19 | 7.620 | 710,700 | -500 | 0.45% | 5,415,534 |
| 2024-02-16 | 2024-02-14 | 7.395 | 711,200 | -4,500 | 0.45% | 5,259,324 |
| 2024-02-15 | 2024-02-09 | 7.745 | 715,700 | +200 | 0.45% | 5,543,096 |
| 2024-01-30 | 2024-01-26 | 7.685 | 715,500 | -800 | 0.45% | 5,498,618 |
| 2024-01-24 | 2024-01-22 | 7.710 | 716,300 | -3,400 | 0.45% | 5,522,673 |
| 2024-01-22 | 2024-01-18 | 7.645 | 719,700 | -5,000 | 0.45% | 5,502,106 |
| 2024-01-19 | 2024-01-17 | 7.750 | 724,700 | +2,000 | 0.46% | 5,616,425 |
| 2024-01-18 | 2024-01-16 | 7.940 | 722,700 | -3,000 | 0.46% | 5,738,238 |
| 2024-01-17 | 2024-01-15 | 7.975 | 725,700 | +500 | 0.46% | 5,787,458 |
| 2024-01-16 | 2024-01-12 | 7.860 | 725,200 | +3,000 | 0.46% | 5,700,072 |
| 2024-01-10 | 2024-01-08 | 7.820 | 722,200 | +10,000 | 0.46% | 5,647,604 |
| 2024-01-05 | 2024-01-03 | 8.075 | 712,200 | -2,000 | 0.45% | 5,751,015 |
| 2024-01-04 | 2024-01-02 | 8.165 | 714,200 | +200 | 0.45% | 5,831,443 |
| 2024-01-02 | 2023-12-28 | 8.265 | 714,000 | -15,000 | 0.45% | 5,901,210 |
| 2023-12-29 | 2023-12-27 | 8.120 | 729,000 | -12,000 | 0.46% | 5,919,480 |
| 2023-12-27 | 2023-12-21 | 7.875 | 741,000 | -1,000 | 0.46% | 5,835,375 |
| 2023-12-22 | 2023-12-20 | 7.945 | 742,000 | -2,000 | 0.46% | 5,895,190 |
| 2023-12-20 | 2023-12-18 | 7.795 | 744,000 | +10,000 | 0.46% | 5,799,480 |
| 2023-12-18 | 2023-12-14 | 7.890 | 734,000 | +100 | 0.45% | 5,791,260 |
| 2023-12-15 | 2023-12-13 | 7.490 | 733,900 | +10,800 | 0.45% | 5,496,911 |
| 2023-12-14 | 2023-12-12 | 7.555 | 723,100 | -4,400 | 0.45% | 5,463,020 |
| 2023-12-12 | 2023-12-08 | 7.890 | 727,500 | +200 | 0.45% | 5,739,975 |
| 2023-12-11 | 2023-12-07 | 7.895 | 727,300 | +4,300 | 0.45% | 5,742,034 |
| 2023-12-08 | 2023-12-06 | 7.935 | 723,000 | +3,000 | 0.45% | 5,737,005 |
| 2023-12-07 | 2023-12-05 | 7.930 | 720,000 | -27,800 | 0.44% | 5,709,600 |
| 2023-12-06 | 2023-12-04 | 8.170 | 747,800 | -19,700 | 0.46% | 6,109,526 |
| 2023-12-01 | 2023-11-29 | 8.010 | 767,500 | -32,600 | 0.46% | 6,147,675 |
| 2023-11-30 | 2023-11-28 | 7.785 | 800,100 | -2,000 | 0.48% | 6,228,778 |
| 2023-11-24 | 2023-11-22 | 7.715 | 802,100 | +11,400 | 0.47% | 6,188,202 |
| 2023-11-23 | 2023-11-21 | 7.630 | 790,700 | +5,000 | 0.46% | 6,033,041 |
| 2023-11-17 | 2023-11-15 | 7.485 | 785,700 | -2,000 | 0.46% | 5,880,964 |
| 2023-11-08 | 2023-11-06 | 7.630 | 787,700 | +10,000 | 0.45% | 6,010,151 |
| 2023-11-03 | 2023-11-01 | 7.585 | 777,700 | -27,000 | 0.45% | 5,898,854 |
| 2023-11-02 | 2023-10-31 | 7.755 | 804,700 | -1,500 | 0.46% | 6,240,448 |
| 2023-11-01 | 2023-10-30 | 7.735 | 806,200 | -13,600 | 0.46% | 6,235,957 |
| 2023-10-31 | 2023-10-27 | 7.680 | 819,800 | -3,000 | 0.46% | 6,296,064 |
| 2023-10-30 | 2023-10-26 | 7.710 | 822,800 | -900 | 0.46% | 6,343,788 |
| 2023-10-27 | 2023-10-25 | 7.565 | 823,700 | -16,000 | 0.46% | 6,231,290 |
| 2023-10-26 | 2023-10-24 | 7.605 | 839,700 | -7,500 | 0.47% | 6,385,918 |
| 2023-10-25 | 2023-10-20 | 7.640 | 847,200 | -23,500 | 0.47% | 6,472,608 |
| 2023-10-24 | 2023-10-19 | 7.425 | 870,700 | -8,000 | 0.48% | 6,464,948 |
| 2023-10-20 | 2023-10-18 | 7.350 | 878,700 | -14,200 | 0.48% | 6,458,445 |
| 2023-10-19 | 2023-10-17 | 7.205 | 892,900 | -16,000 | 0.49% | 6,433,344 |
| 2023-10-18 | 2023-10-16 | 7.130 | 908,900 | +2,100 | 0.49% | 6,480,457 |
| 2023-10-17 | 2023-10-13 | 6.930 | 906,800 | -3,500 | 0.49% | 6,284,124 |
| 2023-10-16 | 2023-10-12 | 6.905 | 910,300 | -10,300 | 0.49% | 6,285,622 |
| 2023-10-13 | 2023-10-11 | 6.830 | 920,600 | +19,500 | 0.49% | 6,287,698 |
| 2023-10-12 | 2023-10-10 | 6.750 | 901,100 | -2,000 | 0.48% | 6,082,425 |
| 2023-10-11 | 2023-10-09 | 6.720 | 903,100 | +10,000 | 0.48% | 6,068,832 |
| 2023-10-10 | 2023-10-06 | 6.510 | 893,100 | +1,000 | 0.48% | 5,814,081 |
| 2023-10-09 | 2023-10-05 | 6.505 | 892,100 | +2,000 | 0.48% | 5,803,110 |
| 2023-10-06 | 2023-10-04 | 6.525 | 890,100 | +400 | 0.48% | 5,807,902 |
| 2023-10-05 | 2023-10-03 | 6.545 | 889,700 | +37,400 | 0.48% | 5,823,086 |
| 2023-10-03 | 2023-09-28 | 6.930 | 852,300 | +21,700 | 0.47% | 5,906,439 |
| 2023-09-29 | 2023-09-27 | 7.080 | 830,600 | +24,500 | 0.46% | 5,880,648 |
| 2023-09-26 | 2023-09-22 | 7.330 | 806,100 | +600 | 0.45% | 5,908,713 |
| 2023-09-22 | 2023-09-20 | 7.340 | 805,500 | +1,000 | 0.45% | 5,912,370 |
| 2023-09-20 | 2023-09-18 | 7.330 | 804,500 | -3,700 | 0.44% | 5,896,985 |
| 2023-09-19 | 2023-09-15 | 7.265 | 808,200 | +5,000 | 0.45% | 5,871,573 |
| 2023-09-18 | 2023-09-14 | 7.180 | 803,200 | +20,500 | 0.44% | 5,766,976 |
| 2023-09-12 | 2023-09-07 | 7.290 | 782,700 | +2,800 | 0.43% | 5,705,883 |
| 2023-09-11 | 2023-09-06 | 7.350 | 779,900 | +10,000 | 0.43% | 5,732,265 |
| 2023-09-07 | 2023-09-05 | 7.440 | 769,900 | -36,000 | 0.42% | 5,728,056 |
| 2023-09-04 | 2023-08-30 | 7.475 | 805,900 | -32,500 | 0.44% | 6,024,102 |
| 2023-08-31 | 2023-08-29 | 7.380 | 838,400 | -5,600 | 0.46% | 6,187,392 |
| 2023-08-29 | 2023-08-25 | 7.310 | 844,000 | -500 | 0.46% | 6,169,640 |
| 2023-08-28 | 2023-08-24 | 7.350 | 844,500 | -4,000 | 0.46% | 6,207,075 |
| 2023-08-25 | 2023-08-23 | 7.230 | 848,500 | +1,000 | 0.46% | 6,134,655 |
| 2023-08-24 | 2023-08-22 | 7.215 | 847,500 | +4,500 | 0.46% | 6,114,712 |
| 2023-08-23 | 2023-08-21 | 7.105 | 843,000 | -33,000 | 0.46% | 5,989,515 |
| 2023-08-22 | 2023-08-18 | 7.135 | 876,000 | +2,000 | 0.48% | 6,250,260 |
| 2023-08-21 | 2023-08-17 | 7.175 | 874,000 | +3,100 | 0.48% | 6,270,950 |
| 2023-08-18 | 2023-08-16 | 7.245 | 870,900 | +5,500 | 0.48% | 6,309,670 |
| 2023-08-17 | 2023-08-15 | 7.250 | 865,400 | +10,200 | 0.48% | 6,274,150 |
| 2023-08-16 | 2023-08-14 | 7.320 | 855,200 | +1,100 | 0.47% | 6,260,064 |
| 2023-08-15 | 2023-08-11 | 7.345 | 854,100 | +2,500 | 0.47% | 6,273,364 |
| 2023-08-14 | 2023-08-10 | 7.360 | 851,600 | -1,700 | 0.47% | 6,267,776 |
| 2023-08-11 | 2023-08-09 | 7.450 | 853,300 | +1,800 | 0.48% | 6,357,085 |
| 2023-08-07 | 2023-08-03 | 7.505 | 851,500 | +5,000 | 0.48% | 6,390,508 |
| 2023-08-04 | 2023-08-02 | 7.590 | 846,500 | +2,000 | 0.48% | 6,424,935 |
| 2023-08-03 | 2023-08-01 | 7.650 | 844,500 | +31,000 | 0.47% | 6,460,425 |
