History of CCASS shareholding
Participant: BANK OF CHINA (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 | 4,670,500 | +0 | 9.69% | 107,047,860 |
| 2025-10-13 | 2025-10-09 | 23.700 | 4,670,500 | +0 | 9.69% | 110,690,850 |
| 2025-10-10 | 2025-10-08 | 23.800 | 4,670,500 | +47,400 | 9.69% | 111,157,900 |
| 2025-10-09 | 2025-10-06 | 22.780 | 4,623,100 | +38,200 | 9.59% | 105,314,218 |
| 2025-10-08 | 2025-10-03 | 21.860 | 4,584,900 | -65,900 | 9.51% | 100,225,914 |
| 2025-10-06 | 2025-10-02 | 21.940 | 4,650,800 | +30,000 | 9.65% | 102,038,552 |
| 2025-10-03 | 2025-09-30 | 21.680 | 4,620,800 | -37,500 | 9.59% | 100,178,944 |
| 2025-10-02 | 2025-09-29 | 21.340 | 4,658,300 | +88,900 | 9.66% | 99,408,122 |
| 2025-09-30 | 2025-09-26 | 20.720 | 4,569,400 | -15,700 | 9.48% | 94,677,968 |
| 2025-09-29 | 2025-09-25 | 20.720 | 4,585,100 | +36,100 | 9.51% | 95,003,272 |
| 2025-09-26 | 2025-09-24 | 21.040 | 4,549,000 | -25,500 | 9.44% | 95,710,960 |
| 2025-09-25 | 2025-09-23 | 20.760 | 4,574,500 | +56,800 | 9.49% | 94,966,620 |
| 2025-09-24 | 2025-09-22 | 20.320 | 4,517,700 | -25,700 | 9.37% | 91,799,664 |
| 2025-09-23 | 2025-09-19 | 19.690 | 4,543,400 | -18,500 | 9.43% | 89,459,546 |
| 2025-09-22 | 2025-09-18 | 19.750 | 4,561,900 | -58,300 | 9.46% | 90,097,525 |
| 2025-09-19 | 2025-09-17 | 19.880 | 4,620,200 | -9,700 | 9.59% | 91,849,576 |
| 2025-09-18 | 2025-09-16 | 20.100 | 4,629,900 | -15,400 | 9.61% | 93,060,990 |
| 2025-09-17 | 2025-09-15 | 19.630 | 4,645,300 | +22,000 | 9.64% | 91,187,239 |
| 2025-09-16 | 2025-09-12 | 19.700 | 4,623,300 | +110,000 | 9.59% | 91,079,010 |
| 2025-09-15 | 2025-09-11 | 19.520 | 4,513,300 | -56,900 | 9.36% | 88,099,616 |
| 2025-09-12 | 2025-09-10 | 19.690 | 4,570,200 | +5,000 | 9.48% | 89,987,238 |
| 2025-09-11 | 2025-09-09 | 19.750 | 4,565,200 | -10,300 | 9.47% | 90,162,700 |
| 2025-09-10 | 2025-09-08 | 19.370 | 4,575,500 | +10,900 | 9.49% | 88,627,435 |
| 2025-09-09 | 2025-09-05 | 18.900 | 4,564,600 | -5,600 | 9.47% | 86,270,940 |
| 2025-09-08 | 2025-09-04 | 18.830 | 4,570,200 | -59,500 | 9.48% | 86,056,866 |
| 2025-09-05 | 2025-09-03 | 18.830 | 4,629,700 | -29,500 | 9.61% | 87,177,251 |
| 2025-09-04 | 2025-09-02 | 18.200 | 4,659,200 | +49,000 | 9.36% | 84,797,440 |
| 2025-09-03 | 2025-09-01 | 18.320 | 4,610,200 | -191,600 | 9.26% | 84,458,864 |
| 2025-09-02 | 2025-08-29 | 17.500 | 4,801,800 | -33,600 | 9.64% | 84,031,500 |
| 2025-09-01 | 2025-08-28 | 17.290 | 4,835,400 | -54,100 | 9.71% | 83,604,066 |
| 2025-08-29 | 2025-08-27 | 17.050 | 4,889,500 | -78,900 | 9.82% | 83,365,975 |
| 2025-08-28 | 2025-08-26 | 17.060 | 4,968,400 | -33,700 | 9.98% | 84,760,904 |
| 2025-08-27 | 2025-08-25 | 16.960 | 5,002,100 | -22,600 | 10.04% | 84,835,616 |
| 2025-08-26 | 2025-08-22 | 16.560 | 5,024,700 | +42,800 | 10.09% | 83,209,032 |
| 2025-08-25 | 2025-08-21 | 16.660 | 4,981,900 | +25,000 | 10.00% | 82,998,454 |
| 2025-08-22 | 2025-08-20 | 16.520 | 4,956,900 | +30,800 | 9.95% | 81,887,988 |
| 2025-08-21 | 2025-08-19 | 16.660 | 4,926,100 | +70,600 | 9.89% | 82,068,826 |
| 2025-08-20 | 2025-08-18 | 16.900 | 4,855,500 | +23,000 | 9.75% | 82,057,950 |
| 2025-08-19 | 2025-08-15 | 16.790 | 4,832,500 | +137,900 | 10.03% | 81,137,675 |
| 2025-08-18 | 2025-08-14 | 16.870 | 4,694,600 | +20,800 | 9.74% | 79,197,902 |
| 2025-08-15 | 2025-08-13 | 16.980 | 4,673,800 | +29,200 | 9.70% | 79,361,124 |
| 2025-08-14 | 2025-08-12 | 16.990 | 4,644,600 | +20,500 | 9.64% | 78,911,754 |
| 2025-08-13 | 2025-08-11 | 17.080 | 4,624,100 | +72,800 | 9.59% | 78,979,628 |
| 2025-08-12 | 2025-08-08 | 17.860 | 4,551,300 | -74,300 | 9.44% | 81,286,218 |
| 2025-08-11 | 2025-08-07 | 17.610 | 4,625,600 | -44,600 | 9.29% | 81,456,816 |
| 2025-08-08 | 2025-08-06 | 17.230 | 4,670,200 | -16,400 | 9.38% | 80,467,546 |
| 2025-08-07 | 2025-08-05 | 17.210 | 4,686,600 | -17,600 | 9.41% | 80,656,386 |
| 2025-08-06 | 2025-08-04 | 17.020 | 4,704,200 | -93,500 | 9.45% | 80,065,484 |
| 2025-08-05 | 2025-08-01 | 16.310 | 4,797,700 | +29,600 | 9.63% | 78,250,487 |
| 2025-08-04 | 2025-07-31 | 16.500 | 4,768,100 | +99,700 | 9.57% | 78,673,650 |
| 2025-08-01 | 2025-07-30 | 16.780 | 4,668,400 | +27,200 | 9.53% | 78,335,752 |
| 2025-07-31 | 2025-07-29 | 16.680 | 4,641,200 | +59,400 | 9.47% | 77,415,216 |
| 2025-07-30 | 2025-07-28 | 16.850 | 4,581,800 | +67,600 | 9.35% | 77,203,330 |
| 2025-07-29 | 2025-07-25 | 17.100 | 4,514,200 | +23,500 | 9.21% | 77,192,820 |
| 2025-07-28 | 2025-07-24 | 17.230 | 4,490,700 | -14,600 | 9.16% | 77,374,761 |
| 2025-07-25 | 2025-07-23 | 17.960 | 4,505,300 | -500 | 9.19% | 80,915,188 |
| 2025-07-24 | 2025-07-22 | 17.510 | 4,505,800 | -44,100 | 9.20% | 78,896,558 |
| 2025-07-23 | 2025-07-21 | 17.270 | 4,549,900 | -24,000 | 9.29% | 78,576,773 |
| 2025-07-22 | 2025-07-18 | 17.080 | 4,573,900 | -8,000 | 9.33% | 78,122,212 |
| 2025-07-21 | 2025-07-17 | 16.850 | 4,581,900 | -9,500 | 9.35% | 77,205,015 |
| 2025-07-18 | 2025-07-16 | 16.970 | 4,591,400 | +48,000 | 9.37% | 77,916,058 |
| 2025-07-17 | 2025-07-15 | 17.260 | 4,543,400 | -36,100 | 9.27% | 78,419,084 |
| 2025-07-16 | 2025-07-14 | 17.340 | 4,579,500 | -50,800 | 9.35% | 79,408,530 |
| 2025-07-15 | 2025-07-11 | 17.060 | 4,630,300 | -21,200 | 9.45% | 78,992,918 |
| 2025-07-14 | 2025-07-10 | 16.830 | 4,651,500 | +2,300 | 9.49% | 78,284,745 |
| 2025-07-11 | 2025-07-09 | 16.520 | 4,649,200 | +78,100 | 9.49% | 76,804,784 |
| 2025-07-10 | 2025-07-08 | 17.000 | 4,571,100 | -10,800 | 9.33% | 77,708,700 |
| 2025-07-09 | 2025-07-07 | 16.630 | 4,581,900 | +57,600 | 9.35% | 76,196,997 |
| 2025-07-08 | 2025-07-04 | 17.080 | 4,524,300 | -27,900 | 9.23% | 77,275,044 |
| 2025-07-07 | 2025-07-03 | 17.180 | 4,552,200 | +9,900 | 9.29% | 78,206,796 |
| 2025-07-04 | 2025-07-02 | 16.940 | 4,542,300 | -7,200 | 9.27% | 76,946,562 |
| 2025-07-03 | 2025-06-30 | 16.580 | 4,549,500 | +47,100 | 9.28% | 75,430,710 |
| 2025-07-02 | 2025-06-27 | 16.510 | 4,502,400 | -5,700 | 9.19% | 74,334,624 |
| 2025-06-30 | 2025-06-26 | 17.150 | 4,508,100 | -22,700 | 9.20% | 77,313,915 |
| 2025-06-27 | 2025-06-25 | 17.010 | 4,530,800 | -28,000 | 9.25% | 77,068,908 |
| 2025-06-26 | 2025-06-24 | 16.980 | 4,558,800 | -19,500 | 9.30% | 77,408,424 |
| 2025-06-25 | 2025-06-23 | 17.280 | 4,578,300 | -42,400 | 9.34% | 79,113,024 |
| 2025-06-24 | 2025-06-20 | 17.220 | 4,620,700 | +19,500 | 9.43% | 79,568,454 |
| 2025-06-23 | 2025-06-19 | 17.420 | 4,601,200 | -2,300 | 9.39% | 80,152,904 |
| 2025-06-20 | 2025-06-18 | 17.620 | 4,603,500 | +5,600 | 9.39% | 81,113,670 |
| 2025-06-19 | 2025-06-17 | 17.660 | 4,597,900 | +7,300 | 9.38% | 81,198,914 |
| 2025-06-18 | 2025-06-16 | 17.920 | 4,590,600 | -68,700 | 9.37% | 82,263,552 |
| 2025-06-17 | 2025-06-13 | 17.960 | 4,659,300 | +6,000 | 9.51% | 83,681,028 |
| 2025-06-16 | 2025-06-12 | 17.220 | 4,653,300 | -64,500 | 9.50% | 80,129,826 |
| 2025-06-13 | 2025-06-11 | 17.240 | 4,717,800 | +39,000 | 9.63% | 81,334,872 |
| 2025-06-12 | 2025-06-10 | 17.090 | 4,678,800 | +20,900 | 9.55% | 79,960,692 |
| 2025-06-11 | 2025-06-09 | 17.030 | 4,657,900 | +31,700 | 9.51% | 79,324,037 |
| 2025-06-10 | 2025-06-06 | 17.380 | 4,626,200 | -7,900 | 9.44% | 80,403,356 |
| 2025-06-09 | 2025-06-05 | 17.520 | 4,634,100 | +19,000 | 9.46% | 81,189,432 |
| 2025-06-06 | 2025-06-04 | 17.380 | 4,615,100 | +8,500 | 9.42% | 80,210,438 |
| 2025-06-05 | 2025-06-03 | 17.410 | 4,606,600 | -26,300 | 9.40% | 80,200,906 |
| 2025-06-04 | 2025-06-02 | 17.370 | 4,632,900 | -79,300 | 9.45% | 80,473,473 |
| 2025-06-03 | 2025-05-30 | 16.760 | 4,712,200 | +16,300 | 9.94% | 78,976,472 |
| 2025-06-02 | 2025-05-29 | 16.690 | 4,695,900 | +39,100 | 9.91% | 78,374,571 |
| 2025-05-30 | 2025-05-28 | 17.000 | 4,656,800 | +36,200 | 9.82% | 79,165,600 |
| 2025-05-29 | 2025-05-27 | 16.850 | 4,620,600 | -15,100 | 9.75% | 77,857,110 |
| 2025-05-28 | 2025-05-26 | 17.200 | 4,635,700 | +38,400 | 9.78% | 79,734,040 |
| 2025-05-27 | 2025-05-23 | 17.160 | 4,597,300 | +20,600 | 9.70% | 78,889,668 |
| 2025-05-26 | 2025-05-22 | 17.180 | 4,576,700 | -500 | 9.66% | 78,627,706 |
| 2025-05-23 | 2025-05-21 | 17.000 | 4,577,200 | -53,500 | 9.66% | 77,812,400 |
| 2025-05-22 | 2025-05-20 | 16.100 | 4,630,700 | +78,000 | 9.77% | 74,554,270 |
| 2025-05-21 | 2025-05-19 | 16.200 | 4,552,700 | +53,900 | 9.60% | 73,753,740 |
| 2025-05-20 | 2025-05-16 | 15.940 | 4,498,800 | -13,100 | 9.49% | 71,710,872 |
| 2025-05-19 | 2025-05-15 | 15.260 | 4,511,900 | +97,100 | 9.52% | 68,851,594 |
| 2025-05-16 | 2025-05-14 | 16.230 | 4,414,800 | +26,300 | 9.31% | 71,652,204 |
| 2025-05-15 | 2025-05-13 | 16.420 | 4,388,500 | +53,300 | 9.26% | 72,059,170 |
| 2025-05-14 | 2025-05-12 | 16.030 | 4,335,200 | -51,000 | 9.15% | 69,493,256 |
| 2025-05-13 | 2025-05-09 | 17.100 | 4,386,200 | +29,000 | 9.58% | 75,004,020 |
| 2025-05-12 | 2025-05-08 | 17.270 | 4,357,200 | +31,400 | 9.51% | 75,248,844 |
| 2025-05-09 | 2025-05-07 | 17.740 | 4,325,800 | -11,000 | 9.44% | 76,739,692 |
| 2025-05-08 | 2025-05-06 | 17.570 | 4,336,800 | +32,900 | 9.64% | 76,197,576 |
| 2025-05-07 | 2025-05-02 | 16.470 | 4,303,900 | +33,100 | 9.56% | 70,885,233 |
| 2025-05-06 | 2025-04-30 | 16.980 | 4,270,800 | -15,500 | 9.49% | 72,518,184 |
| 2025-05-02 | 2025-04-29 | 17.130 | 4,286,300 | +15,200 | 9.53% | 73,424,319 |
| 2025-04-30 | 2025-04-28 | 16.820 | 4,271,100 | -245,800 | 9.49% | 71,839,902 |
| 2025-04-29 | 2025-04-25 | 16.990 | 4,516,900 | +83,700 | 10.04% | 76,742,131 |
| 2025-04-28 | 2025-04-24 | 17.280 | 4,433,200 | +59,100 | 9.85% | 76,605,696 |
| 2025-04-25 | 2025-04-23 | 17.130 | 4,374,100 | -172,700 | 9.72% | 74,928,333 |
| 2025-04-24 | 2025-04-22 | 18.680 | 4,546,800 | +20,200 | 10.10% | 84,934,224 |
| 2025-04-23 | 2025-04-17 | 17.220 | 4,526,600 | -83,400 | 9.71% | 77,948,052 |
| 2025-04-22 | 2025-04-16 | 16.990 | 4,610,000 | -24,900 | 9.89% | 78,323,900 |
| 2025-04-17 | 2025-04-15 | 16.260 | 4,634,900 | +8,100 | 10.30% | 75,363,474 |
| 2025-04-16 | 2025-04-14 | 16.260 | 4,626,800 | -112,300 | 10.28% | 75,231,768 |
| 2025-04-15 | 2025-04-11 | 16.160 | 4,739,100 | -200,800 | 10.53% | 76,583,856 |
| 2025-04-14 | 2025-04-10 | 15.200 | 4,939,900 | -30,600 | 10.98% | 75,086,480 |
| 2025-04-11 | 2025-04-09 | 14.570 | 4,970,500 | +159,800 | 11.05% | 72,420,185 |
| 2025-04-10 | 2025-04-08 | 14.160 | 4,810,700 | +45,200 | 10.15% | 68,119,512 |
| 2025-04-09 | 2025-04-07 | 14.350 | 4,765,500 | -496,600 | 10.59% | 68,384,925 |
| 2025-04-08 | 2025-04-03 | 15.510 | 5,262,100 | +90,400 | 11.69% | 81,615,171 |
| 2025-04-07 | 2025-04-02 | 15.520 | 5,171,700 | -31,300 | 11.49% | 80,264,784 |
| 2025-04-03 | 2025-04-01 | 15.520 | 5,203,000 | +15,000 | 11.56% | 80,750,560 |
| 2025-04-02 | 2025-03-31 | 15.530 | 5,188,000 | -128,100 | 11.53% | 80,569,640 |
| 2025-04-01 | 2025-03-28 | 15.180 | 5,316,100 | -245,200 | 12.03% | 80,698,398 |
| 2025-03-31 | 2025-03-27 | 14.760 | 5,561,300 | -21,200 | 12.58% | 82,084,788 |
| 2025-03-28 | 2025-03-26 | 14.650 | 5,582,500 | -9,500 | 12.63% | 81,783,625 |
| 2025-03-27 | 2025-03-25 | 14.440 | 5,592,000 | -52,300 | 12.65% | 80,748,480 |
| 2025-03-26 | 2025-03-24 | 14.550 | 5,644,300 | -3,500 | 12.77% | 82,124,565 |
| 2025-03-25 | 2025-03-21 | 14.660 | 5,647,800 | -1,500 | 12.78% | 82,796,748 |
| 2025-03-24 | 2025-03-20 | 14.760 | 5,649,300 | +12,700 | 12.33% | 83,383,668 |
| 2025-03-21 | 2025-03-19 | 14.720 | 5,636,600 | +105,000 | 12.31% | 82,970,752 |
| 2025-03-20 | 2025-03-18 | 14.510 | 5,531,600 | -93,800 | 12.08% | 80,263,516 |
| 2025-03-19 | 2025-03-17 | 14.220 | 5,625,400 | -74,700 | 12.28% | 79,993,188 |
| 2025-03-18 | 2025-03-14 | 14.250 | 5,700,100 | -438,300 | 12.45% | 81,226,425 |
