History of CCASS shareholding
Participant: INTERACTIVE BROKERS 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 | 837,800 | +0 | 1.74% | 19,202,376 |
| 2025-10-13 | 2025-10-09 | 23.700 | 837,800 | +0 | 1.74% | 19,855,860 |
| 2025-10-10 | 2025-10-08 | 23.800 | 837,800 | +3,800 | 1.74% | 19,939,640 |
| 2025-10-09 | 2025-10-06 | 22.780 | 834,000 | +15,700 | 1.73% | 18,998,520 |
| 2025-10-08 | 2025-10-03 | 21.860 | 818,300 | -1,600 | 1.70% | 17,888,038 |
| 2025-10-06 | 2025-10-02 | 21.940 | 819,900 | +22,300 | 1.70% | 17,988,606 |
| 2025-10-03 | 2025-09-30 | 21.680 | 797,600 | -16,500 | 1.65% | 17,291,968 |
| 2025-10-02 | 2025-09-29 | 21.340 | 814,100 | +69,700 | 1.69% | 17,372,894 |
| 2025-09-30 | 2025-09-26 | 20.720 | 744,400 | +41,100 | 1.54% | 15,423,968 |
| 2025-09-29 | 2025-09-25 | 20.720 | 703,300 | -73,300 | 1.46% | 14,572,376 |
| 2025-09-26 | 2025-09-24 | 21.040 | 776,600 | +91,200 | 1.61% | 16,339,664 |
| 2025-09-25 | 2025-09-23 | 20.760 | 685,400 | +76,900 | 1.42% | 14,228,904 |
| 2025-09-24 | 2025-09-22 | 20.320 | 608,500 | +24,800 | 1.26% | 12,364,720 |
| 2025-09-23 | 2025-09-19 | 19.690 | 583,700 | +37,500 | 1.21% | 11,493,053 |
| 2025-09-22 | 2025-09-18 | 19.750 | 546,200 | -90,700 | 1.13% | 10,787,450 |
| 2025-09-19 | 2025-09-17 | 19.880 | 636,900 | +5,200 | 1.32% | 12,661,572 |
| 2025-09-18 | 2025-09-16 | 20.100 | 631,700 | +33,700 | 1.31% | 12,697,170 |
| 2025-09-17 | 2025-09-15 | 19.630 | 598,000 | +15,200 | 1.24% | 11,738,740 |
| 2025-09-16 | 2025-09-12 | 19.700 | 582,800 | -8,100 | 1.21% | 11,481,160 |
| 2025-09-15 | 2025-09-11 | 19.520 | 590,900 | -9,900 | 1.23% | 11,534,368 |
| 2025-09-12 | 2025-09-10 | 19.690 | 600,800 | -16,100 | 1.25% | 11,829,752 |
| 2025-09-11 | 2025-09-09 | 19.750 | 616,900 | -40,600 | 1.28% | 12,183,775 |
| 2025-09-10 | 2025-09-08 | 19.370 | 657,500 | +26,300 | 1.36% | 12,735,775 |
| 2025-09-09 | 2025-09-05 | 18.900 | 631,200 | +10,800 | 1.31% | 11,929,680 |
| 2025-09-08 | 2025-09-04 | 18.830 | 620,400 | +100 | 1.29% | 11,682,132 |
| 2025-09-05 | 2025-09-03 | 18.830 | 620,300 | +77,000 | 1.29% | 11,680,249 |
| 2025-09-04 | 2025-09-02 | 18.200 | 543,300 | +28,500 | 1.09% | 9,888,060 |
| 2025-09-03 | 2025-09-01 | 18.320 | 514,800 | -52,500 | 1.03% | 9,431,136 |
| 2025-09-02 | 2025-08-29 | 17.500 | 567,300 | -32,900 | 1.14% | 9,927,750 |
| 2025-08-29 | 2025-08-27 | 17.050 | 600,200 | -2,600 | 1.21% | 10,233,410 |
| 2025-08-28 | 2025-08-26 | 17.060 | 602,800 | -4,900 | 1.21% | 10,283,768 |
| 2025-08-27 | 2025-08-25 | 16.960 | 607,700 | -5,700 | 1.22% | 10,306,592 |
| 2025-08-26 | 2025-08-22 | 16.560 | 613,400 | +12,000 | 1.23% | 10,157,904 |
| 2025-08-25 | 2025-08-21 | 16.660 | 601,400 | +49,200 | 1.21% | 10,019,324 |
| 2025-08-21 | 2025-08-19 | 16.660 | 552,200 | +12,500 | 1.11% | 9,199,652 |
| 2025-08-20 | 2025-08-18 | 16.900 | 539,700 | +2,800 | 1.08% | 9,120,930 |
| 2025-08-19 | 2025-08-15 | 16.790 | 536,900 | +2,500 | 1.11% | 9,014,551 |
| 2025-08-18 | 2025-08-14 | 16.870 | 534,400 | -500 | 1.11% | 9,015,328 |
| 2025-08-15 | 2025-08-13 | 16.980 | 534,900 | +1,800 | 1.11% | 9,082,602 |
| 2025-08-14 | 2025-08-12 | 16.990 | 533,100 | +1,500 | 1.11% | 9,057,369 |
| 2025-08-13 | 2025-08-11 | 17.080 | 531,600 | -19,700 | 1.10% | 9,079,728 |
| 2025-08-12 | 2025-08-08 | 17.860 | 551,300 | +38,400 | 1.14% | 9,846,218 |
| 2025-08-11 | 2025-08-07 | 17.610 | 512,900 | +14,700 | 1.03% | 9,032,169 |
| 2025-08-08 | 2025-08-06 | 17.230 | 498,200 | -900 | 1.00% | 8,583,986 |
| 2025-08-07 | 2025-08-05 | 17.210 | 499,100 | -3,400 | 1.00% | 8,589,511 |
| 2025-08-06 | 2025-08-04 | 17.020 | 502,500 | -700 | 1.01% | 8,552,550 |
| 2025-08-05 | 2025-08-01 | 16.310 | 503,200 | +9,300 | 1.01% | 8,207,192 |
| 2025-08-04 | 2025-07-31 | 16.500 | 493,900 | +9,100 | 0.99% | 8,149,350 |
| 2025-08-01 | 2025-07-30 | 16.780 | 484,800 | +27,200 | 0.99% | 8,134,944 |
| 2025-07-31 | 2025-07-29 | 16.680 | 457,600 | +32,800 | 0.93% | 7,632,768 |
| 2025-07-30 | 2025-07-28 | 16.850 | 424,800 | +8,100 | 0.87% | 7,157,880 |
| 2025-07-29 | 2025-07-25 | 17.100 | 416,700 | -9,900 | 0.85% | 7,125,570 |
| 2025-07-28 | 2025-07-24 | 17.230 | 426,600 | -900 | 0.87% | 7,350,318 |
| 2025-07-25 | 2025-07-23 | 17.960 | 427,500 | +1,900 | 0.87% | 7,677,900 |
| 2025-07-24 | 2025-07-22 | 17.510 | 425,600 | -86,300 | 0.87% | 7,452,256 |
| 2025-07-23 | 2025-07-21 | 17.270 | 511,900 | -9,200 | 1.04% | 8,840,513 |
| 2025-07-22 | 2025-07-18 | 17.080 | 521,100 | +300 | 1.06% | 8,900,388 |
| 2025-07-21 | 2025-07-17 | 16.850 | 520,800 | -30,000 | 1.06% | 8,775,480 |
| 2025-07-18 | 2025-07-16 | 16.970 | 550,800 | +800 | 1.12% | 9,347,076 |
| 2025-07-17 | 2025-07-15 | 17.260 | 550,000 | -2,100 | 1.12% | 9,493,000 |
| 2025-07-16 | 2025-07-14 | 17.340 | 552,100 | -6,400 | 1.13% | 9,573,414 |
| 2025-07-15 | 2025-07-11 | 17.060 | 558,500 | +9,500 | 1.14% | 9,528,010 |
| 2025-07-14 | 2025-07-10 | 16.830 | 549,000 | -10,900 | 1.12% | 9,239,670 |
| 2025-07-11 | 2025-07-09 | 16.520 | 559,900 | +7,600 | 1.14% | 9,249,548 |
| 2025-07-10 | 2025-07-08 | 17.000 | 552,300 | +19,000 | 1.13% | 9,389,100 |
| 2025-07-09 | 2025-07-07 | 16.630 | 533,300 | +13,600 | 1.09% | 8,868,779 |
| 2025-07-08 | 2025-07-04 | 17.080 | 519,700 | +6,000 | 1.06% | 8,876,476 |
| 2025-07-07 | 2025-07-03 | 17.180 | 513,700 | -6,600 | 1.05% | 8,825,366 |
| 2025-07-04 | 2025-07-02 | 16.940 | 520,300 | -1,600 | 1.06% | 8,813,882 |
| 2025-07-03 | 2025-06-30 | 16.580 | 521,900 | +7,500 | 1.07% | 8,653,102 |
| 2025-07-02 | 2025-06-27 | 16.510 | 514,400 | +26,600 | 1.05% | 8,492,744 |
| 2025-06-30 | 2025-06-26 | 17.150 | 487,800 | -400 | 1.00% | 8,365,770 |
| 2025-06-27 | 2025-06-25 | 17.010 | 488,200 | -300 | 1.00% | 8,304,282 |
| 2025-06-26 | 2025-06-24 | 16.980 | 488,500 | -6,700 | 1.00% | 8,294,730 |
| 2025-06-25 | 2025-06-23 | 17.280 | 495,200 | +36,100 | 1.01% | 8,557,056 |
| 2025-06-24 | 2025-06-20 | 17.220 | 459,100 | +6,500 | 0.94% | 7,905,702 |
| 2025-06-23 | 2025-06-19 | 17.420 | 452,600 | +55,400 | 0.92% | 7,884,292 |
| 2025-06-20 | 2025-06-18 | 17.620 | 397,200 | -20,700 | 0.81% | 6,998,664 |
| 2025-06-19 | 2025-06-17 | 17.660 | 417,900 | -147,000 | 0.85% | 7,380,114 |
| 2025-06-18 | 2025-06-16 | 17.920 | 564,900 | +17,600 | 1.15% | 10,123,008 |
| 2025-06-17 | 2025-06-13 | 17.960 | 547,300 | -5,400 | 1.12% | 9,829,508 |
| 2025-06-16 | 2025-06-12 | 17.220 | 552,700 | +11,300 | 1.13% | 9,517,494 |
| 2025-06-13 | 2025-06-11 | 17.240 | 541,400 | -4,000 | 1.10% | 9,333,736 |
| 2025-06-12 | 2025-06-10 | 17.090 | 545,400 | +2,700 | 1.11% | 9,320,886 |
| 2025-06-11 | 2025-06-09 | 17.030 | 542,700 | +25,500 | 1.11% | 9,242,181 |
| 2025-06-10 | 2025-06-06 | 17.380 | 517,200 | +2,500 | 1.06% | 8,988,936 |
| 2025-06-09 | 2025-06-05 | 17.520 | 514,700 | -4,100 | 1.05% | 9,017,544 |
| 2025-06-06 | 2025-06-04 | 17.380 | 518,800 | +3,300 | 1.06% | 9,016,744 |
| 2025-06-05 | 2025-06-03 | 17.410 | 515,500 | -27,300 | 1.05% | 8,974,855 |
| 2025-06-04 | 2025-06-02 | 17.370 | 542,800 | -9,200 | 1.11% | 9,428,436 |
| 2025-06-03 | 2025-05-30 | 16.760 | 552,000 | -3,200 | 1.16% | 9,251,520 |
| 2025-06-02 | 2025-05-29 | 16.690 | 555,200 | -80,300 | 1.17% | 9,266,288 |
| 2025-05-30 | 2025-05-28 | 17.000 | 635,500 | +5,100 | 1.34% | 10,803,500 |
| 2025-05-29 | 2025-05-27 | 16.850 | 630,400 | +1,900 | 1.33% | 10,622,240 |
| 2025-05-28 | 2025-05-26 | 17.200 | 628,500 | +13,200 | 1.33% | 10,810,200 |
| 2025-05-27 | 2025-05-23 | 17.160 | 615,300 | +2,000 | 1.30% | 10,558,548 |
| 2025-05-26 | 2025-05-22 | 17.180 | 613,300 | +15,900 | 1.29% | 10,536,494 |
| 2025-05-23 | 2025-05-21 | 17.000 | 597,400 | +4,400 | 1.26% | 10,155,800 |
| 2025-05-22 | 2025-05-20 | 16.100 | 593,000 | +800 | 1.25% | 9,547,300 |
| 2025-05-21 | 2025-05-19 | 16.200 | 592,200 | +3,100 | 1.25% | 9,593,640 |
| 2025-05-20 | 2025-05-16 | 15.940 | 589,100 | -201,000 | 1.24% | 9,390,254 |
| 2025-05-19 | 2025-05-15 | 15.260 | 790,100 | +196,700 | 1.67% | 12,056,926 |
| 2025-05-16 | 2025-05-14 | 16.230 | 593,400 | -11,600 | 1.25% | 9,630,882 |
| 2025-05-15 | 2025-05-13 | 16.420 | 605,000 | +2,700 | 1.28% | 9,934,100 |
| 2025-05-14 | 2025-05-12 | 16.030 | 602,300 | +53,200 | 1.27% | 9,654,869 |
| 2025-05-13 | 2025-05-09 | 17.100 | 549,100 | +14,000 | 1.20% | 9,389,610 |
| 2025-05-12 | 2025-05-08 | 17.270 | 535,100 | +12,100 | 1.17% | 9,241,177 |
| 2025-05-09 | 2025-05-07 | 17.740 | 523,000 | +16,500 | 1.14% | 9,278,020 |
| 2025-05-08 | 2025-05-06 | 17.570 | 506,500 | +38,700 | 1.13% | 8,899,205 |
| 2025-05-07 | 2025-05-02 | 16.470 | 467,800 | +24,000 | 1.04% | 7,704,666 |
| 2025-05-06 | 2025-04-30 | 16.980 | 443,800 | -4,000 | 0.99% | 7,535,724 |
| 2025-05-02 | 2025-04-29 | 17.130 | 447,800 | +300 | 1.00% | 7,670,814 |
| 2025-04-30 | 2025-04-28 | 16.820 | 447,500 | -8,200 | 0.99% | 7,526,950 |
| 2025-04-29 | 2025-04-25 | 16.990 | 455,700 | -6,300 | 1.01% | 7,742,343 |
| 2025-04-28 | 2025-04-24 | 17.280 | 462,000 | +1,800 | 1.03% | 7,983,360 |
| 2025-04-25 | 2025-04-23 | 17.130 | 460,200 | -12,300 | 1.02% | 7,883,226 |
| 2025-04-24 | 2025-04-22 | 18.680 | 472,500 | +600 | 1.05% | 8,826,300 |
| 2025-04-23 | 2025-04-17 | 17.220 | 471,900 | -6,300 | 1.01% | 8,126,118 |
| 2025-04-22 | 2025-04-16 | 16.990 | 478,200 | +51,200 | 1.03% | 8,124,618 |
| 2025-04-17 | 2025-04-15 | 16.260 | 427,000 | +9,200 | 0.95% | 6,943,020 |
| 2025-04-16 | 2025-04-14 | 16.260 | 417,800 | -119,400 | 0.93% | 6,793,428 |
| 2025-04-15 | 2025-04-11 | 16.160 | 537,200 | +54,700 | 1.19% | 8,681,152 |
| 2025-04-14 | 2025-04-10 | 15.200 | 482,500 | +105,000 | 1.07% | 7,334,000 |
| 2025-04-11 | 2025-04-09 | 14.570 | 377,500 | +60,900 | 0.84% | 5,500,175 |
| 2025-04-10 | 2025-04-08 | 14.160 | 316,600 | +10,600 | 0.67% | 4,483,056 |
| 2025-04-09 | 2025-04-07 | 14.350 | 306,000 | -28,600 | 0.68% | 4,391,100 |
| 2025-04-08 | 2025-04-03 | 15.510 | 334,600 | +60,100 | 0.74% | 5,189,646 |
| 2025-04-07 | 2025-04-02 | 15.520 | 274,500 | -9,100 | 0.61% | 4,260,240 |
| 2025-04-03 | 2025-04-01 | 15.520 | 283,600 | +2,500 | 0.63% | 4,401,472 |
| 2025-04-02 | 2025-03-31 | 15.530 | 281,100 | +7,000 | 0.62% | 4,365,483 |
| 2025-04-01 | 2025-03-28 | 15.180 | 274,100 | +10,500 | 0.62% | 4,160,838 |
| 2025-03-31 | 2025-03-27 | 14.760 | 263,600 | -100 | 0.60% | 3,890,736 |
| 2025-03-28 | 2025-03-26 | 14.650 | 263,700 | +1,300 | 0.60% | 3,863,205 |
| 2025-03-27 | 2025-03-25 | 14.440 | 262,400 | +1,400 | 0.59% | 3,789,056 |
| 2025-03-26 | 2025-03-24 | 14.550 | 261,000 | -11,000 | 0.59% | 3,797,550 |
| 2025-03-25 | 2025-03-21 | 14.660 | 272,000 | -7,400 | 0.62% | 3,987,520 |
| 2025-03-24 | 2025-03-20 | 14.760 | 279,400 | +200 | 0.61% | 4,123,944 |
| 2025-03-21 | 2025-03-19 | 14.720 | 279,200 | +600 | 0.61% | 4,109,824 |
| 2025-03-20 | 2025-03-18 | 14.510 | 278,600 | -22,900 | 0.61% | 4,042,486 |
| 2025-03-19 | 2025-03-17 | 14.220 | 301,500 | +18,100 | 0.66% | 4,287,330 |
| 2025-03-18 | 2025-03-14 | 14.250 | 283,400 | -61,900 | 0.62% | 4,038,450 |
| 2025-03-17 | 2025-03-13 | 13.770 | 345,300 | -15,300 | 0.72% | 4,754,781 |
| 2025-03-14 | 2025-03-12 | 13.510 | 360,600 | -1,600 | 0.71% | 4,871,706 |