| 2023-08-01 | 2023-07-28 | 7.615 | 813,500 | +4,000 | 0.46% | 6,194,802 |
| 2023-07-31 | 2023-07-27 | 7.865 | 809,500 | +3,100 | 0.46% | 6,366,718 |
| 2023-07-27 | 2023-07-25 | 7.740 | 806,400 | -34,000 | 0.45% | 6,241,536 |
| 2023-07-26 | 2023-07-24 | 7.750 | 840,400 | -14,900 | 0.47% | 6,513,100 |
| 2023-07-21 | 2023-07-19 | 7.885 | 855,300 | -1,700 | 0.48% | 6,744,040 |
| 2023-07-19 | 2023-07-14 | 7.725 | 857,000 | +20,000 | 0.48% | 6,620,325 |
| 2023-07-18 | 2023-07-13 | 7.775 | 837,000 | -4,400 | 0.47% | 6,507,675 |
| 2023-07-13 | 2023-07-11 | 7.555 | 841,400 | +2,000 | 0.47% | 6,356,777 |
| 2023-07-10 | 2023-07-06 | 7.450 | 839,400 | +2,000 | 0.47% | 6,253,530 |
| 2023-07-04 | 2023-06-30 | 7.365 | 837,400 | -10,000 | 0.47% | 6,167,451 |
| 2023-07-03 | 2023-06-29 | 7.370 | 847,400 | +4,600 | 0.48% | 6,245,338 |
| 2023-06-30 | 2023-06-28 | 7.410 | 842,800 | +12,000 | 0.47% | 6,245,148 |
| 2023-06-28 | 2023-06-26 | 7.570 | 830,800 | -5,000 | 0.46% | 6,289,156 |
| 2023-06-27 | 2023-06-23 | 7.485 | 835,800 | +5,700 | 0.47% | 6,255,963 |
| 2023-06-26 | 2023-06-21 | 7.615 | 830,100 | +2,000 | 0.46% | 6,321,212 |
| 2023-06-21 | 2023-06-19 | 7.765 | 828,100 | +100 | 0.46% | 6,430,196 |
| 2023-06-20 | 2023-06-16 | 7.830 | 828,000 | +100 | 0.46% | 6,483,240 |
| 2023-06-19 | 2023-06-15 | 7.615 | 827,900 | +4,000 | 0.46% | 6,304,458 |
| 2023-06-16 | 2023-06-14 | 7.765 | 823,900 | -1,000 | 0.46% | 6,397,584 |
| 2023-06-15 | 2023-06-13 | 7.865 | 824,900 | +10,000 | 0.46% | 6,487,838 |
| 2023-06-07 | 2023-06-05 | 7.710 | 814,900 | +3,000 | 0.45% | 6,282,879 |
| 2023-06-01 | 2023-05-30 | 7.725 | 811,900 | -700 | 0.45% | 6,271,928 |
| 2023-05-31 | 2023-05-29 | 7.745 | 812,600 | +9,000 | 0.45% | 6,293,587 |
| 2023-05-30 | 2023-05-25 | 7.890 | 803,600 | +8,500 | 0.45% | 6,340,404 |
| 2023-05-25 | 2023-05-23 | 7.900 | 795,100 | +2,200 | 0.44% | 6,281,290 |
| 2023-05-24 | 2023-05-22 | 8.025 | 792,900 | +12,000 | 0.44% | 6,363,022 |
| 2023-05-23 | 2023-05-19 | 7.945 | 780,900 | -15,200 | 0.43% | 6,204,250 |
| 2023-05-22 | 2023-05-18 | 8.025 | 796,100 | +6,200 | 0.44% | 6,388,702 |
| 2023-05-19 | 2023-05-17 | 8.150 | 789,900 | +4,300 | 0.44% | 6,437,685 |
| 2023-05-17 | 2023-05-15 | 8.415 | 785,600 | +10,000 | 0.44% | 6,610,824 |
| 2023-05-16 | 2023-05-12 | 8.330 | 775,600 | -19,700 | 0.43% | 6,460,748 |
| 2023-05-15 | 2023-05-11 | 8.470 | 795,300 | +7,000 | 0.44% | 6,736,191 |
| 2023-05-12 | 2023-05-10 | 8.530 | 788,300 | -9,700 | 0.44% | 6,724,199 |
| 2023-05-11 | 2023-05-09 | 8.485 | 798,000 | +5,200 | 0.44% | 6,771,030 |
| 2023-05-10 | 2023-05-08 | 8.465 | 792,800 | -500 | 0.42% | 6,711,052 |
| 2023-05-09 | 2023-05-05 | 8.645 | 793,300 | -1,800 | 0.43% | 6,858,078 |
| 2023-05-08 | 2023-05-04 | 8.580 | 795,100 | -14,300 | 0.43% | 6,821,958 |
| 2023-05-05 | 2023-05-03 | 8.420 | 809,400 | -20,300 | 0.43% | 6,815,148 |
| 2023-05-04 | 2023-05-02 | 8.150 | 829,700 | +300 | 0.44% | 6,762,055 |
| 2023-05-03 | 2023-04-28 | 8.155 | 829,400 | +1,400 | 0.44% | 6,763,757 |
| 2023-05-02 | 2023-04-27 | 8.300 | 828,000 | +100 | 0.44% | 6,872,400 |
| 2023-04-27 | 2023-04-25 | 8.270 | 827,900 | -2,000 | 0.44% | 6,846,733 |
| 2023-04-26 | 2023-04-24 | 8.190 | 829,900 | +1,500 | 0.44% | 6,796,881 |
| 2023-04-24 | 2023-04-20 | 8.315 | 828,400 | -5,000 | 0.44% | 6,888,146 |
| 2023-04-21 | 2023-04-19 | 8.280 | 833,400 | +2,000 | 0.45% | 6,900,552 |
| 2023-04-20 | 2023-04-18 | 8.375 | 831,400 | +1,000 | 0.45% | 6,962,975 |
| 2023-04-19 | 2023-04-17 | 8.450 | 830,400 | +10,000 | 0.45% | 7,016,880 |
| 2023-04-18 | 2023-04-14 | 8.685 | 820,400 | +19,200 | 0.44% | 7,125,174 |
| 2023-04-14 | 2023-04-12 | 8.480 | 801,200 | -13,700 | 0.43% | 6,794,176 |
| 2023-04-13 | 2023-04-11 | 8.435 | 814,900 | +3,000 | 0.44% | 6,873,682 |
| 2023-04-12 | 2023-04-06 | 8.505 | 811,900 | -10,500 | 0.44% | 6,905,210 |
| 2023-04-11 | 2023-04-04 | 8.250 | 822,400 | +70,000 | 0.44% | 6,784,800 |
| 2023-04-06 | 2023-04-03 | 8.065 | 752,400 | -70,500 | 0.39% | 6,068,106 |
| 2023-03-31 | 2023-03-29 | 8.090 | 822,900 | -1,200 | 0.43% | 6,657,261 |
| 2023-03-30 | 2023-03-28 | 8.030 | 824,100 | +2,000 | 0.43% | 6,617,523 |
| 2023-03-29 | 2023-03-27 | 8.180 | 822,100 | -1,000 | 0.43% | 6,724,778 |
| 2023-03-27 | 2023-03-23 | 8.230 | 823,100 | +25,300 | 0.43% | 6,774,113 |
| 2023-03-23 | 2023-03-21 | 8.185 | 797,800 | -28,500 | 0.41% | 6,529,993 |
| 2023-03-22 | 2023-03-20 | 8.460 | 826,300 | -9,200 | 0.43% | 6,990,498 |
| 2023-03-21 | 2023-03-17 | 7.875 | 835,500 | +3,000 | 0.43% | 6,579,562 |
| 2023-03-20 | 2023-03-16 | 7.765 | 832,500 | -44,000 | 0.42% | 6,464,362 |
| 2023-03-17 | 2023-03-15 | 7.590 | 876,500 | -700 | 0.44% | 6,652,635 |
| 2023-03-16 | 2023-03-14 | 7.720 | 877,200 | +68,000 | 0.43% | 6,771,984 |
| 2023-03-15 | 2023-03-13 | 7.425 | 809,200 | +4,000 | 0.40% | 6,008,310 |
| 2023-03-14 | 2023-03-10 | 7.100 | 805,200 | -1,000 | 0.39% | 5,716,920 |
| 2023-03-10 | 2023-03-08 | 6.965 | 806,200 | +3,000 | 0.39% | 5,615,183 |
| 2023-03-09 | 2023-03-07 | 7.240 | 803,200 | +400 | 0.39% | 5,815,168 |
| 2023-03-08 | 2023-03-06 | 7.305 | 802,800 | +3,000 | 0.39% | 5,864,454 |
| 2023-03-03 | 2023-03-01 | 7.160 | 799,800 | -2,500 | 0.39% | 5,726,568 |
| 2023-03-02 | 2023-02-28 | 6.960 | 802,300 | +2,000 | 0.39% | 5,584,008 |
| 2023-02-22 | 2023-02-20 | 7.240 | 800,300 | +700 | 0.39% | 5,794,172 |
| 2023-02-21 | 2023-02-17 | 7.085 | 799,600 | +1,000 | 0.39% | 5,665,166 |
| 2023-02-17 | 2023-02-15 | 7.180 | 798,600 | +3,000 | 0.39% | 5,733,948 |
| 2023-02-14 | 2023-02-10 | 7.435 | 795,600 | +1,100 | 0.39% | 5,915,286 |
| 2023-02-09 | 2023-02-07 | 7.525 | 794,500 | +1,000 | 0.39% | 5,978,612 |
| 2023-02-08 | 2023-02-06 | 7.525 | 793,500 | -600 | 0.39% | 5,971,088 |
| 2023-02-07 | 2023-02-03 | 7.830 | 794,100 | +5,200 | 0.39% | 6,217,803 |
| 2023-02-06 | 2023-02-02 | 8.185 | 788,900 | -5,900 | 0.39% | 6,457,146 |
| 2023-02-03 | 2023-02-01 | 7.935 | 794,800 | +1,200 | 0.39% | 6,306,738 |
| 2023-02-01 | 2023-01-30 | 7.920 | 793,600 | +500 | 0.39% | 6,285,312 |
| 2023-01-31 | 2023-01-27 | 7.925 | 793,100 | +10,000 | 0.39% | 6,285,318 |