| 2025-03-17 | 2025-03-13 | 13.770 | 6,138,400 | -145,800 | 12.74% | 84,525,768 |
| 2025-03-14 | 2025-03-12 | 13.510 | 6,284,200 | -127,100 | 12.42% | 84,899,542 |
| 2025-03-13 | 2025-03-11 | 13.400 | 6,411,300 | -163,300 | 12.67% | 85,911,420 |
| 2025-03-12 | 2025-03-10 | 13.500 | 6,574,600 | -106,300 | 12.40% | 88,757,100 |
| 2025-03-11 | 2025-03-07 | 13.570 | 6,680,900 | -158,800 | 12.61% | 90,659,813 |
| 2025-03-10 | 2025-03-06 | 13.520 | 6,839,700 | -164,700 | 12.91% | 92,472,744 |
| 2025-03-07 | 2025-03-05 | 13.620 | 7,004,400 | -223,700 | 13.22% | 95,399,928 |
| 2025-03-06 | 2025-03-04 | 13.470 | 7,228,100 | -141,100 | 13.64% | 97,362,507 |
| 2025-03-05 | 2025-03-03 | 13.110 | 7,369,200 | -922,100 | 12.08% | 96,610,212 |
| 2025-03-04 | 2025-02-28 | 13.130 | 8,291,300 | -478,600 | 13.59% | 108,864,769 |
| 2025-03-03 | 2025-02-27 | 13.390 | 8,769,900 | -38,500 | 13.83% | 117,428,961 |
| 2025-02-28 | 2025-02-26 | 13.610 | 8,808,400 | -37,700 | 13.89% | 119,882,324 |
| 2025-02-27 | 2025-02-25 | 13.800 | 8,846,100 | -2,800 | 13.61% | 122,076,180 |
| 2025-02-26 | 2025-02-24 | 13.900 | 8,848,900 | -115,400 | 13.61% | 122,999,710 |
| 2025-02-25 | 2025-02-21 | 13.760 | 8,964,300 | -90,400 | 13.79% | 123,348,768 |
| 2025-02-24 | 2025-02-20 | 14.020 | 9,054,700 | -176,600 | 13.60% | 126,946,894 |
| 2025-02-21 | 2025-02-19 | 13.890 | 9,231,300 | -504,500 | 13.86% | 128,222,757 |
| 2025-02-20 | 2025-02-18 | 13.620 | 9,735,800 | -119,200 | 14.11% | 132,601,596 |
| 2025-02-19 | 2025-02-17 | 13.530 | 9,855,000 | -387,000 | 14.28% | 133,338,150 |
| 2025-02-18 | 2025-02-14 | 13.970 | 10,242,000 | -8,200 | 14.84% | 143,080,740 |
| 2025-02-17 | 2025-02-13 | 13.820 | 10,250,200 | -60,200 | 14.86% | 141,657,764 |
| 2025-02-14 | 2025-02-12 | 13.590 | 10,310,400 | +56,800 | 14.94% | 140,118,336 |
| 2025-02-13 | 2025-02-11 | 13.800 | 10,253,600 | -175,400 | 14.86% | 141,499,680 |
| 2025-02-12 | 2025-02-10 | 13.610 | 10,429,000 | -7,600 | 14.61% | 141,938,690 |
| 2025-02-11 | 2025-02-07 | 13.320 | 10,436,600 | +24,700 | 14.62% | 139,015,512 |
| 2025-02-10 | 2025-02-06 | 13.200 | 10,411,900 | -4,600 | 14.58% | 137,437,080 |
| 2025-02-07 | 2025-02-05 | 13.350 | 10,416,500 | -448,500 | 14.59% | 139,060,275 |
| 2025-02-06 | 2025-02-04 | 12.890 | 10,865,000 | -137,700 | 15.22% | 140,049,850 |
| 2025-02-05 | 2025-02-03 | 12.750 | 11,002,700 | -1,800 | 15.07% | 140,284,425 |
| 2025-02-04 | 2025-01-28 | 12.250 | 11,004,500 | -40,300 | 15.07% | 134,805,125 |
| 2025-02-03 | 2025-01-24 | 12.600 | 11,044,800 | +12,400 | 15.13% | 139,164,480 |
| 2025-01-27 | 2025-01-23 | 12.410 | 11,032,400 | -21,000 | 15.11% | 136,912,084 |
| 2025-01-24 | 2025-01-22 | 12.440 | 11,053,400 | -88,600 | 15.14% | 137,504,296 |
| 2025-01-23 | 2025-01-21 | 12.280 | 11,142,000 | -25,000 | 15.26% | 136,823,760 |
| 2025-01-22 | 2025-01-20 | 12.280 | 11,167,000 | -65,400 | 15.30% | 137,130,760 |
| 2025-01-21 | 2025-01-17 | 12.210 | 11,232,400 | -29,100 | 15.39% | 137,147,604 |
| 2025-01-20 | 2025-01-16 | 12.130 | 11,261,500 | -41,600 | 15.43% | 136,601,995 |
| 2025-01-17 | 2025-01-15 | 11.880 | 11,303,100 | +600 | 15.15% | 134,280,828 |
| 2025-01-16 | 2025-01-14 | 11.730 | 11,302,500 | -76,400 | 15.15% | 132,578,325 |
| 2025-01-15 | 2025-01-13 | 11.970 | 11,378,900 | -61,300 | 15.25% | 136,205,433 |
| 2025-01-14 | 2025-01-10 | 11.890 | 11,440,200 | -4,500 | 15.34% | 136,023,978 |
| 2025-01-13 | 2025-01-09 | 11.720 | 11,444,700 | -11,200 | 15.34% | 134,131,884 |
| 2025-01-10 | 2025-01-08 | 11.600 | 11,455,900 | -2,000 | 15.36% | 132,888,440 |
| 2025-01-09 | 2025-01-07 | 11.480 | 11,457,900 | -7,300 | 15.36% | 131,536,692 |
| 2025-01-08 | 2025-01-06 | 11.350 | 11,465,200 | -58,000 | 15.37% | 130,130,020 |
| 2025-01-07 | 2025-01-03 | 11.630 | 11,523,200 | -8,600 | 15.45% | 134,014,816 |
| 2025-01-06 | 2025-01-02 | 11.400 | 11,531,800 | -5,000 | 15.46% | 131,462,520 |
| 2025-01-03 | 2024-12-31 | 11.130 | 11,536,800 | +6,800 | 15.46% | 128,404,584 |
| 2025-01-02 | 2024-12-27 | 11.430 | 11,530,000 | -9,200 | 15.46% | 131,787,900 |
| 2024-12-30 | 2024-12-24 | 11.280 | 11,539,200 | +104,100 | 15.47% | 130,162,176 |
| 2024-12-27 | 2024-12-20 | 11.180 | 11,435,100 | +74,900 | 15.33% | 127,844,418 |
| 2024-12-23 | 2024-12-19 | 11.260 | 11,360,200 | +94,200 | 15.39% | 127,915,852 |
| 2024-12-20 | 2024-12-18 | 11.550 | 11,266,000 | +44,500 | 15.27% | 130,122,300 |
| 2024-12-19 | 2024-12-17 | 11.620 | 11,221,500 | +10,000 | 15.21% | 130,393,830 |
| 2024-12-18 | 2024-12-16 | 11.670 | 11,211,500 | +16,100 | 15.19% | 130,838,205 |
| 2024-12-17 | 2024-12-13 | 11.940 | 11,195,400 | +150,600 | 15.17% | 133,673,076 |
| 2024-12-16 | 2024-12-12 | 12.320 | 11,044,800 | +5,600 | 14.97% | 136,071,936 |
| 2024-12-13 | 2024-12-11 | 12.140 | 11,039,200 | -84,900 | 14.96% | 134,015,888 |
| 2024-12-12 | 2024-12-10 | 11.780 | 11,124,100 | -37,300 | 15.07% | 131,041,898 |
| 2024-12-11 | 2024-12-09 | 11.650 | 11,161,400 | -100 | 15.12% | 130,030,310 |
| 2024-12-10 | 2024-12-06 | 11.560 | 11,161,500 | -27,100 | 15.12% | 129,026,940 |
| 2024-12-09 | 2024-12-05 | 11.680 | 11,188,600 | -13,700 | 15.16% | 130,682,848 |
| 2024-12-06 | 2024-12-04 | 11.570 | 11,202,300 | +8,000 | 15.18% | 129,610,611 |
| 2024-12-05 | 2024-12-03 | 11.640 | 11,194,300 | -2,000 | 15.17% | 130,301,652 |
| 2024-12-04 | 2024-12-02 | 11.480 | 11,196,300 | -17,100 | 14.85% | 128,533,524 |
| 2024-12-03 | 2024-11-29 | 11.750 | 11,213,400 | -262,100 | 14.87% | 131,757,450 |
| 2024-12-02 | 2024-11-28 | 11.570 | 11,475,500 | -13,500 | 15.22% | 132,771,535 |
| 2024-11-29 | 2024-11-27 | 11.680 | 11,489,000 | +34,900 | 15.24% | 134,191,520 |
| 2024-11-28 | 2024-11-26 | 11.360 | 11,454,100 | -36,300 | 15.19% | 130,118,576 |
| 2024-11-27 | 2024-11-25 | 11.860 | 11,490,400 | -259,300 | 15.24% | 136,276,144 |
| 2024-11-26 | 2024-11-22 | 12.160 | 11,749,700 | +75,700 | 15.58% | 142,876,352 |
| 2024-11-25 | 2024-11-21 | 11.860 | 11,674,000 | +14,900 | 15.48% | 138,453,640 |
| 2024-11-22 | 2024-11-20 | 11.500 | 11,659,100 | +151,600 | 15.46% | 134,079,650 |
| 2024-11-21 | 2024-11-19 | 11.480 | 11,507,500 | +92,300 | 15.26% | 132,106,100 |
| 2024-11-20 | 2024-11-18 | 11.180 | 11,415,200 | +105,200 | 15.47% | 127,621,936 |
| 2024-11-19 | 2024-11-15 | 11.040 | 11,310,000 | -27,400 | 15.33% | 124,862,400 |
| 2024-11-18 | 2024-11-14 | 10.940 | 11,337,400 | -275,400 | 15.36% | 124,031,156 |
| 2024-11-15 | 2024-11-13 | 11.400 | 11,612,800 | +231,700 | 15.74% | 132,385,920 |
| 2024-11-14 | 2024-11-12 | 11.300 | 11,381,100 | -134,800 | 15.42% | 128,606,430 |
| 2024-11-13 | 2024-11-11 | 11.940 | 11,515,900 | -106,500 | 15.60% | 137,499,846 |
| 2024-11-12 | 2024-11-08 | 12.110 | 11,622,400 | -14,900 | 15.75% | 140,747,264 |
| 2024-11-11 | 2024-11-07 | 11.890 | 11,637,300 | -63,100 | 15.77% | 138,367,497 |
| 2024-11-08 | 2024-11-06 | 12.490 | 11,700,400 | -5,000 | 15.85% | 146,137,996 |
| 2024-11-07 | 2024-11-05 | 12.580 | 11,705,400 | -185,200 | 15.86% | 147,253,932 |
| 2024-11-06 | 2024-11-04 | 12.570 | 11,890,600 | -29,400 | 16.11% | 149,464,842 |
| 2024-11-05 | 2024-11-01 | 12.690 | 11,920,000 | -249,500 | 16.15% | 151,264,800 |
| 2024-11-04 | 2024-10-31 | 13.000 | 12,169,500 | -289,500 | 16.49% | 158,203,500 |
| 2024-11-01 | 2024-10-30 | 13.000 | 12,459,000 | -41,400 | 16.52% | 161,967,000 |
| 2024-10-31 | 2024-10-29 | 12.760 | 12,500,400 | +33,700 | 16.58% | 159,505,104 |
| 2024-10-30 | 2024-10-28 | 12.650 | 12,466,700 | +82,000 | 16.36% | 157,703,755 |
| 2024-10-29 | 2024-10-25 | 12.540 | 12,384,700 | -141,500 | 16.25% | 155,304,138 |
| 2024-10-28 | 2024-10-24 | 12.620 | 12,526,200 | -102,600 | 16.44% | 158,080,644 |
| 2024-10-25 | 2024-10-23 | 12.800 | 12,628,800 | -30,800 | 16.57% | 161,648,640 |
| 2024-10-24 | 2024-10-22 | 12.620 | 12,659,600 | -34,500 | 16.44% | 159,764,152 |
| 2024-10-23 | 2024-10-21 | 12.590 | 12,694,100 | -111,600 | 16.49% | 159,818,719 |
| 2024-10-22 | 2024-10-18 | 12.340 | 12,805,700 | -1,400 | 16.63% | 158,022,338 |
| 2024-10-21 | 2024-10-17 | 12.160 | 12,807,100 | +104,000 | 16.63% | 155,734,336 |
| 2024-10-18 | 2024-10-16 | 12.110 | 12,703,100 | -67,500 | 16.50% | 153,834,541 |
| 2024-10-17 | 2024-10-15 | 11.890 | 12,770,600 | +55,300 | 16.94% | 151,842,434 |
| 2024-10-16 | 2024-10-14 | 11.990 | 12,715,300 | +191,100 | 16.86% | 152,456,447 |
| 2024-10-15 | 2024-10-10 | 11.590 | 12,524,200 | -24,000 | 16.61% | 145,155,478 |
| 2024-10-14 | 2024-10-09 | 11.560 | 12,548,200 | -29,900 | 16.64% | 145,057,192 |
| 2024-10-10 | 2024-10-08 | 11.780 | 12,578,100 | +11,100 | 16.68% | 148,170,018 |
| 2024-10-09 | 2024-10-07 | 11.920 | 12,567,000 | -37,200 | 16.67% | 149,798,640 |
| 2024-10-08 | 2024-10-04 | 12.000 | 12,604,200 | -136,800 | 16.72% | 151,250,400 |
| 2024-10-07 | 2024-10-03 | 11.880 | 12,741,000 | +24,600 | 16.90% | 151,363,080 |
| 2024-10-04 | 2024-10-02 | 11.950 | 12,716,400 | +39,500 | 16.87% | 151,960,980 |
| 2024-10-03 | 2024-09-30 | 11.950 | 12,676,900 | -58,800 | 16.81% | 151,488,955 |
| 2024-10-02 | 2024-09-27 | 12.070 | 12,735,700 | -41,800 | 16.54% | 153,719,899 |
| 2024-09-30 | 2024-09-26 | 12.100 | 12,777,500 | -32,500 | 16.59% | 154,607,750 |
| 2024-09-27 | 2024-09-25 | 12.030 | 12,810,000 | +14,000 | 16.64% | 154,104,300 |
| 2024-09-26 | 2024-09-24 | 11.800 | 12,796,000 | -66,500 | 16.62% | 150,992,800 |
| 2024-09-25 | 2024-09-23 | 11.660 | 12,862,500 | +64,300 | 16.53% | 149,976,750 |
| 2024-09-24 | 2024-09-20 | 11.620 | 12,798,200 | -16,700 | 16.45% | 148,715,084 |
| 2024-09-23 | 2024-09-19 | 11.410 | 12,814,900 | -140,400 | 16.47% | 146,218,009 |
| 2024-09-20 | 2024-09-17 | 11.400 | 12,955,300 | -131,400 | 16.65% | 147,690,420 |
| 2024-09-19 | 2024-09-16 | 11.420 | 13,086,700 | -124,100 | 16.82% | 149,450,114 |
| 2024-09-17 | 2024-09-13 | 11.320 | 13,210,800 | -243,900 | 16.98% | 149,546,256 |
| 2024-09-16 | 2024-09-12 | 10.850 | 13,454,700 | -20,000 | 16.45% | 145,983,495 |
| 2024-09-13 | 2024-09-11 | 10.900 | 13,474,700 | -18,500 | 16.47% | 146,874,230 |
| 2024-09-12 | 2024-09-10 | 10.750 | 13,493,200 | -16,000 | 16.50% | 145,051,900 |
| 2024-09-11 | 2024-09-09 | 10.680 | 13,509,200 | -186,600 | 16.51% | 144,278,256 |
| 2024-09-10 | 2024-09-05 | 10.780 | 13,695,800 | -206,700 | 16.58% | 147,640,724 |
| 2024-09-09 | 2024-09-04 | 10.620 | 13,902,500 | +30,000 | 16.83% | 147,644,550 |
| 2024-09-05 | 2024-09-03 | 10.760 | 13,872,500 | +48,800 | 16.48% | 149,268,100 |
| 2024-09-04 | 2024-09-02 | 10.720 | 13,823,700 | -103,600 | 16.42% | 148,190,064 |
| 2024-09-03 | 2024-08-30 | 10.930 | 13,927,300 | -14,400 | 16.54% | 152,225,389 |
| 2024-09-02 | 2024-08-29 | 10.910 | 13,941,700 | -214,700 | 16.56% | 152,103,947 |
| 2024-08-30 | 2024-08-28 | 10.860 | 14,156,400 | +6,500 | 16.81% | 153,738,504 |
| 2024-08-29 | 2024-08-27 | 10.850 | 14,149,900 | -69,800 | 16.81% | 153,526,415 |
| 2024-08-28 | 2024-08-26 | 10.960 | 14,219,700 | +241,100 | 16.89% | 155,847,912 |
| 2024-08-27 | 2024-08-23 | 10.750 | 13,978,600 | -510,300 | 16.60% | 150,269,950 |
| 2024-08-26 | 2024-08-22 | 10.860 | 14,488,900 | -20,000 | 17.21% | 157,349,454 |
| 2024-08-23 | 2024-08-21 | 10.890 | 14,508,900 | -24,200 | 17.23% | 158,001,921 |
| 2024-08-22 | 2024-08-20 | 10.930 | 14,533,100 | -13,300 | 17.26% | 158,846,783 |
| 2024-08-21 | 2024-08-19 | 10.840 | 14,546,400 | +419,800 | 17.28% | 157,682,976 |
| 2024-08-20 | 2024-08-16 | 10.500 | 14,126,600 | +78,000 | 16.78% | 148,329,300 |
| 2024-08-19 | 2024-08-15 | 10.420 | 14,048,600 | -182,200 | 16.53% | 146,386,412 |
| 2024-08-16 | 2024-08-14 | 10.570 | 14,230,800 | -45,200 | 16.74% | 150,419,556 |