| 2025-03-12 | 2025-03-10 | 13.500 | 362,200 | +600 | 0.68% | 4,889,700 |
| 2025-03-10 | 2025-03-06 | 13.520 | 361,600 | -8,200 | 0.68% | 4,888,832 |
| 2025-03-07 | 2025-03-05 | 13.620 | 369,800 | -123,300 | 0.70% | 5,036,676 |
| 2025-03-06 | 2025-03-04 | 13.470 | 493,100 | +73,500 | 0.93% | 6,642,057 |
| 2025-03-05 | 2025-03-03 | 13.110 | 419,600 | -15,500 | 0.69% | 5,500,956 |
| 2025-03-04 | 2025-02-28 | 13.130 | 435,100 | +22,600 | 0.71% | 5,712,863 |
| 2025-03-03 | 2025-02-27 | 13.390 | 412,500 | -17,000 | 0.65% | 5,523,375 |
| 2025-02-28 | 2025-02-26 | 13.610 | 429,500 | -500 | 0.68% | 5,845,495 |
| 2025-02-27 | 2025-02-25 | 13.800 | 430,000 | +12,900 | 0.66% | 5,934,000 |
| 2025-02-26 | 2025-02-24 | 13.900 | 417,100 | -3,300 | 0.64% | 5,797,690 |
| 2025-02-25 | 2025-02-21 | 13.760 | 420,400 | +6,000 | 0.65% | 5,784,704 |
| 2025-02-19 | 2025-02-17 | 13.530 | 414,400 | -17,000 | 0.60% | 5,606,832 |
| 2025-02-18 | 2025-02-14 | 13.970 | 431,400 | -5,500 | 0.63% | 6,026,658 |
| 2025-02-17 | 2025-02-13 | 13.820 | 436,900 | -9,100 | 0.63% | 6,037,958 |
| 2025-02-14 | 2025-02-12 | 13.590 | 446,000 | +34,500 | 0.65% | 6,061,140 |
| 2025-02-13 | 2025-02-11 | 13.800 | 411,500 | -20,800 | 0.60% | 5,678,700 |
| 2025-02-12 | 2025-02-10 | 13.610 | 432,300 | -900 | 0.61% | 5,883,603 |
| 2025-02-11 | 2025-02-07 | 13.320 | 433,200 | -7,300 | 0.61% | 5,770,224 |
| 2025-02-10 | 2025-02-06 | 13.200 | 440,500 | +2,500 | 0.62% | 5,814,600 |
| 2025-02-07 | 2025-02-05 | 13.350 | 438,000 | +7,000 | 0.61% | 5,847,300 |
| 2025-02-06 | 2025-02-04 | 12.890 | 431,000 | -21,600 | 0.60% | 5,555,590 |
| 2025-02-05 | 2025-02-03 | 12.750 | 452,600 | -16,000 | 0.62% | 5,770,650 |
| 2025-02-04 | 2025-01-28 | 12.250 | 468,600 | -12,000 | 0.64% | 5,740,350 |
| 2025-02-03 | 2025-01-24 | 12.600 | 480,600 | +4,100 | 0.66% | 6,055,560 |
| 2025-01-23 | 2025-01-21 | 12.280 | 476,500 | +9,700 | 0.65% | 5,851,420 |
| 2025-01-22 | 2025-01-20 | 12.280 | 466,800 | -32,500 | 0.64% | 5,732,304 |
| 2025-01-21 | 2025-01-17 | 12.210 | 499,300 | -13,600 | 0.68% | 6,096,453 |
| 2025-01-20 | 2025-01-16 | 12.130 | 512,900 | -4,200 | 0.70% | 6,221,477 |
| 2025-01-17 | 2025-01-15 | 11.880 | 517,100 | +100 | 0.69% | 6,143,148 |
| 2025-01-16 | 2025-01-14 | 11.730 | 517,000 | -10,000 | 0.69% | 6,064,410 |
| 2025-01-15 | 2025-01-13 | 11.970 | 527,000 | -7,800 | 0.71% | 6,308,190 |
| 2025-01-14 | 2025-01-10 | 11.890 | 534,800 | -20,300 | 0.72% | 6,358,772 |
| 2025-01-13 | 2025-01-09 | 11.720 | 555,100 | -1,500 | 0.74% | 6,505,772 |
| 2025-01-10 | 2025-01-08 | 11.600 | 556,600 | -9,500 | 0.75% | 6,456,560 |
| 2025-01-08 | 2025-01-06 | 11.350 | 566,100 | +2,000 | 0.76% | 6,425,235 |
| 2025-01-07 | 2025-01-03 | 11.630 | 564,100 | -10,000 | 0.76% | 6,560,483 |
| 2025-01-06 | 2025-01-02 | 11.400 | 574,100 | +9,800 | 0.77% | 6,544,740 |
| 2025-01-03 | 2024-12-31 | 11.130 | 564,300 | +5,600 | 0.76% | 6,280,659 |
| 2025-01-02 | 2024-12-27 | 11.430 | 558,700 | -3,400 | 0.75% | 6,385,941 |
| 2024-12-30 | 2024-12-24 | 11.280 | 562,100 | -10,100 | 0.75% | 6,340,488 |
| 2024-12-27 | 2024-12-20 | 11.180 | 572,200 | -600 | 0.77% | 6,397,196 |
| 2024-12-23 | 2024-12-19 | 11.260 | 572,800 | +9,500 | 0.78% | 6,449,728 |
| 2024-12-20 | 2024-12-18 | 11.550 | 563,300 | -3,600 | 0.76% | 6,506,115 |
| 2024-12-19 | 2024-12-17 | 11.620 | 566,900 | -700 | 0.77% | 6,587,378 |
| 2024-12-18 | 2024-12-16 | 11.670 | 567,600 | -7,000 | 0.77% | 6,623,892 |
| 2024-12-17 | 2024-12-13 | 11.940 | 574,600 | +18,700 | 0.78% | 6,860,724 |
| 2024-12-16 | 2024-12-12 | 12.320 | 555,900 | +24,900 | 0.75% | 6,848,688 |
| 2024-12-13 | 2024-12-11 | 12.140 | 531,000 | -5,600 | 0.72% | 6,446,340 |
| 2024-12-12 | 2024-12-10 | 11.780 | 536,600 | +10,000 | 0.73% | 6,321,148 |
| 2024-12-09 | 2024-12-05 | 11.680 | 526,600 | -1,000 | 0.71% | 6,150,688 |
| 2024-12-06 | 2024-12-04 | 11.570 | 527,600 | +2,000 | 0.71% | 6,104,332 |
| 2024-12-05 | 2024-12-03 | 11.640 | 525,600 | -3,000 | 0.71% | 6,117,984 |
| 2024-12-04 | 2024-12-02 | 11.480 | 528,600 | +100 | 0.70% | 6,068,328 |
| 2024-12-03 | 2024-11-29 | 11.750 | 528,500 | -3,500 | 0.70% | 6,209,875 |
| 2024-11-29 | 2024-11-27 | 11.680 | 532,000 | +6,000 | 0.71% | 6,213,760 |
| 2024-11-28 | 2024-11-26 | 11.360 | 526,000 | +4,600 | 0.70% | 5,975,360 |
| 2024-11-27 | 2024-11-25 | 11.860 | 521,400 | -6,500 | 0.69% | 6,183,804 |
| 2024-11-26 | 2024-11-22 | 12.160 | 527,900 | +6,000 | 0.70% | 6,419,264 |
| 2024-11-25 | 2024-11-21 | 11.860 | 521,900 | +500 | 0.69% | 6,189,734 |
| 2024-11-22 | 2024-11-20 | 11.500 | 521,400 | +8,000 | 0.69% | 5,996,100 |
| 2024-11-21 | 2024-11-19 | 11.480 | 513,400 | +30,900 | 0.68% | 5,893,832 |
| 2024-11-20 | 2024-11-18 | 11.180 | 482,500 | +5,500 | 0.65% | 5,394,350 |
| 2024-11-19 | 2024-11-15 | 11.040 | 477,000 | -19,700 | 0.65% | 5,266,080 |
| 2024-11-18 | 2024-11-14 | 10.940 | 496,700 | +28,200 | 0.67% | 5,433,898 |
| 2024-11-15 | 2024-11-13 | 11.400 | 468,500 | -20,000 | 0.63% | 5,340,900 |
| 2024-11-14 | 2024-11-12 | 11.300 | 488,500 | +48,100 | 0.66% | 5,520,050 |
| 2024-11-13 | 2024-11-11 | 11.940 | 440,400 | -1,900 | 0.60% | 5,258,376 |
| 2024-11-12 | 2024-11-08 | 12.110 | 442,300 | +2,500 | 0.60% | 5,356,253 |
| 2024-11-11 | 2024-11-07 | 11.890 | 439,800 | +11,600 | 0.60% | 5,229,222 |
| 2024-11-08 | 2024-11-06 | 12.490 | 428,200 | +3,900 | 0.58% | 5,348,218 |
| 2024-11-07 | 2024-11-05 | 12.580 | 424,300 | -8,700 | 0.57% | 5,337,694 |
| 2024-11-06 | 2024-11-04 | 12.570 | 433,000 | +1,000 | 0.59% | 5,442,810 |
| 2024-11-05 | 2024-11-01 | 12.690 | 432,000 | +3,200 | 0.59% | 5,482,080 |
| 2024-11-04 | 2024-10-31 | 13.000 | 428,800 | +800 | 0.58% | 5,574,400 |
| 2024-11-01 | 2024-10-30 | 13.000 | 428,000 | +4,400 | 0.57% | 5,564,000 |
| 2024-10-30 | 2024-10-28 | 12.650 | 423,600 | -2,800 | 0.56% | 5,358,540 |
| 2024-10-29 | 2024-10-25 | 12.540 | 426,400 | -3,100 | 0.56% | 5,347,056 |
| 2024-10-28 | 2024-10-24 | 12.620 | 429,500 | +1,000 | 0.56% | 5,420,290 |
| 2024-10-25 | 2024-10-23 | 12.800 | 428,500 | +4,700 | 0.56% | 5,484,800 |
| 2024-10-24 | 2024-10-22 | 12.620 | 423,800 | -5,000 | 0.55% | 5,348,356 |
| 2024-10-23 | 2024-10-21 | 12.590 | 428,800 | +13,900 | 0.56% | 5,398,592 |
| 2024-10-22 | 2024-10-18 | 12.340 | 414,900 | +11,000 | 0.54% | 5,119,866 |
| 2024-10-21 | 2024-10-17 | 12.160 | 403,900 | -28,500 | 0.52% | 4,911,424 |
| 2024-10-18 | 2024-10-16 | 12.110 | 432,400 | +17,700 | 0.56% | 5,236,364 |
| 2024-10-17 | 2024-10-15 | 11.890 | 414,700 | -11,300 | 0.55% | 4,930,783 |
| 2024-10-16 | 2024-10-14 | 11.990 | 426,000 | +10,700 | 0.56% | 5,107,740 |
| 2024-10-15 | 2024-10-10 | 11.590 | 415,300 | -2,500 | 0.55% | 4,813,327 |
| 2024-10-14 | 2024-10-09 | 11.560 | 417,800 | -17,800 | 0.55% | 4,829,768 |
| 2024-10-10 | 2024-10-08 | 11.780 | 435,600 | +2,500 | 0.58% | 5,131,368 |
| 2024-10-09 | 2024-10-07 | 11.920 | 433,100 | +12,500 | 0.57% | 5,162,552 |
| 2024-10-08 | 2024-10-04 | 12.000 | 420,600 | -1,500 | 0.56% | 5,047,200 |
| 2024-10-07 | 2024-10-03 | 11.880 | 422,100 | +4,800 | 0.56% | 5,014,548 |
| 2024-10-04 | 2024-10-02 | 11.950 | 417,300 | +2,400 | 0.55% | 4,986,735 |
| 2024-10-03 | 2024-09-30 | 11.950 | 414,900 | -25,100 | 0.55% | 4,958,055 |
| 2024-10-02 | 2024-09-27 | 12.070 | 440,000 | +20,000 | 0.57% | 5,310,800 |
| 2024-09-30 | 2024-09-26 | 12.100 | 420,000 | +1,000 | 0.55% | 5,082,000 |
| 2024-09-27 | 2024-09-25 | 12.030 | 419,000 | -9,100 | 0.54% | 5,040,570 |
| 2024-09-26 | 2024-09-24 | 11.800 | 428,100 | +1,300 | 0.56% | 5,051,580 |
| 2024-09-25 | 2024-09-23 | 11.660 | 426,800 | +4,500 | 0.55% | 4,976,488 |
| 2024-09-24 | 2024-09-20 | 11.620 | 422,300 | +15,000 | 0.54% | 4,907,126 |
| 2024-09-23 | 2024-09-19 | 11.410 | 407,300 | +3,000 | 0.52% | 4,647,293 |
| 2024-09-20 | 2024-09-17 | 11.400 | 404,300 | -6,000 | 0.52% | 4,609,020 |
| 2024-09-19 | 2024-09-16 | 11.420 | 410,300 | +2,500 | 0.53% | 4,685,626 |
| 2024-09-17 | 2024-09-13 | 11.320 | 407,800 | -9,200 | 0.52% | 4,616,296 |
| 2024-09-16 | 2024-09-12 | 10.850 | 417,000 | -3,000 | 0.51% | 4,524,450 |
| 2024-09-13 | 2024-09-11 | 10.900 | 420,000 | -1,000 | 0.51% | 4,578,000 |
| 2024-09-12 | 2024-09-10 | 10.750 | 421,000 | +1,000 | 0.51% | 4,525,750 |
| 2024-09-11 | 2024-09-09 | 10.680 | 420,000 | +4,000 | 0.51% | 4,485,600 |
| 2024-09-10 | 2024-09-05 | 10.780 | 416,000 | +13,000 | 0.50% | 4,484,480 |
| 2024-09-09 | 2024-09-04 | 10.620 | 403,000 | +7,000 | 0.49% | 4,279,860 |
| 2024-09-05 | 2024-09-03 | 10.760 | 396,000 | -9,000 | 0.47% | 4,260,960 |
| 2024-09-04 | 2024-09-02 | 10.720 | 405,000 | -11,000 | 0.48% | 4,341,600 |
| 2024-09-03 | 2024-08-30 | 10.930 | 416,000 | -3,000 | 0.49% | 4,546,880 |
| 2024-09-02 | 2024-08-29 | 10.910 | 419,000 | -8,000 | 0.50% | 4,571,290 |
| 2024-08-30 | 2024-08-28 | 10.860 | 427,000 | +5,400 | 0.51% | 4,637,220 |
| 2024-08-29 | 2024-08-27 | 10.850 | 421,600 | -6,100 | 0.50% | 4,574,360 |
| 2024-08-28 | 2024-08-26 | 10.960 | 427,700 | +1,500 | 0.51% | 4,687,592 |
| 2024-08-27 | 2024-08-23 | 10.750 | 426,200 | +24,200 | 0.51% | 4,581,650 |
| 2024-08-26 | 2024-08-22 | 10.860 | 402,000 | -1,900 | 0.48% | 4,365,720 |
| 2024-08-23 | 2024-08-21 | 10.890 | 403,900 | +4,000 | 0.48% | 4,398,471 |
| 2024-08-22 | 2024-08-20 | 10.930 | 399,900 | +3,100 | 0.47% | 4,370,907 |
| 2024-08-21 | 2024-08-19 | 10.840 | 396,800 | -48,900 | 0.47% | 4,301,312 |
| 2024-08-20 | 2024-08-16 | 10.500 | 445,700 | -17,500 | 0.53% | 4,679,850 |
| 2024-08-19 | 2024-08-15 | 10.420 | 463,200 | -6,200 | 0.54% | 4,826,544 |
| 2024-08-16 | 2024-08-14 | 10.570 | 469,400 | -7,000 | 0.55% | 4,961,558 |
| 2024-08-15 | 2024-08-13 | 10.510 | 476,400 | -200 | 0.56% | 5,006,964 |
| 2024-08-14 | 2024-08-12 | 10.330 | 476,600 | +3,000 | 0.56% | 4,923,278 |
| 2024-08-13 | 2024-08-09 | 10.200 | 473,600 | -12,300 | 0.56% | 4,830,720 |
| 2024-08-12 | 2024-08-08 | 9.955 | 485,900 | +700 | 0.57% | 4,837,134 |
| 2024-08-09 | 2024-08-07 | 9.915 | 485,200 | +1,000 | 0.57% | 4,810,758 |
| 2024-08-08 | 2024-08-06 | 10.090 | 484,200 | -3,000 | 0.57% | 4,885,578 |
| 2024-08-07 | 2024-08-05 | 10.260 | 487,200 | -20,200 | 0.57% | 4,998,672 |
| 2024-08-06 | 2024-08-02 | 10.560 | 507,400 | -5,000 | 0.60% | 5,358,144 |
| 2024-08-05 | 2024-08-01 | 10.390 | 512,400 | +28,200 | 0.60% | 5,323,836 |
| 2024-08-02 | 2024-07-31 | 10.210 | 484,200 | +61,000 | 0.57% | 4,943,682 |
| 2024-07-31 | 2024-07-29 | 9.995 | 423,200 | +5,200 | 0.49% | 4,229,884 |
| 2024-07-30 | 2024-07-26 | 9.830 | 418,000 | +1,000 | 0.49% | 4,108,940 |
| 2024-07-29 | 2024-07-25 | 9.865 | 417,000 | -58,300 | 0.49% | 4,113,705 |
| 2024-07-26 | 2024-07-24 | 10.220 | 475,300 | +7,400 | 0.55% | 4,857,566 |
| 2024-07-25 | 2024-07-23 | 10.100 | 467,900 | +10,000 | 0.55% | 4,725,790 |
| 2024-07-24 | 2024-07-22 | 10.140 | 457,900 | +5,300 | 0.53% | 4,643,106 |
| 2024-07-23 | 2024-07-19 | 10.270 | 452,600 | +900 | 0.53% | 4,648,202 |
| 2024-07-22 | 2024-07-18 | 10.740 | 451,700 | -1,900 | 0.53% | 4,851,258 |
| 2024-07-19 | 2024-07-17 | 10.780 | 453,600 | -11,300 | 0.51% | 4,889,808 |
| 2024-07-18 | 2024-07-16 | 10.450 | 464,900 | -800 | 0.53% | 4,858,205 |