| 2023-01-30 | 2023-01-26 | 8.075 | 783,100 | +400 | 0.39% | 6,323,532 |
| 2023-01-27 | 2023-01-20 | 7.990 | 782,700 | -28,800 | 0.39% | 6,253,773 |
| 2023-01-20 | 2023-01-18 | 7.800 | 811,500 | -500 | 0.39% | 6,329,700 |
| 2023-01-18 | 2023-01-16 | 7.860 | 812,000 | -5,000 | 0.39% | 6,382,320 |
| 2023-01-16 | 2023-01-12 | 7.585 | 817,000 | +2,000 | 0.39% | 6,196,945 |
| 2023-01-11 | 2023-01-09 | 7.540 | 815,000 | -2,500 | 0.38% | 6,145,100 |
| 2023-01-09 | 2023-01-05 | 7.360 | 817,500 | -3,000 | 0.39% | 6,016,800 |
| 2023-01-06 | 2023-01-04 | 7.440 | 820,500 | -3,000 | 0.39% | 6,104,520 |
| 2023-01-05 | 2023-01-03 | 7.350 | 823,500 | -9,000 | 0.39% | 6,052,725 |
| 2022-12-29 | 2022-12-23 | 6.970 | 832,500 | +2,500 | 0.39% | 5,802,525 |
| 2022-12-28 | 2022-12-22 | 7.115 | 830,000 | -1,500 | 0.40% | 5,905,450 |
| 2022-12-23 | 2022-12-21 | 7.115 | 831,500 | -2,000 | 0.40% | 5,916,122 |
| 2022-12-13 | 2022-12-09 | 6.950 | 833,500 | -4,000 | 0.40% | 5,792,825 |
| 2022-12-08 | 2022-12-06 | 6.790 | 837,500 | -7,000 | 0.40% | 5,686,625 |
| 2022-12-05 | 2022-12-01 | 6.850 | 844,500 | +5,000 | 0.41% | 5,784,825 |
| 2022-11-21 | 2022-11-17 | 6.855 | 839,500 | -3,500 | 0.40% | 5,754,772 |
| 2022-11-17 | 2022-11-15 | 6.965 | 843,000 | -17,500 | 0.41% | 5,871,495 |
| 2022-11-16 | 2022-11-14 | 6.820 | 860,500 | -3,000 | 0.41% | 5,868,610 |
| 2022-11-15 | 2022-11-11 | 6.800 | 863,500 | -21,400 | 0.41% | 5,871,800 |
| 2022-11-14 | 2022-11-10 | 6.410 | 884,900 | -900 | 0.42% | 5,672,209 |
| 2022-11-11 | 2022-11-09 | 6.450 | 885,800 | -20,000 | 0.42% | 5,713,410 |
| 2022-11-09 | 2022-11-07 | 6.130 | 905,800 | +12,000 | 0.43% | 5,552,554 |
| 2022-11-08 | 2022-11-04 | 5.955 | 893,800 | -1,500 | 0.42% | 5,322,579 |
| 2022-11-03 | 2022-11-01 | 5.965 | 895,300 | +1,900 | 0.42% | 5,340,464 |
| 2022-11-02 | 2022-10-31 | 5.930 | 893,400 | +1,600 | 0.42% | 5,297,862 |
| 2022-10-26 | 2022-10-24 | 6.010 | 891,800 | +1,600 | 0.42% | 5,359,718 |
| 2022-10-25 | 2022-10-21 | 5.830 | 890,200 | +2,000 | 0.42% | 5,189,866 |
| 2022-10-24 | 2022-10-20 | 5.895 | 888,200 | +200 | 0.42% | 5,235,939 |
| 2022-10-21 | 2022-10-19 | 5.990 | 888,000 | +14,900 | 0.42% | 5,319,120 |
| 2022-10-19 | 2022-10-17 | 6.075 | 873,100 | -1,100 | 0.41% | 5,304,082 |
| 2022-10-17 | 2022-10-13 | 6.190 | 874,200 | +500 | 0.42% | 5,411,298 |
| 2022-10-14 | 2022-10-12 | 6.170 | 873,700 | +600 | 0.41% | 5,390,729 |
| 2022-10-13 | 2022-10-11 | 6.140 | 873,100 | +21,000 | 0.41% | 5,360,834 |
| 2022-10-12 | 2022-10-10 | 6.275 | 852,100 | +2,000 | 0.40% | 5,346,928 |
| 2022-10-11 | 2022-10-07 | 6.495 | 850,100 | -3,000 | 0.40% | 5,521,400 |
| 2022-10-10 | 2022-10-06 | 6.600 | 853,100 | +5,000 | 0.41% | 5,630,460 |
| 2022-10-07 | 2022-10-05 | 6.530 | 848,100 | +500 | 0.40% | 5,538,093 |
| 2022-10-05 | 2022-09-30 | 6.225 | 847,600 | +10,000 | 0.39% | 5,276,310 |
| 2022-09-30 | 2022-09-28 | 5.855 | 837,600 | +20,200 | 0.39% | 4,904,148 |
| 2022-09-29 | 2022-09-27 | 5.960 | 817,400 | +100 | 0.38% | 4,871,704 |
| 2022-09-28 | 2022-09-26 | 6.000 | 817,300 | -15,400 | 0.38% | 4,903,800 |
| 2022-09-23 | 2022-09-21 | 6.215 | 832,700 | +10,000 | 0.39% | 5,175,230 |
| 2022-09-21 | 2022-09-19 | 6.150 | 822,700 | +900 | 0.38% | 5,059,605 |
| 2022-09-20 | 2022-09-16 | 6.105 | 821,800 | +500 | 0.38% | 5,017,089 |
| 2022-09-19 | 2022-09-15 | 6.385 | 821,300 | +1,000 | 0.38% | 5,244,000 |
| 2022-09-16 | 2022-09-14 | 6.465 | 820,300 | +31,900 | 0.39% | 5,303,240 |
| 2022-09-09 | 2022-09-07 | 6.500 | 788,400 | +5,800 | 0.37% | 5,124,600 |
| 2022-09-08 | 2022-09-06 | 6.580 | 782,600 | +700 | 0.37% | 5,149,508 |
| 2022-09-06 | 2022-09-02 | 6.490 | 781,900 | +6,300 | 0.37% | 5,074,531 |
| 2022-09-05 | 2022-09-01 | 6.505 | 775,600 | +5,300 | 0.37% | 5,045,278 |
| 2022-09-02 | 2022-08-31 | 6.625 | 770,300 | +3,000 | 0.37% | 5,103,238 |
| 2022-09-01 | 2022-08-30 | 6.710 | 767,300 | -300 | 0.37% | 5,148,583 |
| 2022-08-31 | 2022-08-29 | 6.625 | 767,600 | +300 | 0.38% | 5,085,350 |
| 2022-08-24 | 2022-08-22 | 6.755 | 767,300 | +300 | 0.38% | 5,183,112 |
| 2022-08-18 | 2022-08-16 | 7.080 | 767,000 | -1,500 | 0.37% | 5,430,360 |
| 2022-08-16 | 2022-08-12 | 7.170 | 768,500 | -1,100 | 0.37% | 5,510,145 |
| 2022-08-10 | 2022-08-08 | 7.105 | 769,600 | -8,000 | 0.38% | 5,468,008 |
| 2022-08-09 | 2022-08-05 | 7.215 | 777,600 | +1,500 | 0.37% | 5,610,384 |
| 2022-08-05 | 2022-08-03 | 7.015 | 776,100 | -10,000 | 0.37% | 5,444,342 |
| 2022-08-04 | 2022-08-02 | 7.070 | 786,100 | +1,700 | 0.38% | 5,557,727 |
| 2022-08-02 | 2022-07-29 | 7.025 | 784,400 | +9,500 | 0.38% | 5,510,410 |
| 2022-08-01 | 2022-07-28 | 6.850 | 774,900 | +8,000 | 0.37% | 5,308,065 |
| 2022-07-27 | 2022-07-25 | 6.715 | 766,900 | +500 | 0.37% | 5,149,734 |
| 2022-07-26 | 2022-07-22 | 6.660 | 766,400 | -4,000 | 0.37% | 5,104,224 |
| 2022-07-25 | 2022-07-21 | 6.435 | 770,400 | +4,400 | 0.38% | 4,957,524 |
| 2022-07-22 | 2022-07-20 | 6.580 | 766,000 | +200 | 0.37% | 5,040,280 |
| 2022-07-21 | 2022-07-19 | 6.595 | 765,800 | +300 | 0.37% | 5,050,451 |
| 2022-07-20 | 2022-07-18 | 6.665 | 765,500 | +9,600 | 0.37% | 5,102,058 |
| 2022-07-19 | 2022-07-15 | 6.545 | 755,900 | -2,700 | 0.38% | 4,947,366 |
| 2022-07-18 | 2022-07-14 | 6.665 | 758,600 | -5,000 | 0.38% | 5,056,069 |
| 2022-07-14 | 2022-07-12 | 6.790 | 763,600 | -4,900 | 0.38% | 5,184,844 |
| 2022-07-13 | 2022-07-11 | 6.810 | 768,500 | +21,000 | 0.39% | 5,233,485 |
| 2022-07-12 | 2022-07-08 | 6.805 | 747,500 | +4,000 | 0.38% | 5,086,738 |
| 2022-07-08 | 2022-07-06 | 7.060 | 743,500 | +10,900 | 0.39% | 5,249,110 |
| 2022-07-07 | 2022-07-05 | 7.385 | 732,600 | +3,500 | 0.40% | 5,410,251 |
| 2022-07-06 | 2022-07-04 | 7.415 | 729,100 | +2,000 | 0.41% | 5,406,276 |
| 2022-07-05 | 2022-06-30 | 7.460 | 727,100 | -7,700 | 0.41% | 5,424,166 |
| 2022-07-04 | 2022-06-29 | 7.475 | 734,800 | -11,500 | 0.42% | 5,492,630 |
| 2022-06-30 | 2022-06-28 | 7.565 | 746,300 | +2,000 | 0.42% | 5,645,760 |
| 2022-06-29 | 2022-06-27 | 7.635 | 744,300 | +2,000 | 0.43% | 5,682,730 |
| 2022-06-22 | 2022-06-20 | 7.680 | 742,300 | -500 | 0.43% | 5,700,864 |
| 2022-06-17 | 2022-06-15 | 7.530 | 742,800 | +6,500 | 0.43% | 5,593,284 |