| 2024-08-15 | 2024-08-13 | 10.510 | 14,276,000 | +91,500 | 16.80% | 150,040,760 |
| 2024-08-14 | 2024-08-12 | 10.330 | 14,184,500 | +120,000 | 16.69% | 146,525,885 |
| 2024-08-13 | 2024-08-09 | 10.200 | 14,064,500 | +59,000 | 16.55% | 143,457,900 |
| 2024-08-12 | 2024-08-08 | 9.955 | 14,005,500 | -72,900 | 16.48% | 139,424,752 |
| 2024-08-09 | 2024-08-07 | 9.915 | 14,078,400 | +244,200 | 16.56% | 139,587,336 |
| 2024-08-08 | 2024-08-06 | 10.090 | 13,834,200 | -98,400 | 16.28% | 139,587,078 |
| 2024-08-07 | 2024-08-05 | 10.260 | 13,932,600 | +21,900 | 16.39% | 142,948,476 |
| 2024-08-06 | 2024-08-02 | 10.560 | 13,910,700 | -686,800 | 16.37% | 146,896,992 |
| 2024-08-05 | 2024-08-01 | 10.390 | 14,597,500 | +368,400 | 17.17% | 151,668,025 |
| 2024-08-02 | 2024-07-31 | 10.210 | 14,229,100 | +193,100 | 16.74% | 145,279,111 |
| 2024-08-01 | 2024-07-30 | 9.975 | 14,036,000 | +19,000 | 16.36% | 140,009,100 |
| 2024-07-31 | 2024-07-29 | 9.995 | 14,017,000 | +125,500 | 16.34% | 140,099,915 |
| 2024-07-30 | 2024-07-26 | 9.830 | 13,891,500 | +95,500 | 16.19% | 136,553,445 |
| 2024-07-29 | 2024-07-25 | 9.865 | 13,796,000 | -135,800 | 16.08% | 136,097,540 |
| 2024-07-26 | 2024-07-24 | 10.220 | 13,931,800 | -742,300 | 16.24% | 142,382,996 |
| 2024-07-25 | 2024-07-23 | 10.100 | 14,674,100 | +916,700 | 17.10% | 148,208,410 |
| 2024-07-24 | 2024-07-22 | 10.140 | 13,757,400 | +24,500 | 16.03% | 139,500,036 |
| 2024-07-23 | 2024-07-19 | 10.270 | 13,732,900 | -665,400 | 16.01% | 141,036,883 |
| 2024-07-22 | 2024-07-18 | 10.740 | 14,398,300 | -573,700 | 16.78% | 154,637,742 |
| 2024-07-19 | 2024-07-17 | 10.780 | 14,972,000 | -192,000 | 16.98% | 161,398,160 |
| 2024-07-18 | 2024-07-16 | 10.450 | 15,164,000 | -142,300 | 17.19% | 158,463,800 |
| 2024-07-17 | 2024-07-15 | 10.200 | 15,306,300 | -23,700 | 17.35% | 156,124,260 |
| 2024-07-16 | 2024-07-12 | 10.170 | 15,330,000 | -104,600 | 17.38% | 155,906,100 |
| 2024-07-15 | 2024-07-11 | 9.995 | 15,434,600 | -12,000 | 17.50% | 154,268,827 |
| 2024-07-12 | 2024-07-10 | 9.945 | 15,446,600 | +30,800 | 17.51% | 153,616,437 |
| 2024-07-11 | 2024-07-09 | 9.830 | 15,415,800 | +35,000 | 17.48% | 151,537,314 |
| 2024-07-10 | 2024-07-08 | 9.995 | 15,380,800 | -46,900 | 17.44% | 153,731,096 |
| 2024-07-09 | 2024-07-05 | 9.830 | 15,427,700 | +78,500 | 17.49% | 151,654,291 |
| 2024-07-08 | 2024-07-04 | 9.820 | 15,349,200 | -67,500 | 17.40% | 150,729,144 |
| 2024-07-05 | 2024-07-03 | 9.740 | 15,416,700 | +10,200 | 17.48% | 150,158,658 |
| 2024-07-04 | 2024-07-02 | 9.610 | 15,406,500 | -2,500 | 17.47% | 148,056,465 |
| 2024-07-03 | 2024-06-28 | 9.610 | 15,409,000 | -37,100 | 17.47% | 148,080,490 |
| 2024-07-02 | 2024-06-27 | 9.375 | 15,446,100 | +67,400 | 17.51% | 144,807,188 |
| 2024-06-28 | 2024-06-26 | 9.510 | 15,378,700 | +21,900 | 17.44% | 146,251,437 |
| 2024-06-27 | 2024-06-25 | 9.605 | 15,356,800 | +8,000 | 17.41% | 147,502,064 |
| 2024-06-26 | 2024-06-24 | 9.655 | 15,348,800 | +12,300 | 17.40% | 148,192,664 |
| 2024-06-25 | 2024-06-21 | 9.925 | 15,336,500 | +55,900 | 17.39% | 152,214,762 |
| 2024-06-24 | 2024-06-20 | 9.740 | 15,280,600 | +100,700 | 17.32% | 148,833,044 |
| 2024-06-21 | 2024-06-19 | 9.690 | 15,179,900 | +13,500 | 17.21% | 147,093,231 |
| 2024-06-20 | 2024-06-18 | 9.540 | 15,166,400 | -9,100 | 17.20% | 144,687,456 |
| 2024-06-19 | 2024-06-17 | 9.560 | 15,175,500 | -17,000 | 17.21% | 145,077,780 |
| 2024-06-18 | 2024-06-14 | 9.565 | 15,192,500 | -20,000 | 17.23% | 145,316,262 |
| 2024-06-17 | 2024-06-13 | 9.580 | 15,212,500 | +708,400 | 17.25% | 145,735,750 |
| 2024-06-14 | 2024-06-12 | 9.555 | 14,504,100 | -686,700 | 16.44% | 138,586,676 |
| 2024-06-13 | 2024-06-11 | 9.480 | 15,190,800 | +234,700 | 17.22% | 144,008,784 |
| 2024-06-12 | 2024-06-07 | 10.080 | 14,956,100 | +44,100 | 16.96% | 150,757,488 |
| 2024-06-11 | 2024-06-06 | 9.940 | 14,912,000 | -29,600 | 16.91% | 148,225,280 |
| 2024-06-07 | 2024-06-05 | 9.730 | 14,941,600 | +25,400 | 16.94% | 145,381,768 |
| 2024-06-06 | 2024-06-04 | 9.805 | 14,916,200 | -114,300 | 16.91% | 146,253,341 |
| 2024-06-05 | 2024-06-03 | 9.705 | 15,030,500 | +36,600 | 17.04% | 145,871,002 |
| 2024-06-04 | 2024-05-31 | 9.845 | 14,993,900 | +6,900 | 17.00% | 147,614,946 |
| 2024-06-03 | 2024-05-30 | 9.800 | 14,987,000 | +34,700 | 17.31% | 146,872,600 |
| 2024-05-31 | 2024-05-29 | 9.940 | 14,952,300 | +27,700 | 17.27% | 148,625,862 |
| 2024-05-30 | 2024-05-28 | 9.890 | 14,924,600 | +217,000 | 17.23% | 147,604,294 |
| 2024-05-29 | 2024-05-27 | 9.895 | 14,707,600 | -4,000 | 16.98% | 145,531,702 |
| 2024-05-28 | 2024-05-24 | 9.835 | 14,711,600 | +352,000 | 17.47% | 144,688,586 |
| 2024-05-27 | 2024-05-23 | 9.990 | 14,359,600 | -81,700 | 17.05% | 143,452,404 |
| 2024-05-24 | 2024-05-22 | 10.530 | 14,441,300 | -76,200 | 17.15% | 152,066,889 |
| 2024-05-23 | 2024-05-21 | 10.530 | 14,517,500 | +110,500 | 17.24% | 152,869,275 |
| 2024-05-22 | 2024-05-20 | 10.740 | 14,407,000 | +530,200 | 17.11% | 154,731,180 |
| 2024-05-21 | 2024-05-17 | 10.220 | 13,876,800 | +145,500 | 16.48% | 141,820,896 |
| 2024-05-20 | 2024-05-16 | 10.290 | 13,731,300 | -36,400 | 16.31% | 141,295,077 |
| 2024-05-17 | 2024-05-14 | 9.920 | 13,767,700 | +91,000 | 16.35% | 136,575,584 |
| 2024-05-16 | 2024-05-13 | 9.970 | 13,676,700 | -45,200 | 15.79% | 136,356,699 |
| 2024-05-14 | 2024-05-10 | 10.130 | 13,721,900 | -254,500 | 15.85% | 139,002,847 |
| 2024-05-13 | 2024-05-09 | 9.645 | 13,976,400 | -95,000 | 16.14% | 134,802,378 |
| 2024-05-10 | 2024-05-08 | 9.640 | 14,071,400 | +93,000 | 16.25% | 135,648,296 |
| 2024-05-09 | 2024-05-07 | 9.750 | 13,978,400 | +40,500 | 16.14% | 136,289,400 |
| 2024-05-08 | 2024-05-06 | 9.780 | 13,937,900 | +211,900 | 16.09% | 136,312,662 |
| 2024-05-07 | 2024-05-03 | 9.585 | 13,726,000 | +130,700 | 15.85% | 131,563,710 |
| 2024-05-06 | 2024-05-02 | 9.670 | 13,595,300 | +257,000 | 15.70% | 131,466,551 |
| 2024-05-03 | 2024-04-30 | 9.760 | 13,338,300 | +45,000 | 15.40% | 130,181,808 |
| 2024-05-02 | 2024-04-29 | 9.940 | 13,293,300 | +23,400 | 15.35% | 132,135,402 |
| 2024-04-30 | 2024-04-26 | 10.050 | 13,269,900 | +122,100 | 15.32% | 133,362,495 |
| 2024-04-29 | 2024-04-25 | 9.860 | 13,147,800 | +33,000 | 15.18% | 129,637,308 |
| 2024-04-26 | 2024-04-24 | 9.830 | 13,114,800 | +25,800 | 15.14% | 128,918,484 |
| 2024-04-25 | 2024-04-23 | 9.735 | 13,089,000 | -172,500 | 15.11% | 127,421,415 |
| 2024-04-24 | 2024-04-22 | 10.180 | 13,261,500 | -128,200 | 15.31% | 135,002,070 |
| 2024-04-23 | 2024-04-19 | 10.410 | 13,389,700 | +62,400 | 15.46% | 139,386,777 |
| 2024-04-22 | 2024-04-18 | 10.340 | 13,327,300 | -75,000 | 14.84% | 137,804,282 |
| 2024-04-19 | 2024-04-17 | 10.380 | 13,402,300 | -24,100 | 14.92% | 139,115,874 |
| 2024-04-18 | 2024-04-16 | 10.230 | 13,426,400 | -178,400 | 14.95% | 137,352,072 |
| 2024-04-17 | 2024-04-15 | 10.140 | 13,604,800 | -153,300 | 15.15% | 137,952,672 |
| 2024-04-16 | 2024-04-12 | 10.540 | 13,758,100 | -551,600 | 15.32% | 145,010,374 |
| 2024-04-15 | 2024-04-11 | 10.000 | 14,309,700 | -479,200 | 15.13% | 143,097,000 |
| 2024-04-12 | 2024-04-10 | 10.160 | 14,788,900 | -171,700 | 15.63% | 150,255,224 |
| 2024-04-11 | 2024-04-09 | 10.180 | 14,960,600 | -218,300 | 15.30% | 152,298,908 |
| 2024-04-10 | 2024-04-08 | 10.030 | 15,178,900 | -544,500 | 15.52% | 152,244,367 |
| 2024-04-09 | 2024-04-05 | 9.620 | 15,723,400 | -981,200 | 15.69% | 151,259,108 |
| 2024-04-08 | 2024-04-03 | 9.480 | 16,704,600 | -2,548,100 | 16.03% | 158,359,608 |
| 2024-04-05 | 2024-04-02 | 9.355 | 19,252,700 | -1,268,300 | 17.66% | 180,109,008 |
| 2024-04-03 | 2024-03-28 | 8.850 | 20,521,000 | +212,000 | 17.66% | 181,610,850 |
| 2024-04-02 | 2024-03-27 | 8.755 | 20,309,000 | +43,800 | 16.67% | 177,805,295 |
| 2024-03-28 | 2024-03-26 | 8.710 | 20,265,200 | +496,000 | 16.64% | 176,509,892 |
| 2024-03-27 | 2024-03-25 | 8.645 | 19,769,200 | -713,000 | 16.23% | 170,904,734 |
| 2024-03-26 | 2024-03-22 | 8.675 | 20,482,200 | +34,500 | 16.82% | 177,683,085 |
| 2024-03-25 | 2024-03-21 | 8.985 | 20,447,700 | -891,300 | 16.79% | 183,722,584 |
| 2024-03-22 | 2024-03-20 | 8.595 | 21,339,000 | -30,000 | 17.52% | 183,408,705 |
| 2024-03-21 | 2024-03-19 | 8.575 | 21,369,000 | -96,200 | 16.67% | 183,239,175 |
| 2024-03-20 | 2024-03-18 | 8.545 | 21,465,200 | -473,100 | 16.74% | 183,420,134 |
| 2024-03-19 | 2024-03-15 | 8.685 | 21,938,300 | -46,600 | 16.80% | 190,534,136 |
| 2024-03-18 | 2024-03-14 | 8.685 | 21,984,900 | -246,700 | 16.83% | 190,938,856 |
| 2024-03-15 | 2024-03-13 | 8.630 | 22,231,600 | -245,500 | 16.52% | 191,858,708 |
| 2024-03-14 | 2024-03-12 | 8.770 | 22,477,100 | -1,026,200 | 16.70% | 197,124,167 |
| 2024-03-13 | 2024-03-11 | 8.820 | 23,503,300 | -2,491,700 | 17.46% | 207,299,106 |
| 2024-03-12 | 2024-03-08 | 8.655 | 25,995,000 | -392,200 | 17.73% | 224,986,725 |
| 2024-03-11 | 2024-03-07 | 8.615 | 26,387,200 | -579,300 | 18.00% | 227,325,728 |
| 2024-03-08 | 2024-03-06 | 8.410 | 26,966,500 | -315,000 | 18.39% | 226,788,265 |
| 2024-03-07 | 2024-03-05 | 8.305 | 27,281,500 | -551,100 | 17.74% | 226,572,858 |
| 2024-03-06 | 2024-03-04 | 8.110 | 27,832,600 | -259,300 | 18.10% | 225,722,386 |
| 2024-03-05 | 2024-03-01 | 7.790 | 28,091,900 | -72,900 | 17.71% | 218,835,901 |
| 2024-03-04 | 2024-02-29 | 7.725 | 28,164,800 | -17,700 | 17.76% | 217,573,080 |
| 2024-03-01 | 2024-02-28 | 7.655 | 28,182,500 | -22,000 | 17.77% | 215,737,038 |
| 2024-02-29 | 2024-02-27 | 7.720 | 28,204,500 | -5,800 | 17.78% | 217,738,740 |
| 2024-02-28 | 2024-02-26 | 7.715 | 28,210,300 | -68,900 | 17.79% | 217,642,464 |
| 2024-02-27 | 2024-02-23 | 7.610 | 28,279,200 | -10,000 | 17.83% | 215,204,712 |
| 2024-02-26 | 2024-02-22 | 7.695 | 28,289,200 | -50,000 | 17.84% | 217,685,394 |
| 2024-02-23 | 2024-02-21 | 7.675 | 28,339,200 | +28,000 | 17.87% | 217,503,360 |
| 2024-02-22 | 2024-02-20 | 7.625 | 28,311,200 | +19,500 | 17.85% | 215,872,900 |
| 2024-02-21 | 2024-02-19 | 7.620 | 28,291,700 | +4,900 | 17.84% | 215,582,754 |
| 2024-02-20 | 2024-02-16 | 7.510 | 28,286,800 | +38,800 | 17.84% | 212,433,868 |
| 2024-02-19 | 2024-02-15 | 7.415 | 28,248,000 | +12,800 | 17.81% | 209,458,920 |
| 2024-02-16 | 2024-02-14 | 7.395 | 28,235,200 | +172,100 | 17.80% | 208,799,304 |
| 2024-02-15 | 2024-02-09 | 7.745 | 28,063,100 | -48,800 | 17.69% | 217,348,710 |
| 2024-02-14 | 2024-02-07 | 7.770 | 28,111,900 | -8,800 | 17.73% | 218,429,463 |
| 2024-02-08 | 2024-02-06 | 7.700 | 28,120,700 | -6,600 | 17.73% | 216,529,390 |
| 2024-02-07 | 2024-02-05 | 7.710 | 28,127,300 | -7,000 | 17.73% | 216,861,483 |
| 2024-02-06 | 2024-02-02 | 7.925 | 28,134,300 | -41,300 | 17.74% | 222,964,328 |
| 2024-02-05 | 2024-02-01 | 7.825 | 28,175,600 | -27,000 | 17.77% | 220,474,070 |
| 2024-02-02 | 2024-01-31 | 7.790 | 28,202,600 | -214,200 | 17.78% | 219,698,254 |
| 2024-02-01 | 2024-01-30 | 7.805 | 28,416,800 | -22,800 | 17.92% | 221,793,124 |
| 2024-01-31 | 2024-01-29 | 7.750 | 28,439,600 | +15,000 | 17.93% | 220,406,900 |
| 2024-01-30 | 2024-01-26 | 7.685 | 28,424,600 | +2,700 | 17.92% | 218,443,051 |
| 2024-01-29 | 2024-01-25 | 7.650 | 28,421,900 | -29,500 | 17.92% | 217,427,535 |
| 2024-01-26 | 2024-01-24 | 7.760 | 28,451,400 | -104,200 | 17.94% | 220,782,864 |
| 2024-01-25 | 2024-01-23 | 7.785 | 28,555,600 | -28,700 | 18.00% | 222,305,346 |
| 2024-01-24 | 2024-01-22 | 7.710 | 28,584,300 | -331,200 | 18.02% | 220,384,953 |
| 2024-01-23 | 2024-01-19 | 7.765 | 28,915,500 | +6,900 | 18.23% | 224,528,858 |
| 2024-01-22 | 2024-01-18 | 7.645 | 28,908,600 | +198,000 | 18.23% | 221,006,247 |
| 2024-01-19 | 2024-01-17 | 7.750 | 28,710,600 | -17,300 | 18.10% | 222,507,150 |