| 2024-07-17 | 2024-07-15 | 10.200 | 465,700 | -5,800 | 0.53% | 4,750,140 |
| 2024-07-16 | 2024-07-12 | 10.170 | 471,500 | +2,000 | 0.53% | 4,795,155 |
| 2024-07-15 | 2024-07-11 | 9.995 | 469,500 | +3,000 | 0.53% | 4,692,652 |
| 2024-07-10 | 2024-07-08 | 9.995 | 466,500 | -9,100 | 0.53% | 4,662,668 |
| 2024-07-09 | 2024-07-05 | 9.830 | 475,600 | -2,900 | 0.54% | 4,675,148 |
| 2024-07-05 | 2024-07-03 | 9.740 | 478,500 | +1,300 | 0.54% | 4,660,590 |
| 2024-07-02 | 2024-06-27 | 9.375 | 477,200 | -500 | 0.54% | 4,473,750 |
| 2024-06-28 | 2024-06-26 | 9.510 | 477,700 | +6,700 | 0.54% | 4,542,927 |
| 2024-06-26 | 2024-06-24 | 9.655 | 471,000 | -6,000 | 0.53% | 4,547,505 |
| 2024-06-25 | 2024-06-21 | 9.925 | 477,000 | +5,000 | 0.54% | 4,734,225 |
| 2024-06-18 | 2024-06-14 | 9.565 | 472,000 | -33,000 | 0.54% | 4,514,680 |
| 2024-06-17 | 2024-06-13 | 9.580 | 505,000 | -5,000 | 0.57% | 4,837,900 |
| 2024-06-14 | 2024-06-12 | 9.555 | 510,000 | -4,000 | 0.58% | 4,873,050 |
| 2024-06-13 | 2024-06-11 | 9.480 | 514,000 | +83,300 | 0.58% | 4,872,720 |
| 2024-06-12 | 2024-06-07 | 10.080 | 430,700 | -6,000 | 0.49% | 4,341,456 |
| 2024-06-11 | 2024-06-06 | 9.940 | 436,700 | -18,700 | 0.50% | 4,340,798 |
| 2024-06-06 | 2024-06-04 | 9.805 | 455,400 | +8,700 | 0.52% | 4,465,197 |
| 2024-06-05 | 2024-06-03 | 9.705 | 446,700 | +2,000 | 0.51% | 4,335,224 |
| 2024-06-04 | 2024-05-31 | 9.845 | 444,700 | +2,000 | 0.50% | 4,378,072 |
| 2024-06-03 | 2024-05-30 | 9.800 | 442,700 | -5,800 | 0.51% | 4,338,460 |
| 2024-05-31 | 2024-05-29 | 9.940 | 448,500 | +10,500 | 0.52% | 4,458,090 |
| 2024-05-30 | 2024-05-28 | 9.890 | 438,000 | +1,600 | 0.51% | 4,331,820 |
| 2024-05-29 | 2024-05-27 | 9.895 | 436,400 | -9,000 | 0.50% | 4,318,178 |
| 2024-05-28 | 2024-05-24 | 9.835 | 445,400 | +5,800 | 0.53% | 4,380,509 |
| 2024-05-27 | 2024-05-23 | 9.990 | 439,600 | -36,600 | 0.52% | 4,391,604 |
| 2024-05-24 | 2024-05-22 | 10.530 | 476,200 | -6,500 | 0.57% | 5,014,386 |
| 2024-05-23 | 2024-05-21 | 10.530 | 482,700 | +8,600 | 0.57% | 5,082,831 |
| 2024-05-22 | 2024-05-20 | 10.740 | 474,100 | +18,700 | 0.56% | 5,091,834 |
| 2024-05-21 | 2024-05-17 | 10.220 | 455,400 | +10,800 | 0.54% | 4,654,188 |
| 2024-05-20 | 2024-05-16 | 10.290 | 444,600 | +13,400 | 0.53% | 4,574,934 |
| 2024-05-17 | 2024-05-14 | 9.920 | 431,200 | +19,500 | 0.51% | 4,277,504 |
| 2024-05-16 | 2024-05-13 | 9.970 | 411,700 | -14,400 | 0.48% | 4,104,649 |
| 2024-05-14 | 2024-05-10 | 10.130 | 426,100 | -39,700 | 0.49% | 4,316,393 |
| 2024-05-13 | 2024-05-09 | 9.645 | 465,800 | +1,600 | 0.54% | 4,492,641 |
| 2024-05-10 | 2024-05-08 | 9.640 | 464,200 | +5,000 | 0.54% | 4,474,888 |
| 2024-05-09 | 2024-05-07 | 9.750 | 459,200 | +1,100 | 0.53% | 4,477,200 |
| 2024-05-08 | 2024-05-06 | 9.780 | 458,100 | +3,900 | 0.53% | 4,480,218 |
| 2024-05-07 | 2024-05-03 | 9.585 | 454,200 | +2,500 | 0.52% | 4,353,507 |
| 2024-05-06 | 2024-05-02 | 9.670 | 451,700 | -7,000 | 0.52% | 4,367,939 |
| 2024-05-03 | 2024-04-30 | 9.760 | 458,700 | +15,500 | 0.53% | 4,476,912 |
| 2024-05-02 | 2024-04-29 | 9.940 | 443,200 | -10,300 | 0.51% | 4,405,408 |
| 2024-04-30 | 2024-04-26 | 10.050 | 453,500 | -63,200 | 0.52% | 4,557,675 |
| 2024-04-29 | 2024-04-25 | 9.860 | 516,700 | +14,000 | 0.60% | 5,094,662 |
| 2024-04-26 | 2024-04-24 | 9.830 | 502,700 | +14,300 | 0.58% | 4,941,541 |
| 2024-04-25 | 2024-04-23 | 9.735 | 488,400 | -18,200 | 0.56% | 4,754,574 |
| 2024-04-24 | 2024-04-22 | 10.180 | 506,600 | -2,000 | 0.58% | 5,157,188 |
| 2024-04-23 | 2024-04-19 | 10.410 | 508,600 | +2,700 | 0.59% | 5,294,526 |
| 2024-04-22 | 2024-04-18 | 10.340 | 505,900 | -3,000 | 0.56% | 5,231,006 |
| 2024-04-19 | 2024-04-17 | 10.380 | 508,900 | -65,000 | 0.57% | 5,282,382 |
| 2024-04-18 | 2024-04-16 | 10.230 | 573,900 | +800 | 0.64% | 5,870,997 |
| 2024-04-17 | 2024-04-15 | 10.140 | 573,100 | -3,100 | 0.64% | 5,811,234 |
| 2024-04-16 | 2024-04-12 | 10.540 | 576,200 | -8,400 | 0.64% | 6,073,148 |
| 2024-04-15 | 2024-04-11 | 10.000 | 584,600 | -12,100 | 0.62% | 5,846,000 |
| 2024-04-12 | 2024-04-10 | 10.160 | 596,700 | -16,000 | 0.63% | 6,062,472 |
| 2024-04-11 | 2024-04-09 | 10.180 | 612,700 | -9,300 | 0.63% | 6,237,286 |
| 2024-04-10 | 2024-04-08 | 10.030 | 622,000 | -41,400 | 0.64% | 6,238,660 |
| 2024-04-09 | 2024-04-05 | 9.620 | 663,400 | -12,000 | 0.66% | 6,381,908 |
| 2024-04-08 | 2024-04-03 | 9.480 | 675,400 | -29,000 | 0.65% | 6,402,792 |
| 2024-04-05 | 2024-04-02 | 9.355 | 704,400 | +2,200 | 0.65% | 6,589,662 |
| 2024-04-03 | 2024-03-28 | 8.850 | 702,200 | -14,700 | 0.60% | 6,214,470 |
| 2024-04-02 | 2024-03-27 | 8.755 | 716,900 | -15,000 | 0.59% | 6,276,460 |
| 2024-03-28 | 2024-03-26 | 8.710 | 731,900 | +5,000 | 0.60% | 6,374,849 |
| 2024-03-26 | 2024-03-22 | 8.675 | 726,900 | -5,000 | 0.60% | 6,305,858 |
| 2024-03-25 | 2024-03-21 | 8.985 | 731,900 | -37,900 | 0.60% | 6,576,122 |
| 2024-03-22 | 2024-03-20 | 8.595 | 769,800 | -1,500 | 0.63% | 6,616,431 |
| 2024-03-21 | 2024-03-19 | 8.575 | 771,300 | -20,000 | 0.60% | 6,613,897 |
| 2024-03-20 | 2024-03-18 | 8.545 | 791,300 | -18,000 | 0.62% | 6,761,658 |
| 2024-03-19 | 2024-03-15 | 8.685 | 809,300 | -2,100 | 0.62% | 7,028,770 |
| 2024-03-18 | 2024-03-14 | 8.685 | 811,400 | +3,300 | 0.62% | 7,047,009 |
| 2024-03-15 | 2024-03-13 | 8.630 | 808,100 | -16,100 | 0.60% | 6,973,903 |
| 2024-03-14 | 2024-03-12 | 8.770 | 824,200 | -28,700 | 0.61% | 7,228,234 |
| 2024-03-13 | 2024-03-11 | 8.820 | 852,900 | -8,800 | 0.63% | 7,522,578 |
| 2024-03-12 | 2024-03-08 | 8.655 | 861,700 | -500 | 0.59% | 7,458,013 |
| 2024-03-11 | 2024-03-07 | 8.615 | 862,200 | -1,800 | 0.59% | 7,427,853 |
| 2024-03-08 | 2024-03-06 | 8.410 | 864,000 | -32,500 | 0.59% | 7,266,240 |
| 2024-03-07 | 2024-03-05 | 8.305 | 896,500 | -10,300 | 0.58% | 7,445,432 |
| 2024-03-06 | 2024-03-04 | 8.110 | 906,800 | -16,800 | 0.59% | 7,354,148 |
| 2024-03-05 | 2024-03-01 | 7.790 | 923,600 | -7,400 | 0.58% | 7,194,844 |
| 2024-02-29 | 2024-02-27 | 7.720 | 931,000 | -8,000 | 0.59% | 7,187,320 |
| 2024-02-28 | 2024-02-26 | 7.715 | 939,000 | +400 | 0.59% | 7,244,385 |
| 2024-02-27 | 2024-02-23 | 7.610 | 938,600 | -25,000 | 0.59% | 7,142,746 |
| 2024-02-26 | 2024-02-22 | 7.695 | 963,600 | +4,000 | 0.61% | 7,414,902 |
| 2024-02-23 | 2024-02-21 | 7.675 | 959,600 | +5,000 | 0.61% | 7,364,930 |
| 2024-02-22 | 2024-02-20 | 7.625 | 954,600 | +5,700 | 0.60% | 7,278,825 |
| 2024-02-21 | 2024-02-19 | 7.620 | 948,900 | +11,000 | 0.60% | 7,230,618 |
| 2024-02-20 | 2024-02-16 | 7.510 | 937,900 | -1,000 | 0.59% | 7,043,629 |
| 2024-02-19 | 2024-02-15 | 7.415 | 938,900 | +1,000 | 0.59% | 6,961,944 |
| 2024-02-16 | 2024-02-14 | 7.395 | 937,900 | -11,100 | 0.59% | 6,935,770 |
| 2024-02-15 | 2024-02-09 | 7.745 | 949,000 | +2,000 | 0.60% | 7,350,005 |
| 2024-02-14 | 2024-02-07 | 7.770 | 947,000 | +2,800 | 0.60% | 7,358,190 |
| 2024-02-07 | 2024-02-05 | 7.710 | 944,200 | -14,000 | 0.60% | 7,279,782 |
| 2024-02-05 | 2024-02-01 | 7.825 | 958,200 | +4,000 | 0.60% | 7,497,915 |
| 2024-02-02 | 2024-01-31 | 7.790 | 954,200 | +3,600 | 0.60% | 7,433,218 |
| 2024-02-01 | 2024-01-30 | 7.805 | 950,600 | +3,000 | 0.60% | 7,419,433 |
| 2024-01-31 | 2024-01-29 | 7.750 | 947,600 | -1,000 | 0.60% | 7,343,900 |
| 2024-01-29 | 2024-01-25 | 7.650 | 948,600 | -2,000 | 0.60% | 7,256,790 |
| 2024-01-26 | 2024-01-24 | 7.760 | 950,600 | -16,000 | 0.60% | 7,376,656 |
| 2024-01-25 | 2024-01-23 | 7.785 | 966,600 | +14,500 | 0.61% | 7,524,981 |
| 2024-01-24 | 2024-01-22 | 7.710 | 952,100 | -9,500 | 0.60% | 7,340,691 |
| 2024-01-23 | 2024-01-19 | 7.765 | 961,600 | -1,000 | 0.61% | 7,466,824 |
| 2024-01-22 | 2024-01-18 | 7.645 | 962,600 | -5,500 | 0.61% | 7,359,077 |
| 2024-01-19 | 2024-01-17 | 7.750 | 968,100 | -34,400 | 0.61% | 7,502,775 |
| 2024-01-18 | 2024-01-16 | 7.940 | 1,002,500 | +5,000 | 0.63% | 7,959,850 |
| 2024-01-17 | 2024-01-15 | 7.975 | 997,500 | +5,000 | 0.63% | 7,955,062 |
| 2024-01-16 | 2024-01-12 | 7.860 | 992,500 | -125,000 | 0.63% | 7,801,050 |
| 2024-01-12 | 2024-01-10 | 7.815 | 1,117,500 | -5,100 | 0.70% | 8,733,262 |
| 2024-01-11 | 2024-01-09 | 7.850 | 1,122,600 | +15,000 | 0.71% | 8,812,410 |
| 2024-01-10 | 2024-01-08 | 7.820 | 1,107,600 | -10,000 | 0.70% | 8,661,432 |
| 2024-01-09 | 2024-01-05 | 7.910 | 1,117,600 | +8,200 | 0.70% | 8,840,216 |
| 2024-01-08 | 2024-01-04 | 7.940 | 1,109,400 | -8,000 | 0.70% | 8,808,636 |
| 2024-01-05 | 2024-01-03 | 8.075 | 1,117,400 | -20,000 | 0.71% | 9,023,005 |
| 2024-01-04 | 2024-01-02 | 8.165 | 1,137,400 | -1,400 | 0.72% | 9,286,871 |
| 2024-01-03 | 2023-12-29 | 8.150 | 1,138,800 | -19,400 | 0.72% | 9,281,220 |
| 2024-01-02 | 2023-12-28 | 8.265 | 1,158,200 | -36,300 | 0.73% | 9,572,523 |
| 2023-12-29 | 2023-12-27 | 8.120 | 1,194,500 | -55,000 | 0.75% | 9,699,340 |
| 2023-12-28 | 2023-12-22 | 8.000 | 1,249,500 | +10,000 | 0.78% | 9,996,000 |
| 2023-12-27 | 2023-12-21 | 7.875 | 1,239,500 | -5,000 | 0.77% | 9,761,062 |
| 2023-12-22 | 2023-12-20 | 7.945 | 1,244,500 | +3,600 | 0.77% | 9,887,552 |
| 2023-12-20 | 2023-12-18 | 7.795 | 1,240,900 | +5,000 | 0.77% | 9,672,816 |
| 2023-12-18 | 2023-12-14 | 7.890 | 1,235,900 | +30,100 | 0.76% | 9,751,251 |
| 2023-12-15 | 2023-12-13 | 7.490 | 1,205,800 | +8,000 | 0.75% | 9,031,442 |
| 2023-12-14 | 2023-12-12 | 7.555 | 1,197,800 | +31,800 | 0.74% | 9,049,379 |
| 2023-12-13 | 2023-12-11 | 7.585 | 1,166,000 | -33,000 | 0.72% | 8,844,110 |
| 2023-12-12 | 2023-12-08 | 7.890 | 1,199,000 | +12,800 | 0.74% | 9,460,110 |
| 2023-12-11 | 2023-12-07 | 7.895 | 1,186,200 | +20,000 | 0.73% | 9,365,049 |
| 2023-12-08 | 2023-12-06 | 7.935 | 1,166,200 | -32,100 | 0.72% | 9,253,797 |
| 2023-12-07 | 2023-12-05 | 7.930 | 1,198,300 | -10,300 | 0.74% | 9,502,519 |
| 2023-12-06 | 2023-12-04 | 8.170 | 1,208,600 | -229,700 | 0.75% | 9,874,262 |
| 2023-12-05 | 2023-12-01 | 7.985 | 1,438,300 | -10,200 | 0.87% | 11,484,826 |
| 2023-12-04 | 2023-11-30 | 8.010 | 1,448,500 | -10,600 | 0.87% | 11,602,485 |
| 2023-12-01 | 2023-11-29 | 8.010 | 1,459,100 | +5,000 | 0.88% | 11,687,391 |
| 2023-11-30 | 2023-11-28 | 7.785 | 1,454,100 | +2,000 | 0.88% | 11,320,168 |
| 2023-11-29 | 2023-11-27 | 7.755 | 1,452,100 | +7,000 | 0.86% | 11,261,036 |
| 2023-11-27 | 2023-11-23 | 7.670 | 1,445,100 | +900 | 0.84% | 11,083,917 |
| 2023-11-24 | 2023-11-22 | 7.715 | 1,444,200 | +1,700 | 0.84% | 11,142,003 |
| 2023-11-23 | 2023-11-21 | 7.630 | 1,442,500 | -7,000 | 0.84% | 11,006,275 |
| 2023-11-22 | 2023-11-20 | 7.535 | 1,449,500 | +10,000 | 0.85% | 10,921,982 |
| 2023-11-21 | 2023-11-17 | 7.600 | 1,439,500 | +5,000 | 0.84% | 10,940,200 |
| 2023-11-20 | 2023-11-16 | 7.445 | 1,434,500 | -5,400 | 0.84% | 10,679,852 |
| 2023-11-17 | 2023-11-15 | 7.485 | 1,439,900 | +12,400 | 0.84% | 10,777,652 |
| 2023-11-16 | 2023-11-14 | 7.310 | 1,427,500 | +2,000 | 0.83% | 10,435,025 |
| 2023-11-15 | 2023-11-13 | 7.255 | 1,425,500 | -14,000 | 0.83% | 10,342,002 |
| 2023-11-14 | 2023-11-10 | 7.390 | 1,439,500 | +5,000 | 0.84% | 10,637,905 |
| 2023-11-13 | 2023-11-09 | 7.355 | 1,434,500 | +2,900 | 0.82% | 10,550,748 |
| 2023-11-10 | 2023-11-08 | 7.500 | 1,431,600 | +4,000 | 0.82% | 10,737,000 |