| 2022-06-16 | 2022-06-14 | 7.595 | 736,300 | +2,000 | 0.42% | 5,592,198 |
| 2022-06-15 | 2022-06-13 | 7.840 | 734,300 | +5,000 | 0.42% | 5,756,912 |
| 2022-06-08 | 2022-06-06 | 7.795 | 729,300 | +10,000 | 0.42% | 5,684,894 |
| 2022-06-07 | 2022-06-02 | 7.785 | 719,300 | -3,400 | 0.42% | 5,599,750 |
| 2022-06-02 | 2022-05-31 | 7.830 | 722,700 | +30,000 | 0.42% | 5,658,741 |
| 2022-06-01 | 2022-05-30 | 7.865 | 692,700 | -200 | 0.40% | 5,448,086 |
| 2022-05-31 | 2022-05-27 | 7.855 | 692,900 | -44,200 | 0.40% | 5,442,730 |
| 2022-05-27 | 2022-05-25 | 7.805 | 737,100 | +20,000 | 0.42% | 5,753,066 |
| 2022-05-26 | 2022-05-24 | 7.890 | 717,100 | -12,400 | 0.40% | 5,657,919 |
| 2022-05-25 | 2022-05-23 | 7.875 | 729,500 | -5,200 | 0.41% | 5,744,812 |
| 2022-05-20 | 2022-05-18 | 7.525 | 734,700 | +500 | 0.41% | 5,528,618 |
| 2022-05-19 | 2022-05-17 | 7.605 | 734,200 | -1,000 | 0.41% | 5,583,591 |
| 2022-05-18 | 2022-05-16 | 7.340 | 735,200 | +5,000 | 0.42% | 5,396,368 |
| 2022-05-17 | 2022-05-13 | 7.615 | 730,200 | +63,700 | 0.41% | 5,560,473 |
| 2022-05-16 | 2022-05-12 | 7.845 | 666,500 | +1,200 | 0.39% | 5,228,692 |
| 2022-05-13 | 2022-05-11 | 7.820 | 665,300 | -7,600 | 0.38% | 5,202,646 |
| 2022-05-12 | 2022-05-10 | 7.910 | 672,900 | +2,000 | 0.39% | 5,322,639 |
| 2022-05-10 | 2022-05-05 | 8.225 | 670,900 | +10,200 | 0.39% | 5,518,152 |
| 2022-05-06 | 2022-05-04 | 8.020 | 660,700 | -300 | 0.38% | 5,298,814 |
| 2022-05-05 | 2022-05-03 | 7.890 | 661,000 | +24,300 | 0.38% | 5,215,290 |
| 2022-05-04 | 2022-04-29 | 8.420 | 636,700 | -15,000 | 0.38% | 5,361,014 |
| 2022-05-03 | 2022-04-28 | 8.145 | 651,700 | -1,000 | 0.39% | 5,308,096 |
| 2022-04-29 | 2022-04-27 | 8.265 | 652,700 | +300 | 0.39% | 5,394,566 |
| 2022-04-28 | 2022-04-26 | 8.255 | 652,400 | +3,500 | 0.39% | 5,385,562 |
| 2022-04-27 | 2022-04-25 | 8.420 | 648,900 | +8,100 | 0.39% | 5,463,738 |
| 2022-04-25 | 2022-04-21 | 8.765 | 640,800 | -47,100 | 0.39% | 5,616,612 |
| 2022-04-22 | 2022-04-20 | 8.685 | 687,900 | +13,000 | 0.41% | 5,974,412 |
| 2022-04-21 | 2022-04-19 | 9.005 | 674,900 | -3,500 | 0.41% | 6,077,475 |
| 2022-04-19 | 2022-04-13 | 8.950 | 678,400 | -32,000 | 0.41% | 6,071,680 |
| 2022-04-14 | 2022-04-12 | 8.790 | 710,400 | +25,000 | 0.43% | 6,244,416 |
| 2022-04-13 | 2022-04-11 | 8.720 | 685,400 | +16,500 | 0.42% | 5,976,688 |
| 2022-04-11 | 2022-04-07 | 8.530 | 668,900 | +8,000 | 0.41% | 5,705,717 |
| 2022-04-06 | 2022-04-01 | 8.590 | 660,900 | +3,500 | 0.40% | 5,677,131 |
| 2022-04-01 | 2022-03-30 | 8.505 | 657,400 | -13,000 | 0.40% | 5,591,187 |
| 2022-03-31 | 2022-03-29 | 8.480 | 670,400 | +4,000 | 0.41% | 5,684,992 |
| 2022-03-30 | 2022-03-28 | 8.620 | 666,400 | +5,000 | 0.41% | 5,744,368 |
| 2022-03-29 | 2022-03-25 | 8.810 | 661,400 | -6,000 | 0.40% | 5,826,934 |
| 2022-03-24 | 2022-03-22 | 8.635 | 667,400 | -2,000 | 0.41% | 5,762,999 |
| 2022-03-23 | 2022-03-21 | 8.540 | 669,400 | -16,000 | 0.41% | 5,716,676 |
| 2022-03-22 | 2022-03-18 | 8.635 | 685,400 | -8,000 | 0.42% | 5,918,429 |
| 2022-03-21 | 2022-03-17 | 8.635 | 693,400 | -56,000 | 0.42% | 5,987,509 |
| 2022-03-18 | 2022-03-16 | 8.475 | 749,400 | -39,700 | 0.46% | 6,351,165 |
| 2022-03-17 | 2022-03-15 | 8.600 | 789,100 | -26,600 | 0.48% | 6,786,260 |
| 2022-03-16 | 2022-03-14 | 9.030 | 815,700 | +8,000 | 0.49% | 7,365,771 |
| 2022-03-15 | 2022-03-11 | 9.200 | 807,700 | -20,000 | 0.49% | 7,430,840 |
| 2022-03-14 | 2022-03-10 | 9.060 | 827,700 | +12,500 | 0.48% | 7,498,962 |
| 2022-03-11 | 2022-03-09 | 9.740 | 815,200 | -117,100 | 0.48% | 7,940,048 |
| 2022-03-10 | 2022-03-08 | 9.440 | 932,300 | -6,000 | 0.54% | 8,800,912 |
| 2022-03-09 | 2022-03-07 | 9.220 | 938,300 | -113,600 | 0.50% | 8,651,126 |
| 2022-03-08 | 2022-03-04 | 8.690 | 1,051,900 | -9,500 | 0.56% | 9,141,011 |
| 2022-03-07 | 2022-03-03 | 8.650 | 1,061,400 | +18,500 | 0.53% | 9,181,110 |
| 2022-03-04 | 2022-03-02 | 8.770 | 1,042,900 | +22,500 | 0.52% | 9,146,233 |
| 2022-03-03 | 2022-03-01 | 8.435 | 1,020,400 | +40,000 | 0.50% | 8,607,074 |
| 2022-03-01 | 2022-02-25 | 8.480 | 980,400 | -36,000 | 0.48% | 8,313,792 |
| 2022-02-28 | 2022-02-24 | 8.760 | 1,016,400 | -24,000 | 0.50% | 8,903,664 |
| 2022-02-25 | 2022-02-23 | 8.310 | 1,040,400 | -37,100 | 0.50% | 8,645,724 |
| 2022-02-24 | 2022-02-22 | 8.440 | 1,077,500 | -5,500 | 0.52% | 9,094,100 |
| 2022-02-23 | 2022-02-21 | 8.290 | 1,083,000 | -20,500 | 0.52% | 8,978,070 |
| 2022-02-22 | 2022-02-18 | 8.280 | 1,103,500 | -50,000 | 0.52% | 9,136,980 |
| 2022-02-21 | 2022-02-17 | 8.145 | 1,153,500 | -3,000 | 0.54% | 9,395,258 |
| 2022-02-18 | 2022-02-16 | 7.960 | 1,156,500 | -2,000 | 0.53% | 9,205,740 |
| 2022-02-17 | 2022-02-15 | 8.155 | 1,158,500 | -22,700 | 0.53% | 9,447,568 |
| 2022-02-16 | 2022-02-14 | 7.965 | 1,181,200 | -19,000 | 0.52% | 9,408,258 |
| 2022-02-14 | 2022-02-10 | 7.790 | 1,200,200 | -2,000 | 0.53% | 9,349,558 |
| 2022-02-11 | 2022-02-09 | 7.715 | 1,202,200 | -11,000 | 0.53% | 9,274,973 |
| 2022-02-10 | 2022-02-08 | 7.640 | 1,213,200 | -4,000 | 0.54% | 9,268,848 |
| 2022-02-08 | 2022-02-04 | 7.555 | 1,217,200 | -6,500 | 0.54% | 9,195,946 |
| 2022-02-07 | 2022-01-31 | 7.400 | 1,223,700 | +5,500 | 0.54% | 9,055,380 |
| 2022-02-04 | 2022-01-27 | 7.595 | 1,218,200 | +2,000 | 0.54% | 9,252,229 |
| 2022-01-28 | 2022-01-26 | 7.870 | 1,216,200 | -100 | 0.54% | 9,571,494 |
| 2022-01-27 | 2022-01-25 | 7.865 | 1,216,300 | +16,000 | 0.54% | 9,566,200 |
| 2022-01-26 | 2022-01-24 | 7.835 | 1,200,300 | +7,600 | 0.53% | 9,404,350 |
| 2022-01-18 | 2022-01-14 | 7.740 | 1,192,700 | +3,100 | 0.52% | 9,231,498 |
| 2022-01-17 | 2022-01-13 | 7.745 | 1,189,600 | -6,000 | 0.52% | 9,213,452 |
| 2022-01-14 | 2022-01-12 | 7.670 | 1,195,600 | -7,100 | 0.52% | 9,170,252 |
| 2022-01-11 | 2022-01-07 | 7.450 | 1,202,700 | -7,000 | 0.52% | 8,960,115 |
| 2022-01-10 | 2022-01-06 | 7.545 | 1,209,700 | +1,500 | 0.52% | 9,127,186 |
| 2022-01-07 | 2022-01-05 | 7.645 | 1,208,200 | -4,000 | 0.52% | 9,236,689 |
| 2022-01-04 | 2021-12-31 | 7.695 | 1,212,200 | -11,300 | 0.52% | 9,327,879 |
| 2022-01-03 | 2021-12-29 | 7.585 | 1,223,500 | +1,000 | 0.52% | 9,280,248 |