| 2024-01-18 | 2024-01-16 | 7.940 | 28,727,900 | -35,500 | 18.11% | 228,099,526 |
| 2024-01-17 | 2024-01-15 | 7.975 | 28,763,400 | -24,500 | 18.14% | 229,388,115 |
| 2024-01-16 | 2024-01-12 | 7.860 | 28,787,900 | -12,500 | 18.15% | 226,272,894 |
| 2024-01-15 | 2024-01-11 | 7.835 | 28,800,400 | +3,000 | 18.16% | 225,651,134 |
| 2024-01-12 | 2024-01-10 | 7.815 | 28,797,400 | -46,000 | 18.16% | 225,051,681 |
| 2024-01-11 | 2024-01-09 | 7.850 | 28,843,400 | +66,800 | 18.19% | 226,420,690 |
| 2024-01-10 | 2024-01-08 | 7.820 | 28,776,600 | +35,500 | 18.14% | 225,033,012 |
| 2024-01-09 | 2024-01-05 | 7.910 | 28,741,100 | +18,400 | 18.12% | 227,342,101 |
| 2024-01-08 | 2024-01-04 | 7.940 | 28,722,700 | +63,000 | 18.20% | 228,058,238 |
| 2024-01-05 | 2024-01-03 | 8.075 | 28,659,700 | +8,500 | 18.16% | 231,427,077 |
| 2024-01-04 | 2024-01-02 | 8.165 | 28,651,200 | -41,600 | 18.16% | 233,937,048 |
| 2024-01-03 | 2023-12-29 | 8.150 | 28,692,800 | +44,900 | 18.18% | 233,846,320 |
| 2024-01-02 | 2023-12-28 | 8.265 | 28,647,900 | -135,900 | 17.97% | 236,774,894 |
| 2023-12-29 | 2023-12-27 | 8.120 | 28,783,800 | -127,600 | 18.06% | 233,724,456 |
| 2023-12-28 | 2023-12-22 | 8.000 | 28,911,400 | -63,100 | 18.14% | 231,291,200 |
| 2023-12-27 | 2023-12-21 | 7.875 | 28,974,500 | -53,000 | 18.09% | 228,174,188 |
| 2023-12-22 | 2023-12-20 | 7.945 | 29,027,500 | -33,800 | 17.94% | 230,623,488 |
| 2023-12-21 | 2023-12-19 | 7.810 | 29,061,300 | -34,100 | 17.96% | 226,968,753 |
| 2023-12-20 | 2023-12-18 | 7.795 | 29,095,400 | -7,000 | 17.98% | 226,798,643 |
| 2023-12-19 | 2023-12-15 | 7.925 | 29,102,400 | +87,600 | 17.99% | 230,636,520 |
| 2023-12-18 | 2023-12-14 | 7.890 | 29,014,800 | -18,100 | 17.93% | 228,926,772 |
| 2023-12-15 | 2023-12-13 | 7.490 | 29,032,900 | +42,000 | 17.94% | 217,456,421 |
| 2023-12-14 | 2023-12-12 | 7.555 | 28,990,900 | -63,200 | 17.92% | 219,026,250 |
| 2023-12-13 | 2023-12-11 | 7.585 | 29,054,100 | -16,200 | 17.96% | 220,375,348 |
| 2023-12-12 | 2023-12-08 | 7.890 | 29,070,300 | -12,000 | 17.97% | 229,364,667 |
| 2023-12-11 | 2023-12-07 | 7.895 | 29,082,300 | +67,600 | 17.97% | 229,604,758 |
| 2023-12-08 | 2023-12-06 | 7.935 | 29,014,700 | +53,600 | 17.93% | 230,231,644 |
| 2023-12-07 | 2023-12-05 | 7.930 | 28,961,100 | -37,900 | 17.90% | 229,661,523 |
| 2023-12-06 | 2023-12-04 | 8.170 | 28,999,000 | -746,100 | 17.92% | 236,921,830 |
| 2023-12-05 | 2023-12-01 | 7.985 | 29,745,100 | -90,400 | 17.94% | 237,514,624 |
| 2023-12-04 | 2023-11-30 | 8.010 | 29,835,500 | -140,800 | 17.99% | 238,982,355 |
| 2023-12-01 | 2023-11-29 | 8.010 | 29,976,300 | -394,700 | 18.08% | 240,110,163 |
| 2023-11-30 | 2023-11-28 | 7.785 | 30,371,000 | -117,400 | 18.32% | 236,438,235 |
| 2023-11-29 | 2023-11-27 | 7.755 | 30,488,400 | -68,200 | 18.13% | 236,437,542 |
| 2023-11-28 | 2023-11-24 | 7.630 | 30,556,600 | +10,400 | 18.17% | 233,146,858 |
| 2023-11-27 | 2023-11-23 | 7.670 | 30,546,200 | -7,500 | 17.82% | 234,289,354 |
| 2023-11-24 | 2023-11-22 | 7.715 | 30,553,700 | -227,500 | 17.83% | 235,721,796 |
| 2023-11-23 | 2023-11-21 | 7.630 | 30,781,200 | -102,000 | 17.96% | 234,860,556 |
| 2023-11-22 | 2023-11-20 | 7.535 | 30,883,200 | -17,700 | 18.02% | 232,704,912 |
| 2023-11-21 | 2023-11-17 | 7.600 | 30,900,900 | -63,900 | 18.03% | 234,846,840 |
| 2023-11-20 | 2023-11-16 | 7.445 | 30,964,800 | +40,800 | 18.07% | 230,532,936 |
| 2023-11-17 | 2023-11-15 | 7.485 | 30,924,000 | -23,000 | 18.04% | 231,466,140 |
| 2023-11-16 | 2023-11-14 | 7.310 | 30,947,000 | -46,000 | 18.06% | 226,222,570 |
| 2023-11-15 | 2023-11-13 | 7.255 | 30,993,000 | +78,500 | 18.08% | 224,854,215 |
| 2023-11-14 | 2023-11-10 | 7.390 | 30,914,500 | +34,000 | 18.04% | 228,458,155 |
| 2023-11-13 | 2023-11-09 | 7.355 | 30,880,500 | +24,500 | 17.69% | 227,126,078 |
| 2023-11-10 | 2023-11-08 | 7.500 | 30,856,000 | -68,500 | 17.67% | 231,420,000 |
| 2023-11-09 | 2023-11-07 | 7.520 | 30,924,500 | -289,900 | 17.71% | 232,552,240 |
| 2023-11-08 | 2023-11-06 | 7.630 | 31,214,400 | -305,000 | 17.88% | 238,165,872 |
| 2023-11-07 | 2023-11-03 | 7.665 | 31,519,400 | -38,000 | 18.05% | 241,596,201 |
| 2023-11-06 | 2023-11-02 | 7.655 | 31,557,400 | -110,200 | 18.07% | 241,571,897 |
| 2023-11-03 | 2023-11-01 | 7.585 | 31,667,600 | -69,800 | 18.14% | 240,198,746 |
| 2023-11-02 | 2023-10-31 | 7.755 | 31,737,400 | -64,300 | 18.18% | 246,123,537 |
| 2023-11-01 | 2023-10-30 | 7.735 | 31,801,700 | -210,700 | 18.21% | 245,986,150 |
| 2023-10-31 | 2023-10-27 | 7.680 | 32,012,400 | -196,000 | 17.92% | 245,855,232 |
| 2023-10-30 | 2023-10-26 | 7.710 | 32,208,400 | -196,500 | 18.03% | 248,326,764 |
| 2023-10-27 | 2023-10-25 | 7.565 | 32,404,900 | -198,100 | 18.14% | 245,143,068 |
| 2023-10-26 | 2023-10-24 | 7.605 | 32,603,000 | -66,700 | 18.25% | 247,945,815 |
| 2023-10-25 | 2023-10-20 | 7.640 | 32,669,700 | -368,900 | 18.05% | 249,596,508 |
| 2023-10-24 | 2023-10-19 | 7.425 | 33,038,600 | -71,000 | 18.25% | 245,311,605 |
| 2023-10-20 | 2023-10-18 | 7.350 | 33,109,600 | -171,800 | 18.05% | 243,355,560 |
| 2023-10-19 | 2023-10-17 | 7.205 | 33,281,400 | -122,000 | 18.15% | 239,792,487 |
| 2023-10-18 | 2023-10-16 | 7.130 | 33,403,400 | -256,400 | 18.06% | 238,166,242 |
| 2023-10-17 | 2023-10-13 | 6.930 | 33,659,800 | -260,400 | 18.19% | 233,262,414 |
| 2023-10-16 | 2023-10-12 | 6.905 | 33,920,200 | -45,200 | 18.10% | 234,218,981 |
| 2023-10-13 | 2023-10-11 | 6.830 | 33,965,400 | -34,900 | 18.12% | 231,983,682 |
| 2023-10-12 | 2023-10-10 | 6.750 | 34,000,300 | -76,100 | 18.14% | 229,502,025 |
| 2023-10-11 | 2023-10-09 | 6.720 | 34,076,400 | -21,600 | 18.18% | 228,993,408 |
| 2023-10-10 | 2023-10-06 | 6.510 | 34,098,000 | +351,300 | 18.20% | 221,977,980 |
| 2023-10-09 | 2023-10-05 | 6.505 | 33,746,700 | +76,700 | 18.01% | 219,522,284 |
| 2023-10-06 | 2023-10-04 | 6.525 | 33,670,000 | +194,200 | 18.12% | 219,696,750 |
| 2023-10-05 | 2023-10-03 | 6.545 | 33,475,800 | +857,800 | 18.02% | 219,099,111 |
| 2023-10-03 | 2023-09-28 | 6.930 | 32,618,000 | +191,100 | 17.94% | 226,042,740 |
| 2023-09-29 | 2023-09-27 | 7.080 | 32,426,900 | +67,700 | 17.92% | 229,582,452 |
| 2023-09-28 | 2023-09-26 | 7.200 | 32,359,200 | +105,000 | 17.88% | 232,986,240 |
| 2023-09-27 | 2023-09-25 | 7.270 | 32,254,200 | +23,000 | 17.82% | 234,488,034 |
| 2023-09-26 | 2023-09-22 | 7.330 | 32,231,200 | -1,000 | 17.81% | 236,254,696 |
| 2023-09-25 | 2023-09-21 | 7.315 | 32,232,200 | +36,100 | 17.81% | 235,778,543 |
| 2023-09-22 | 2023-09-20 | 7.340 | 32,196,100 | -10,000 | 17.79% | 236,319,374 |
| 2023-09-21 | 2023-09-19 | 7.380 | 32,206,100 | -5,000 | 17.79% | 237,681,018 |
| 2023-09-20 | 2023-09-18 | 7.330 | 32,211,100 | -33,200 | 17.80% | 236,107,363 |
| 2023-09-19 | 2023-09-15 | 7.265 | 32,244,300 | +31,800 | 17.81% | 234,254,840 |
| 2023-09-18 | 2023-09-14 | 7.180 | 32,212,500 | +98,800 | 17.80% | 231,285,750 |
| 2023-09-15 | 2023-09-13 | 7.235 | 32,113,700 | +84,000 | 17.74% | 232,342,620 |
| 2023-09-14 | 2023-09-12 | 7.290 | 32,029,700 | -59,000 | 17.70% | 233,496,513 |
| 2023-09-13 | 2023-09-11 | 7.365 | 32,088,700 | +20,000 | 17.73% | 236,333,276 |
| 2023-09-12 | 2023-09-07 | 7.290 | 32,068,700 | +34,100 | 17.72% | 233,780,823 |
| 2023-09-11 | 2023-09-06 | 7.350 | 32,034,600 | +35,800 | 17.54% | 235,454,310 |
| 2023-09-07 | 2023-09-05 | 7.440 | 31,998,800 | -13,700 | 17.52% | 238,071,072 |
| 2023-09-06 | 2023-09-04 | 7.500 | 32,012,500 | -119,600 | 17.53% | 240,093,750 |
| 2023-09-05 | 2023-08-31 | 7.530 | 32,132,100 | +2,600 | 17.60% | 241,954,713 |
| 2023-09-04 | 2023-08-30 | 7.475 | 32,129,500 | +27,000 | 17.60% | 240,168,012 |
| 2023-08-31 | 2023-08-29 | 7.380 | 32,102,500 | -171,300 | 17.58% | 236,916,450 |
| 2023-08-30 | 2023-08-28 | 7.310 | 32,273,800 | -29,600 | 17.67% | 235,921,478 |
| 2023-08-29 | 2023-08-25 | 7.310 | 32,303,400 | +5,600 | 17.69% | 236,137,854 |
| 2023-08-28 | 2023-08-24 | 7.350 | 32,297,800 | +40,000 | 17.69% | 237,388,830 |
| 2023-08-25 | 2023-08-23 | 7.230 | 32,257,800 | -600 | 17.67% | 233,223,894 |
| 2023-08-24 | 2023-08-22 | 7.215 | 32,258,400 | +53,400 | 17.67% | 232,744,356 |
| 2023-08-23 | 2023-08-21 | 7.105 | 32,205,000 | -88,000 | 17.64% | 228,816,525 |
| 2023-08-22 | 2023-08-18 | 7.135 | 32,293,000 | +63,100 | 17.69% | 230,410,555 |
| 2023-08-21 | 2023-08-17 | 7.175 | 32,229,900 | +65,100 | 17.65% | 231,249,532 |
| 2023-08-18 | 2023-08-16 | 7.245 | 32,164,800 | -119,200 | 17.61% | 233,033,976 |
| 2023-08-17 | 2023-08-15 | 7.250 | 32,284,000 | +102,600 | 17.84% | 234,059,000 |
| 2023-08-16 | 2023-08-14 | 7.320 | 32,181,400 | +231,300 | 17.78% | 235,567,848 |
| 2023-08-15 | 2023-08-11 | 7.345 | 31,950,100 | +108,400 | 17.65% | 234,673,484 |
| 2023-08-14 | 2023-08-10 | 7.360 | 31,841,700 | +90,600 | 17.75% | 234,354,912 |
| 2023-08-11 | 2023-08-09 | 7.450 | 31,751,100 | +22,500 | 17.86% | 236,545,695 |
| 2023-08-10 | 2023-08-08 | 7.450 | 31,728,600 | +57,400 | 17.85% | 236,378,070 |
| 2023-08-09 | 2023-08-07 | 7.500 | 31,671,200 | +35,500 | 17.81% | 237,534,000 |
| 2023-08-08 | 2023-08-04 | 7.475 | 31,635,700 | -25,700 | 17.79% | 236,476,858 |
| 2023-08-07 | 2023-08-03 | 7.505 | 31,661,400 | +1,300 | 17.81% | 237,618,807 |
| 2023-08-04 | 2023-08-02 | 7.590 | 31,660,100 | +20,000 | 17.81% | 240,300,159 |
| 2023-08-03 | 2023-08-01 | 7.650 | 31,640,100 | +58,500 | 17.80% | 242,046,765 |
| 2023-08-02 | 2023-07-31 | 7.650 | 31,581,600 | +200 | 17.76% | 241,599,240 |
| 2023-08-01 | 2023-07-28 | 7.615 | 31,581,400 | +193,300 | 17.76% | 240,492,361 |
| 2023-07-31 | 2023-07-27 | 7.865 | 31,388,100 | -24,800 | 17.65% | 246,867,406 |
| 2023-07-28 | 2023-07-26 | 7.810 | 31,412,900 | -10,500 | 17.67% | 245,334,749 |
| 2023-07-27 | 2023-07-25 | 7.740 | 31,423,400 | +182,300 | 17.67% | 243,217,116 |
| 2023-07-26 | 2023-07-24 | 7.750 | 31,241,100 | +147,800 | 17.57% | 242,118,525 |
| 2023-07-25 | 2023-07-21 | 7.775 | 31,093,300 | -6,200 | 17.49% | 241,750,408 |
| 2023-07-24 | 2023-07-20 | 7.880 | 31,099,500 | -145,000 | 17.49% | 245,064,060 |
| 2023-07-21 | 2023-07-19 | 7.885 | 31,244,500 | -96,100 | 17.57% | 246,362,882 |
| 2023-07-20 | 2023-07-18 | 7.765 | 31,340,600 | -34,000 | 17.63% | 243,359,759 |
| 2023-07-19 | 2023-07-14 | 7.725 | 31,374,600 | -30,200 | 17.65% | 242,368,785 |
| 2023-07-18 | 2023-07-13 | 7.775 | 31,404,800 | -14,700 | 17.66% | 244,172,320 |
| 2023-07-14 | 2023-07-12 | 7.580 | 31,419,500 | +18,600 | 17.67% | 238,159,810 |
| 2023-07-13 | 2023-07-11 | 7.555 | 31,400,900 | -23,500 | 17.66% | 237,233,800 |
| 2023-07-12 | 2023-07-10 | 7.490 | 31,424,400 | -21,300 | 17.67% | 235,368,756 |
| 2023-07-11 | 2023-07-07 | 7.425 | 31,445,700 | -29,400 | 17.69% | 233,484,322 |
| 2023-07-10 | 2023-07-06 | 7.450 | 31,475,100 | +1,000 | 17.70% | 234,489,495 |
| 2023-07-07 | 2023-07-05 | 7.520 | 31,474,100 | -17,000 | 17.70% | 236,685,232 |
| 2023-07-06 | 2023-07-04 | 7.530 | 31,491,100 | -64,200 | 17.71% | 237,127,983 |
| 2023-07-05 | 2023-07-03 | 7.410 | 31,555,300 | -176,500 | 17.75% | 233,824,773 |
| 2023-07-04 | 2023-06-30 | 7.365 | 31,731,800 | +11,000 | 17.85% | 233,704,707 |
| 2023-07-03 | 2023-06-29 | 7.370 | 31,720,800 | +62,300 | 17.84% | 233,782,296 |
| 2023-06-30 | 2023-06-28 | 7.410 | 31,658,500 | +69,000 | 17.81% | 234,589,485 |
| 2023-06-29 | 2023-06-27 | 7.565 | 31,589,500 | -6,500 | 17.77% | 238,974,568 |
| 2023-06-28 | 2023-06-26 | 7.570 | 31,596,000 | +9,200 | 17.61% | 239,181,720 |
| 2023-06-27 | 2023-06-23 | 7.485 | 31,586,800 | +212,000 | 17.69% | 236,427,198 |
| 2023-06-26 | 2023-06-21 | 7.615 | 31,374,800 | +45,400 | 17.57% | 238,919,102 |
| 2023-06-23 | 2023-06-20 | 7.785 | 31,329,400 | -17,800 | 17.54% | 243,899,379 |