| 2023-11-09 | 2023-11-07 | 7.520 | 1,427,600 | +5,600 | 0.82% | 10,735,552 |
| 2023-11-08 | 2023-11-06 | 7.630 | 1,422,000 | -17,000 | 0.81% | 10,849,860 |
| 2023-11-07 | 2023-11-03 | 7.665 | 1,439,000 | +500 | 0.82% | 11,029,935 |
| 2023-11-06 | 2023-11-02 | 7.655 | 1,438,500 | +10,000 | 0.82% | 11,011,718 |
| 2023-11-03 | 2023-11-01 | 7.585 | 1,428,500 | -6,600 | 0.82% | 10,835,172 |
| 2023-11-02 | 2023-10-31 | 7.755 | 1,435,100 | -5,000 | 0.82% | 11,129,200 |
| 2023-11-01 | 2023-10-30 | 7.735 | 1,440,100 | +2,000 | 0.82% | 11,139,174 |
| 2023-10-31 | 2023-10-27 | 7.680 | 1,438,100 | -12,000 | 0.81% | 11,044,608 |
| 2023-10-30 | 2023-10-26 | 7.710 | 1,450,100 | +1,600 | 0.81% | 11,180,271 |
| 2023-10-27 | 2023-10-25 | 7.565 | 1,448,500 | -500 | 0.81% | 10,957,902 |
| 2023-10-26 | 2023-10-24 | 7.605 | 1,449,000 | -100 | 0.81% | 11,019,645 |
| 2023-10-25 | 2023-10-20 | 7.640 | 1,449,100 | -21,400 | 0.80% | 11,071,124 |
| 2023-10-24 | 2023-10-19 | 7.425 | 1,470,500 | -9,000 | 0.81% | 10,918,462 |
| 2023-10-20 | 2023-10-18 | 7.350 | 1,479,500 | -15,700 | 0.81% | 10,874,325 |
| 2023-10-19 | 2023-10-17 | 7.205 | 1,495,200 | -7,000 | 0.82% | 10,772,916 |
| 2023-10-18 | 2023-10-16 | 7.130 | 1,502,200 | +2,200 | 0.81% | 10,710,686 |
| 2023-10-17 | 2023-10-13 | 6.930 | 1,500,000 | -500 | 0.81% | 10,395,000 |
| 2023-10-16 | 2023-10-12 | 6.905 | 1,500,500 | -2,800 | 0.80% | 10,360,952 |
| 2023-10-12 | 2023-10-10 | 6.750 | 1,503,300 | +15,000 | 0.80% | 10,147,275 |
| 2023-10-11 | 2023-10-09 | 6.720 | 1,488,300 | +2,000 | 0.79% | 10,001,376 |
| 2023-10-10 | 2023-10-06 | 6.510 | 1,486,300 | +2,500 | 0.79% | 9,675,813 |
| 2023-10-09 | 2023-10-05 | 6.505 | 1,483,800 | +23,000 | 0.79% | 9,652,119 |
| 2023-10-06 | 2023-10-04 | 6.525 | 1,460,800 | +27,200 | 0.79% | 9,531,720 |
| 2023-10-05 | 2023-10-03 | 6.545 | 1,433,600 | +57,100 | 0.77% | 9,382,912 |
| 2023-10-03 | 2023-09-28 | 6.930 | 1,376,500 | +7,000 | 0.76% | 9,539,145 |
| 2023-09-29 | 2023-09-27 | 7.080 | 1,369,500 | -31,600 | 0.76% | 9,696,060 |
| 2023-09-28 | 2023-09-26 | 7.200 | 1,401,100 | -12,000 | 0.77% | 10,087,920 |
| 2023-09-27 | 2023-09-25 | 7.270 | 1,413,100 | -3,500 | 0.78% | 10,273,237 |
| 2023-09-25 | 2023-09-21 | 7.315 | 1,416,600 | -2,000 | 0.78% | 10,362,429 |
| 2023-09-20 | 2023-09-18 | 7.330 | 1,418,600 | +11,000 | 0.78% | 10,398,338 |
| 2023-09-19 | 2023-09-15 | 7.265 | 1,407,600 | +4,500 | 0.78% | 10,226,214 |
| 2023-09-18 | 2023-09-14 | 7.180 | 1,403,100 | +500 | 0.78% | 10,074,258 |
| 2023-09-15 | 2023-09-13 | 7.235 | 1,402,600 | +7,500 | 0.77% | 10,147,811 |
| 2023-09-14 | 2023-09-12 | 7.290 | 1,395,100 | +150,500 | 0.77% | 10,170,279 |
| 2023-09-13 | 2023-09-11 | 7.365 | 1,244,600 | +500 | 0.69% | 9,166,479 |
| 2023-09-12 | 2023-09-07 | 7.290 | 1,244,100 | -8,300 | 0.69% | 9,069,489 |
| 2023-09-11 | 2023-09-06 | 7.350 | 1,252,400 | +3,800 | 0.69% | 9,205,140 |
| 2023-09-07 | 2023-09-05 | 7.440 | 1,248,600 | +3,000 | 0.68% | 9,289,584 |
| 2023-09-06 | 2023-09-04 | 7.500 | 1,245,600 | +5,500 | 0.68% | 9,342,000 |
| 2023-09-05 | 2023-08-31 | 7.530 | 1,240,100 | +24,000 | 0.68% | 9,337,953 |
| 2023-08-31 | 2023-08-29 | 7.380 | 1,216,100 | +9,500 | 0.67% | 8,974,818 |
| 2023-08-30 | 2023-08-28 | 7.310 | 1,206,600 | +700 | 0.66% | 8,820,246 |
| 2023-08-29 | 2023-08-25 | 7.310 | 1,205,900 | -3,000 | 0.66% | 8,815,129 |
| 2023-08-28 | 2023-08-24 | 7.350 | 1,208,900 | -13,000 | 0.66% | 8,885,415 |
| 2023-08-25 | 2023-08-23 | 7.230 | 1,221,900 | +1,000 | 0.67% | 8,834,337 |
| 2023-08-24 | 2023-08-22 | 7.215 | 1,220,900 | -1,000 | 0.67% | 8,808,794 |
| 2023-08-23 | 2023-08-21 | 7.105 | 1,221,900 | +5,000 | 0.67% | 8,681,600 |
| 2023-08-22 | 2023-08-18 | 7.135 | 1,216,900 | +15,000 | 0.67% | 8,682,582 |
| 2023-08-21 | 2023-08-17 | 7.175 | 1,201,900 | +5,000 | 0.66% | 8,623,632 |
| 2023-08-17 | 2023-08-15 | 7.250 | 1,196,900 | -145,600 | 0.66% | 8,677,525 |
| 2023-08-16 | 2023-08-14 | 7.320 | 1,342,500 | +4,400 | 0.74% | 9,827,100 |
| 2023-08-15 | 2023-08-11 | 7.345 | 1,338,100 | +6,000 | 0.74% | 9,828,344 |
| 2023-08-14 | 2023-08-10 | 7.360 | 1,332,100 | +20,000 | 0.74% | 9,804,256 |
| 2023-08-11 | 2023-08-09 | 7.450 | 1,312,100 | -3,000 | 0.74% | 9,775,145 |
| 2023-08-10 | 2023-08-08 | 7.450 | 1,315,100 | -5,000 | 0.74% | 9,797,495 |
| 2023-08-09 | 2023-08-07 | 7.500 | 1,320,100 | -500 | 0.74% | 9,900,750 |
| 2023-08-08 | 2023-08-04 | 7.475 | 1,320,600 | +2,500 | 0.74% | 9,871,485 |
| 2023-08-07 | 2023-08-03 | 7.505 | 1,318,100 | +1,500 | 0.74% | 9,892,340 |
| 2023-08-04 | 2023-08-02 | 7.590 | 1,316,600 | -500 | 0.74% | 9,992,994 |
| 2023-08-03 | 2023-08-01 | 7.650 | 1,317,100 | -2,000 | 0.74% | 10,075,815 |
| 2023-08-02 | 2023-07-31 | 7.650 | 1,319,100 | -4,300 | 0.74% | 10,091,115 |
| 2023-08-01 | 2023-07-28 | 7.615 | 1,323,400 | +17,900 | 0.74% | 10,077,691 |
| 2023-07-28 | 2023-07-26 | 7.810 | 1,305,500 | +4,800 | 0.73% | 10,195,955 |
| 2023-07-27 | 2023-07-25 | 7.740 | 1,300,700 | -3,000 | 0.73% | 10,067,418 |
| 2023-07-24 | 2023-07-20 | 7.880 | 1,303,700 | +3,000 | 0.73% | 10,273,156 |
| 2023-07-21 | 2023-07-19 | 7.885 | 1,300,700 | +2,000 | 0.73% | 10,256,020 |
| 2023-07-20 | 2023-07-18 | 7.765 | 1,298,700 | +3,000 | 0.73% | 10,084,406 |
| 2023-07-19 | 2023-07-14 | 7.725 | 1,295,700 | -2,500 | 0.73% | 10,009,282 |
| 2023-07-18 | 2023-07-13 | 7.775 | 1,298,200 | -86,900 | 0.73% | 10,093,505 |
| 2023-07-14 | 2023-07-12 | 7.580 | 1,385,100 | +900 | 0.78% | 10,499,058 |
| 2023-07-13 | 2023-07-11 | 7.555 | 1,384,200 | +6,000 | 0.78% | 10,457,631 |
| 2023-07-11 | 2023-07-07 | 7.425 | 1,378,200 | -100 | 0.78% | 10,233,135 |
| 2023-07-06 | 2023-07-04 | 7.530 | 1,378,300 | -3,000 | 0.78% | 10,378,599 |
| 2023-07-05 | 2023-07-03 | 7.410 | 1,381,300 | +1,800 | 0.78% | 10,235,433 |
| 2023-07-04 | 2023-06-30 | 7.365 | 1,379,500 | +4,000 | 0.78% | 10,160,018 |
| 2023-07-03 | 2023-06-29 | 7.370 | 1,375,500 | -1,000 | 0.77% | 10,137,435 |
| 2023-06-30 | 2023-06-28 | 7.410 | 1,376,500 | -7,500 | 0.77% | 10,199,865 |
| 2023-06-28 | 2023-06-26 | 7.570 | 1,384,000 | +10,000 | 0.77% | 10,476,880 |
| 2023-06-27 | 2023-06-23 | 7.485 | 1,374,000 | +1,500 | 0.77% | 10,284,390 |
| 2023-06-26 | 2023-06-21 | 7.615 | 1,372,500 | +39,000 | 0.77% | 10,451,588 |
| 2023-06-20 | 2023-06-16 | 7.830 | 1,333,500 | -1,500 | 0.75% | 10,441,305 |
| 2023-06-19 | 2023-06-15 | 7.615 | 1,335,000 | +48,000 | 0.75% | 10,166,025 |
| 2023-06-16 | 2023-06-14 | 7.765 | 1,287,000 | +24,100 | 0.72% | 9,993,555 |
| 2023-06-15 | 2023-06-13 | 7.865 | 1,262,900 | +4,000 | 0.71% | 9,932,708 |
| 2023-06-13 | 2023-06-09 | 7.880 | 1,258,900 | -1,000 | 0.70% | 9,920,132 |
| 2023-06-12 | 2023-06-08 | 7.760 | 1,259,900 | +40,000 | 0.71% | 9,776,824 |
| 2023-06-09 | 2023-06-07 | 7.830 | 1,219,900 | +9,000 | 0.68% | 9,551,817 |
| 2023-06-06 | 2023-06-02 | 7.990 | 1,210,900 | -5,800 | 0.67% | 9,675,091 |
| 2023-06-05 | 2023-06-01 | 7.840 | 1,216,700 | +6,500 | 0.68% | 9,538,928 |
| 2023-06-02 | 2023-05-31 | 7.840 | 1,210,200 | -10,000 | 0.67% | 9,487,968 |
| 2023-06-01 | 2023-05-30 | 7.725 | 1,220,200 | +11,800 | 0.68% | 9,426,045 |
| 2023-05-31 | 2023-05-29 | 7.745 | 1,208,400 | +14,500 | 0.67% | 9,359,058 |
| 2023-05-25 | 2023-05-23 | 7.900 | 1,193,900 | +40,000 | 0.66% | 9,431,810 |
| 2023-05-24 | 2023-05-22 | 8.025 | 1,153,900 | -100,000 | 0.64% | 9,260,048 |
| 2023-05-23 | 2023-05-19 | 7.945 | 1,253,900 | +125,500 | 0.70% | 9,962,236 |
| 2023-05-22 | 2023-05-18 | 8.025 | 1,128,400 | +17,100 | 0.63% | 9,055,410 |
| 2023-05-19 | 2023-05-17 | 8.150 | 1,111,300 | +20,000 | 0.62% | 9,057,095 |
| 2023-05-18 | 2023-05-16 | 8.340 | 1,091,300 | +1,000 | 0.61% | 9,101,442 |
| 2023-05-17 | 2023-05-15 | 8.415 | 1,090,300 | +1,000 | 0.61% | 9,174,874 |
| 2023-05-12 | 2023-05-10 | 8.530 | 1,089,300 | -60,000 | 0.60% | 9,291,729 |
| 2023-05-10 | 2023-05-08 | 8.465 | 1,149,300 | +2,600 | 0.62% | 9,728,824 |
| 2023-05-09 | 2023-05-05 | 8.645 | 1,146,700 | -1,000 | 0.61% | 9,913,222 |
| 2023-05-08 | 2023-05-04 | 8.580 | 1,147,700 | -13,000 | 0.62% | 9,847,266 |
| 2023-05-02 | 2023-04-27 | 8.300 | 1,160,700 | -16,500 | 0.62% | 9,633,810 |
| 2023-04-28 | 2023-04-26 | 8.305 | 1,177,200 | -27,000 | 0.63% | 9,776,646 |
| 2023-04-27 | 2023-04-25 | 8.270 | 1,204,200 | +50,000 | 0.65% | 9,958,734 |
| 2023-04-26 | 2023-04-24 | 8.190 | 1,154,200 | +5,000 | 0.62% | 9,452,898 |
| 2023-04-24 | 2023-04-20 | 8.315 | 1,149,200 | +500 | 0.62% | 9,555,598 |
| 2023-04-21 | 2023-04-19 | 8.280 | 1,148,700 | -2,000 | 0.62% | 9,511,236 |
| 2023-04-19 | 2023-04-17 | 8.450 | 1,150,700 | -3,000 | 0.62% | 9,723,415 |
| 2023-04-18 | 2023-04-14 | 8.685 | 1,153,700 | -14,000 | 0.62% | 10,019,884 |
| 2023-04-17 | 2023-04-13 | 8.570 | 1,167,700 | -16,100 | 0.63% | 10,007,189 |
| 2023-04-14 | 2023-04-12 | 8.480 | 1,183,800 | -20,500 | 0.63% | 10,038,624 |
| 2023-04-13 | 2023-04-11 | 8.435 | 1,204,300 | -600 | 0.65% | 10,158,270 |
| 2023-04-12 | 2023-04-06 | 8.505 | 1,204,900 | -11,500 | 0.65% | 10,247,675 |
| 2023-04-11 | 2023-04-04 | 8.250 | 1,216,400 | -11,000 | 0.65% | 10,035,300 |
| 2023-04-06 | 2023-04-03 | 8.065 | 1,227,400 | +8,000 | 0.64% | 9,898,981 |
| 2023-04-04 | 2023-03-31 | 8.185 | 1,219,400 | -14,800 | 0.63% | 9,980,789 |
| 2023-04-03 | 2023-03-30 | 8.115 | 1,234,200 | -1,000 | 0.64% | 10,015,533 |
| 2023-03-30 | 2023-03-28 | 8.030 | 1,235,200 | -8,500 | 0.64% | 9,918,656 |
| 2023-03-29 | 2023-03-27 | 8.180 | 1,243,700 | -29,500 | 0.64% | 10,173,466 |
| 2023-03-28 | 2023-03-24 | 8.335 | 1,273,200 | -79,100 | 0.66% | 10,612,122 |
| 2023-03-27 | 2023-03-23 | 8.230 | 1,352,300 | -2,000 | 0.70% | 11,129,429 |
| 2023-03-24 | 2023-03-22 | 7.930 | 1,354,300 | +18,300 | 0.70% | 10,739,599 |
| 2023-03-23 | 2023-03-21 | 8.185 | 1,336,000 | +7,900 | 0.69% | 10,935,160 |
| 2023-03-22 | 2023-03-20 | 8.460 | 1,328,100 | -159,000 | 0.69% | 11,235,726 |
| 2023-03-21 | 2023-03-17 | 7.875 | 1,487,100 | +104,000 | 0.77% | 11,710,912 |
| 2023-03-20 | 2023-03-16 | 7.765 | 1,383,100 | -4,000 | 0.69% | 10,739,772 |
| 2023-03-17 | 2023-03-15 | 7.590 | 1,387,100 | -13,000 | 0.70% | 10,528,089 |
| 2023-03-16 | 2023-03-14 | 7.720 | 1,400,100 | -1,400 | 0.69% | 10,808,772 |
| 2023-03-15 | 2023-03-13 | 7.425 | 1,401,500 | +19,800 | 0.69% | 10,406,138 |
| 2023-03-14 | 2023-03-10 | 7.100 | 1,381,700 | +16,500 | 0.68% | 9,810,070 |
| 2023-03-13 | 2023-03-09 | 6.955 | 1,365,200 | -1,300 | 0.67% | 9,494,966 |
| 2023-03-10 | 2023-03-08 | 6.965 | 1,366,500 | -8,500 | 0.67% | 9,517,672 |
| 2023-03-09 | 2023-03-07 | 7.240 | 1,375,000 | -1,700 | 0.67% | 9,955,000 |
| 2023-03-07 | 2023-03-03 | 7.200 | 1,376,700 | +5,000 | 0.67% | 9,912,240 |
| 2023-03-06 | 2023-03-02 | 7.110 | 1,371,700 | +2,000 | 0.67% | 9,752,787 |
| 2023-03-01 | 2023-02-27 | 6.960 | 1,369,700 | +4,000 | 0.67% | 9,533,112 |
| 2023-02-28 | 2023-02-24 | 7.050 | 1,365,700 | -19,200 | 0.67% | 9,628,185 |
| 2023-02-24 | 2023-02-22 | 7.195 | 1,384,900 | +2,000 | 0.68% | 9,964,356 |
| 2023-02-23 | 2023-02-21 | 7.165 | 1,382,900 | +22,000 | 0.68% | 9,908,478 |
| 2023-02-22 | 2023-02-20 | 7.240 | 1,360,900 | -15,600 | 0.67% | 9,852,916 |