| 2021-12-28 | 2021-12-22 | 7.440 | 1,222,500 | +5,000 | 0.52% | 9,095,400 |
| 2021-12-20 | 2021-12-16 | 7.435 | 1,217,500 | -8,800 | 0.51% | 9,052,112 |
| 2021-12-17 | 2021-12-15 | 7.290 | 1,226,300 | +500 | 0.52% | 8,939,727 |
| 2021-12-16 | 2021-12-14 | 7.440 | 1,225,800 | +12,700 | 0.52% | 9,119,952 |
| 2021-12-15 | 2021-12-13 | 7.445 | 1,213,100 | -10,500 | 0.51% | 9,031,530 |
| 2021-12-14 | 2021-12-10 | 7.340 | 1,223,600 | +2,000 | 0.51% | 8,981,224 |
| 2021-12-13 | 2021-12-09 | 7.450 | 1,221,600 | +300 | 0.51% | 9,100,920 |
| 2021-12-10 | 2021-12-08 | 7.480 | 1,221,300 | +7,000 | 0.51% | 9,135,324 |
| 2021-12-09 | 2021-12-07 | 7.430 | 1,214,300 | -4,000 | 0.51% | 9,022,249 |
| 2021-12-08 | 2021-12-06 | 7.420 | 1,218,300 | +1,700 | 0.51% | 9,039,786 |
| 2021-12-07 | 2021-12-03 | 7.315 | 1,216,600 | +500 | 0.51% | 8,899,429 |
| 2021-12-06 | 2021-12-02 | 7.355 | 1,216,100 | +500 | 0.51% | 8,944,416 |
| 2021-12-03 | 2021-12-01 | 7.445 | 1,215,600 | -3,000 | 0.51% | 9,050,142 |
| 2021-12-02 | 2021-11-30 | 7.520 | 1,218,600 | -50,000 | 0.51% | 9,163,872 |
| 2021-11-30 | 2021-11-26 | 7.660 | 1,268,600 | -1,000 | 0.54% | 9,717,476 |
| 2021-11-29 | 2021-11-25 | 7.535 | 1,269,600 | +800 | 0.54% | 9,566,436 |
| 2021-11-26 | 2021-11-24 | 7.535 | 1,268,800 | +500 | 0.54% | 9,560,408 |
| 2021-11-25 | 2021-11-23 | 7.650 | 1,268,300 | +7,000 | 0.54% | 9,702,495 |
| 2021-11-24 | 2021-11-22 | 7.970 | 1,261,300 | -4,000 | 0.54% | 10,052,561 |
| 2021-11-23 | 2021-11-19 | 8.085 | 1,265,300 | +500 | 0.54% | 10,229,951 |
| 2021-11-22 | 2021-11-18 | 8.190 | 1,264,800 | -8,600 | 0.54% | 10,358,712 |
| 2021-11-19 | 2021-11-17 | 8.090 | 1,273,400 | +10,000 | 0.54% | 10,301,806 |
| 2021-11-18 | 2021-11-16 | 8.150 | 1,263,400 | -3,000 | 0.54% | 10,296,710 |
| 2021-11-17 | 2021-11-15 | 8.135 | 1,266,400 | +5,000 | 0.54% | 10,302,164 |
| 2021-11-16 | 2021-11-12 | 8.090 | 1,261,400 | -29,800 | 0.54% | 10,204,726 |
| 2021-11-15 | 2021-11-11 | 8.085 | 1,291,200 | -25,100 | 0.55% | 10,439,352 |
| 2021-11-10 | 2021-11-08 | 7.745 | 1,316,300 | -8,500 | 0.54% | 10,194,744 |
| 2021-11-09 | 2021-11-05 | 7.570 | 1,324,800 | -29,000 | 0.54% | 10,028,736 |
| 2021-11-05 | 2021-11-03 | 7.435 | 1,353,800 | -4,000 | 0.56% | 10,065,503 |
| 2021-10-29 | 2021-10-27 | 7.495 | 1,357,800 | +6,000 | 0.55% | 10,176,711 |
| 2021-10-28 | 2021-10-26 | 7.605 | 1,351,800 | -1,000 | 0.55% | 10,280,439 |
| 2021-10-26 | 2021-10-22 | 7.535 | 1,352,800 | -11,000 | 0.55% | 10,193,348 |
| 2021-10-25 | 2021-10-21 | 7.450 | 1,363,800 | -500 | 0.55% | 10,160,310 |
| 2021-10-20 | 2021-10-18 | 7.300 | 1,364,300 | +500 | 0.55% | 9,959,390 |
| 2021-10-19 | 2021-10-15 | 7.485 | 1,363,800 | -2,200 | 0.55% | 10,208,043 |
| 2021-10-18 | 2021-10-12 | 7.245 | 1,366,000 | +7,000 | 0.55% | 9,896,670 |
| 2021-10-12 | 2021-10-08 | 7.245 | 1,359,000 | -4,000 | 0.55% | 9,845,955 |
| 2021-10-11 | 2021-10-07 | 7.330 | 1,363,000 | -7,000 | 0.55% | 9,990,790 |
| 2021-10-08 | 2021-10-06 | 7.180 | 1,370,000 | +5,000 | 0.55% | 9,836,600 |
| 2021-10-07 | 2021-10-05 | 7.265 | 1,365,000 | -9,700 | 0.55% | 9,916,725 |
| 2021-10-06 | 2021-10-04 | 7.230 | 1,374,700 | +12,000 | 0.55% | 9,939,081 |
| 2021-10-05 | 2021-09-30 | 7.055 | 1,362,700 | +3,500 | 0.55% | 9,613,848 |
| 2021-10-04 | 2021-09-29 | 7.115 | 1,359,200 | -5,500 | 0.55% | 9,670,708 |
| 2021-09-30 | 2021-09-28 | 7.150 | 1,364,700 | +500 | 0.55% | 9,757,605 |
| 2021-09-28 | 2021-09-24 | 7.245 | 1,364,200 | +2,200 | 0.55% | 9,883,629 |
| 2021-09-27 | 2021-09-23 | 7.330 | 1,362,000 | +1,000 | 0.55% | 9,983,460 |
| 2021-09-24 | 2021-09-21 | 7.290 | 1,361,000 | +7,000 | 0.55% | 9,921,690 |
| 2021-09-21 | 2021-09-17 | 7.300 | 1,354,000 | +5,000 | 0.55% | 9,884,200 |
| 2021-09-15 | 2021-09-13 | 7.545 | 1,349,000 | +1,100 | 0.54% | 10,178,205 |
| 2021-09-14 | 2021-09-10 | 7.650 | 1,347,900 | -2,500 | 0.54% | 10,311,435 |
| 2021-09-13 | 2021-09-09 | 7.575 | 1,350,400 | +2,500 | 0.54% | 10,229,280 |
| 2021-09-10 | 2021-09-08 | 7.625 | 1,347,900 | +1,600 | 0.54% | 10,277,738 |
| 2021-09-09 | 2021-09-07 | 7.790 | 1,346,300 | -3,700 | 0.54% | 10,487,677 |
| 2021-09-08 | 2021-09-06 | 7.860 | 1,350,000 | +4,600 | 0.54% | 10,611,000 |
| 2021-09-07 | 2021-09-03 | 7.730 | 1,345,400 | +400 | 0.54% | 10,399,942 |
| 2021-09-01 | 2021-08-30 | 7.780 | 1,345,000 | -9,300 | 0.54% | 10,464,100 |
| 2021-08-31 | 2021-08-27 | 7.670 | 1,354,300 | -2,000 | 0.55% | 10,387,481 |
| 2021-08-27 | 2021-08-25 | 7.600 | 1,356,300 | -9,700 | 0.54% | 10,307,880 |
| 2021-08-26 | 2021-08-24 | 7.675 | 1,366,000 | -1,500 | 0.55% | 10,484,050 |
| 2021-08-25 | 2021-08-23 | 7.550 | 1,367,500 | -15,000 | 0.55% | 10,324,625 |
| 2021-08-24 | 2021-08-20 | 7.540 | 1,382,500 | -30,000 | 0.54% | 10,424,050 |
| 2021-08-19 | 2021-08-17 | 7.595 | 1,412,500 | -5,000 | 0.55% | 10,727,938 |
| 2021-08-18 | 2021-08-16 | 7.450 | 1,417,500 | -1,500 | 0.55% | 10,560,375 |
| 2021-08-17 | 2021-08-13 | 7.305 | 1,419,000 | -7,000 | 0.54% | 10,365,795 |
| 2021-08-16 | 2021-08-12 | 7.295 | 1,426,000 | -700 | 0.54% | 10,402,670 |
| 2021-08-13 | 2021-08-11 | 7.095 | 1,426,700 | +3,200 | 0.54% | 10,122,436 |
| 2021-08-12 | 2021-08-10 | 7.120 | 1,423,500 | +8,700 | 0.54% | 10,135,320 |
| 2021-08-11 | 2021-08-09 | 7.240 | 1,414,800 | +30,400 | 0.54% | 10,243,152 |
| 2021-08-10 | 2021-08-06 | 7.670 | 1,384,400 | -20,000 | 0.53% | 10,618,348 |
| 2021-08-09 | 2021-08-05 | 7.790 | 1,404,400 | +5,000 | 0.55% | 10,940,276 |
| 2021-08-06 | 2021-08-04 | 7.795 | 1,399,400 | +7,000 | 0.55% | 10,908,323 |
| 2021-08-05 | 2021-08-03 | 7.750 | 1,392,400 | -99,900 | 0.54% | 10,791,100 |
| 2021-08-03 | 2021-07-30 | 7.935 | 1,492,300 | -5,000 | 0.58% | 11,841,400 |
| 2021-07-29 | 2021-07-27 | 7.675 | 1,497,300 | -200 | 0.58% | 11,491,778 |
| 2021-07-28 | 2021-07-26 | 7.755 | 1,497,500 | -5,600 | 0.58% | 11,613,112 |
| 2021-07-23 | 2021-07-21 | 7.760 | 1,503,100 | -1,100 | 0.57% | 11,664,056 |
| 2021-07-21 | 2021-07-19 | 7.735 | 1,504,200 | -16,000 | 0.57% | 11,634,987 |
| 2021-07-20 | 2021-07-16 | 7.890 | 1,520,200 | -3,000 | 0.57% | 11,994,378 |