| 2023-06-21 | 2023-06-19 | 7.765 | 31,347,200 | -49,500 | 17.55% | 243,411,008 |
| 2023-06-20 | 2023-06-16 | 7.830 | 31,396,700 | +6,000 | 17.58% | 245,836,161 |
| 2023-06-19 | 2023-06-15 | 7.615 | 31,390,700 | +75,800 | 17.58% | 239,040,180 |
| 2023-06-16 | 2023-06-14 | 7.765 | 31,314,900 | +133,300 | 17.53% | 243,160,198 |
| 2023-06-15 | 2023-06-13 | 7.865 | 31,181,600 | +10,300 | 17.46% | 245,243,284 |
| 2023-06-14 | 2023-06-12 | 7.860 | 31,171,300 | -1,000 | 17.45% | 245,006,418 |
| 2023-06-13 | 2023-06-09 | 7.880 | 31,172,300 | +2,000 | 17.45% | 245,637,724 |
| 2023-06-12 | 2023-06-08 | 7.760 | 31,170,300 | -8,400 | 17.45% | 241,881,528 |
| 2023-06-09 | 2023-06-07 | 7.830 | 31,178,700 | -24,000 | 17.46% | 244,129,221 |
| 2023-06-08 | 2023-06-06 | 7.845 | 31,202,700 | -3,000 | 17.32% | 244,785,182 |
| 2023-06-07 | 2023-06-05 | 7.710 | 31,205,700 | +156,300 | 17.32% | 240,595,947 |
| 2023-06-06 | 2023-06-02 | 7.990 | 31,049,400 | -46,500 | 17.23% | 248,084,706 |
| 2023-06-05 | 2023-06-01 | 7.840 | 31,095,900 | -34,000 | 17.26% | 243,791,856 |
| 2023-06-02 | 2023-05-31 | 7.840 | 31,129,900 | -27,500 | 17.28% | 244,058,416 |
| 2023-06-01 | 2023-05-30 | 7.725 | 31,157,400 | +29,400 | 17.29% | 240,690,915 |
| 2023-05-31 | 2023-05-29 | 7.745 | 31,128,000 | +69,100 | 17.27% | 241,086,360 |
| 2023-05-30 | 2023-05-25 | 7.890 | 31,058,900 | +14,600 | 17.24% | 245,054,721 |
| 2023-05-29 | 2023-05-24 | 8.015 | 31,044,300 | +12,300 | 17.23% | 248,820,065 |
| 2023-05-25 | 2023-05-23 | 7.900 | 31,032,000 | +79,700 | 17.22% | 245,152,800 |
| 2023-05-24 | 2023-05-22 | 8.025 | 30,952,300 | -5,100 | 17.18% | 248,392,208 |
| 2023-05-23 | 2023-05-19 | 7.945 | 30,957,400 | +137,700 | 17.18% | 245,956,543 |
| 2023-05-22 | 2023-05-18 | 8.025 | 30,819,700 | +219,200 | 17.10% | 247,328,092 |
| 2023-05-19 | 2023-05-17 | 8.150 | 30,600,500 | +262,500 | 16.98% | 249,394,075 |
| 2023-05-18 | 2023-05-16 | 8.340 | 30,338,000 | +278,000 | 16.84% | 253,018,920 |
| 2023-05-17 | 2023-05-15 | 8.415 | 30,060,000 | -42,300 | 16.68% | 252,954,900 |
| 2023-05-16 | 2023-05-12 | 8.330 | 30,102,300 | +55,000 | 16.70% | 250,752,159 |
| 2023-05-15 | 2023-05-11 | 8.470 | 30,047,300 | -76,000 | 16.67% | 254,500,631 |
| 2023-05-12 | 2023-05-10 | 8.530 | 30,123,300 | +14,000 | 16.72% | 256,951,749 |
| 2023-05-11 | 2023-05-09 | 8.485 | 30,109,300 | +71,200 | 16.71% | 255,477,410 |
| 2023-05-10 | 2023-05-08 | 8.465 | 30,038,100 | -90,000 | 16.10% | 254,272,516 |
| 2023-05-09 | 2023-05-05 | 8.645 | 30,128,100 | -223,400 | 16.15% | 260,457,424 |
| 2023-05-08 | 2023-05-04 | 8.580 | 30,351,500 | -419,300 | 16.27% | 260,415,870 |
| 2023-05-05 | 2023-05-03 | 8.420 | 30,770,800 | -180,000 | 16.49% | 259,090,136 |
| 2023-05-04 | 2023-05-02 | 8.150 | 30,950,800 | -18,800 | 16.59% | 252,249,020 |
| 2023-05-03 | 2023-04-28 | 8.155 | 30,969,600 | +43,200 | 16.60% | 252,557,088 |
| 2023-05-02 | 2023-04-27 | 8.300 | 30,926,400 | -72,800 | 16.57% | 256,689,120 |
| 2023-04-28 | 2023-04-26 | 8.305 | 30,999,200 | -9,000 | 16.61% | 257,448,356 |
| 2023-04-27 | 2023-04-25 | 8.270 | 31,008,200 | -17,200 | 16.62% | 256,437,814 |
| 2023-04-26 | 2023-04-24 | 8.190 | 31,025,400 | -6,000 | 16.63% | 254,098,026 |
| 2023-04-25 | 2023-04-21 | 8.230 | 31,031,400 | +39,400 | 16.63% | 255,388,422 |
| 2023-04-24 | 2023-04-20 | 8.315 | 30,992,000 | +59,900 | 16.61% | 257,698,480 |
| 2023-04-21 | 2023-04-19 | 8.280 | 30,932,100 | +37,200 | 16.58% | 256,117,788 |
| 2023-04-20 | 2023-04-18 | 8.375 | 30,894,900 | +93,000 | 16.56% | 258,744,788 |
| 2023-04-19 | 2023-04-17 | 8.450 | 30,801,900 | +187,600 | 16.51% | 260,276,055 |
| 2023-04-18 | 2023-04-14 | 8.685 | 30,614,300 | -332,800 | 16.41% | 265,885,196 |
| 2023-04-17 | 2023-04-13 | 8.570 | 30,947,100 | -160,600 | 16.58% | 265,216,647 |
| 2023-04-14 | 2023-04-12 | 8.480 | 31,107,700 | -214,700 | 16.67% | 263,793,296 |
| 2023-04-13 | 2023-04-11 | 8.435 | 31,322,400 | -19,200 | 16.79% | 264,204,444 |
| 2023-04-12 | 2023-04-06 | 8.505 | 31,341,600 | -878,700 | 16.80% | 266,560,308 |
| 2023-04-11 | 2023-04-04 | 8.250 | 32,220,300 | -388,400 | 17.27% | 265,817,475 |
| 2023-04-06 | 2023-04-03 | 8.065 | 32,608,700 | -118,500 | 16.90% | 262,989,165 |
| 2023-04-04 | 2023-03-31 | 8.185 | 32,727,200 | -338,800 | 16.96% | 267,872,132 |
| 2023-04-03 | 2023-03-30 | 8.115 | 33,066,000 | -108,200 | 17.13% | 268,330,590 |
| 2023-03-31 | 2023-03-29 | 8.090 | 33,174,200 | -75,400 | 17.19% | 268,379,278 |
| 2023-03-30 | 2023-03-28 | 8.030 | 33,249,600 | +107,100 | 17.23% | 266,994,288 |
| 2023-03-29 | 2023-03-27 | 8.180 | 33,142,500 | +170,500 | 17.17% | 271,105,650 |
| 2023-03-28 | 2023-03-24 | 8.335 | 32,972,000 | -77,600 | 17.08% | 274,821,620 |
| 2023-03-27 | 2023-03-23 | 8.230 | 33,049,600 | -124,800 | 17.12% | 271,998,208 |
| 2023-03-24 | 2023-03-22 | 7.930 | 33,174,400 | -5,400 | 17.19% | 263,072,992 |
| 2023-03-23 | 2023-03-21 | 8.185 | 33,179,800 | -514,200 | 17.19% | 271,576,663 |
| 2023-03-22 | 2023-03-20 | 8.460 | 33,694,000 | -1,783,500 | 17.46% | 285,051,240 |
| 2023-03-21 | 2023-03-17 | 7.875 | 35,477,500 | -215,400 | 18.38% | 279,385,312 |
| 2023-03-20 | 2023-03-16 | 7.765 | 35,692,900 | -55,800 | 17.90% | 277,155,368 |
| 2023-03-17 | 2023-03-15 | 7.590 | 35,748,700 | -218,900 | 17.93% | 271,332,633 |
| 2023-03-16 | 2023-03-14 | 7.720 | 35,967,600 | -308,100 | 17.61% | 277,669,872 |
| 2023-03-15 | 2023-03-13 | 7.425 | 36,275,700 | +25,000 | 17.76% | 269,347,072 |
| 2023-03-14 | 2023-03-10 | 7.100 | 36,250,700 | -189,400 | 17.75% | 257,379,970 |
| 2023-03-13 | 2023-03-09 | 6.955 | 36,440,100 | +25,100 | 17.85% | 253,440,896 |
| 2023-03-10 | 2023-03-08 | 6.965 | 36,415,000 | +260,300 | 17.83% | 253,630,475 |
| 2023-03-09 | 2023-03-07 | 7.240 | 36,154,700 | -22,900 | 17.71% | 261,760,028 |
| 2023-03-08 | 2023-03-06 | 7.305 | 36,177,600 | +974,500 | 17.72% | 264,277,368 |
| 2023-03-07 | 2023-03-03 | 7.200 | 35,203,100 | -4,700 | 17.24% | 253,462,320 |
| 2023-03-06 | 2023-03-02 | 7.110 | 35,207,800 | -46,000 | 17.24% | 250,327,458 |
| 2023-03-03 | 2023-03-01 | 7.160 | 35,253,800 | -878,500 | 17.26% | 252,417,208 |
| 2023-03-02 | 2023-02-28 | 6.960 | 36,132,300 | +14,600 | 17.69% | 251,480,808 |
| 2023-03-01 | 2023-02-27 | 6.960 | 36,117,700 | +7,000 | 17.69% | 251,379,192 |
| 2023-02-28 | 2023-02-24 | 7.050 | 36,110,700 | +26,400 | 17.68% | 254,580,435 |
| 2023-02-27 | 2023-02-23 | 7.105 | 36,084,300 | +4,400 | 17.67% | 256,378,952 |
| 2023-02-24 | 2023-02-22 | 7.195 | 36,079,900 | -22,000 | 17.67% | 259,594,880 |
| 2023-02-23 | 2023-02-21 | 7.165 | 36,101,900 | -53,900 | 17.68% | 258,670,114 |
| 2023-02-22 | 2023-02-20 | 7.240 | 36,155,800 | +128,200 | 17.71% | 261,767,992 |
| 2023-02-21 | 2023-02-17 | 7.085 | 36,027,600 | -133,200 | 17.64% | 255,255,546 |
| 2023-02-20 | 2023-02-16 | 7.225 | 36,160,800 | +11,000 | 17.71% | 261,261,780 |
| 2023-02-17 | 2023-02-15 | 7.180 | 36,149,800 | -19,600 | 17.70% | 259,555,564 |
| 2023-02-16 | 2023-02-14 | 7.370 | 36,169,400 | -20,000 | 17.71% | 266,568,478 |
| 2023-02-15 | 2023-02-13 | 7.410 | 36,189,400 | +50,700 | 17.79% | 268,163,454 |
| 2023-02-14 | 2023-02-10 | 7.435 | 36,138,700 | +169,400 | 17.77% | 268,691,234 |
| 2023-02-13 | 2023-02-09 | 7.560 | 35,969,300 | +40,300 | 17.68% | 271,927,908 |
| 2023-02-10 | 2023-02-08 | 7.590 | 35,929,000 | -47,000 | 17.73% | 272,701,110 |
| 2023-02-09 | 2023-02-07 | 7.525 | 35,976,000 | +55,300 | 17.76% | 270,719,400 |
| 2023-02-08 | 2023-02-06 | 7.525 | 35,920,700 | +403,400 | 17.73% | 270,303,268 |
| 2023-02-07 | 2023-02-03 | 7.830 | 35,517,300 | +578,600 | 17.53% | 278,100,459 |
| 2023-02-06 | 2023-02-02 | 8.185 | 34,938,700 | -501,900 | 17.31% | 285,973,260 |
| 2023-02-03 | 2023-02-01 | 7.935 | 35,440,600 | -24,500 | 17.56% | 281,221,161 |
| 2023-02-02 | 2023-01-31 | 7.845 | 35,465,100 | -86,000 | 17.50% | 278,223,710 |
| 2023-02-01 | 2023-01-30 | 7.920 | 35,551,100 | -152,200 | 17.55% | 281,564,712 |
| 2023-01-31 | 2023-01-27 | 7.925 | 35,703,300 | +163,200 | 17.62% | 282,948,652 |
| 2023-01-30 | 2023-01-26 | 8.075 | 35,540,100 | -163,900 | 17.54% | 286,986,308 |
| 2023-01-27 | 2023-01-20 | 7.990 | 35,704,000 | -98,200 | 17.62% | 285,274,960 |
| 2023-01-26 | 2023-01-19 | 7.825 | 35,802,200 | +21,200 | 17.40% | 280,152,215 |
| 2023-01-20 | 2023-01-18 | 7.800 | 35,781,000 | -43,100 | 17.39% | 279,091,800 |
| 2023-01-19 | 2023-01-17 | 7.820 | 35,824,100 | -95,600 | 17.41% | 280,144,462 |
| 2023-01-18 | 2023-01-16 | 7.860 | 35,919,700 | -205,500 | 17.25% | 282,328,842 |
| 2023-01-17 | 2023-01-13 | 7.720 | 36,125,200 | +168,500 | 17.35% | 278,886,544 |
| 2023-01-16 | 2023-01-12 | 7.585 | 35,956,700 | +33,500 | 17.27% | 272,731,570 |
| 2023-01-13 | 2023-01-11 | 7.595 | 35,923,200 | -35,000 | 17.19% | 272,836,704 |
| 2023-01-12 | 2023-01-10 | 7.505 | 35,958,200 | -38,900 | 16.95% | 269,866,291 |
| 2023-01-11 | 2023-01-09 | 7.540 | 35,997,100 | -273,000 | 16.96% | 271,418,134 |
| 2023-01-10 | 2023-01-06 | 7.260 | 36,270,100 | -34,000 | 17.09% | 263,320,926 |
| 2023-01-09 | 2023-01-05 | 7.360 | 36,304,100 | +19,100 | 17.11% | 267,198,176 |
| 2023-01-06 | 2023-01-04 | 7.440 | 36,285,000 | -15,200 | 17.10% | 269,960,400 |
| 2023-01-05 | 2023-01-03 | 7.350 | 36,300,200 | +63,800 | 17.11% | 266,806,470 |
| 2023-01-04 | 2022-12-30 | 7.100 | 36,236,400 | -93,300 | 17.08% | 257,278,440 |
| 2023-01-03 | 2022-12-29 | 7.015 | 36,329,700 | -2,900 | 17.12% | 254,852,846 |
| 2022-12-30 | 2022-12-28 | 7.045 | 36,332,600 | +123,400 | 17.12% | 255,963,167 |
| 2022-12-29 | 2022-12-23 | 6.970 | 36,209,200 | +104,700 | 17.06% | 252,378,124 |
| 2022-12-28 | 2022-12-22 | 7.115 | 36,104,500 | +900 | 17.21% | 256,883,518 |
| 2022-12-23 | 2022-12-21 | 7.115 | 36,103,600 | -237,400 | 17.21% | 256,877,114 |
| 2022-12-22 | 2022-12-20 | 6.930 | 36,341,000 | -74,400 | 17.39% | 251,843,130 |
| 2022-12-21 | 2022-12-19 | 6.935 | 36,415,400 | -54,000 | 17.42% | 252,540,799 |
| 2022-12-20 | 2022-12-16 | 6.810 | 36,469,400 | +63,300 | 17.45% | 248,356,614 |
| 2022-12-19 | 2022-12-15 | 6.890 | 36,406,100 | -7,800 | 17.42% | 250,838,029 |
| 2022-12-16 | 2022-12-14 | 7.060 | 36,413,900 | +69,700 | 17.42% | 257,082,134 |
| 2022-12-15 | 2022-12-13 | 6.895 | 36,344,200 | +19,200 | 17.39% | 250,593,259 |
| 2022-12-14 | 2022-12-12 | 6.920 | 36,325,000 | -63,500 | 17.38% | 251,369,000 |
| 2022-12-13 | 2022-12-09 | 6.950 | 36,388,500 | -30,400 | 17.41% | 252,900,075 |
| 2022-12-12 | 2022-12-08 | 6.905 | 36,418,900 | +107,000 | 17.43% | 251,472,504 |
| 2022-12-09 | 2022-12-07 | 6.805 | 36,311,900 | -98,500 | 17.37% | 247,102,480 |
| 2022-12-08 | 2022-12-06 | 6.790 | 36,410,400 | +119,400 | 17.42% | 247,226,616 |
| 2022-12-07 | 2022-12-05 | 6.995 | 36,291,000 | -34,600 | 17.36% | 253,855,545 |
| 2022-12-06 | 2022-12-02 | 7.030 | 36,325,600 | -123,600 | 17.45% | 255,368,968 |
| 2022-12-05 | 2022-12-01 | 6.850 | 36,449,200 | +1,018,800 | 17.51% | 249,677,020 |
| 2022-12-02 | 2022-11-30 | 6.700 | 35,430,400 | +73,000 | 17.02% | 237,383,680 |
| 2022-12-01 | 2022-11-29 | 6.705 | 35,357,400 | -72,000 | 16.98% | 237,071,367 |
| 2022-11-30 | 2022-11-28 | 6.710 | 35,429,400 | -629,000 | 17.02% | 237,731,274 |
| 2022-11-29 | 2022-11-25 | 6.700 | 36,058,400 | +100,400 | 17.32% | 241,591,280 |
| 2022-11-28 | 2022-11-24 | 6.730 | 35,958,000 | +564,300 | 17.27% | 241,997,340 |
| 2022-11-25 | 2022-11-23 | 6.640 | 35,393,700 | -31,100 | 17.07% | 235,014,168 |
| 2022-11-24 | 2022-11-22 | 6.630 | 35,424,800 | -1,081,000 | 17.08% | 234,866,424 |
| 2022-11-23 | 2022-11-21 | 6.635 | 36,505,800 | +6,500 | 17.60% | 242,215,983 |