| 2023-02-21 | 2023-02-17 | 7.085 | 1,376,500 | -8,500 | 0.67% | 9,752,502 |
| 2023-02-20 | 2023-02-16 | 7.225 | 1,385,000 | +5,000 | 0.68% | 10,006,625 |
| 2023-02-17 | 2023-02-15 | 7.180 | 1,380,000 | -6,700 | 0.68% | 9,908,400 |
| 2023-02-16 | 2023-02-14 | 7.370 | 1,386,700 | -5,400 | 0.68% | 10,219,979 |
| 2023-02-15 | 2023-02-13 | 7.410 | 1,392,100 | -500 | 0.68% | 10,315,461 |
| 2023-02-14 | 2023-02-10 | 7.435 | 1,392,600 | +200 | 0.68% | 10,353,981 |
| 2023-02-13 | 2023-02-09 | 7.560 | 1,392,400 | +200 | 0.68% | 10,526,544 |
| 2023-02-09 | 2023-02-07 | 7.525 | 1,392,200 | +1,000 | 0.69% | 10,476,305 |
| 2023-02-08 | 2023-02-06 | 7.525 | 1,391,200 | +22,700 | 0.69% | 10,468,780 |
| 2023-02-07 | 2023-02-03 | 7.830 | 1,368,500 | -2,000 | 0.68% | 10,715,355 |
| 2023-02-06 | 2023-02-02 | 8.185 | 1,370,500 | +100 | 0.68% | 11,217,542 |
| 2023-02-03 | 2023-02-01 | 7.935 | 1,370,400 | -39,300 | 0.68% | 10,874,124 |
| 2023-02-02 | 2023-01-31 | 7.845 | 1,409,700 | -14,500 | 0.70% | 11,059,096 |
| 2023-02-01 | 2023-01-30 | 7.920 | 1,424,200 | -51,000 | 0.70% | 11,279,664 |
| 2023-01-31 | 2023-01-27 | 7.925 | 1,475,200 | +4,200 | 0.73% | 11,690,960 |
| 2023-01-30 | 2023-01-26 | 8.075 | 1,471,000 | +3,200 | 0.73% | 11,878,325 |
| 2023-01-27 | 2023-01-20 | 7.990 | 1,467,800 | -3,900 | 0.72% | 11,727,722 |
| 2023-01-26 | 2023-01-19 | 7.825 | 1,471,700 | -11,500 | 0.72% | 11,516,052 |
| 2023-01-20 | 2023-01-18 | 7.800 | 1,483,200 | -18,000 | 0.72% | 11,568,960 |
| 2023-01-19 | 2023-01-17 | 7.820 | 1,501,200 | -289,200 | 0.73% | 11,739,384 |
| 2023-01-18 | 2023-01-16 | 7.860 | 1,790,400 | +2,500 | 0.86% | 14,072,544 |
| 2023-01-17 | 2023-01-13 | 7.720 | 1,787,900 | -4,000 | 0.86% | 13,802,588 |
| 2023-01-16 | 2023-01-12 | 7.585 | 1,791,900 | -22,000 | 0.86% | 13,591,562 |
| 2023-01-13 | 2023-01-11 | 7.595 | 1,813,900 | -70,000 | 0.87% | 13,776,570 |
| 2023-01-11 | 2023-01-09 | 7.540 | 1,883,900 | -57,900 | 0.89% | 14,204,606 |
| 2023-01-10 | 2023-01-06 | 7.260 | 1,941,800 | -18,000 | 0.92% | 14,097,468 |
| 2023-01-09 | 2023-01-05 | 7.360 | 1,959,800 | +5,900 | 0.92% | 14,424,128 |
| 2023-01-06 | 2023-01-04 | 7.440 | 1,953,900 | -15,100 | 0.92% | 14,537,016 |
| 2023-01-05 | 2023-01-03 | 7.350 | 1,969,000 | +1,800 | 0.93% | 14,472,150 |
| 2023-01-04 | 2022-12-30 | 7.100 | 1,967,200 | -76,700 | 0.93% | 13,967,120 |
| 2023-01-03 | 2022-12-29 | 7.015 | 2,043,900 | +4,700 | 0.96% | 14,337,958 |
| 2022-12-30 | 2022-12-28 | 7.045 | 2,039,200 | -10,100 | 0.96% | 14,366,164 |
| 2022-12-29 | 2022-12-23 | 6.970 | 2,049,300 | -40,500 | 0.97% | 14,283,621 |
| 2022-12-28 | 2022-12-22 | 7.115 | 2,089,800 | +7,300 | 1.00% | 14,868,927 |
| 2022-12-23 | 2022-12-21 | 7.115 | 2,082,500 | -800 | 0.99% | 14,816,988 |
| 2022-12-21 | 2022-12-19 | 6.935 | 2,083,300 | +7,400 | 1.00% | 14,447,686 |
| 2022-12-20 | 2022-12-16 | 6.810 | 2,075,900 | -8,000 | 0.99% | 14,136,879 |
| 2022-12-19 | 2022-12-15 | 6.890 | 2,083,900 | -2,000 | 1.00% | 14,358,071 |
| 2022-12-16 | 2022-12-14 | 7.060 | 2,085,900 | -30,000 | 1.00% | 14,726,454 |
| 2022-12-13 | 2022-12-09 | 6.950 | 2,115,900 | +303,900 | 1.01% | 14,705,505 |
| 2022-12-12 | 2022-12-08 | 6.905 | 1,812,000 | +28,900 | 0.87% | 12,511,860 |
| 2022-12-09 | 2022-12-07 | 6.805 | 1,783,100 | +500 | 0.85% | 12,133,996 |
| 2022-12-08 | 2022-12-06 | 6.790 | 1,782,600 | -7,500 | 0.85% | 12,103,854 |
| 2022-12-07 | 2022-12-05 | 6.995 | 1,790,100 | -50,000 | 0.86% | 12,521,750 |
| 2022-12-06 | 2022-12-02 | 7.030 | 1,840,100 | -55,000 | 0.88% | 12,935,903 |
| 2022-12-05 | 2022-12-01 | 6.850 | 1,895,100 | -8,000 | 0.91% | 12,981,435 |
| 2022-12-02 | 2022-11-30 | 6.700 | 1,903,100 | -24,800 | 0.91% | 12,750,770 |
| 2022-12-01 | 2022-11-29 | 6.705 | 1,927,900 | +50,000 | 0.93% | 12,926,570 |
| 2022-11-29 | 2022-11-25 | 6.700 | 1,877,900 | +4,200 | 0.90% | 12,581,930 |
| 2022-11-28 | 2022-11-24 | 6.730 | 1,873,700 | +107,000 | 0.90% | 12,610,001 |
| 2022-11-24 | 2022-11-22 | 6.630 | 1,766,700 | +43,500 | 0.85% | 11,713,221 |
| 2022-11-23 | 2022-11-21 | 6.635 | 1,723,200 | -2,000 | 0.83% | 11,433,432 |
| 2022-11-22 | 2022-11-18 | 6.825 | 1,725,200 | +7,300 | 0.83% | 11,774,490 |
| 2022-11-21 | 2022-11-17 | 6.855 | 1,717,900 | -4,000 | 0.83% | 11,776,204 |
| 2022-11-18 | 2022-11-16 | 6.925 | 1,721,900 | -13,000 | 0.83% | 11,924,158 |
| 2022-11-17 | 2022-11-15 | 6.965 | 1,734,900 | +16,900 | 0.84% | 12,083,578 |
| 2022-11-16 | 2022-11-14 | 6.820 | 1,718,000 | -55,100 | 0.81% | 11,716,760 |
| 2022-11-15 | 2022-11-11 | 6.800 | 1,773,100 | +315,300 | 0.84% | 12,057,080 |
| 2022-11-14 | 2022-11-10 | 6.410 | 1,457,800 | -8,000 | 0.69% | 9,344,498 |
| 2022-11-11 | 2022-11-09 | 6.450 | 1,465,800 | +43,700 | 0.69% | 9,454,410 |
| 2022-11-10 | 2022-11-08 | 6.150 | 1,422,100 | +6,100 | 0.67% | 8,745,915 |
| 2022-11-09 | 2022-11-07 | 6.130 | 1,416,000 | -2,100 | 0.67% | 8,680,080 |
| 2022-11-08 | 2022-11-04 | 5.955 | 1,418,100 | +8,500 | 0.67% | 8,444,786 |
| 2022-11-07 | 2022-11-03 | 5.840 | 1,409,600 | +12,500 | 0.67% | 8,232,064 |
| 2022-11-02 | 2022-10-31 | 5.930 | 1,397,100 | +7,000 | 0.66% | 8,284,803 |
| 2022-11-01 | 2022-10-28 | 6.010 | 1,390,100 | +2,000 | 0.66% | 8,354,501 |
| 2022-10-28 | 2022-10-26 | 6.155 | 1,388,100 | +2,000 | 0.66% | 8,543,756 |
| 2022-10-27 | 2022-10-25 | 5.970 | 1,386,100 | -700 | 0.66% | 8,275,017 |
| 2022-10-26 | 2022-10-24 | 6.010 | 1,386,800 | -34,000 | 0.66% | 8,334,668 |
| 2022-10-25 | 2022-10-21 | 5.830 | 1,420,800 | +10,100 | 0.67% | 8,283,264 |
| 2022-10-24 | 2022-10-20 | 5.895 | 1,410,700 | +5,700 | 0.67% | 8,316,076 |
| 2022-10-21 | 2022-10-19 | 5.990 | 1,405,000 | +9,900 | 0.67% | 8,415,950 |
| 2022-10-19 | 2022-10-17 | 6.075 | 1,395,100 | +500 | 0.66% | 8,475,232 |
| 2022-10-18 | 2022-10-14 | 6.155 | 1,394,600 | -60,000 | 0.66% | 8,583,763 |
| 2022-10-17 | 2022-10-13 | 6.190 | 1,454,600 | -3,200 | 0.69% | 9,003,974 |
| 2022-10-14 | 2022-10-12 | 6.170 | 1,457,800 | +35,000 | 0.69% | 8,994,626 |
| 2022-10-13 | 2022-10-11 | 6.140 | 1,422,800 | +2,000 | 0.68% | 8,735,992 |
| 2022-10-12 | 2022-10-10 | 6.275 | 1,420,800 | +500 | 0.67% | 8,915,520 |
| 2022-10-11 | 2022-10-07 | 6.495 | 1,420,300 | -1,900 | 0.67% | 9,224,848 |
| 2022-10-10 | 2022-10-06 | 6.600 | 1,422,200 | -5,500 | 0.68% | 9,386,520 |
| 2022-10-07 | 2022-10-05 | 6.530 | 1,427,700 | -124,500 | 0.68% | 9,322,881 |
| 2022-10-05 | 2022-09-30 | 6.225 | 1,552,200 | -19,000 | 0.72% | 9,662,445 |
| 2022-10-03 | 2022-09-29 | 5.970 | 1,571,200 | -38,200 | 0.73% | 9,380,064 |
| 2022-09-30 | 2022-09-28 | 5.855 | 1,609,400 | -149,600 | 0.75% | 9,423,037 |
| 2022-09-29 | 2022-09-27 | 5.960 | 1,759,000 | +2,500 | 0.82% | 10,483,640 |
| 2022-09-28 | 2022-09-26 | 6.000 | 1,756,500 | +2,500 | 0.82% | 10,539,000 |
| 2022-09-26 | 2022-09-22 | 6.120 | 1,754,000 | +14,500 | 0.82% | 10,734,480 |
| 2022-09-23 | 2022-09-21 | 6.215 | 1,739,500 | +13,400 | 0.81% | 10,810,992 |
| 2022-09-20 | 2022-09-16 | 6.105 | 1,726,100 | -3,100 | 0.81% | 10,537,840 |
| 2022-09-19 | 2022-09-15 | 6.385 | 1,729,200 | +20,100 | 0.81% | 11,040,942 |
| 2022-09-16 | 2022-09-14 | 6.465 | 1,709,100 | -10,600 | 0.81% | 11,049,332 |
| 2022-09-15 | 2022-09-13 | 6.630 | 1,719,700 | -97,600 | 0.82% | 11,401,611 |
| 2022-09-14 | 2022-09-09 | 6.665 | 1,817,300 | -6,700 | 0.86% | 12,112,304 |
| 2022-09-13 | 2022-09-08 | 6.585 | 1,824,000 | -25,800 | 0.87% | 12,011,040 |
| 2022-09-09 | 2022-09-07 | 6.500 | 1,849,800 | +2,100 | 0.88% | 12,023,700 |
| 2022-09-08 | 2022-09-06 | 6.580 | 1,847,700 | +26,500 | 0.88% | 12,157,866 |
| 2022-09-07 | 2022-09-05 | 6.535 | 1,821,200 | +7,200 | 0.87% | 11,901,542 |
| 2022-09-05 | 2022-09-01 | 6.505 | 1,814,000 | +4,000 | 0.86% | 11,800,070 |
| 2022-09-02 | 2022-08-31 | 6.625 | 1,810,000 | +199,000 | 0.88% | 11,991,250 |
| 2022-09-01 | 2022-08-30 | 6.710 | 1,611,000 | -168,500 | 0.79% | 10,809,810 |
| 2022-08-31 | 2022-08-29 | 6.625 | 1,779,500 | +167,300 | 0.87% | 11,789,188 |
| 2022-08-30 | 2022-08-26 | 6.880 | 1,612,200 | +6,100 | 0.79% | 11,091,936 |
| 2022-08-29 | 2022-08-25 | 6.960 | 1,606,100 | -9,500 | 0.79% | 11,178,456 |
| 2022-08-25 | 2022-08-23 | 6.770 | 1,615,600 | +10,800 | 0.80% | 10,937,612 |
| 2022-08-24 | 2022-08-22 | 6.755 | 1,604,800 | +2,500 | 0.80% | 10,840,424 |
| 2022-08-23 | 2022-08-19 | 6.880 | 1,602,300 | -116,500 | 0.79% | 11,023,824 |
| 2022-08-22 | 2022-08-18 | 6.955 | 1,718,800 | +10,500 | 0.85% | 11,954,254 |
| 2022-08-19 | 2022-08-17 | 7.050 | 1,708,300 | -1,600 | 0.83% | 12,043,515 |
| 2022-08-18 | 2022-08-16 | 7.080 | 1,709,900 | -63,000 | 0.83% | 12,106,092 |
| 2022-08-17 | 2022-08-15 | 7.155 | 1,772,900 | -2,500 | 0.86% | 12,685,100 |
| 2022-08-16 | 2022-08-12 | 7.170 | 1,775,400 | +96,300 | 0.87% | 12,729,618 |
| 2022-08-12 | 2022-08-10 | 7.200 | 1,679,100 | -31,000 | 0.82% | 12,089,520 |
| 2022-08-11 | 2022-08-09 | 7.180 | 1,710,100 | +12,000 | 0.83% | 12,278,518 |
| 2022-08-10 | 2022-08-08 | 7.105 | 1,698,100 | +4,000 | 0.83% | 12,065,000 |
| 2022-08-09 | 2022-08-05 | 7.215 | 1,694,100 | -11,100 | 0.82% | 12,222,932 |
| 2022-08-08 | 2022-08-04 | 7.075 | 1,705,200 | +10,000 | 0.82% | 12,064,290 |
| 2022-08-05 | 2022-08-03 | 7.015 | 1,695,200 | -13,000 | 0.82% | 11,891,828 |
| 2022-08-04 | 2022-08-02 | 7.070 | 1,708,200 | -283,100 | 0.82% | 12,076,974 |
| 2022-08-03 | 2022-08-01 | 7.005 | 1,991,300 | +40,000 | 0.96% | 13,949,056 |
| 2022-08-02 | 2022-07-29 | 7.025 | 1,951,300 | -41,600 | 0.94% | 13,707,882 |
| 2022-08-01 | 2022-07-28 | 6.850 | 1,992,900 | +51,200 | 0.96% | 13,651,365 |
| 2022-07-29 | 2022-07-27 | 6.660 | 1,941,700 | +1,000 | 0.94% | 12,931,722 |
| 2022-07-28 | 2022-07-26 | 6.700 | 1,940,700 | +16,000 | 0.94% | 13,002,690 |
| 2022-07-27 | 2022-07-25 | 6.715 | 1,924,700 | +13,500 | 0.93% | 12,924,360 |
| 2022-07-26 | 2022-07-22 | 6.660 | 1,911,200 | +37,600 | 0.93% | 12,728,592 |
| 2022-07-25 | 2022-07-21 | 6.435 | 1,873,600 | +28,600 | 0.91% | 12,056,616 |
| 2022-07-22 | 2022-07-20 | 6.580 | 1,845,000 | +33,300 | 0.90% | 12,140,100 |
| 2022-07-21 | 2022-07-19 | 6.595 | 1,811,700 | +1,000 | 0.88% | 11,948,162 |
| 2022-07-20 | 2022-07-18 | 6.665 | 1,810,700 | +11,700 | 0.88% | 12,068,316 |
| 2022-07-19 | 2022-07-15 | 6.545 | 1,799,000 | +19,000 | 0.90% | 11,774,455 |
| 2022-07-18 | 2022-07-14 | 6.665 | 1,780,000 | +2,000 | 0.89% | 11,863,700 |
| 2022-07-15 | 2022-07-13 | 6.735 | 1,778,000 | +21,400 | 0.88% | 11,974,830 |
| 2022-07-14 | 2022-07-12 | 6.790 | 1,756,600 | +2,500 | 0.88% | 11,927,314 |
| 2022-07-13 | 2022-07-11 | 6.810 | 1,754,100 | -10,600 | 0.89% | 11,945,421 |
| 2022-07-12 | 2022-07-08 | 6.805 | 1,764,700 | +24,000 | 0.90% | 12,008,784 |
| 2022-07-11 | 2022-07-07 | 6.875 | 1,740,700 | +35,600 | 0.89% | 11,967,312 |
| 2022-07-08 | 2022-07-06 | 7.060 | 1,705,100 | +29,600 | 0.89% | 12,038,006 |
| 2022-07-07 | 2022-07-05 | 7.385 | 1,675,500 | +500 | 0.93% | 12,373,568 |
| 2022-07-05 | 2022-06-30 | 7.460 | 1,675,000 | +21,000 | 0.95% | 12,495,500 |
| 2022-07-04 | 2022-06-29 | 7.475 | 1,654,000 | +700 | 0.93% | 12,363,650 |
| 2022-06-30 | 2022-06-28 | 7.565 | 1,653,300 | +500 | 0.94% | 12,507,214 |