| 2021-07-19 | 2021-07-15 | 7.965 | 1,523,200 | +5,000 | 0.57% | 12,132,288 |
| 2021-07-16 | 2021-07-14 | 7.800 | 1,518,200 | +5,500 | 0.57% | 11,841,960 |
| 2021-07-14 | 2021-07-12 | 7.730 | 1,512,700 | +5,000 | 0.56% | 11,693,171 |
| 2021-07-13 | 2021-07-09 | 7.725 | 1,507,700 | +6,000 | 0.56% | 11,646,982 |
| 2021-07-12 | 2021-07-08 | 7.765 | 1,501,700 | -6,000 | 0.56% | 11,660,700 |
| 2021-07-09 | 2021-07-07 | 7.740 | 1,507,700 | +100 | 0.56% | 11,669,598 |
| 2021-07-08 | 2021-07-06 | 7.765 | 1,507,600 | -1,900 | 0.56% | 11,706,514 |
| 2021-07-07 | 2021-07-05 | 7.640 | 1,509,500 | +7,300 | 0.56% | 11,532,580 |
| 2021-07-06 | 2021-07-02 | 7.515 | 1,502,200 | +1,000 | 0.56% | 11,289,033 |
| 2021-07-05 | 2021-06-30 | 7.325 | 1,501,200 | -11,500 | 0.56% | 10,996,290 |
| 2021-07-02 | 2021-06-29 | 7.460 | 1,512,700 | -5,100 | 0.57% | 11,284,742 |
| 2021-06-30 | 2021-06-28 | 7.555 | 1,517,800 | +10,000 | 0.57% | 11,466,979 |
| 2021-06-29 | 2021-06-25 | 7.550 | 1,507,800 | +10,000 | 0.56% | 11,383,890 |
| 2021-06-25 | 2021-06-23 | 7.550 | 1,497,800 | +2,600 | 0.56% | 11,308,390 |
| 2021-06-24 | 2021-06-22 | 7.530 | 1,495,200 | +12,000 | 0.56% | 11,258,856 |
| 2021-06-23 | 2021-06-21 | 7.525 | 1,483,200 | +11,500 | 0.56% | 11,161,080 |
| 2021-06-22 | 2021-06-18 | 7.650 | 1,471,700 | +11,800 | 0.57% | 11,258,505 |
| 2021-06-21 | 2021-06-17 | 7.820 | 1,459,900 | +10,100 | 0.56% | 11,416,418 |
| 2021-06-18 | 2021-06-16 | 8.255 | 1,449,800 | +1,000 | 0.57% | 11,968,099 |
| 2021-06-17 | 2021-06-15 | 8.310 | 1,448,800 | +2,500 | 0.58% | 12,039,528 |
| 2021-06-10 | 2021-06-08 | 8.555 | 1,446,300 | +11,000 | 0.58% | 12,373,096 |
| 2021-06-09 | 2021-06-07 | 8.470 | 1,435,300 | -1,200 | 0.57% | 12,156,991 |
| 2021-06-08 | 2021-06-04 | 8.360 | 1,436,500 | -30,000 | 0.57% | 12,009,140 |
| 2021-06-07 | 2021-06-03 | 8.560 | 1,466,500 | +5,500 | 0.58% | 12,553,240 |
| 2021-06-04 | 2021-06-02 | 8.605 | 1,461,000 | +1,000 | 0.58% | 12,571,905 |
| 2021-06-03 | 2021-06-01 | 8.735 | 1,460,000 | -6,000 | 0.58% | 12,753,100 |
| 2021-06-02 | 2021-05-31 | 8.675 | 1,466,000 | +10,500 | 0.58% | 12,717,550 |
| 2021-06-01 | 2021-05-28 | 8.530 | 1,455,500 | -2,000 | 0.58% | 12,415,415 |
| 2021-05-31 | 2021-05-27 | 8.635 | 1,457,500 | -9,600 | 0.58% | 12,585,512 |
| 2021-05-28 | 2021-05-26 | 8.710 | 1,467,100 | -2,000 | 0.57% | 12,778,441 |
| 2021-05-27 | 2021-05-25 | 8.480 | 1,469,100 | -5,900 | 0.57% | 12,457,968 |
| 2021-05-26 | 2021-05-24 | 8.470 | 1,475,000 | +79,200 | 0.57% | 12,493,250 |
| 2021-05-25 | 2021-05-21 | 8.420 | 1,395,800 | -9,000 | 0.54% | 11,752,636 |
| 2021-05-24 | 2021-05-20 | 8.400 | 1,404,800 | +4,700 | 0.54% | 11,800,320 |
| 2021-05-21 | 2021-05-18 | 8.365 | 1,400,100 | +100 | 0.53% | 11,711,836 |
| 2021-05-20 | 2021-05-17 | 8.220 | 1,400,000 | -2,900 | 0.53% | 11,508,000 |
| 2021-05-17 | 2021-05-13 | 7.880 | 1,402,900 | -23,000 | 0.54% | 11,054,852 |
| 2021-05-14 | 2021-05-12 | 8.055 | 1,425,900 | -17,000 | 0.54% | 11,485,624 |
| 2021-05-13 | 2021-05-11 | 8.060 | 1,442,900 | -20,000 | 0.55% | 11,629,774 |
| 2021-05-12 | 2021-05-10 | 8.070 | 1,462,900 | -10,500 | 0.56% | 11,805,603 |
| 2021-05-11 | 2021-05-07 | 7.930 | 1,473,400 | +12,800 | 0.56% | 11,684,062 |
| 2021-05-10 | 2021-05-06 | 7.690 | 1,460,600 | -500 | 0.56% | 11,232,014 |
| 2021-05-07 | 2021-05-05 | 7.565 | 1,461,100 | -7,000 | 0.56% | 11,053,222 |
| 2021-05-06 | 2021-05-04 | 7.660 | 1,468,100 | +3,000 | 0.56% | 11,245,646 |
| 2021-05-05 | 2021-05-03 | 7.570 | 1,465,100 | -1,700 | 0.56% | 11,090,807 |
| 2021-05-04 | 2021-04-30 | 7.500 | 1,466,800 | +7,500 | 0.56% | 11,001,000 |
| 2021-05-03 | 2021-04-29 | 7.590 | 1,459,300 | +1,000 | 0.56% | 11,076,087 |
| 2021-04-30 | 2021-04-28 | 7.500 | 1,458,300 | -1,600 | 0.56% | 10,937,250 |
| 2021-04-29 | 2021-04-27 | 7.580 | 1,459,900 | -5,100 | 0.56% | 11,066,042 |
| 2021-04-28 | 2021-04-26 | 7.575 | 1,465,000 | +600 | 0.56% | 11,097,375 |
| 2021-04-26 | 2021-04-22 | 7.690 | 1,464,400 | -4,400 | 0.56% | 11,261,236 |
| 2021-04-23 | 2021-04-21 | 7.605 | 1,468,800 | -500 | 0.56% | 11,170,224 |
| 2021-04-22 | 2021-04-20 | 7.535 | 1,469,300 | +18,500 | 0.56% | 11,071,176 |
| 2021-04-21 | 2021-04-19 | 7.665 | 1,450,800 | +12,000 | 0.56% | 11,120,382 |
| 2021-04-20 | 2021-04-16 | 7.470 | 1,438,800 | +1,000 | 0.55% | 10,747,836 |
| 2021-04-19 | 2021-04-15 | 7.320 | 1,437,800 | +4,000 | 0.55% | 10,524,696 |
| 2021-04-16 | 2021-04-14 | 7.305 | 1,433,800 | +9,600 | 0.54% | 10,473,909 |
| 2021-04-15 | 2021-04-13 | 7.175 | 1,424,200 | -6,000 | 0.54% | 10,218,635 |
| 2021-04-14 | 2021-04-12 | 7.270 | 1,430,200 | -14,900 | 0.54% | 10,397,554 |
| 2021-04-13 | 2021-04-09 | 7.335 | 1,445,100 | -1,500 | 0.55% | 10,599,808 |
| 2021-04-12 | 2021-04-08 | 7.340 | 1,446,600 | -9,000 | 0.55% | 10,618,044 |
| 2021-04-09 | 2021-04-07 | 7.295 | 1,455,600 | +19,800 | 0.55% | 10,618,602 |
| 2021-04-08 | 2021-04-01 | 7.105 | 1,435,800 | -3,500 | 0.54% | 10,201,359 |
| 2021-04-07 | 2021-03-31 | 6.835 | 1,439,300 | +6,500 | 0.54% | 9,837,616 |
| 2021-04-01 | 2021-03-30 | 6.940 | 1,432,800 | +2,500 | 0.53% | 9,943,632 |
| 2021-03-26 | 2021-03-24 | 7.190 | 1,430,300 | -4,000 | 0.53% | 10,283,857 |
| 2021-03-25 | 2021-03-23 | 7.280 | 1,434,300 | -20,000 | 0.54% | 10,441,704 |
| 2021-03-24 | 2021-03-22 | 7.200 | 1,454,300 | +4,000 | 0.54% | 10,470,960 |
| 2021-03-23 | 2021-03-19 | 7.320 | 1,450,300 | -2,200 | 0.54% | 10,616,196 |
| 2021-03-22 | 2021-03-18 | 7.290 | 1,452,500 | -8,500 | 0.54% | 10,588,725 |
| 2021-03-19 | 2021-03-17 | 7.255 | 1,461,000 | +7,600 | 0.54% | 10,599,555 |
| 2021-03-18 | 2021-03-16 | 7.200 | 1,453,400 | -115,000 | 0.54% | 10,464,480 |
| 2021-03-17 | 2021-03-15 | 7.145 | 1,568,400 | +5,000 | 0.58% | 11,206,218 |
| 2021-03-16 | 2021-03-12 | 7.035 | 1,563,400 | +7,000 | 0.57% | 10,998,519 |
| 2021-03-15 | 2021-03-11 | 7.260 | 1,556,400 | +7,800 | 0.56% | 11,299,464 |
| 2021-03-12 | 2021-03-10 | 7.085 | 1,548,600 | +11,000 | 0.56% | 10,971,831 |
| 2021-03-11 | 2021-03-09 | 6.945 | 1,537,600 | -18,900 | 0.56% | 10,678,632 |
| 2021-03-10 | 2021-03-08 | 6.955 | 1,556,500 | +4,100 | 0.56% | 10,825,458 |