| 2022-11-22 | 2022-11-18 | 6.825 | 36,499,300 | -155,700 | 17.60% | 249,107,722 |
| 2022-11-21 | 2022-11-17 | 6.855 | 36,655,000 | -288,300 | 17.67% | 251,270,025 |
| 2022-11-18 | 2022-11-16 | 6.925 | 36,943,300 | -48,000 | 17.81% | 255,832,352 |
| 2022-11-17 | 2022-11-15 | 6.965 | 36,991,300 | -178,600 | 17.84% | 257,644,404 |
| 2022-11-16 | 2022-11-14 | 6.820 | 37,169,900 | +124,200 | 17.58% | 253,498,718 |
| 2022-11-15 | 2022-11-11 | 6.800 | 37,045,700 | -372,300 | 17.52% | 251,910,760 |
| 2022-11-14 | 2022-11-10 | 6.410 | 37,418,000 | -126,200 | 17.70% | 239,849,380 |
| 2022-11-11 | 2022-11-09 | 6.450 | 37,544,200 | +866,300 | 17.76% | 242,160,090 |
| 2022-11-10 | 2022-11-08 | 6.150 | 36,677,900 | -37,200 | 17.35% | 225,569,085 |
| 2022-11-09 | 2022-11-07 | 6.130 | 36,715,100 | +333,800 | 17.37% | 225,063,563 |
| 2022-11-08 | 2022-11-04 | 5.955 | 36,381,300 | +11,900 | 17.21% | 216,650,642 |
| 2022-11-07 | 2022-11-03 | 5.840 | 36,369,400 | +277,800 | 17.20% | 212,397,296 |
| 2022-11-04 | 2022-11-02 | 6.005 | 36,091,600 | -385,600 | 17.07% | 216,730,058 |
| 2022-11-03 | 2022-11-01 | 5.965 | 36,477,200 | +213,900 | 17.26% | 217,586,498 |
| 2022-11-02 | 2022-10-31 | 5.930 | 36,263,300 | +196,100 | 17.15% | 215,041,369 |
| 2022-11-01 | 2022-10-28 | 6.010 | 36,067,200 | -230,800 | 17.06% | 216,763,872 |
| 2022-10-31 | 2022-10-27 | 6.100 | 36,298,000 | -6,000 | 17.17% | 221,417,800 |
| 2022-10-28 | 2022-10-26 | 6.155 | 36,304,000 | -103,000 | 17.17% | 223,451,120 |
| 2022-10-27 | 2022-10-25 | 5.970 | 36,407,000 | -89,600 | 17.22% | 217,349,790 |
| 2022-10-26 | 2022-10-24 | 6.010 | 36,496,600 | -850,400 | 17.26% | 219,344,566 |
| 2022-10-25 | 2022-10-21 | 5.830 | 37,347,000 | +10,900 | 17.67% | 217,733,010 |
| 2022-10-24 | 2022-10-20 | 5.895 | 37,336,100 | +96,500 | 17.66% | 220,096,309 |
| 2022-10-21 | 2022-10-19 | 5.990 | 37,239,600 | +43,700 | 17.68% | 223,065,204 |
| 2022-10-20 | 2022-10-18 | 6.070 | 37,195,900 | +52,400 | 17.66% | 225,779,113 |
| 2022-10-19 | 2022-10-17 | 6.075 | 37,143,500 | +213,400 | 17.64% | 225,646,762 |
| 2022-10-18 | 2022-10-14 | 6.155 | 36,930,100 | -5,300 | 17.54% | 227,304,766 |
| 2022-10-17 | 2022-10-13 | 6.190 | 36,935,400 | +133,000 | 17.54% | 228,630,126 |
| 2022-10-14 | 2022-10-12 | 6.170 | 36,802,400 | +99,300 | 17.48% | 227,070,808 |
| 2022-10-13 | 2022-10-11 | 6.140 | 36,703,100 | -24,700 | 17.43% | 225,357,034 |
| 2022-10-12 | 2022-10-10 | 6.275 | 36,727,800 | -161,900 | 17.44% | 230,466,945 |
| 2022-10-11 | 2022-10-07 | 6.495 | 36,889,700 | -170,200 | 17.52% | 239,598,602 |
| 2022-10-10 | 2022-10-06 | 6.600 | 37,059,900 | +65,600 | 17.60% | 244,595,340 |
| 2022-10-07 | 2022-10-05 | 6.530 | 36,994,300 | -342,200 | 17.57% | 241,572,779 |
| 2022-10-06 | 2022-10-03 | 6.145 | 37,336,500 | -10,300 | 17.73% | 229,432,792 |
| 2022-10-05 | 2022-09-30 | 6.225 | 37,346,800 | -134,300 | 17.34% | 232,483,830 |
| 2022-10-03 | 2022-09-29 | 5.970 | 37,481,100 | -263,200 | 17.40% | 223,762,167 |
| 2022-09-30 | 2022-09-28 | 5.855 | 37,744,300 | -151,100 | 17.52% | 220,992,877 |
| 2022-09-29 | 2022-09-27 | 5.960 | 37,895,400 | -53,000 | 17.59% | 225,856,584 |
| 2022-09-28 | 2022-09-26 | 6.000 | 37,948,400 | +716,400 | 17.62% | 227,690,400 |
| 2022-09-27 | 2022-09-23 | 6.190 | 37,232,000 | +114,000 | 17.41% | 230,466,080 |
| 2022-09-26 | 2022-09-22 | 6.120 | 37,118,000 | +171,800 | 17.36% | 227,162,160 |
| 2022-09-23 | 2022-09-21 | 6.215 | 36,946,200 | +68,800 | 17.28% | 229,620,633 |
| 2022-09-22 | 2022-09-20 | 6.225 | 36,877,400 | -6,500 | 17.25% | 229,561,815 |
| 2022-09-21 | 2022-09-19 | 6.150 | 36,883,900 | -342,700 | 17.25% | 226,835,985 |
| 2022-09-20 | 2022-09-16 | 6.105 | 37,226,600 | -336,800 | 17.41% | 227,268,393 |
| 2022-09-19 | 2022-09-15 | 6.385 | 37,563,400 | +557,800 | 17.57% | 239,842,309 |
| 2022-09-16 | 2022-09-14 | 6.465 | 37,005,600 | -800 | 17.51% | 239,241,204 |
| 2022-09-15 | 2022-09-13 | 6.630 | 37,006,400 | -158,200 | 17.57% | 245,352,432 |
| 2022-09-14 | 2022-09-09 | 6.665 | 37,164,600 | -85,200 | 17.65% | 247,702,059 |
| 2022-09-13 | 2022-09-08 | 6.585 | 37,249,800 | -15,200 | 17.69% | 245,289,933 |
| 2022-09-09 | 2022-09-07 | 6.500 | 37,265,000 | +168,000 | 17.69% | 242,222,500 |
| 2022-09-08 | 2022-09-06 | 6.580 | 37,097,000 | -30,000 | 17.61% | 244,098,260 |
| 2022-09-07 | 2022-09-05 | 6.535 | 37,127,000 | -309,300 | 17.70% | 242,624,945 |
| 2022-09-06 | 2022-09-02 | 6.490 | 37,436,300 | +521,200 | 17.84% | 242,961,587 |
| 2022-09-05 | 2022-09-01 | 6.505 | 36,915,100 | +551,500 | 17.60% | 240,132,726 |
| 2022-09-02 | 2022-08-31 | 6.625 | 36,363,600 | +95,800 | 17.67% | 240,908,850 |
| 2022-09-01 | 2022-08-30 | 6.710 | 36,267,800 | +5,800 | 17.69% | 243,356,938 |
| 2022-08-31 | 2022-08-29 | 6.625 | 36,262,000 | +364,500 | 17.76% | 240,235,750 |
| 2022-08-30 | 2022-08-26 | 6.880 | 35,897,500 | -64,300 | 17.58% | 246,974,800 |
| 2022-08-29 | 2022-08-25 | 6.960 | 35,961,800 | -81,900 | 17.75% | 250,294,128 |
| 2022-08-26 | 2022-08-24 | 6.840 | 36,043,700 | -74,700 | 17.79% | 246,538,908 |
| 2022-08-25 | 2022-08-23 | 6.770 | 36,118,400 | +64,500 | 17.90% | 244,521,568 |
| 2022-08-24 | 2022-08-22 | 6.755 | 36,053,900 | +94,200 | 17.87% | 243,544,094 |
| 2022-08-23 | 2022-08-19 | 6.880 | 35,959,700 | +49,300 | 17.82% | 247,402,736 |
| 2022-08-22 | 2022-08-18 | 6.955 | 35,910,400 | -148,300 | 17.80% | 249,756,832 |
| 2022-08-19 | 2022-08-17 | 7.050 | 36,058,700 | +35,000 | 17.59% | 254,213,835 |
| 2022-08-18 | 2022-08-16 | 7.080 | 36,023,700 | -3,900 | 17.57% | 255,047,796 |
| 2022-08-17 | 2022-08-15 | 7.155 | 36,027,600 | -79,200 | 17.57% | 257,777,478 |
| 2022-08-16 | 2022-08-12 | 7.170 | 36,106,800 | +77,600 | 17.61% | 258,885,756 |
| 2022-08-15 | 2022-08-11 | 7.180 | 36,029,200 | +158,200 | 17.58% | 258,689,656 |
| 2022-08-12 | 2022-08-10 | 7.200 | 35,871,000 | -194,300 | 17.50% | 258,271,200 |
| 2022-08-11 | 2022-08-09 | 7.180 | 36,065,300 | -47,900 | 17.59% | 258,948,854 |
| 2022-08-10 | 2022-08-08 | 7.105 | 36,113,200 | +15,500 | 17.62% | 256,584,286 |
| 2022-08-09 | 2022-08-05 | 7.215 | 36,097,700 | -305,100 | 17.40% | 260,444,906 |
| 2022-08-08 | 2022-08-04 | 7.075 | 36,402,800 | +28,200 | 17.55% | 257,549,810 |
| 2022-08-05 | 2022-08-03 | 7.015 | 36,374,600 | -162,700 | 17.54% | 255,167,819 |
| 2022-08-04 | 2022-08-02 | 7.070 | 36,537,300 | -175,300 | 17.62% | 258,318,711 |
| 2022-08-03 | 2022-08-01 | 7.005 | 36,712,600 | -6,900 | 17.70% | 257,171,763 |
| 2022-08-02 | 2022-07-29 | 7.025 | 36,719,500 | +41,400 | 17.70% | 257,954,488 |
| 2022-08-01 | 2022-07-28 | 6.850 | 36,678,100 | +222,800 | 17.68% | 251,244,985 |
| 2022-07-29 | 2022-07-27 | 6.660 | 36,455,300 | +25,900 | 17.65% | 242,792,298 |
| 2022-07-28 | 2022-07-26 | 6.700 | 36,429,400 | +61,100 | 17.63% | 244,076,980 |
| 2022-07-27 | 2022-07-25 | 6.715 | 36,368,300 | +428,800 | 17.60% | 244,213,134 |
| 2022-07-26 | 2022-07-22 | 6.660 | 35,939,500 | +17,900 | 17.40% | 239,357,070 |
| 2022-07-25 | 2022-07-21 | 6.435 | 35,921,600 | +269,900 | 17.52% | 231,155,496 |
| 2022-07-22 | 2022-07-20 | 6.580 | 35,651,700 | +188,100 | 17.39% | 234,588,186 |
| 2022-07-21 | 2022-07-19 | 6.595 | 35,463,600 | +114,300 | 17.30% | 233,882,442 |
| 2022-07-20 | 2022-07-18 | 6.665 | 35,349,300 | +155,800 | 17.24% | 235,603,084 |
| 2022-07-19 | 2022-07-15 | 6.545 | 35,193,500 | +204,100 | 17.51% | 230,341,458 |
| 2022-07-18 | 2022-07-14 | 6.665 | 34,989,400 | +700,700 | 17.41% | 233,204,351 |
| 2022-07-15 | 2022-07-13 | 6.735 | 34,288,700 | +169,100 | 17.06% | 230,934,394 |
| 2022-07-14 | 2022-07-12 | 6.790 | 34,119,600 | +77,400 | 17.11% | 231,672,084 |
| 2022-07-13 | 2022-07-11 | 6.810 | 34,042,200 | +629,200 | 17.21% | 231,827,382 |
| 2022-07-12 | 2022-07-08 | 6.805 | 33,413,000 | +292,500 | 16.96% | 227,375,465 |
| 2022-07-11 | 2022-07-07 | 6.875 | 33,120,500 | +1,361,500 | 17.02% | 227,703,438 |
| 2022-07-08 | 2022-07-06 | 7.060 | 31,759,000 | +1,332,700 | 16.52% | 224,218,540 |
| 2022-07-07 | 2022-07-05 | 7.385 | 30,426,300 | +6,000 | 16.81% | 224,698,226 |
| 2022-07-06 | 2022-07-04 | 7.415 | 30,420,300 | -62,900 | 17.19% | 225,566,524 |
| 2022-07-05 | 2022-06-30 | 7.460 | 30,483,200 | +137,600 | 17.22% | 227,404,672 |
| 2022-07-04 | 2022-06-29 | 7.475 | 30,345,600 | +294,400 | 17.14% | 226,833,360 |
| 2022-06-30 | 2022-06-28 | 7.565 | 30,051,200 | +234,100 | 17.06% | 227,337,328 |
| 2022-06-29 | 2022-06-27 | 7.635 | 29,817,100 | +81,700 | 17.08% | 227,653,558 |
| 2022-06-28 | 2022-06-24 | 7.600 | 29,735,400 | +197,300 | 17.03% | 225,989,040 |
| 2022-06-27 | 2022-06-23 | 7.660 | 29,538,100 | -39,000 | 16.92% | 226,261,846 |
| 2022-06-24 | 2022-06-22 | 7.575 | 29,577,100 | +138,000 | 17.02% | 224,046,532 |
| 2022-06-23 | 2022-06-21 | 7.675 | 29,439,100 | +97,000 | 16.94% | 225,945,092 |
| 2022-06-22 | 2022-06-20 | 7.680 | 29,342,100 | +51,300 | 16.88% | 225,347,328 |
| 2022-06-21 | 2022-06-17 | 7.765 | 29,290,800 | +22,200 | 16.85% | 227,443,062 |
| 2022-06-20 | 2022-06-16 | 7.600 | 29,268,600 | -108,900 | 16.84% | 222,441,360 |
| 2022-06-17 | 2022-06-15 | 7.530 | 29,377,500 | +463,400 | 16.90% | 221,212,575 |
| 2022-06-16 | 2022-06-14 | 7.595 | 28,914,100 | +482,200 | 16.64% | 219,602,590 |
| 2022-06-15 | 2022-06-13 | 7.840 | 28,431,900 | -88,400 | 16.43% | 222,906,096 |
| 2022-06-14 | 2022-06-10 | 7.735 | 28,520,300 | +65,200 | 16.56% | 220,604,520 |
| 2022-06-13 | 2022-06-09 | 7.775 | 28,455,100 | -13,000 | 16.52% | 221,238,402 |
| 2022-06-10 | 2022-06-08 | 7.775 | 28,468,100 | +14,400 | 16.53% | 221,339,478 |
| 2022-06-09 | 2022-06-07 | 7.720 | 28,453,700 | +49,000 | 16.52% | 219,662,564 |
| 2022-06-08 | 2022-06-06 | 7.795 | 28,404,700 | -1,000 | 16.50% | 221,414,636 |
| 2022-06-07 | 2022-06-02 | 7.785 | 28,405,700 | -41,300 | 16.50% | 221,138,374 |
| 2022-06-06 | 2022-06-01 | 7.635 | 28,447,000 | -124,000 | 16.52% | 217,192,845 |
| 2022-06-02 | 2022-05-31 | 7.830 | 28,571,000 | -101,900 | 16.59% | 223,710,930 |
| 2022-06-01 | 2022-05-30 | 7.865 | 28,672,900 | -255,100 | 16.65% | 225,512,358 |
| 2022-05-31 | 2022-05-27 | 7.855 | 28,928,000 | -70,900 | 16.64% | 227,229,440 |
| 2022-05-30 | 2022-05-26 | 7.785 | 28,998,900 | -30,000 | 16.69% | 225,756,436 |
| 2022-05-27 | 2022-05-25 | 7.805 | 29,028,900 | -88,800 | 16.70% | 226,570,564 |
| 2022-05-26 | 2022-05-24 | 7.890 | 29,117,700 | -141,800 | 16.38% | 229,738,653 |
| 2022-05-25 | 2022-05-23 | 7.875 | 29,259,500 | -117,500 | 16.46% | 230,418,562 |
| 2022-05-24 | 2022-05-20 | 7.760 | 29,377,000 | -72,100 | 16.52% | 227,965,520 |
| 2022-05-23 | 2022-05-19 | 7.505 | 29,449,100 | +81,700 | 16.56% | 221,015,496 |
| 2022-05-20 | 2022-05-18 | 7.525 | 29,367,400 | +60,400 | 16.52% | 220,989,685 |
| 2022-05-19 | 2022-05-17 | 7.605 | 29,307,000 | +23,300 | 16.48% | 222,879,735 |
| 2022-05-18 | 2022-05-16 | 7.340 | 29,283,700 | +453,700 | 16.54% | 214,942,358 |
| 2022-05-17 | 2022-05-13 | 7.615 | 28,830,000 | +860,600 | 16.29% | 219,540,450 |
| 2022-05-16 | 2022-05-12 | 7.845 | 27,969,400 | -275,800 | 16.17% | 219,419,943 |
| 2022-05-13 | 2022-05-11 | 7.820 | 28,245,200 | +453,500 | 16.33% | 220,877,464 |
| 2022-05-12 | 2022-05-10 | 7.910 | 27,791,700 | +29,400 | 16.14% | 219,832,347 |
| 2022-05-11 | 2022-05-06 | 8.050 | 27,762,300 | -66,000 | 16.12% | 223,486,515 |
| 2022-05-10 | 2022-05-05 | 8.225 | 27,828,300 | -361,700 | 16.16% | 228,887,768 |
| 2022-05-06 | 2022-05-04 | 8.020 | 28,190,000 | +7,800 | 16.37% | 226,083,800 |
| 2022-05-05 | 2022-05-03 | 7.890 | 28,182,200 | +1,005,500 | 16.37% | 222,357,558 |
| 2022-05-04 | 2022-04-29 | 8.420 | 27,176,700 | -93,200 | 16.08% | 228,827,814 |