| 2022-06-28 | 2022-06-24 | 7.600 | 1,652,800 | -15,000 | 0.95% | 12,561,280 |
| 2022-06-27 | 2022-06-23 | 7.660 | 1,667,800 | +8,000 | 0.96% | 12,775,348 |
| 2022-06-24 | 2022-06-22 | 7.575 | 1,659,800 | +52,000 | 0.96% | 12,572,985 |
| 2022-06-21 | 2022-06-17 | 7.765 | 1,607,800 | -8,900 | 0.93% | 12,484,567 |
| 2022-06-20 | 2022-06-16 | 7.600 | 1,616,700 | +5,000 | 0.93% | 12,286,920 |
| 2022-06-17 | 2022-06-15 | 7.530 | 1,611,700 | +15,200 | 0.93% | 12,136,101 |
| 2022-06-16 | 2022-06-14 | 7.595 | 1,596,500 | +15,400 | 0.92% | 12,125,418 |
| 2022-06-15 | 2022-06-13 | 7.840 | 1,581,100 | +5,100 | 0.91% | 12,395,824 |
| 2022-06-08 | 2022-06-06 | 7.795 | 1,576,000 | +100 | 0.92% | 12,284,920 |
| 2022-06-07 | 2022-06-02 | 7.785 | 1,575,900 | +32,900 | 0.92% | 12,268,382 |
| 2022-06-06 | 2022-06-01 | 7.635 | 1,543,000 | +42,000 | 0.90% | 11,780,805 |
| 2022-06-01 | 2022-05-30 | 7.865 | 1,501,000 | +30,600 | 0.87% | 11,805,365 |
| 2022-05-31 | 2022-05-27 | 7.855 | 1,470,400 | +8,500 | 0.85% | 11,549,992 |
| 2022-05-30 | 2022-05-26 | 7.785 | 1,461,900 | +10,000 | 0.84% | 11,380,892 |
| 2022-05-27 | 2022-05-25 | 7.805 | 1,451,900 | -80,000 | 0.84% | 11,332,080 |
| 2022-05-26 | 2022-05-24 | 7.890 | 1,531,900 | +10,300 | 0.86% | 12,086,691 |
| 2022-05-25 | 2022-05-23 | 7.875 | 1,521,600 | -97,400 | 0.86% | 11,982,600 |
| 2022-05-24 | 2022-05-20 | 7.760 | 1,619,000 | +70,000 | 0.91% | 12,563,440 |
| 2022-05-23 | 2022-05-19 | 7.505 | 1,549,000 | -1,800 | 0.87% | 11,625,245 |
| 2022-05-20 | 2022-05-18 | 7.525 | 1,550,800 | -16,000 | 0.87% | 11,669,770 |
| 2022-05-19 | 2022-05-17 | 7.605 | 1,566,800 | +3,500 | 0.88% | 11,915,514 |
| 2022-05-18 | 2022-05-16 | 7.340 | 1,563,300 | +155,800 | 0.88% | 11,474,622 |
| 2022-05-17 | 2022-05-13 | 7.615 | 1,407,500 | +149,700 | 0.80% | 10,718,112 |
| 2022-05-13 | 2022-05-11 | 7.820 | 1,257,800 | +61,500 | 0.73% | 9,835,996 |
| 2022-05-12 | 2022-05-10 | 7.910 | 1,196,300 | -32,700 | 0.69% | 9,462,733 |
| 2022-05-11 | 2022-05-06 | 8.050 | 1,229,000 | -5,000 | 0.71% | 9,893,450 |
| 2022-05-10 | 2022-05-05 | 8.225 | 1,234,000 | +3,200 | 0.72% | 10,149,650 |
| 2022-05-06 | 2022-05-04 | 8.020 | 1,230,800 | +25,500 | 0.71% | 9,871,016 |
| 2022-05-05 | 2022-05-03 | 7.890 | 1,205,300 | +92,600 | 0.70% | 9,509,817 |
| 2022-05-04 | 2022-04-29 | 8.420 | 1,112,700 | -105,000 | 0.66% | 9,368,934 |
| 2022-05-03 | 2022-04-28 | 8.145 | 1,217,700 | +17,300 | 0.72% | 9,918,166 |
| 2022-04-29 | 2022-04-27 | 8.265 | 1,200,400 | +20,000 | 0.72% | 9,921,306 |
| 2022-04-28 | 2022-04-26 | 8.255 | 1,180,400 | +65,300 | 0.71% | 9,744,202 |
| 2022-04-27 | 2022-04-25 | 8.420 | 1,115,100 | -19,400 | 0.67% | 9,389,142 |
| 2022-04-26 | 2022-04-22 | 8.760 | 1,134,500 | +1,500 | 0.68% | 9,938,220 |
| 2022-04-25 | 2022-04-21 | 8.765 | 1,133,000 | +2,900 | 0.68% | 9,930,745 |
| 2022-04-22 | 2022-04-20 | 8.685 | 1,130,100 | -72,600 | 0.68% | 9,814,918 |
| 2022-04-21 | 2022-04-19 | 9.005 | 1,202,700 | +20,400 | 0.73% | 10,830,314 |
| 2022-04-20 | 2022-04-14 | 8.980 | 1,182,300 | +5,100 | 0.71% | 10,617,054 |
| 2022-04-19 | 2022-04-13 | 8.950 | 1,177,200 | -151,100 | 0.71% | 10,535,940 |
| 2022-04-14 | 2022-04-12 | 8.790 | 1,328,300 | +10,300 | 0.80% | 11,675,757 |
| 2022-04-13 | 2022-04-11 | 8.720 | 1,318,000 | +2,000 | 0.80% | 11,492,960 |
| 2022-04-08 | 2022-04-06 | 8.500 | 1,316,000 | +16,400 | 0.81% | 11,186,000 |
| 2022-04-07 | 2022-04-04 | 8.575 | 1,299,600 | -16,200 | 0.80% | 11,144,070 |
| 2022-04-06 | 2022-04-01 | 8.590 | 1,315,800 | +28,400 | 0.81% | 11,302,722 |
| 2022-04-04 | 2022-03-31 | 8.590 | 1,287,400 | +2,800 | 0.79% | 11,058,766 |
| 2022-04-01 | 2022-03-30 | 8.505 | 1,284,600 | -1,100 | 0.79% | 10,925,523 |
| 2022-03-31 | 2022-03-29 | 8.480 | 1,285,700 | +22,000 | 0.79% | 10,902,736 |
| 2022-03-30 | 2022-03-28 | 8.620 | 1,263,700 | -1,000 | 0.77% | 10,893,094 |
| 2022-03-29 | 2022-03-25 | 8.810 | 1,264,700 | -23,900 | 0.77% | 11,142,007 |
| 2022-03-24 | 2022-03-22 | 8.635 | 1,288,600 | -9,000 | 0.79% | 11,127,061 |
| 2022-03-23 | 2022-03-21 | 8.540 | 1,297,600 | +5,200 | 0.79% | 11,081,504 |
| 2022-03-22 | 2022-03-18 | 8.635 | 1,292,400 | +11,300 | 0.79% | 11,159,874 |
| 2022-03-21 | 2022-03-17 | 8.635 | 1,281,100 | -31,200 | 0.78% | 11,062,298 |
| 2022-03-18 | 2022-03-16 | 8.475 | 1,312,300 | -35,300 | 0.80% | 11,121,742 |
| 2022-03-17 | 2022-03-15 | 8.600 | 1,347,600 | -25,700 | 0.82% | 11,589,360 |
| 2022-03-16 | 2022-03-14 | 9.030 | 1,373,300 | -31,100 | 0.83% | 12,400,899 |
| 2022-03-15 | 2022-03-11 | 9.200 | 1,404,400 | -210,500 | 0.85% | 12,920,480 |
| 2022-03-14 | 2022-03-10 | 9.060 | 1,614,900 | +28,700 | 0.94% | 14,630,994 |
| 2022-03-11 | 2022-03-09 | 9.740 | 1,586,200 | +48,500 | 0.93% | 15,449,588 |
| 2022-03-10 | 2022-03-08 | 9.440 | 1,537,700 | +51,700 | 0.90% | 14,515,888 |
| 2022-03-09 | 2022-03-07 | 9.220 | 1,486,000 | -118,200 | 0.79% | 13,700,920 |
| 2022-03-08 | 2022-03-04 | 8.690 | 1,604,200 | +16,600 | 0.86% | 13,940,498 |
| 2022-03-07 | 2022-03-03 | 8.650 | 1,587,600 | -255,000 | 0.80% | 13,732,740 |
| 2022-03-04 | 2022-03-02 | 8.770 | 1,842,600 | +133,600 | 0.92% | 16,159,602 |
| 2022-03-03 | 2022-03-01 | 8.435 | 1,709,000 | -478,800 | 0.83% | 14,415,415 |
| 2022-03-02 | 2022-02-28 | 8.350 | 2,187,800 | +1,500 | 1.07% | 18,268,130 |
| 2022-03-01 | 2022-02-25 | 8.480 | 2,186,300 | +3,500 | 1.07% | 18,539,824 |
| 2022-02-28 | 2022-02-24 | 8.760 | 2,182,800 | +86,100 | 1.06% | 19,121,328 |
| 2022-02-25 | 2022-02-23 | 8.310 | 2,096,700 | -29,800 | 1.00% | 17,423,577 |
| 2022-02-24 | 2022-02-22 | 8.440 | 2,126,500 | +477,300 | 1.02% | 17,947,660 |
| 2022-02-23 | 2022-02-21 | 8.290 | 1,649,200 | -3,500 | 0.79% | 13,671,868 |
| 2022-02-22 | 2022-02-18 | 8.280 | 1,652,700 | -120,000 | 0.77% | 13,684,356 |
| 2022-02-21 | 2022-02-17 | 8.145 | 1,772,700 | -82,000 | 0.83% | 14,438,642 |
| 2022-02-18 | 2022-02-16 | 7.960 | 1,854,700 | +2,200 | 0.85% | 14,763,412 |
| 2022-02-17 | 2022-02-15 | 8.155 | 1,852,500 | -102,400 | 0.85% | 15,107,137 |
| 2022-02-16 | 2022-02-14 | 7.965 | 1,954,900 | -49,500 | 0.87% | 15,570,778 |
| 2022-02-15 | 2022-02-11 | 7.720 | 2,004,400 | -2,500 | 0.89% | 15,473,968 |
| 2022-02-14 | 2022-02-10 | 7.790 | 2,006,900 | -3,000 | 0.89% | 15,633,751 |
| 2022-02-11 | 2022-02-09 | 7.715 | 2,009,900 | -25,400 | 0.89% | 15,506,378 |
| 2022-02-10 | 2022-02-08 | 7.640 | 2,035,300 | -10,000 | 0.90% | 15,549,692 |
| 2022-02-09 | 2022-02-07 | 7.600 | 2,045,300 | -20,000 | 0.91% | 15,544,280 |
| 2022-02-08 | 2022-02-04 | 7.555 | 2,065,300 | +6,100 | 0.91% | 15,603,342 |
| 2022-02-04 | 2022-01-27 | 7.595 | 2,059,200 | +7,500 | 0.91% | 15,639,624 |
| 2022-01-28 | 2022-01-26 | 7.870 | 2,051,700 | -23,000 | 0.91% | 16,146,879 |
| 2022-01-27 | 2022-01-25 | 7.865 | 2,074,700 | -23,700 | 0.92% | 16,317,516 |
| 2022-01-26 | 2022-01-24 | 7.835 | 2,098,400 | -10,000 | 0.93% | 16,440,964 |
| 2022-01-25 | 2022-01-21 | 7.835 | 2,108,400 | -9,000 | 0.93% | 16,519,314 |
| 2022-01-24 | 2022-01-20 | 7.845 | 2,117,400 | -45,800 | 0.93% | 16,611,003 |
| 2022-01-20 | 2022-01-18 | 7.655 | 2,163,200 | -12,700 | 0.95% | 16,559,296 |
| 2022-01-17 | 2022-01-13 | 7.745 | 2,175,900 | -81,200 | 0.95% | 16,852,346 |
| 2022-01-14 | 2022-01-12 | 7.670 | 2,257,100 | -66,700 | 0.98% | 17,311,957 |
| 2022-01-13 | 2022-01-11 | 7.610 | 2,323,800 | -5,000 | 1.00% | 17,684,118 |
| 2022-01-11 | 2022-01-07 | 7.450 | 2,328,800 | +35,000 | 1.01% | 17,349,560 |
| 2022-01-10 | 2022-01-06 | 7.545 | 2,293,800 | +1,800 | 0.98% | 17,306,721 |
| 2022-01-07 | 2022-01-05 | 7.645 | 2,292,000 | -5,000 | 0.98% | 17,522,340 |
| 2022-01-04 | 2021-12-31 | 7.695 | 2,297,000 | -18,000 | 0.98% | 17,675,415 |
| 2021-12-30 | 2021-12-28 | 7.670 | 2,315,000 | -20,000 | 0.99% | 17,756,050 |
| 2021-12-29 | 2021-12-24 | 7.605 | 2,335,000 | -10,800 | 1.00% | 17,757,675 |
| 2021-12-23 | 2021-12-21 | 7.490 | 2,345,800 | +12,300 | 1.00% | 17,570,042 |
| 2021-12-22 | 2021-12-20 | 7.550 | 2,333,500 | -35,000 | 0.98% | 17,617,925 |
| 2021-12-21 | 2021-12-17 | 7.640 | 2,368,500 | -16,600 | 1.00% | 18,095,340 |
| 2021-12-17 | 2021-12-15 | 7.290 | 2,385,100 | -300 | 1.00% | 17,387,379 |
| 2021-12-16 | 2021-12-14 | 7.440 | 2,385,400 | -9,100 | 1.00% | 17,747,376 |
| 2021-12-14 | 2021-12-10 | 7.340 | 2,394,500 | +20,000 | 1.01% | 17,575,630 |
| 2021-12-09 | 2021-12-07 | 7.430 | 2,374,500 | +6,000 | 1.00% | 17,642,535 |
| 2021-12-08 | 2021-12-06 | 7.420 | 2,368,500 | -6,900 | 1.00% | 17,574,270 |
| 2021-12-07 | 2021-12-03 | 7.315 | 2,375,400 | +13,900 | 1.00% | 17,376,051 |
| 2021-12-06 | 2021-12-02 | 7.355 | 2,361,500 | +1,800 | 0.99% | 17,368,832 |
| 2021-12-03 | 2021-12-01 | 7.445 | 2,359,700 | -1,300 | 0.99% | 17,567,966 |
| 2021-12-02 | 2021-11-30 | 7.520 | 2,361,000 | -600 | 1.00% | 17,754,720 |
| 2021-12-01 | 2021-11-29 | 7.540 | 2,361,600 | +4,700 | 1.00% | 17,806,464 |
| 2021-11-30 | 2021-11-26 | 7.660 | 2,356,900 | +24,000 | 0.99% | 18,053,854 |
| 2021-11-29 | 2021-11-25 | 7.535 | 2,332,900 | -8,900 | 0.99% | 17,578,402 |
| 2021-11-26 | 2021-11-24 | 7.535 | 2,341,800 | +97,700 | 0.99% | 17,645,463 |
| 2021-11-25 | 2021-11-23 | 7.650 | 2,244,100 | -1,500 | 0.95% | 17,167,365 |
| 2021-11-24 | 2021-11-22 | 7.970 | 2,245,600 | -6,500 | 0.96% | 17,897,432 |
| 2021-11-23 | 2021-11-19 | 8.085 | 2,252,100 | -6,500 | 0.96% | 18,208,229 |
| 2021-11-22 | 2021-11-18 | 8.190 | 2,258,600 | -19,500 | 0.97% | 18,497,934 |
| 2021-11-19 | 2021-11-17 | 8.090 | 2,278,100 | -14,000 | 0.97% | 18,429,829 |
| 2021-11-18 | 2021-11-16 | 8.150 | 2,292,100 | +22,000 | 0.98% | 18,680,615 |
| 2021-11-17 | 2021-11-15 | 8.135 | 2,270,100 | -113,700 | 0.97% | 18,467,264 |
| 2021-11-16 | 2021-11-12 | 8.090 | 2,383,800 | -66,000 | 1.01% | 19,284,942 |
| 2021-11-15 | 2021-11-11 | 8.085 | 2,449,800 | -36,000 | 1.04% | 19,806,633 |
| 2021-11-12 | 2021-11-10 | 7.800 | 2,485,800 | +8,400 | 1.04% | 19,389,240 |
| 2021-11-11 | 2021-11-09 | 7.780 | 2,477,400 | +14,000 | 1.03% | 19,274,172 |
| 2021-11-10 | 2021-11-08 | 7.745 | 2,463,400 | +78,700 | 1.01% | 19,079,033 |
| 2021-11-09 | 2021-11-05 | 7.570 | 2,384,700 | -29,000 | 0.98% | 18,052,179 |
| 2021-11-08 | 2021-11-04 | 7.375 | 2,413,700 | +500 | 0.99% | 17,801,038 |
| 2021-11-04 | 2021-11-02 | 7.555 | 2,413,200 | +19,500 | 0.99% | 18,231,726 |
| 2021-11-03 | 2021-11-01 | 7.450 | 2,393,700 | -39,500 | 0.98% | 17,833,065 |
| 2021-11-02 | 2021-10-29 | 7.560 | 2,433,200 | -3,500 | 1.00% | 18,394,992 |
| 2021-10-29 | 2021-10-27 | 7.495 | 2,436,700 | -100 | 0.99% | 18,263,066 |
| 2021-10-28 | 2021-10-26 | 7.605 | 2,436,800 | +18,000 | 0.99% | 18,531,864 |
| 2021-10-27 | 2021-10-25 | 7.590 | 2,418,800 | +3,000 | 0.99% | 18,358,692 |
| 2021-10-25 | 2021-10-21 | 7.450 | 2,415,800 | +14,000 | 0.98% | 17,997,710 |
| 2021-10-22 | 2021-10-20 | 7.395 | 2,401,800 | +100,500 | 0.97% | 17,761,311 |
| 2021-10-19 | 2021-10-15 | 7.485 | 2,301,300 | -90,900 | 0.93% | 17,225,230 |
| 2021-10-18 | 2021-10-12 | 7.245 | 2,392,200 | +1,000 | 0.96% | 17,331,489 |
| 2021-10-15 | 2021-10-11 | 7.240 | 2,391,200 | -900 | 0.96% | 17,312,288 |