| 2021-03-09 | 2021-03-05 | 6.930 | 1,552,400 | +24,100 | 0.56% | 10,758,132 |
| 2021-03-08 | 2021-03-04 | 7.120 | 1,528,300 | +7,000 | 0.56% | 10,881,496 |
| 2021-03-05 | 2021-03-03 | 7.240 | 1,521,300 | -19,800 | 0.57% | 11,014,212 |
| 2021-03-04 | 2021-03-02 | 7.125 | 1,541,100 | +30,400 | 0.57% | 10,980,338 |
| 2021-03-03 | 2021-03-01 | 7.430 | 1,510,700 | +112,300 | 0.56% | 11,224,501 |
| 2021-03-02 | 2021-02-26 | 7.475 | 1,398,400 | +128,300 | 0.54% | 10,453,040 |
| 2021-03-01 | 2021-02-25 | 7.760 | 1,270,100 | -10,900 | 0.49% | 9,855,976 |
| 2021-02-26 | 2021-02-24 | 7.870 | 1,281,000 | -15,000 | 0.50% | 10,081,470 |
| 2021-02-25 | 2021-02-23 | 7.900 | 1,296,000 | -8,000 | 0.50% | 10,238,400 |
| 2021-02-24 | 2021-02-22 | 7.780 | 1,304,000 | +13,700 | 0.50% | 10,145,120 |
| 2021-02-23 | 2021-02-19 | 7.600 | 1,290,300 | -600 | 0.50% | 9,806,280 |
| 2021-02-22 | 2021-02-18 | 7.680 | 1,290,900 | +9,000 | 0.51% | 9,914,112 |
| 2021-02-19 | 2021-02-17 | 7.755 | 1,281,900 | +25,300 | 0.51% | 9,941,134 |
| 2021-02-18 | 2021-02-16 | 8.025 | 1,256,600 | +5,800 | 0.51% | 10,084,215 |
| 2021-02-17 | 2021-02-11 | 8.165 | 1,250,800 | +2,000 | 0.53% | 10,212,782 |
| 2021-02-16 | 2021-02-09 | 8.225 | 1,248,800 | +7,500 | 0.53% | 10,271,380 |
| 2021-02-10 | 2021-02-08 | 7.980 | 1,241,300 | -15,000 | 0.52% | 9,905,574 |
| 2021-02-09 | 2021-02-05 | 7.845 | 1,256,300 | +43,000 | 0.53% | 9,855,674 |
| 2021-02-08 | 2021-02-04 | 8.075 | 1,213,300 | +9,200 | 0.51% | 9,797,398 |
| 2021-02-05 | 2021-02-03 | 8.190 | 1,204,100 | -42,800 | 0.52% | 9,861,579 |
| 2021-02-04 | 2021-02-02 | 8.285 | 1,246,900 | -2,000 | 0.54% | 10,330,566 |
| 2021-02-02 | 2021-01-29 | 8.275 | 1,248,900 | -2,000 | 0.54% | 10,334,648 |
| 2021-01-28 | 2021-01-26 | 8.315 | 1,250,900 | -10,900 | 0.54% | 10,401,234 |
| 2021-01-27 | 2021-01-25 | 8.345 | 1,261,800 | -45,000 | 0.53% | 10,529,721 |
| 2021-01-26 | 2021-01-22 | 8.420 | 1,306,800 | +57,600 | 0.55% | 11,003,256 |
| 2021-01-25 | 2021-01-21 | 8.500 | 1,249,200 | +9,000 | 0.53% | 10,618,200 |
| 2021-01-22 | 2021-01-20 | 8.380 | 1,240,200 | -3,000 | 0.52% | 10,392,876 |
| 2021-01-21 | 2021-01-19 | 8.230 | 1,243,200 | +62,000 | 0.52% | 10,231,536 |
| 2021-01-20 | 2021-01-18 | 8.200 | 1,181,200 | +2,300 | 0.50% | 9,685,840 |
| 2021-01-18 | 2021-01-14 | 8.260 | 1,178,900 | +11,600 | 0.50% | 9,737,714 |
| 2021-01-15 | 2021-01-13 | 8.415 | 1,167,300 | -900 | 0.51% | 9,822,829 |
| 2021-01-14 | 2021-01-12 | 8.440 | 1,168,200 | -4,500 | 0.51% | 9,859,608 |
| 2021-01-13 | 2021-01-11 | 8.320 | 1,172,700 | +23,100 | 0.51% | 9,756,864 |
| 2021-01-12 | 2021-01-08 | 8.860 | 1,149,600 | +2,500 | 0.50% | 10,185,456 |
| 2021-01-11 | 2021-01-07 | 9.025 | 1,147,100 | +9,700 | 0.50% | 10,352,578 |
| 2021-01-08 | 2021-01-06 | 9.295 | 1,137,400 | -5,600 | 0.50% | 10,572,133 |
| 2021-01-07 | 2021-01-05 | 9.230 | 1,143,000 | -62,900 | 0.50% | 10,549,890 |
| 2021-01-06 | 2021-01-04 | 9.095 | 1,205,900 | -19,500 | 0.52% | 10,967,660 |
| 2021-01-05 | 2020-12-31 | 8.765 | 1,225,400 | -44,300 | 0.52% | 10,740,631 |
| 2021-01-04 | 2020-12-29 | 8.675 | 1,269,700 | -1,000 | 0.53% | 11,014,648 |
| 2020-12-30 | 2020-12-28 | 8.740 | 1,270,700 | -5,700 | 0.53% | 11,105,918 |
| 2020-12-28 | 2020-12-22 | 8.590 | 1,276,400 | +3,100 | 0.53% | 10,964,276 |
| 2020-12-23 | 2020-12-21 | 8.830 | 1,273,300 | +12,800 | 0.52% | 11,243,239 |
| 2020-12-22 | 2020-12-18 | 8.705 | 1,260,500 | -7,300 | 0.52% | 10,972,652 |
| 2020-12-21 | 2020-12-17 | 8.645 | 1,267,800 | -900 | 0.52% | 10,960,131 |
| 2020-12-18 | 2020-12-16 | 8.450 | 1,268,700 | +500 | 0.52% | 10,720,515 |
| 2020-12-17 | 2020-12-15 | 8.350 | 1,268,200 | -14,000 | 0.52% | 10,589,470 |
| 2020-12-16 | 2020-12-14 | 8.260 | 1,282,200 | +2,000 | 0.53% | 10,590,972 |
| 2020-12-15 | 2020-12-11 | 8.265 | 1,280,200 | -10,000 | 0.53% | 10,580,853 |
| 2020-12-14 | 2020-12-10 | 8.310 | 1,290,200 | +30,800 | 0.53% | 10,721,562 |
| 2020-12-11 | 2020-12-09 | 8.500 | 1,259,400 | -33,200 | 0.52% | 10,704,900 |
| 2020-12-10 | 2020-12-08 | 8.565 | 1,292,600 | -10,300 | 0.52% | 11,071,119 |
| 2020-12-09 | 2020-12-07 | 8.310 | 1,302,900 | -600 | 0.52% | 10,827,099 |
| 2020-12-08 | 2020-12-04 | 8.340 | 1,303,500 | -107,000 | 0.52% | 10,871,190 |
| 2020-12-07 | 2020-12-03 | 8.350 | 1,410,500 | -23,000 | 0.57% | 11,777,675 |
| 2020-12-04 | 2020-12-02 | 8.115 | 1,433,500 | +11,200 | 0.58% | 11,632,852 |
| 2020-12-03 | 2020-12-01 | 7.920 | 1,422,300 | -800 | 0.57% | 11,264,616 |
| 2020-12-02 | 2020-11-30 | 7.820 | 1,423,100 | +159,900 | 0.58% | 11,128,642 |
| 2020-12-01 | 2020-11-27 | 8.090 | 1,263,200 | +24,200 | 0.52% | 10,219,288 |
| 2020-11-30 | 2020-11-26 | 8.125 | 1,239,000 | +500 | 0.54% | 10,066,875 |
| 2020-11-27 | 2020-11-25 | 8.080 | 1,238,500 | +57,000 | 0.56% | 10,007,080 |
| 2020-11-26 | 2020-11-24 | 8.240 | 1,181,500 | +91,500 | 0.54% | 9,735,560 |
| 2020-11-25 | 2020-11-23 | 8.675 | 1,090,000 | -4,500 | 0.52% | 9,455,750 |
| 2020-11-24 | 2020-11-20 | 8.600 | 1,094,500 | -12,200 | 0.54% | 9,412,700 |
| 2020-11-23 | 2020-11-19 | 8.570 | 1,106,700 | +7,800 | 0.55% | 9,484,419 |
| 2020-11-20 | 2020-11-18 | 8.745 | 1,098,900 | +72,000 | 0.55% | 9,609,880 |
| 2020-11-19 | 2020-11-17 | 8.790 | 1,026,900 | +1,000 | 0.51% | 9,026,451 |
| 2020-11-18 | 2020-11-16 | 8.835 | 1,025,900 | -8,000 | 0.51% | 9,063,826 |
| 2020-11-16 | 2020-11-12 | 8.620 | 1,033,900 | +34,700 | 0.52% | 8,912,218 |
| 2020-11-13 | 2020-11-11 | 8.700 | 999,200 | +58,000 | 0.50% | 8,693,040 |
| 2020-11-12 | 2020-11-10 | 8.810 | 941,200 | +114,400 | 0.48% | 8,291,972 |
| 2020-11-11 | 2020-11-09 | 9.510 | 826,800 | +7,000 | 0.44% | 7,862,868 |
| 2020-11-10 | 2020-11-06 | 9.415 | 819,800 | +11,800 | 0.56% | 7,718,417 |
| 2020-11-06 | 2020-11-04 | 8.890 | 808,000 | -300 | 0.55% | 7,183,120 |
| 2020-11-04 | 2020-11-02 | 8.825 | 808,300 | -2,300 | 0.56% | 7,133,247 |
| 2020-11-03 | 2020-10-30 | 8.720 | 810,600 | +68,200 | 0.57% | 7,068,432 |
| 2020-11-02 | 2020-10-29 | 8.810 | 742,400 | +87,100 | 0.52% | 6,540,544 |
| 2020-10-27 | 2020-10-22 | 9.185 | 655,300 | +12,000 | 0.54% | 6,018,930 |