| 2022-05-03 | 2022-04-28 | 8.145 | 27,269,900 | +156,500 | 16.14% | 222,113,336 |
| 2022-04-29 | 2022-04-27 | 8.265 | 27,113,400 | +241,500 | 16.20% | 224,092,251 |
| 2022-04-28 | 2022-04-26 | 8.255 | 26,871,900 | +177,800 | 16.05% | 221,827,535 |
| 2022-04-27 | 2022-04-25 | 8.420 | 26,694,100 | +144,100 | 15.95% | 224,764,322 |
| 2022-04-26 | 2022-04-22 | 8.760 | 26,550,000 | -30,900 | 16.01% | 232,578,000 |
| 2022-04-25 | 2022-04-21 | 8.765 | 26,580,900 | -177,800 | 16.03% | 232,981,589 |
| 2022-04-22 | 2022-04-20 | 8.685 | 26,758,700 | +61,700 | 16.14% | 232,399,310 |
| 2022-04-21 | 2022-04-19 | 9.005 | 26,697,000 | -29,000 | 16.10% | 240,406,485 |
| 2022-04-20 | 2022-04-14 | 8.980 | 26,726,000 | -113,700 | 16.12% | 239,999,480 |
| 2022-04-19 | 2022-04-13 | 8.950 | 26,839,700 | +8,200 | 16.19% | 240,215,315 |
| 2022-04-14 | 2022-04-12 | 8.790 | 26,831,500 | -12,600 | 16.18% | 235,848,885 |
| 2022-04-13 | 2022-04-11 | 8.720 | 26,844,100 | +123,300 | 16.27% | 234,080,552 |
| 2022-04-12 | 2022-04-08 | 8.590 | 26,720,800 | +58,500 | 16.27% | 229,531,672 |
| 2022-04-11 | 2022-04-07 | 8.530 | 26,662,300 | -69,300 | 16.24% | 227,429,419 |
| 2022-04-08 | 2022-04-06 | 8.500 | 26,731,600 | -7,500 | 16.36% | 227,218,600 |
| 2022-04-07 | 2022-04-04 | 8.575 | 26,739,100 | +228,600 | 16.36% | 229,287,782 |
| 2022-04-06 | 2022-04-01 | 8.590 | 26,510,500 | -28,800 | 16.22% | 227,725,195 |
| 2022-04-04 | 2022-03-31 | 8.590 | 26,539,300 | +19,500 | 16.24% | 227,972,587 |
| 2022-04-01 | 2022-03-30 | 8.505 | 26,519,800 | -70,100 | 16.23% | 225,550,899 |
| 2022-03-31 | 2022-03-29 | 8.480 | 26,589,900 | +178,800 | 16.27% | 225,482,352 |
| 2022-03-30 | 2022-03-28 | 8.620 | 26,411,100 | -79,600 | 16.16% | 227,663,682 |
| 2022-03-29 | 2022-03-25 | 8.810 | 26,490,700 | -241,000 | 16.21% | 233,383,067 |
| 2022-03-28 | 2022-03-24 | 8.710 | 26,731,700 | -1,300 | 16.36% | 232,833,107 |
| 2022-03-25 | 2022-03-23 | 8.510 | 26,733,000 | +35,700 | 16.36% | 227,497,830 |
| 2022-03-24 | 2022-03-22 | 8.635 | 26,697,300 | +64,800 | 16.34% | 230,531,186 |
| 2022-03-23 | 2022-03-21 | 8.540 | 26,632,500 | -70,000 | 16.30% | 227,441,550 |
| 2022-03-22 | 2022-03-18 | 8.635 | 26,702,500 | +179,700 | 16.34% | 230,576,088 |
| 2022-03-21 | 2022-03-17 | 8.635 | 26,522,800 | +374,600 | 16.23% | 229,024,378 |
| 2022-03-18 | 2022-03-16 | 8.475 | 26,148,200 | +35,400 | 16.00% | 221,605,995 |
| 2022-03-17 | 2022-03-15 | 8.600 | 26,112,800 | -750,600 | 15.98% | 224,570,080 |
| 2022-03-16 | 2022-03-14 | 9.030 | 26,863,400 | -570,900 | 16.20% | 242,576,502 |
| 2022-03-15 | 2022-03-11 | 9.200 | 27,434,300 | -143,700 | 16.55% | 252,395,560 |
| 2022-03-14 | 2022-03-10 | 9.060 | 27,578,000 | -595,400 | 16.09% | 249,856,680 |
| 2022-03-11 | 2022-03-09 | 9.740 | 28,173,400 | -1,323,800 | 16.44% | 274,408,916 |
| 2022-03-10 | 2022-03-08 | 9.440 | 29,497,200 | -1,592,900 | 17.21% | 278,453,568 |
| 2022-03-09 | 2022-03-07 | 9.220 | 31,090,100 | -2,378,600 | 16.59% | 286,650,722 |
| 2022-03-08 | 2022-03-04 | 8.690 | 33,468,700 | -199,600 | 17.86% | 290,843,003 |
| 2022-03-07 | 2022-03-03 | 8.650 | 33,668,300 | -74,400 | 16.88% | 291,230,795 |
| 2022-03-04 | 2022-03-02 | 8.770 | 33,742,700 | -537,700 | 16.92% | 295,923,479 |
| 2022-03-03 | 2022-03-01 | 8.435 | 34,280,400 | -13,900 | 16.72% | 289,155,174 |
| 2022-03-02 | 2022-02-28 | 8.350 | 34,294,300 | -118,000 | 16.73% | 286,357,405 |
| 2022-03-01 | 2022-02-25 | 8.480 | 34,412,300 | -253,200 | 16.79% | 291,816,304 |
| 2022-02-28 | 2022-02-24 | 8.760 | 34,665,500 | -1,084,200 | 16.91% | 303,669,780 |
| 2022-02-25 | 2022-02-23 | 8.310 | 35,749,700 | -209,300 | 17.11% | 297,080,007 |
| 2022-02-24 | 2022-02-22 | 8.440 | 35,959,000 | -199,900 | 17.21% | 303,493,960 |
| 2022-02-23 | 2022-02-21 | 8.290 | 36,158,900 | -494,800 | 17.30% | 299,757,281 |
| 2022-02-22 | 2022-02-18 | 8.280 | 36,653,700 | -617,400 | 17.14% | 303,492,636 |
| 2022-02-21 | 2022-02-17 | 8.145 | 37,271,100 | -545,000 | 17.43% | 303,573,110 |
| 2022-02-18 | 2022-02-16 | 7.960 | 37,816,100 | -313,900 | 17.36% | 301,016,156 |
| 2022-02-17 | 2022-02-15 | 8.155 | 38,130,000 | -920,000 | 17.51% | 310,950,150 |
| 2022-02-16 | 2022-02-14 | 7.965 | 39,050,000 | -105,000 | 17.29% | 311,033,250 |
| 2022-02-15 | 2022-02-11 | 7.720 | 39,155,000 | -82,000 | 17.34% | 302,276,600 |
| 2022-02-14 | 2022-02-10 | 7.790 | 39,237,000 | -215,300 | 17.38% | 305,656,230 |
| 2022-02-11 | 2022-02-09 | 7.715 | 39,452,300 | -57,800 | 17.47% | 304,374,494 |
| 2022-02-10 | 2022-02-08 | 7.640 | 39,510,100 | +10,700 | 17.50% | 301,857,164 |
| 2022-02-09 | 2022-02-07 | 7.600 | 39,499,400 | +20,500 | 17.49% | 300,195,440 |
| 2022-02-08 | 2022-02-04 | 7.555 | 39,478,900 | -70,900 | 17.48% | 298,263,090 |
| 2022-02-07 | 2022-01-31 | 7.400 | 39,549,800 | +214,600 | 17.52% | 292,668,520 |
| 2022-02-04 | 2022-01-27 | 7.595 | 39,335,200 | +98,400 | 17.42% | 298,750,844 |
| 2022-01-28 | 2022-01-26 | 7.870 | 39,236,800 | -80,400 | 17.44% | 308,793,616 |
| 2022-01-27 | 2022-01-25 | 7.865 | 39,317,200 | +43,300 | 17.47% | 309,229,778 |
| 2022-01-26 | 2022-01-24 | 7.835 | 39,273,900 | -61,200 | 17.39% | 307,711,006 |
| 2022-01-25 | 2022-01-21 | 7.835 | 39,335,100 | -156,000 | 17.42% | 308,190,508 |
| 2022-01-24 | 2022-01-20 | 7.845 | 39,491,100 | -265,200 | 17.31% | 309,807,680 |
| 2022-01-21 | 2022-01-19 | 7.615 | 39,756,300 | -21,000 | 17.42% | 302,744,224 |
| 2022-01-20 | 2022-01-18 | 7.655 | 39,777,300 | -46,000 | 17.43% | 304,495,232 |
| 2022-01-19 | 2022-01-17 | 7.695 | 39,823,300 | -52,600 | 17.33% | 306,440,294 |
| 2022-01-18 | 2022-01-14 | 7.740 | 39,875,900 | -32,000 | 17.35% | 308,639,466 |
| 2022-01-17 | 2022-01-13 | 7.745 | 39,907,900 | -624,300 | 17.37% | 309,086,686 |
| 2022-01-14 | 2022-01-12 | 7.670 | 40,532,200 | -294,700 | 17.64% | 310,881,974 |
| 2022-01-13 | 2022-01-11 | 7.610 | 40,826,900 | -46,300 | 17.64% | 310,692,709 |
| 2022-01-12 | 2022-01-10 | 7.485 | 40,873,200 | -32,000 | 17.66% | 305,935,902 |
| 2022-01-11 | 2022-01-07 | 7.450 | 40,905,200 | +116,000 | 17.68% | 304,743,740 |
| 2022-01-10 | 2022-01-06 | 7.545 | 40,789,200 | +3,700 | 17.51% | 307,754,514 |
| 2022-01-07 | 2022-01-05 | 7.645 | 40,785,500 | -315,300 | 17.50% | 311,805,148 |
| 2022-01-06 | 2022-01-04 | 7.595 | 41,100,800 | +49,700 | 17.64% | 312,160,576 |
| 2022-01-05 | 2022-01-03 | 7.750 | 41,051,100 | -161,300 | 17.50% | 318,146,025 |
| 2022-01-04 | 2021-12-31 | 7.695 | 41,212,400 | -243,800 | 17.57% | 317,129,418 |
| 2022-01-03 | 2021-12-29 | 7.585 | 41,456,200 | +4,300 | 17.67% | 314,445,277 |
| 2021-12-30 | 2021-12-28 | 7.670 | 41,451,900 | -160,000 | 17.67% | 317,936,073 |
| 2021-12-29 | 2021-12-24 | 7.605 | 41,611,900 | -196,000 | 17.74% | 316,458,500 |
| 2021-12-28 | 2021-12-22 | 7.440 | 41,807,900 | -4,000 | 17.76% | 311,050,776 |
| 2021-12-23 | 2021-12-21 | 7.490 | 41,811,900 | -1,000 | 17.76% | 313,171,131 |
| 2021-12-22 | 2021-12-20 | 7.550 | 41,812,900 | -47,800 | 17.58% | 315,687,395 |
| 2021-12-21 | 2021-12-17 | 7.640 | 41,860,700 | -377,100 | 17.60% | 319,815,748 |
| 2021-12-20 | 2021-12-16 | 7.435 | 42,237,800 | -223,000 | 17.76% | 314,038,043 |
| 2021-12-17 | 2021-12-15 | 7.290 | 42,460,800 | +152,800 | 17.86% | 309,539,232 |
| 2021-12-16 | 2021-12-14 | 7.440 | 42,308,000 | +18,200 | 17.79% | 314,771,520 |
| 2021-12-15 | 2021-12-13 | 7.445 | 42,289,800 | -133,000 | 17.78% | 314,847,561 |
| 2021-12-14 | 2021-12-10 | 7.340 | 42,422,800 | +49,300 | 17.84% | 311,383,352 |
| 2021-12-13 | 2021-12-09 | 7.450 | 42,373,500 | -21,600 | 17.82% | 315,682,575 |
| 2021-12-10 | 2021-12-08 | 7.480 | 42,395,100 | -98,500 | 17.83% | 317,115,348 |
| 2021-12-09 | 2021-12-07 | 7.430 | 42,493,600 | -1,900 | 17.87% | 315,727,448 |
| 2021-12-08 | 2021-12-06 | 7.420 | 42,495,500 | -3,200 | 17.87% | 315,316,610 |
| 2021-12-07 | 2021-12-03 | 7.315 | 42,498,700 | +102,500 | 17.87% | 310,877,990 |
| 2021-12-06 | 2021-12-02 | 7.355 | 42,396,200 | +205,500 | 17.83% | 311,824,051 |
| 2021-12-03 | 2021-12-01 | 7.445 | 42,190,700 | +178,600 | 17.74% | 314,109,762 |
| 2021-12-02 | 2021-11-30 | 7.520 | 42,012,100 | -102,600 | 17.73% | 315,930,992 |
| 2021-12-01 | 2021-11-29 | 7.540 | 42,114,700 | +28,100 | 17.77% | 317,544,838 |
| 2021-11-30 | 2021-11-26 | 7.660 | 42,086,600 | -64,200 | 17.76% | 322,383,356 |
| 2021-11-29 | 2021-11-25 | 7.535 | 42,150,800 | +17,100 | 17.85% | 317,606,278 |
| 2021-11-26 | 2021-11-24 | 7.535 | 42,133,700 | +281,800 | 17.90% | 317,477,430 |
| 2021-11-25 | 2021-11-23 | 7.650 | 41,851,900 | +486,900 | 17.78% | 320,167,035 |
| 2021-11-24 | 2021-11-22 | 7.970 | 41,365,000 | +77,600 | 17.69% | 329,679,050 |
| 2021-11-23 | 2021-11-19 | 8.085 | 41,287,400 | -22,200 | 17.66% | 333,808,629 |
| 2021-11-22 | 2021-11-18 | 8.190 | 41,309,600 | -129,500 | 17.67% | 338,325,624 |
| 2021-11-19 | 2021-11-17 | 8.090 | 41,439,100 | -8,000 | 17.72% | 335,242,319 |
| 2021-11-18 | 2021-11-16 | 8.150 | 41,447,100 | -236,200 | 17.73% | 337,793,865 |
| 2021-11-17 | 2021-11-15 | 8.135 | 41,683,300 | +211,900 | 17.83% | 339,093,646 |
| 2021-11-16 | 2021-11-12 | 8.090 | 41,471,400 | -273,900 | 17.62% | 335,503,626 |
| 2021-11-15 | 2021-11-11 | 8.085 | 41,745,300 | -124,300 | 17.73% | 337,510,751 |
| 2021-11-12 | 2021-11-10 | 7.800 | 41,869,600 | -271,300 | 17.49% | 326,582,880 |
| 2021-11-11 | 2021-11-09 | 7.780 | 42,140,900 | -175,500 | 17.60% | 327,856,202 |
| 2021-11-10 | 2021-11-08 | 7.745 | 42,316,400 | -394,800 | 17.39% | 327,740,518 |
| 2021-11-09 | 2021-11-05 | 7.570 | 42,711,200 | -307,300 | 17.55% | 323,323,784 |
| 2021-11-08 | 2021-11-04 | 7.375 | 43,018,500 | -15,000 | 17.67% | 317,261,438 |
| 2021-11-05 | 2021-11-03 | 7.435 | 43,033,500 | +113,000 | 17.68% | 319,954,072 |
| 2021-11-04 | 2021-11-02 | 7.555 | 42,920,500 | -120,600 | 17.63% | 324,264,378 |
| 2021-11-03 | 2021-11-01 | 7.450 | 43,041,100 | +91,300 | 17.68% | 320,656,195 |
| 2021-11-02 | 2021-10-29 | 7.560 | 42,949,800 | -10,700 | 17.65% | 324,700,488 |
| 2021-11-01 | 2021-10-28 | 7.620 | 42,960,500 | -86,000 | 17.53% | 327,359,010 |
| 2021-10-29 | 2021-10-27 | 7.495 | 43,046,500 | +88,700 | 17.57% | 322,633,518 |
| 2021-10-28 | 2021-10-26 | 7.605 | 42,957,800 | +35,000 | 17.53% | 326,694,069 |
| 2021-10-27 | 2021-10-25 | 7.590 | 42,922,800 | -30,100 | 17.52% | 325,784,052 |
| 2021-10-26 | 2021-10-22 | 7.535 | 42,952,900 | -142,000 | 17.42% | 323,650,102 |
| 2021-10-25 | 2021-10-21 | 7.450 | 43,094,900 | -72,100 | 17.48% | 321,057,005 |
| 2021-10-22 | 2021-10-20 | 7.395 | 43,167,000 | -11,700 | 17.50% | 319,219,965 |
| 2021-10-21 | 2021-10-19 | 7.445 | 43,178,700 | -138,800 | 17.51% | 321,465,422 |
| 2021-10-20 | 2021-10-18 | 7.300 | 43,317,500 | +109,600 | 17.57% | 316,217,750 |
| 2021-10-19 | 2021-10-15 | 7.485 | 43,207,900 | -487,200 | 17.41% | 323,411,132 |
| 2021-10-18 | 2021-10-12 | 7.245 | 43,695,100 | -8,500 | 17.60% | 316,571,000 |
| 2021-10-15 | 2021-10-11 | 7.240 | 43,703,600 | -12,900 | 17.61% | 316,414,064 |
| 2021-10-12 | 2021-10-08 | 7.245 | 43,716,500 | -89,300 | 17.61% | 316,726,042 |
| 2021-10-11 | 2021-10-07 | 7.330 | 43,805,800 | -43,500 | 17.65% | 321,096,514 |
| 2021-10-08 | 2021-10-06 | 7.180 | 43,849,300 | -62,000 | 17.67% | 314,837,974 |
| 2021-10-07 | 2021-10-05 | 7.265 | 43,911,300 | +120,600 | 17.69% | 319,015,594 |
| 2021-10-06 | 2021-10-04 | 7.230 | 43,790,700 | -143,300 | 17.64% | 316,606,761 |
| 2021-10-05 | 2021-09-30 | 7.055 | 43,934,000 | +263,800 | 17.70% | 309,954,370 |
| 2021-10-04 | 2021-09-29 | 7.115 | 43,670,200 | -28,200 | 17.59% | 310,713,473 |
| 2021-09-30 | 2021-09-28 | 7.150 | 43,698,400 | +472,300 | 17.61% | 312,443,560 |