| 2021-10-11 | 2021-10-07 | 7.330 | 2,392,100 | -11,200 | 0.96% | 17,534,093 |
| 2021-10-08 | 2021-10-06 | 7.180 | 2,403,300 | +3,000 | 0.97% | 17,255,694 |
| 2021-10-07 | 2021-10-05 | 7.265 | 2,400,300 | -500 | 0.97% | 17,438,180 |
| 2021-10-06 | 2021-10-04 | 7.230 | 2,400,800 | -15,000 | 0.97% | 17,357,784 |
| 2021-10-05 | 2021-09-30 | 7.055 | 2,415,800 | +15,200 | 0.97% | 17,043,469 |
| 2021-10-04 | 2021-09-29 | 7.115 | 2,400,600 | +12,000 | 0.97% | 17,080,269 |
| 2021-09-30 | 2021-09-28 | 7.150 | 2,388,600 | +5,000 | 0.96% | 17,078,490 |
| 2021-09-28 | 2021-09-24 | 7.245 | 2,383,600 | +40,000 | 0.96% | 17,269,182 |
| 2021-09-27 | 2021-09-23 | 7.330 | 2,343,600 | -1,800 | 0.94% | 17,178,588 |
| 2021-09-24 | 2021-09-21 | 7.290 | 2,345,400 | +33,000 | 0.94% | 17,097,966 |
| 2021-09-23 | 2021-09-20 | 7.245 | 2,312,400 | +30,000 | 0.93% | 16,753,338 |
| 2021-09-21 | 2021-09-17 | 7.300 | 2,282,400 | +219,800 | 0.92% | 16,661,520 |
| 2021-09-20 | 2021-09-16 | 7.505 | 2,062,600 | +20,000 | 0.83% | 15,479,813 |
| 2021-09-13 | 2021-09-09 | 7.575 | 2,042,600 | -3,300 | 0.82% | 15,472,695 |
| 2021-09-10 | 2021-09-08 | 7.625 | 2,045,900 | +18,700 | 0.82% | 15,599,988 |
| 2021-09-09 | 2021-09-07 | 7.790 | 2,027,200 | -5,500 | 0.82% | 15,791,888 |
| 2021-09-08 | 2021-09-06 | 7.860 | 2,032,700 | -4,500 | 0.82% | 15,977,022 |
| 2021-09-03 | 2021-09-01 | 7.735 | 2,037,200 | +10,000 | 0.82% | 15,757,742 |
| 2021-09-02 | 2021-08-31 | 7.780 | 2,027,200 | -1,500 | 0.82% | 15,771,616 |
| 2021-09-01 | 2021-08-30 | 7.780 | 2,028,700 | -5,200 | 0.82% | 15,783,286 |
| 2021-08-31 | 2021-08-27 | 7.670 | 2,033,900 | -3,200 | 0.82% | 15,600,013 |
| 2021-08-30 | 2021-08-26 | 7.545 | 2,037,100 | +15,000 | 0.82% | 15,369,920 |
| 2021-08-26 | 2021-08-24 | 7.675 | 2,022,100 | -20,500 | 0.81% | 15,519,618 |
| 2021-08-24 | 2021-08-20 | 7.540 | 2,042,600 | -23,500 | 0.80% | 15,401,204 |
| 2021-08-23 | 2021-08-19 | 7.505 | 2,066,100 | -22,800 | 0.81% | 15,506,080 |
| 2021-08-20 | 2021-08-18 | 7.570 | 2,088,900 | -23,000 | 0.82% | 15,812,973 |
| 2021-08-19 | 2021-08-17 | 7.595 | 2,111,900 | -21,500 | 0.82% | 16,039,880 |
| 2021-08-18 | 2021-08-16 | 7.450 | 2,133,400 | -6,200 | 0.83% | 15,893,830 |
| 2021-08-17 | 2021-08-13 | 7.305 | 2,139,600 | +13,800 | 0.82% | 15,629,778 |
| 2021-08-16 | 2021-08-12 | 7.295 | 2,125,800 | -11,500 | 0.81% | 15,507,711 |
| 2021-08-13 | 2021-08-11 | 7.095 | 2,137,300 | +20,500 | 0.82% | 15,164,144 |
| 2021-08-12 | 2021-08-10 | 7.120 | 2,116,800 | -87,800 | 0.81% | 15,071,616 |
| 2021-08-11 | 2021-08-09 | 7.240 | 2,204,600 | +208,100 | 0.85% | 15,961,304 |
| 2021-08-10 | 2021-08-06 | 7.670 | 1,996,500 | +1,400 | 0.77% | 15,313,155 |
| 2021-08-06 | 2021-08-04 | 7.795 | 1,995,100 | -5,500 | 0.78% | 15,551,804 |
| 2021-08-04 | 2021-08-02 | 7.740 | 2,000,600 | +10,500 | 0.78% | 15,484,644 |
| 2021-08-03 | 2021-07-30 | 7.935 | 1,990,100 | -42,700 | 0.77% | 15,791,444 |
| 2021-08-02 | 2021-07-29 | 7.830 | 2,032,800 | -5,500 | 0.79% | 15,916,824 |
| 2021-07-29 | 2021-07-27 | 7.675 | 2,038,300 | -20,400 | 0.78% | 15,643,952 |
| 2021-07-28 | 2021-07-26 | 7.755 | 2,058,700 | +400 | 0.79% | 15,965,218 |
| 2021-07-27 | 2021-07-23 | 7.775 | 2,058,300 | -8,500 | 0.78% | 16,003,282 |
| 2021-07-26 | 2021-07-22 | 7.700 | 2,066,800 | +4,500 | 0.78% | 15,914,360 |
| 2021-07-23 | 2021-07-21 | 7.760 | 2,062,300 | +5,300 | 0.78% | 16,003,448 |
| 2021-07-22 | 2021-07-20 | 7.815 | 2,057,000 | -3,400 | 0.78% | 16,075,455 |
| 2021-07-21 | 2021-07-19 | 7.735 | 2,060,400 | -56,000 | 0.78% | 15,937,194 |
| 2021-07-20 | 2021-07-16 | 7.890 | 2,116,400 | -20,000 | 0.79% | 16,698,396 |
| 2021-07-19 | 2021-07-15 | 7.965 | 2,136,400 | +5,400 | 0.80% | 17,016,426 |
| 2021-07-16 | 2021-07-14 | 7.800 | 2,131,000 | +1,700 | 0.80% | 16,621,800 |
| 2021-07-15 | 2021-07-13 | 7.780 | 2,129,300 | +6,300 | 0.80% | 16,565,954 |
| 2021-07-14 | 2021-07-12 | 7.730 | 2,123,000 | -500 | 0.79% | 16,410,790 |
| 2021-07-13 | 2021-07-09 | 7.725 | 2,123,500 | +17,000 | 0.79% | 16,404,038 |
| 2021-07-12 | 2021-07-08 | 7.765 | 2,106,500 | -70,800 | 0.78% | 16,356,972 |
| 2021-07-09 | 2021-07-07 | 7.740 | 2,177,300 | +2,200 | 0.81% | 16,852,302 |
| 2021-07-08 | 2021-07-06 | 7.765 | 2,175,100 | +28,900 | 0.81% | 16,889,652 |
| 2021-07-07 | 2021-07-05 | 7.640 | 2,146,200 | +10,800 | 0.80% | 16,396,968 |
| 2021-07-06 | 2021-07-02 | 7.515 | 2,135,400 | +200 | 0.80% | 16,047,531 |
| 2021-07-05 | 2021-06-30 | 7.325 | 2,135,200 | -6,000 | 0.80% | 15,640,340 |
| 2021-07-02 | 2021-06-29 | 7.460 | 2,141,200 | +20,000 | 0.80% | 15,973,352 |
| 2021-06-30 | 2021-06-28 | 7.555 | 2,121,200 | +7,100 | 0.79% | 16,025,666 |
| 2021-06-28 | 2021-06-24 | 7.510 | 2,114,100 | +13,000 | 0.79% | 15,876,891 |
| 2021-06-25 | 2021-06-23 | 7.550 | 2,101,100 | +15,600 | 0.79% | 15,863,305 |
| 2021-06-24 | 2021-06-22 | 7.530 | 2,085,500 | +65,800 | 0.78% | 15,703,815 |
| 2021-06-23 | 2021-06-21 | 7.525 | 2,019,700 | +68,400 | 0.76% | 15,198,242 |
| 2021-06-22 | 2021-06-18 | 7.650 | 1,951,300 | +67,700 | 0.75% | 14,927,445 |
| 2021-06-21 | 2021-06-17 | 7.820 | 1,883,600 | +108,500 | 0.73% | 14,729,752 |
| 2021-06-18 | 2021-06-16 | 8.255 | 1,775,100 | -7,400 | 0.70% | 14,653,451 |
| 2021-06-17 | 2021-06-15 | 8.310 | 1,782,500 | +58,900 | 0.72% | 14,812,575 |
| 2021-06-16 | 2021-06-11 | 8.620 | 1,723,600 | +12,200 | 0.69% | 14,857,432 |
| 2021-06-15 | 2021-06-10 | 8.410 | 1,711,400 | -6,300 | 0.69% | 14,392,874 |
| 2021-06-11 | 2021-06-09 | 8.535 | 1,717,700 | -23,500 | 0.69% | 14,660,570 |
| 2021-06-10 | 2021-06-08 | 8.555 | 1,741,200 | +53,500 | 0.70% | 14,895,966 |
| 2021-06-09 | 2021-06-07 | 8.470 | 1,687,700 | +23,500 | 0.67% | 14,294,819 |
| 2021-06-08 | 2021-06-04 | 8.360 | 1,664,200 | +12,800 | 0.66% | 13,912,712 |
| 2021-06-07 | 2021-06-03 | 8.560 | 1,651,400 | -5,000 | 0.66% | 14,135,984 |
| 2021-06-04 | 2021-06-02 | 8.605 | 1,656,400 | -64,800 | 0.66% | 14,253,322 |
| 2021-06-03 | 2021-06-01 | 8.735 | 1,721,200 | +6,000 | 0.68% | 15,034,682 |
| 2021-06-02 | 2021-05-31 | 8.675 | 1,715,200 | +3,700 | 0.68% | 14,879,360 |
| 2021-06-01 | 2021-05-28 | 8.530 | 1,711,500 | +51,700 | 0.68% | 14,599,095 |
| 2021-05-31 | 2021-05-27 | 8.635 | 1,659,800 | -10,000 | 0.66% | 14,332,373 |
| 2021-05-28 | 2021-05-26 | 8.710 | 1,669,800 | +11,900 | 0.65% | 14,543,958 |
| 2021-05-27 | 2021-05-25 | 8.480 | 1,657,900 | -173,100 | 0.64% | 14,058,992 |
| 2021-05-26 | 2021-05-24 | 8.470 | 1,831,000 | +3,500 | 0.71% | 15,508,570 |
| 2021-05-25 | 2021-05-21 | 8.420 | 1,827,500 | +8,000 | 0.71% | 15,387,550 |
| 2021-05-24 | 2021-05-20 | 8.400 | 1,819,500 | -34,000 | 0.71% | 15,283,800 |
| 2021-05-21 | 2021-05-18 | 8.365 | 1,853,500 | +43,900 | 0.71% | 15,504,528 |
| 2021-05-20 | 2021-05-17 | 8.220 | 1,809,600 | +28,500 | 0.69% | 14,874,912 |
| 2021-05-18 | 2021-05-14 | 8.045 | 1,781,100 | -3,100 | 0.68% | 14,328,950 |
| 2021-05-17 | 2021-05-13 | 7.880 | 1,784,200 | +3,700 | 0.68% | 14,059,496 |
| 2021-05-14 | 2021-05-12 | 8.055 | 1,780,500 | -5,000 | 0.68% | 14,341,928 |
| 2021-05-13 | 2021-05-11 | 8.060 | 1,785,500 | +5,000 | 0.68% | 14,391,130 |
| 2021-05-12 | 2021-05-10 | 8.070 | 1,780,500 | -1,700 | 0.68% | 14,368,635 |
| 2021-05-11 | 2021-05-07 | 7.930 | 1,782,200 | +93,500 | 0.68% | 14,132,846 |
| 2021-05-10 | 2021-05-06 | 7.690 | 1,688,700 | +900 | 0.65% | 12,986,103 |
| 2021-05-07 | 2021-05-05 | 7.565 | 1,687,800 | +3,400 | 0.64% | 12,768,207 |
| 2021-05-06 | 2021-05-04 | 7.660 | 1,684,400 | +53,000 | 0.64% | 12,902,504 |
| 2021-05-05 | 2021-05-03 | 7.570 | 1,631,400 | +41,000 | 0.62% | 12,349,698 |
| 2021-05-04 | 2021-04-30 | 7.500 | 1,590,400 | -3,000 | 0.61% | 11,928,000 |
| 2021-05-03 | 2021-04-29 | 7.590 | 1,593,400 | +5,900 | 0.61% | 12,093,906 |
| 2021-04-30 | 2021-04-28 | 7.500 | 1,587,500 | +7,700 | 0.61% | 11,906,250 |
| 2021-04-29 | 2021-04-27 | 7.580 | 1,579,800 | +1,200 | 0.61% | 11,974,884 |
| 2021-04-28 | 2021-04-26 | 7.575 | 1,578,600 | +9,800 | 0.61% | 11,957,895 |
| 2021-04-27 | 2021-04-23 | 7.625 | 1,568,800 | -19,500 | 0.60% | 11,962,100 |
| 2021-04-26 | 2021-04-22 | 7.690 | 1,588,300 | +19,700 | 0.61% | 12,214,027 |
| 2021-04-23 | 2021-04-21 | 7.605 | 1,568,600 | -26,300 | 0.60% | 11,929,203 |
| 2021-04-22 | 2021-04-20 | 7.535 | 1,594,900 | -3,000 | 0.61% | 12,017,572 |
| 2021-04-21 | 2021-04-19 | 7.665 | 1,597,900 | -4,400 | 0.61% | 12,247,904 |
| 2021-04-20 | 2021-04-16 | 7.470 | 1,602,300 | +4,400 | 0.62% | 11,969,181 |
| 2021-04-15 | 2021-04-13 | 7.175 | 1,597,900 | +25,900 | 0.60% | 11,464,932 |
| 2021-04-14 | 2021-04-12 | 7.270 | 1,572,000 | -12,100 | 0.60% | 11,428,440 |
| 2021-04-13 | 2021-04-09 | 7.335 | 1,584,100 | -500 | 0.60% | 11,619,374 |
| 2021-04-09 | 2021-04-07 | 7.295 | 1,584,600 | -10,500 | 0.60% | 11,559,657 |
| 2021-04-08 | 2021-04-01 | 7.105 | 1,595,100 | +3,000 | 0.59% | 11,333,186 |
| 2021-04-07 | 2021-03-31 | 6.835 | 1,592,100 | -72,400 | 0.59% | 10,882,004 |
| 2021-04-01 | 2021-03-30 | 6.940 | 1,664,500 | +4,100 | 0.62% | 11,551,630 |
| 2021-03-31 | 2021-03-29 | 7.180 | 1,660,400 | -3,000 | 0.63% | 11,921,672 |
| 2021-03-30 | 2021-03-26 | 7.180 | 1,663,400 | -11,200 | 0.63% | 11,943,212 |
| 2021-03-23 | 2021-03-19 | 7.320 | 1,674,600 | +3,000 | 0.62% | 12,258,072 |
| 2021-03-22 | 2021-03-18 | 7.290 | 1,671,600 | +2,300 | 0.62% | 12,185,964 |
| 2021-03-19 | 2021-03-17 | 7.255 | 1,669,300 | +4,200 | 0.62% | 12,110,772 |
| 2021-03-18 | 2021-03-16 | 7.200 | 1,665,100 | +10,400 | 0.62% | 11,988,720 |
| 2021-03-17 | 2021-03-15 | 7.145 | 1,654,700 | +2,900 | 0.61% | 11,822,832 |
| 2021-03-16 | 2021-03-12 | 7.035 | 1,651,800 | -14,300 | 0.61% | 11,620,413 |
| 2021-03-15 | 2021-03-11 | 7.260 | 1,666,100 | -1,300 | 0.60% | 12,095,886 |
| 2021-03-12 | 2021-03-10 | 7.085 | 1,667,400 | +400 | 0.60% | 11,813,529 |
| 2021-03-11 | 2021-03-09 | 6.945 | 1,667,000 | +8,500 | 0.60% | 11,577,315 |
| 2021-03-10 | 2021-03-08 | 6.955 | 1,658,500 | +16,000 | 0.60% | 11,534,868 |
| 2021-03-09 | 2021-03-05 | 6.930 | 1,642,500 | +44,500 | 0.60% | 11,382,525 |
| 2021-03-08 | 2021-03-04 | 7.120 | 1,598,000 | +24,000 | 0.59% | 11,377,760 |
| 2021-03-05 | 2021-03-03 | 7.240 | 1,574,000 | +2,000 | 0.59% | 11,395,760 |
| 2021-03-04 | 2021-03-02 | 7.125 | 1,572,000 | +57,700 | 0.59% | 11,200,500 |
| 2021-03-03 | 2021-03-01 | 7.430 | 1,514,300 | +28,000 | 0.56% | 11,251,249 |
| 2021-03-02 | 2021-02-26 | 7.475 | 1,486,300 | +13,700 | 0.57% | 11,110,092 |
| 2021-03-01 | 2021-02-25 | 7.760 | 1,472,600 | -2,600 | 0.57% | 11,427,376 |
| 2021-02-26 | 2021-02-24 | 7.870 | 1,475,200 | -18,400 | 0.57% | 11,609,824 |
| 2021-02-25 | 2021-02-23 | 7.900 | 1,493,600 | -18,000 | 0.58% | 11,799,440 |
| 2021-02-24 | 2021-02-22 | 7.780 | 1,511,600 | +31,400 | 0.58% | 11,760,248 |
| 2021-02-23 | 2021-02-19 | 7.600 | 1,480,200 | +21,000 | 0.57% | 11,249,520 |
| 2021-02-22 | 2021-02-18 | 7.680 | 1,459,200 | +32,500 | 0.57% | 11,206,656 |
| 2021-02-19 | 2021-02-17 | 7.755 | 1,426,700 | +38,700 | 0.57% | 11,064,058 |
| 2021-02-18 | 2021-02-16 | 8.025 | 1,388,000 | +22,000 | 0.56% | 11,138,700 |
| 2021-02-17 | 2021-02-11 | 8.165 | 1,366,000 | -17,000 | 0.57% | 11,153,390 |