| 2020-10-23 | 2020-10-21 | 9.200 | 643,300 | +3,200 | 0.54% | 5,918,360 |
| 2020-10-21 | 2020-10-19 | 9.110 | 640,100 | -10,000 | 0.54% | 5,831,311 |
| 2020-10-20 | 2020-10-16 | 9.100 | 650,100 | +9,100 | 0.56% | 5,915,910 |
| 2020-10-19 | 2020-10-15 | 9.035 | 641,000 | -5,000 | 0.55% | 5,791,435 |
| 2020-10-16 | 2020-10-14 | 8.970 | 646,000 | -700 | 0.55% | 5,794,620 |
| 2020-10-15 | 2020-10-12 | 9.265 | 646,700 | -3,500 | 0.55% | 5,991,676 |
| 2020-10-14 | 2020-10-09 | 9.150 | 650,200 | -500 | 0.56% | 5,949,330 |
| 2020-10-12 | 2020-10-08 | 8.935 | 650,700 | +400 | 0.56% | 5,814,004 |
| 2020-10-09 | 2020-10-07 | 8.955 | 650,300 | -3,000 | 0.56% | 5,823,436 |
| 2020-10-08 | 2020-10-06 | 9.120 | 653,300 | -700 | 0.56% | 5,958,096 |
| 2020-10-07 | 2020-10-05 | 8.950 | 654,000 | +5,000 | 0.56% | 5,853,300 |
| 2020-10-06 | 2020-09-30 | 8.920 | 649,000 | -10,500 | 0.56% | 5,789,080 |
| 2020-10-05 | 2020-09-29 | 8.880 | 659,500 | +1,800 | 0.57% | 5,856,360 |
| 2020-09-30 | 2020-09-28 | 8.635 | 657,700 | +6,100 | 0.57% | 5,679,240 |
| 2020-09-29 | 2020-09-25 | 8.785 | 651,600 | +63,500 | 0.57% | 5,724,306 |
| 2020-09-28 | 2020-09-24 | 8.670 | 588,100 | +4,400 | 0.52% | 5,098,827 |
| 2020-09-25 | 2020-09-23 | 8.825 | 583,700 | +25,300 | 0.52% | 5,151,152 |
| 2020-09-24 | 2020-09-22 | 9.045 | 558,400 | +21,200 | 0.52% | 5,050,728 |
| 2020-09-22 | 2020-09-18 | 9.585 | 537,200 | -10,500 | 0.54% | 5,149,062 |
| 2020-09-21 | 2020-09-17 | 9.490 | 547,700 | +2,000 | 0.56% | 5,197,673 |
| 2020-09-18 | 2020-09-16 | 9.705 | 545,700 | -11,000 | 0.55% | 5,296,018 |
| 2020-09-17 | 2020-09-15 | 9.690 | 556,700 | -30,500 | 0.56% | 5,394,423 |
| 2020-09-16 | 2020-09-14 | 9.515 | 587,200 | -5,800 | 0.57% | 5,587,208 |
| 2020-09-15 | 2020-09-11 | 9.465 | 593,000 | -34,500 | 0.58% | 5,612,745 |
| 2020-09-14 | 2020-09-10 | 9.505 | 627,500 | -6,000 | 0.61% | 5,964,388 |
| 2020-09-11 | 2020-09-09 | 9.385 | 633,500 | +3,500 | 0.62% | 5,945,398 |
| 2020-09-10 | 2020-09-08 | 9.385 | 630,000 | -33,800 | 0.61% | 5,912,550 |
| 2020-09-09 | 2020-09-07 | 9.375 | 663,800 | -33,000 | 0.65% | 6,223,125 |
| 2020-09-08 | 2020-09-04 | 9.420 | 696,800 | -4,700 | 0.68% | 6,563,856 |
| 2020-09-07 | 2020-09-03 | 9.420 | 701,500 | +12,500 | 0.68% | 6,608,130 |
| 2020-09-04 | 2020-09-02 | 9.670 | 689,000 | +19,800 | 0.67% | 6,662,630 |
| 2020-09-03 | 2020-09-01 | 9.990 | 669,200 | -24,800 | 0.75% | 6,685,308 |
| 2020-09-02 | 2020-08-31 | 9.660 | 694,000 | -23,500 | 0.77% | 6,704,040 |
| 2020-09-01 | 2020-08-28 | 9.560 | 717,500 | +15,500 | 0.80% | 6,859,300 |
| 2020-08-31 | 2020-08-27 | 9.550 | 702,000 | -36,800 | 0.78% | 6,704,100 |
| 2020-08-28 | 2020-08-26 | 9.250 | 738,800 | +138,300 | 0.82% | 6,833,900 |
| 2020-08-27 | 2020-08-25 | 9.425 | 600,500 | +13,400 | 0.67% | 5,659,712 |
| 2020-08-26 | 2020-08-24 | 9.540 | 587,100 | +14,100 | 0.66% | 5,600,934 |
| 2020-08-25 | 2020-08-21 | 9.490 | 573,000 | +18,000 | 0.64% | 5,437,770 |
| 2020-08-24 | 2020-08-20 | 9.430 | 555,000 | +172,500 | 0.64% | 5,233,650 |
| 2020-08-21 | 2020-08-19 | 9.980 | 382,500 | +23,000 | 0.44% | 3,817,350 |
| 2020-08-20 | 2020-08-18 | 10.150 | 359,500 | +9,200 | 0.45% | 3,648,925 |
| 2020-08-19 | 2020-08-17 | 9.680 | 350,300 | -6,000 | 0.44% | 3,390,904 |
| 2020-08-18 | 2020-08-14 | 9.580 | 356,300 | +42,700 | 0.47% | 3,413,354 |
| 2020-08-17 | 2020-08-13 | 9.420 | 313,600 | -40,800 | 0.42% | 2,954,112 |
| 2020-08-14 | 2020-08-12 | 9.480 | 354,400 | +140,500 | 0.47% | 3,359,712 |
| 2020-08-13 | 2020-08-11 | 10.080 | 213,900 | -7,300 | 0.28% | 2,156,112 |
| 2020-08-12 | 2020-08-10 | 10.460 | 221,200 | +49,000 | 0.59% | 2,313,752 |
| 2020-08-11 | 2020-08-07 | 10.800 | 172,200 | +29,000 | 0.46% | 1,859,760 |
| 2020-08-10 | 2020-08-06 | 10.640 | 143,200 | +65,700 | 0.38% | 1,523,648 |
| 2020-08-07 | 2020-08-05 | 10.560 | 77,500 | +22,300 | 0.29% | 818,400 |
| 2020-08-05 | 2020-08-03 | 9.960 | 55,200 | -19,800 | 0.22% | 549,792 |
| 2020-08-04 | 2020-07-31 | 10.040 | 75,000 | -11,200 | 0.30% | 753,000 |
| 2020-08-03 | 2020-07-30 | 9.790 | 86,200 | +3,000 | 0.34% | 843,898 |
| 2020-07-31 | 2020-07-29 | 9.790 | 83,200 | -15,000 | 0.36% | 814,528 |
| 2020-07-30 | 2020-07-28 | 9.400 | 98,200 | +8,600 | 0.42% | 923,080 |
| 2020-07-29 | 2020-07-27 | 9.650 | 89,600 | -88,100 | 0.38% | 864,640 |
| 2020-07-28 | 2020-07-24 | 9.320 | 177,700 | +3,500 | 0.76% | 1,656,164 |
| 2020-07-27 | 2020-07-23 | 9.130 | 174,200 | +7,000 | 0.77% | 1,590,446 |
| 2020-07-24 | 2020-07-22 | 8.960 | 167,200 | -14,200 | 0.77% | 1,498,112 |
| 2020-07-23 | 2020-07-21 | 8.675 | 181,400 | +3,000 | 1.02% | 1,573,645 |
| 2020-07-22 | 2020-07-20 | 8.540 | 178,400 | -6,800 | 1.16% | 1,523,536 |
| 2020-07-21 | 2020-07-17 | 8.470 | 185,200 | +1,200 | 1.20% | 1,568,644 |
| 2020-07-20 | 2020-07-16 | 8.530 | 184,000 | +1,600 | 1.19% | 1,569,520 |
| 2020-07-17 | 2020-07-15 | 8.595 | 182,400 | -1,200 | 1.18% | 1,567,728 |
| 2020-07-16 | 2020-07-14 | 8.485 | 183,600 | +1,000 | 1.19% | 1,557,846 |
| 2020-07-15 | 2020-07-13 | 8.540 | 182,600 | +2,000 | 1.19% | 1,559,404 |
| 2020-07-14 | 2020-07-10 | 8.510 | 180,600 | +100,000 | 1.39% | 1,536,906 |
| 2020-07-13 | 2020-07-09 | 8.665 | 80,600 | +27,000 | 0.62% | 698,399 |
| 2020-07-10 | 2020-07-08 | 8.525 | 53,600 | -3,800 | 0.51% | 456,940 |
| 2020-07-09 | 2020-07-07 | 8.355 | 57,400 | +600 | 0.54% | 479,577 |
| 2020-07-08 | 2020-07-06 | 8.310 | 56,800 | +23,000 | 0.58% | 472,008 |
| 2020-07-03 | 2020-06-30 | 8.335 | 33,800 | +11,000 | 0.34% | 281,723 |
| 2020-06-30 | 2020-06-26 | 8.230 | 22,800 | +300 | 0.39% | 187,644 |
| 2020-06-26 | 2020-06-23 | 8.165 | 22,500 | -5,000 | 0.39% | 183,712 |
| 2020-06-24 | 2020-06-22 | 8.060 | 27,500 | +15,000 | 0.47% | 221,650 |
| 2020-06-17 | 2020-06-15 | 7.785 | 12,500 | +2,000 | 0.22% | 97,312 |
| 2020-06-16 | 2020-06-12 | 7.895 | 10,500 | +500 | 0.18% | 82,898 |
| 2020-06-15 | 2020-06-11 | 7.945 | 10,000 | +10,000 | 0.17% | 79,450 |
| 2020-06-10 | 2020-06-08 | 7.535 | 0 | -2,500 | ||
| 2020-06-09 | 2020-06-05 | 7.670 | 2,500 | 0.04% | 19,175 |
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