| 2021-02-16 | 2021-02-09 | 8.225 | 1,383,000 | -500 | 0.58% | 11,375,175 |
| 2021-02-10 | 2021-02-08 | 7.980 | 1,383,500 | -12,900 | 0.58% | 11,040,330 |
| 2021-02-09 | 2021-02-05 | 7.845 | 1,396,400 | +56,700 | 0.59% | 10,954,758 |
| 2021-02-08 | 2021-02-04 | 8.075 | 1,339,700 | -10,000 | 0.56% | 10,818,077 |
| 2021-02-05 | 2021-02-03 | 8.190 | 1,349,700 | +200 | 0.58% | 11,054,043 |
| 2021-02-04 | 2021-02-02 | 8.285 | 1,349,500 | +4,000 | 0.59% | 11,180,608 |
| 2021-02-03 | 2021-02-01 | 8.440 | 1,345,500 | +5,500 | 0.59% | 11,356,020 |
| 2021-02-02 | 2021-01-29 | 8.275 | 1,340,000 | +3,000 | 0.58% | 11,088,500 |
| 2021-02-01 | 2021-01-28 | 8.190 | 1,337,000 | -93,500 | 0.58% | 10,950,030 |
| 2021-01-29 | 2021-01-27 | 8.320 | 1,430,500 | -4,200 | 0.62% | 11,901,760 |
| 2021-01-28 | 2021-01-26 | 8.315 | 1,434,700 | -2,100 | 0.62% | 11,929,530 |
| 2021-01-25 | 2021-01-21 | 8.500 | 1,436,800 | -7,500 | 0.60% | 12,212,800 |
| 2021-01-22 | 2021-01-20 | 8.380 | 1,444,300 | -5,400 | 0.61% | 12,103,234 |
| 2021-01-21 | 2021-01-19 | 8.230 | 1,449,700 | -67,000 | 0.61% | 11,931,031 |
| 2021-01-20 | 2021-01-18 | 8.200 | 1,516,700 | +11,500 | 0.64% | 12,436,940 |
| 2021-01-19 | 2021-01-15 | 8.360 | 1,505,200 | -1,000 | 0.64% | 12,583,472 |
| 2021-01-18 | 2021-01-14 | 8.260 | 1,506,200 | +12,900 | 0.64% | 12,441,212 |
| 2021-01-15 | 2021-01-13 | 8.415 | 1,493,300 | +5,500 | 0.65% | 12,566,119 |
| 2021-01-14 | 2021-01-12 | 8.440 | 1,487,800 | +2,500 | 0.65% | 12,557,032 |
| 2021-01-13 | 2021-01-11 | 8.320 | 1,485,300 | +32,800 | 0.65% | 12,357,696 |
| 2021-01-12 | 2021-01-08 | 8.860 | 1,452,500 | -24,000 | 0.63% | 12,869,150 |
| 2021-01-11 | 2021-01-07 | 9.025 | 1,476,500 | -30,300 | 0.65% | 13,325,412 |
| 2021-01-08 | 2021-01-06 | 9.295 | 1,506,800 | -107,200 | 0.66% | 14,005,706 |
| 2021-01-07 | 2021-01-05 | 9.230 | 1,614,000 | -12,700 | 0.71% | 14,897,220 |
| 2021-01-06 | 2021-01-04 | 9.095 | 1,626,700 | -136,000 | 0.70% | 14,794,837 |
| 2021-01-05 | 2020-12-31 | 8.765 | 1,762,700 | -23,000 | 0.75% | 15,450,066 |
| 2021-01-04 | 2020-12-29 | 8.675 | 1,785,700 | +5,300 | 0.75% | 15,490,948 |
| 2020-12-30 | 2020-12-28 | 8.740 | 1,780,400 | -15,100 | 0.74% | 15,560,696 |
| 2020-12-29 | 2020-12-24 | 8.650 | 1,795,500 | +9,900 | 0.75% | 15,531,075 |
| 2020-12-28 | 2020-12-22 | 8.590 | 1,785,600 | -63,500 | 0.75% | 15,338,304 |
| 2020-12-23 | 2020-12-21 | 8.830 | 1,849,100 | +16,500 | 0.76% | 16,327,553 |
| 2020-12-22 | 2020-12-18 | 8.705 | 1,832,600 | -36,400 | 0.75% | 15,952,783 |
| 2020-12-21 | 2020-12-17 | 8.645 | 1,869,000 | +15,500 | 0.77% | 16,157,505 |
| 2020-12-18 | 2020-12-16 | 8.450 | 1,853,500 | +12,600 | 0.76% | 15,662,075 |
| 2020-12-17 | 2020-12-15 | 8.350 | 1,840,900 | +8,000 | 0.76% | 15,371,515 |
| 2020-12-16 | 2020-12-14 | 8.260 | 1,832,900 | +500 | 0.75% | 15,139,754 |
| 2020-12-15 | 2020-12-11 | 8.265 | 1,832,400 | +31,000 | 0.75% | 15,144,786 |
| 2020-12-14 | 2020-12-10 | 8.310 | 1,801,400 | -4,500 | 0.74% | 14,969,634 |
| 2020-12-11 | 2020-12-09 | 8.500 | 1,805,900 | +10,200 | 0.74% | 15,350,150 |
| 2020-12-10 | 2020-12-08 | 8.565 | 1,795,700 | -1,200 | 0.72% | 15,380,170 |
| 2020-12-09 | 2020-12-07 | 8.310 | 1,796,900 | +9,500 | 0.72% | 14,932,239 |
| 2020-12-08 | 2020-12-04 | 8.340 | 1,787,400 | +87,900 | 0.72% | 14,906,916 |
| 2020-12-07 | 2020-12-03 | 8.350 | 1,699,500 | -3,000 | 0.68% | 14,190,825 |
| 2020-12-04 | 2020-12-02 | 8.115 | 1,702,500 | +7,800 | 0.68% | 13,815,788 |
| 2020-12-03 | 2020-12-01 | 7.920 | 1,694,700 | +34,200 | 0.68% | 13,422,024 |
| 2020-12-02 | 2020-11-30 | 7.820 | 1,660,500 | +132,500 | 0.67% | 12,985,110 |
| 2020-12-01 | 2020-11-27 | 8.090 | 1,528,000 | +75,100 | 0.63% | 12,361,520 |
| 2020-11-30 | 2020-11-26 | 8.125 | 1,452,900 | +16,500 | 0.63% | 11,804,812 |
| 2020-11-27 | 2020-11-25 | 8.080 | 1,436,400 | +34,900 | 0.65% | 11,606,112 |
| 2020-11-26 | 2020-11-24 | 8.240 | 1,401,500 | +84,800 | 0.64% | 11,548,360 |
| 2020-11-25 | 2020-11-23 | 8.675 | 1,316,700 | +2,200 | 0.63% | 11,422,373 |
| 2020-11-24 | 2020-11-20 | 8.600 | 1,314,500 | +4,700 | 0.65% | 11,304,700 |
| 2020-11-23 | 2020-11-19 | 8.570 | 1,309,800 | +12,300 | 0.65% | 11,224,986 |
| 2020-11-20 | 2020-11-18 | 8.745 | 1,297,500 | +1,500 | 0.65% | 11,346,637 |
| 2020-11-19 | 2020-11-17 | 8.790 | 1,296,000 | +11,000 | 0.65% | 11,391,840 |
| 2020-11-18 | 2020-11-16 | 8.835 | 1,285,000 | +14,000 | 0.64% | 11,352,975 |
| 2020-11-17 | 2020-11-13 | 8.725 | 1,271,000 | +15,000 | 0.63% | 11,089,475 |
| 2020-11-16 | 2020-11-12 | 8.620 | 1,256,000 | +33,100 | 0.63% | 10,826,720 |
| 2020-11-13 | 2020-11-11 | 8.700 | 1,222,900 | -4,200 | 0.61% | 10,639,230 |
| 2020-11-12 | 2020-11-10 | 8.810 | 1,227,100 | +217,000 | 0.63% | 10,810,751 |
| 2020-11-11 | 2020-11-09 | 9.510 | 1,010,100 | +14,200 | 0.54% | 9,606,051 |
| 2020-11-10 | 2020-11-06 | 9.415 | 995,900 | -95,900 | 0.68% | 9,376,398 |
| 2020-11-09 | 2020-11-05 | 9.075 | 1,091,800 | +3,800 | 0.75% | 9,908,085 |
| 2020-11-06 | 2020-11-04 | 8.890 | 1,088,000 | +8,100 | 0.75% | 9,672,320 |
| 2020-11-05 | 2020-11-03 | 8.890 | 1,079,900 | +18,500 | 0.74% | 9,600,311 |
| 2020-11-04 | 2020-11-02 | 8.825 | 1,061,400 | +8,400 | 0.73% | 9,366,855 |
| 2020-11-03 | 2020-10-30 | 8.720 | 1,053,000 | +11,800 | 0.73% | 9,182,160 |
| 2020-11-02 | 2020-10-29 | 8.810 | 1,041,200 | +81,600 | 0.73% | 9,172,972 |
| 2020-10-30 | 2020-10-28 | 9.055 | 959,600 | -14,100 | 0.69% | 8,689,178 |
| 2020-10-29 | 2020-10-27 | 9.025 | 973,700 | -900 | 0.80% | 8,787,642 |
| 2020-10-28 | 2020-10-23 | 9.085 | 974,600 | +28,800 | 0.80% | 8,854,241 |
| 2020-10-23 | 2020-10-21 | 9.200 | 945,800 | +11,500 | 0.80% | 8,701,360 |
| 2020-10-22 | 2020-10-20 | 9.010 | 934,300 | +10,000 | 0.79% | 8,418,043 |
| 2020-10-21 | 2020-10-19 | 9.110 | 924,300 | +2,000 | 0.78% | 8,420,373 |
| 2020-10-20 | 2020-10-16 | 9.100 | 922,300 | +4,000 | 0.79% | 8,392,930 |
| 2020-10-19 | 2020-10-15 | 9.035 | 918,300 | -5,400 | 0.78% | 8,296,840 |
| 2020-10-16 | 2020-10-14 | 8.970 | 923,700 | +34,600 | 0.79% | 8,285,589 |
| 2020-10-15 | 2020-10-12 | 9.265 | 889,100 | -19,000 | 0.76% | 8,237,512 |
| 2020-10-14 | 2020-10-09 | 9.150 | 908,100 | -8,000 | 0.78% | 8,309,115 |
| 2020-10-09 | 2020-10-07 | 8.955 | 916,100 | +24,800 | 0.78% | 8,203,676 |
| 2020-10-08 | 2020-10-06 | 9.120 | 891,300 | -4,100 | 0.77% | 8,128,656 |
| 2020-10-07 | 2020-10-05 | 8.950 | 895,400 | -295,400 | 0.77% | 8,013,830 |
| 2020-10-06 | 2020-09-30 | 8.920 | 1,190,800 | -5,500 | 1.02% | 10,621,936 |
| 2020-10-05 | 2020-09-29 | 8.880 | 1,196,300 | +6,200 | 1.03% | 10,623,144 |
| 2020-09-30 | 2020-09-28 | 8.635 | 1,190,100 | +5,500 | 1.04% | 10,276,514 |
| 2020-09-29 | 2020-09-25 | 8.785 | 1,184,600 | +32,600 | 1.04% | 10,406,711 |
| 2020-09-28 | 2020-09-24 | 8.670 | 1,152,000 | -70,900 | 1.02% | 9,987,840 |
| 2020-09-25 | 2020-09-23 | 8.825 | 1,222,900 | +20,100 | 1.10% | 10,792,092 |
| 2020-09-24 | 2020-09-22 | 9.045 | 1,202,800 | +82,700 | 1.12% | 10,879,326 |
| 2020-09-23 | 2020-09-21 | 9.525 | 1,120,100 | -201,500 | 1.09% | 10,668,952 |
| 2020-09-22 | 2020-09-18 | 9.585 | 1,321,600 | -7,700 | 1.34% | 12,667,536 |
| 2020-09-21 | 2020-09-17 | 9.490 | 1,329,300 | -152,900 | 1.35% | 12,615,057 |
| 2020-09-18 | 2020-09-16 | 9.705 | 1,482,200 | -94,000 | 1.50% | 14,384,751 |
| 2020-09-17 | 2020-09-15 | 9.690 | 1,576,200 | +70,000 | 1.60% | 15,273,378 |
| 2020-09-16 | 2020-09-14 | 9.515 | 1,506,200 | -1,500 | 1.47% | 14,331,493 |
| 2020-09-15 | 2020-09-11 | 9.465 | 1,507,700 | -92,200 | 1.47% | 14,270,380 |
| 2020-09-14 | 2020-09-10 | 9.505 | 1,599,900 | +98,800 | 1.56% | 15,207,050 |
| 2020-09-11 | 2020-09-09 | 9.385 | 1,501,100 | +104,500 | 1.46% | 14,087,824 |
| 2020-09-10 | 2020-09-08 | 9.385 | 1,396,600 | +5,000 | 1.36% | 13,107,091 |
| 2020-09-09 | 2020-09-07 | 9.375 | 1,391,600 | +64,000 | 1.36% | 13,046,250 |
| 2020-09-08 | 2020-09-04 | 9.420 | 1,327,600 | +35,100 | 1.29% | 12,505,992 |
| 2020-09-07 | 2020-09-03 | 9.420 | 1,292,500 | +47,200 | 1.26% | 12,175,350 |
| 2020-09-04 | 2020-09-02 | 9.670 | 1,245,300 | +28,800 | 1.21% | 12,042,051 |
| 2020-09-03 | 2020-09-01 | 9.990 | 1,216,500 | +10,000 | 1.35% | 12,152,835 |
| 2020-09-02 | 2020-08-31 | 9.660 | 1,206,500 | +55,100 | 1.34% | 11,654,790 |
| 2020-09-01 | 2020-08-28 | 9.560 | 1,151,400 | -20,600 | 1.28% | 11,007,384 |
| 2020-08-31 | 2020-08-27 | 9.550 | 1,172,000 | +54,000 | 1.31% | 11,192,600 |
| 2020-08-28 | 2020-08-26 | 9.250 | 1,118,000 | +200 | 1.24% | 10,341,500 |
| 2020-08-27 | 2020-08-25 | 9.425 | 1,117,800 | -2,000 | 1.24% | 10,535,265 |
| 2020-08-26 | 2020-08-24 | 9.540 | 1,119,800 | -12,700 | 1.26% | 10,682,892 |
| 2020-08-25 | 2020-08-21 | 9.490 | 1,132,500 | +200 | 1.27% | 10,747,425 |
| 2020-08-24 | 2020-08-20 | 9.430 | 1,132,300 | +97,500 | 1.30% | 10,677,589 |
| 2020-08-21 | 2020-08-19 | 9.980 | 1,034,800 | +29,000 | 1.18% | 10,327,304 |
| 2020-08-20 | 2020-08-18 | 10.150 | 1,005,800 | +43,300 | 1.27% | 10,208,870 |
| 2020-08-19 | 2020-08-17 | 9.680 | 962,500 | +17,000 | 1.21% | 9,317,000 |
| 2020-08-18 | 2020-08-14 | 9.580 | 945,500 | +48,900 | 1.25% | 9,057,890 |
| 2020-08-17 | 2020-08-13 | 9.420 | 896,600 | -4,500 | 1.19% | 8,445,972 |
| 2020-08-14 | 2020-08-12 | 9.480 | 901,100 | +111,500 | 1.20% | 8,542,428 |
| 2020-08-13 | 2020-08-11 | 10.080 | 789,600 | -7,300 | 1.05% | 7,959,168 |
| 2020-08-12 | 2020-08-10 | 10.460 | 796,900 | +21,700 | 2.11% | 8,335,574 |
| 2020-08-11 | 2020-08-07 | 10.800 | 775,200 | -52,800 | 2.05% | 8,372,160 |
| 2020-08-10 | 2020-08-06 | 10.640 | 828,000 | +19,000 | 2.19% | 8,809,920 |
| 2020-08-07 | 2020-08-05 | 10.560 | 809,000 | +41,200 | 3.04% | 8,543,040 |
| 2020-08-06 | 2020-08-04 | 10.010 | 767,800 | +42,000 | 2.89% | 7,685,678 |
| 2020-08-05 | 2020-08-03 | 9.960 | 725,800 | +700 | 2.90% | 7,228,968 |
| 2020-08-04 | 2020-07-31 | 10.040 | 725,100 | +85,100 | 2.90% | 7,280,004 |
| 2020-08-03 | 2020-07-30 | 9.790 | 640,000 | +26,400 | 2.56% | 6,265,600 |
| 2020-07-31 | 2020-07-29 | 9.790 | 613,600 | +29,500 | 2.62% | 6,007,144 |
| 2020-07-30 | 2020-07-28 | 9.400 | 584,100 | +84,300 | 2.50% | 5,490,540 |
| 2020-07-29 | 2020-07-27 | 9.650 | 499,800 | +31,000 | 2.14% | 4,823,070 |
| 2020-07-28 | 2020-07-24 | 9.320 | 468,800 | +21,500 | 2.00% | 4,369,216 |
| 2020-07-27 | 2020-07-23 | 9.130 | 447,300 | +24,500 | 1.98% | 4,083,849 |
| 2020-07-24 | 2020-07-22 | 8.960 | 422,800 | +13,000 | 1.94% | 3,788,288 |
| 2020-07-23 | 2020-07-21 | 8.675 | 409,800 | +25,300 | 2.30% | 3,555,015 |
| 2020-07-21 | 2020-07-17 | 8.470 | 384,500 | +1,000 | 2.50% | 3,256,715 |
| 2020-07-16 | 2020-07-14 | 8.485 | 383,500 | +19,000 | 2.49% | 3,253,998 |
| 2020-07-14 | 2020-07-10 | 8.510 | 364,500 | +1,000 | 2.80% | 3,101,895 |
| 2020-07-13 | 2020-07-09 | 8.665 | 363,500 | +346,500 | 2.80% | 3,149,727 |
| 2020-07-09 | 2020-07-07 | 8.355 | 17,000 | +4,000 | 0.16% | 142,035 |
| 2020-07-08 | 2020-07-06 | 8.310 | 13,000 | +3,000 | 0.13% | 108,030 |
| 2020-07-06 | 2020-07-02 | 8.265 | 10,000 | +10,000 | 0.10% | 82,650 |
| 2020-06-09 | 2020-06-05 | 7.670 | 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