| 2021-09-29 | 2021-09-27 | 7.235 | 43,226,100 | -36,500 | 17.42% | 312,740,834 |
| 2021-09-28 | 2021-09-24 | 7.245 | 43,262,600 | +21,000 | 17.43% | 313,437,537 |
| 2021-09-27 | 2021-09-23 | 7.330 | 43,241,600 | -97,200 | 17.42% | 316,960,928 |
| 2021-09-24 | 2021-09-21 | 7.290 | 43,338,800 | -95,400 | 17.46% | 315,939,852 |
| 2021-09-23 | 2021-09-20 | 7.245 | 43,434,200 | -71,200 | 17.50% | 314,680,779 |
| 2021-09-21 | 2021-09-17 | 7.300 | 43,505,400 | +642,200 | 17.53% | 317,589,420 |
| 2021-09-20 | 2021-09-16 | 7.505 | 42,863,200 | +19,500 | 17.27% | 321,688,316 |
| 2021-09-17 | 2021-09-15 | 7.650 | 42,843,700 | -76,100 | 17.26% | 327,754,305 |
| 2021-09-16 | 2021-09-14 | 7.555 | 42,919,800 | -70,200 | 17.29% | 324,259,089 |
| 2021-09-15 | 2021-09-13 | 7.545 | 42,990,000 | +46,000 | 17.32% | 324,359,550 |
| 2021-09-14 | 2021-09-10 | 7.650 | 42,944,000 | -103,900 | 17.30% | 328,521,600 |
| 2021-09-13 | 2021-09-09 | 7.575 | 43,047,900 | -6,200 | 17.34% | 326,087,842 |
| 2021-09-10 | 2021-09-08 | 7.625 | 43,054,100 | +111,200 | 17.35% | 328,287,512 |
| 2021-09-09 | 2021-09-07 | 7.790 | 42,942,900 | -119,700 | 17.30% | 334,525,191 |
| 2021-09-08 | 2021-09-06 | 7.860 | 43,062,600 | -89,700 | 17.35% | 338,472,036 |
| 2021-09-07 | 2021-09-03 | 7.730 | 43,152,300 | -25,200 | 17.39% | 333,567,279 |
| 2021-09-06 | 2021-09-02 | 7.770 | 43,177,500 | -28,600 | 17.40% | 335,489,175 |
| 2021-09-03 | 2021-09-01 | 7.735 | 43,206,100 | -240,600 | 17.41% | 334,199,184 |
| 2021-09-02 | 2021-08-31 | 7.780 | 43,446,700 | -43,200 | 17.50% | 338,015,326 |
| 2021-09-01 | 2021-08-30 | 7.780 | 43,489,900 | -162,200 | 17.52% | 338,351,422 |
| 2021-08-31 | 2021-08-27 | 7.670 | 43,652,100 | -71,300 | 17.59% | 334,811,607 |
| 2021-08-30 | 2021-08-26 | 7.545 | 43,723,400 | -23,300 | 17.62% | 329,893,053 |
| 2021-08-27 | 2021-08-25 | 7.600 | 43,746,700 | -191,800 | 17.46% | 332,474,920 |
| 2021-08-26 | 2021-08-24 | 7.675 | 43,938,500 | -89,600 | 17.53% | 337,227,988 |
| 2021-08-25 | 2021-08-23 | 7.550 | 44,028,100 | -72,700 | 17.57% | 332,412,155 |
| 2021-08-24 | 2021-08-20 | 7.540 | 44,100,800 | -426,700 | 17.38% | 332,520,032 |
| 2021-08-23 | 2021-08-19 | 7.505 | 44,527,500 | -265,700 | 17.54% | 334,178,888 |
| 2021-08-20 | 2021-08-18 | 7.570 | 44,793,200 | -157,400 | 17.65% | 339,084,524 |
| 2021-08-19 | 2021-08-17 | 7.595 | 44,950,600 | -481,100 | 17.44% | 341,399,807 |
| 2021-08-18 | 2021-08-16 | 7.450 | 45,431,700 | -281,300 | 17.62% | 338,466,165 |
| 2021-08-17 | 2021-08-13 | 7.305 | 45,713,000 | -119,000 | 17.46% | 333,933,465 |
| 2021-08-16 | 2021-08-12 | 7.295 | 45,832,000 | -257,500 | 17.51% | 334,344,440 |
| 2021-08-13 | 2021-08-11 | 7.095 | 46,089,500 | +98,200 | 17.60% | 327,005,002 |
| 2021-08-12 | 2021-08-10 | 7.120 | 45,991,300 | +661,900 | 17.57% | 327,458,056 |
| 2021-08-11 | 2021-08-09 | 7.240 | 45,329,400 | +1,467,300 | 17.42% | 328,184,856 |
| 2021-08-10 | 2021-08-06 | 7.670 | 43,862,100 | +52,000 | 16.86% | 336,422,307 |
| 2021-08-09 | 2021-08-05 | 7.790 | 43,810,100 | +8,300 | 17.15% | 341,280,679 |
| 2021-08-06 | 2021-08-04 | 7.795 | 43,801,800 | -56,400 | 17.15% | 341,435,031 |
| 2021-08-05 | 2021-08-03 | 7.750 | 43,858,200 | -25,700 | 17.01% | 339,901,050 |
| 2021-08-04 | 2021-08-02 | 7.740 | 43,883,900 | -95,500 | 17.02% | 339,661,386 |
| 2021-08-03 | 2021-07-30 | 7.935 | 43,979,400 | -275,400 | 17.06% | 348,976,539 |
| 2021-08-02 | 2021-07-29 | 7.830 | 44,254,800 | -100,600 | 17.17% | 346,515,084 |
| 2021-07-30 | 2021-07-28 | 7.710 | 44,355,400 | -329,800 | 17.21% | 341,980,134 |
| 2021-07-29 | 2021-07-27 | 7.675 | 44,685,200 | -467,000 | 17.17% | 342,958,910 |
| 2021-07-28 | 2021-07-26 | 7.755 | 45,152,200 | -326,300 | 17.35% | 350,155,311 |
| 2021-07-27 | 2021-07-23 | 7.775 | 45,478,500 | -58,700 | 17.27% | 353,595,338 |
| 2021-07-26 | 2021-07-22 | 7.700 | 45,537,200 | -81,800 | 17.29% | 350,636,440 |
| 2021-07-23 | 2021-07-21 | 7.760 | 45,619,000 | -169,600 | 17.32% | 354,003,440 |
| 2021-07-22 | 2021-07-20 | 7.815 | 45,788,600 | -4,500 | 17.38% | 357,837,909 |
| 2021-07-21 | 2021-07-19 | 7.735 | 45,793,100 | -65,400 | 17.39% | 354,209,628 |
| 2021-07-20 | 2021-07-16 | 7.890 | 45,858,500 | -86,100 | 17.20% | 361,823,565 |
| 2021-07-19 | 2021-07-15 | 7.965 | 45,944,600 | -179,000 | 17.23% | 365,948,739 |
| 2021-07-16 | 2021-07-14 | 7.800 | 46,123,600 | -95,500 | 17.30% | 359,764,080 |
| 2021-07-15 | 2021-07-13 | 7.780 | 46,219,100 | -213,100 | 17.34% | 359,584,598 |
| 2021-07-14 | 2021-07-12 | 7.730 | 46,432,200 | -141,000 | 17.26% | 358,920,906 |
| 2021-07-13 | 2021-07-09 | 7.725 | 46,573,200 | -117,800 | 17.31% | 359,777,970 |
| 2021-07-12 | 2021-07-08 | 7.765 | 46,691,000 | -470,200 | 17.36% | 362,555,615 |
| 2021-07-09 | 2021-07-07 | 7.740 | 47,161,200 | +153,000 | 17.53% | 365,027,688 |
| 2021-07-08 | 2021-07-06 | 7.765 | 47,008,200 | +447,600 | 17.48% | 365,018,673 |
| 2021-07-07 | 2021-07-05 | 7.640 | 46,560,600 | +34,700 | 17.31% | 355,722,984 |
| 2021-07-06 | 2021-07-02 | 7.515 | 46,525,900 | -128,200 | 17.40% | 349,642,138 |
| 2021-07-05 | 2021-06-30 | 7.325 | 46,654,100 | +232,600 | 17.45% | 341,741,282 |
| 2021-07-02 | 2021-06-29 | 7.460 | 46,421,500 | -74,000 | 17.36% | 346,304,390 |
| 2021-06-30 | 2021-06-28 | 7.555 | 46,495,500 | +85,700 | 17.39% | 351,273,502 |
| 2021-06-29 | 2021-06-25 | 7.550 | 46,409,800 | -46,900 | 17.36% | 350,393,990 |
| 2021-06-28 | 2021-06-24 | 7.510 | 46,456,700 | +226,300 | 17.43% | 348,889,817 |
| 2021-06-25 | 2021-06-23 | 7.550 | 46,230,400 | +60,000 | 17.39% | 349,039,520 |
| 2021-06-24 | 2021-06-22 | 7.530 | 46,170,400 | +384,000 | 17.37% | 347,663,112 |
| 2021-06-23 | 2021-06-21 | 7.525 | 45,786,400 | +686,800 | 17.28% | 344,542,660 |
| 2021-06-22 | 2021-06-18 | 7.650 | 45,099,600 | +1,385,000 | 17.39% | 345,011,940 |
| 2021-06-21 | 2021-06-17 | 7.820 | 43,714,600 | +1,097,800 | 16.85% | 341,848,172 |
| 2021-06-18 | 2021-06-16 | 8.255 | 42,616,800 | +56,300 | 16.84% | 351,801,684 |
| 2021-06-17 | 2021-06-15 | 8.310 | 42,560,500 | +458,800 | 17.09% | 353,677,755 |
| 2021-06-16 | 2021-06-11 | 8.620 | 42,101,700 | -177,500 | 16.91% | 362,916,654 |
| 2021-06-15 | 2021-06-10 | 8.410 | 42,279,200 | +75,100 | 16.98% | 355,568,072 |
| 2021-06-11 | 2021-06-09 | 8.535 | 42,204,100 | -8,900 | 16.95% | 360,211,994 |
| 2021-06-10 | 2021-06-08 | 8.555 | 42,213,000 | -216,400 | 16.95% | 361,132,215 |
| 2021-06-09 | 2021-06-07 | 8.470 | 42,429,400 | -133,400 | 16.88% | 359,377,018 |
| 2021-06-08 | 2021-06-04 | 8.360 | 42,562,800 | +164,100 | 16.93% | 355,825,008 |
| 2021-06-07 | 2021-06-03 | 8.560 | 42,398,700 | -34,000 | 16.87% | 362,932,872 |
| 2021-06-04 | 2021-06-02 | 8.605 | 42,432,700 | +19,800 | 16.88% | 365,133,384 |
| 2021-06-03 | 2021-06-01 | 8.735 | 42,412,900 | -27,100 | 16.76% | 370,476,682 |
| 2021-06-02 | 2021-05-31 | 8.675 | 42,440,000 | -273,800 | 16.77% | 368,167,000 |
| 2021-06-01 | 2021-05-28 | 8.530 | 42,713,800 | -145,400 | 16.88% | 364,348,714 |
| 2021-05-31 | 2021-05-27 | 8.635 | 42,859,200 | -311,600 | 16.94% | 370,089,192 |
| 2021-05-28 | 2021-05-26 | 8.710 | 43,170,800 | -598,200 | 16.75% | 376,017,668 |
| 2021-05-27 | 2021-05-25 | 8.480 | 43,769,000 | -290,600 | 16.98% | 371,161,120 |
| 2021-05-26 | 2021-05-24 | 8.470 | 44,059,600 | -149,100 | 17.09% | 373,184,812 |
| 2021-05-25 | 2021-05-21 | 8.420 | 44,208,700 | -436,900 | 17.15% | 372,237,254 |
| 2021-05-24 | 2021-05-20 | 8.400 | 44,645,600 | -353,500 | 17.32% | 375,023,040 |
| 2021-05-21 | 2021-05-18 | 8.365 | 44,999,100 | -545,100 | 17.19% | 376,417,472 |
| 2021-05-20 | 2021-05-17 | 8.220 | 45,544,200 | -112,100 | 17.40% | 374,373,324 |
| 2021-05-18 | 2021-05-14 | 8.045 | 45,656,300 | -11,900 | 17.44% | 367,304,934 |
| 2021-05-17 | 2021-05-13 | 7.880 | 45,668,200 | -89,000 | 17.44% | 359,865,416 |
| 2021-05-14 | 2021-05-12 | 8.055 | 45,757,200 | -233,900 | 17.48% | 368,574,246 |
| 2021-05-13 | 2021-05-11 | 8.060 | 45,991,100 | -474,500 | 17.57% | 370,688,266 |
| 2021-05-12 | 2021-05-10 | 8.070 | 46,465,600 | -58,300 | 17.75% | 374,977,392 |
| 2021-05-11 | 2021-05-07 | 7.930 | 46,523,900 | -328,800 | 17.77% | 368,934,527 |
| 2021-05-10 | 2021-05-06 | 7.690 | 46,852,700 | +60,800 | 17.90% | 360,297,263 |
| 2021-05-07 | 2021-05-05 | 7.565 | 46,791,900 | +131,900 | 17.87% | 353,980,724 |
| 2021-05-06 | 2021-05-04 | 7.660 | 46,660,000 | +29,600 | 17.82% | 357,415,600 |
| 2021-05-05 | 2021-05-03 | 7.570 | 46,630,400 | +61,800 | 17.81% | 352,992,128 |
| 2021-05-04 | 2021-04-30 | 7.500 | 46,568,600 | +58,100 | 17.79% | 349,264,500 |
| 2021-05-03 | 2021-04-29 | 7.590 | 46,510,500 | +85,200 | 17.82% | 353,014,695 |
| 2021-04-30 | 2021-04-28 | 7.500 | 46,425,300 | +11,800 | 17.79% | 348,189,750 |
| 2021-04-29 | 2021-04-27 | 7.580 | 46,413,500 | +58,400 | 17.78% | 351,814,330 |
| 2021-04-28 | 2021-04-26 | 7.575 | 46,355,100 | +107,400 | 17.82% | 351,139,882 |
| 2021-04-27 | 2021-04-23 | 7.625 | 46,247,700 | +15,500 | 17.77% | 352,638,712 |
| 2021-04-26 | 2021-04-22 | 7.690 | 46,232,200 | -223,300 | 17.77% | 355,525,618 |
| 2021-04-23 | 2021-04-21 | 7.605 | 46,455,500 | -62,500 | 17.85% | 353,294,078 |
| 2021-04-22 | 2021-04-20 | 7.535 | 46,518,000 | +6,600 | 17.88% | 350,513,130 |
| 2021-04-21 | 2021-04-19 | 7.665 | 46,511,400 | -81,200 | 17.88% | 356,509,881 |
| 2021-04-20 | 2021-04-16 | 7.470 | 46,592,600 | -170,300 | 17.91% | 348,046,722 |
| 2021-04-19 | 2021-04-15 | 7.320 | 46,762,900 | -1,400 | 17.97% | 342,304,428 |
| 2021-04-16 | 2021-04-14 | 7.305 | 46,764,300 | -109,200 | 17.70% | 341,613,212 |
| 2021-04-15 | 2021-04-13 | 7.175 | 46,873,500 | +19,800 | 17.74% | 336,317,362 |
| 2021-04-14 | 2021-04-12 | 7.270 | 46,853,700 | -150,500 | 17.73% | 340,626,399 |
| 2021-04-13 | 2021-04-09 | 7.335 | 47,004,200 | -6,000 | 17.79% | 344,775,807 |
| 2021-04-12 | 2021-04-08 | 7.340 | 47,010,200 | -146,100 | 17.79% | 345,054,868 |
| 2021-04-09 | 2021-04-07 | 7.295 | 47,156,300 | -206,000 | 17.85% | 344,005,208 |
| 2021-04-08 | 2021-04-01 | 7.105 | 47,362,300 | -238,900 | 17.66% | 336,509,142 |
| 2021-04-07 | 2021-03-31 | 6.835 | 47,601,200 | +1,081,300 | 17.75% | 325,354,202 |
| 2021-04-01 | 2021-03-30 | 6.940 | 46,519,900 | +343,000 | 17.35% | 322,848,106 |
| 2021-03-31 | 2021-03-29 | 7.180 | 46,176,900 | -122,000 | 17.43% | 331,550,142 |
| 2021-03-30 | 2021-03-26 | 7.180 | 46,298,900 | +23,000 | 17.47% | 332,426,102 |
| 2021-03-29 | 2021-03-25 | 7.235 | 46,275,900 | -186,200 | 17.46% | 334,806,136 |
| 2021-03-26 | 2021-03-24 | 7.190 | 46,462,100 | -549,500 | 17.38% | 334,062,499 |
| 2021-03-25 | 2021-03-23 | 7.280 | 47,011,600 | -149,900 | 17.58% | 342,244,448 |
| 2021-03-24 | 2021-03-22 | 7.200 | 47,161,500 | +32,000 | 17.48% | 339,562,800 |
| 2021-03-23 | 2021-03-19 | 7.320 | 47,129,500 | -84,200 | 17.47% | 344,987,940 |
| 2021-03-22 | 2021-03-18 | 7.290 | 47,213,700 | -148,700 | 17.50% | 344,187,873 |
| 2021-03-19 | 2021-03-17 | 7.255 | 47,362,400 | -127,100 | 17.55% | 343,614,212 |
| 2021-03-18 | 2021-03-16 | 7.200 | 47,489,500 | +100,100 | 17.60% | 341,924,400 |
| 2021-03-17 | 2021-03-15 | 7.145 | 47,389,400 | +434,300 | 17.56% | 338,597,263 |
| 2021-03-16 | 2021-03-12 | 7.035 | 46,955,100 | +17,300 | 17.20% | 330,329,128 |
| 2021-03-15 | 2021-03-11 | 7.260 | 46,937,800 | -240,500 | 16.99% | 340,768,428 |
| 2021-03-12 | 2021-03-10 | 7.085 | 47,178,300 | -196,100 | 17.08% | 334,258,256 |
| 2021-03-11 | 2021-03-09 | 6.945 | 47,374,400 | +118,500 | 17.15% | 329,015,208 |
| 2021-03-10 | 2021-03-08 | 6.955 | 47,255,900 | +218,500 | 17.11% | 328,664,784 |
| 2021-03-09 | 2021-03-05 | 6.930 | 47,037,400 | +756,600 | 17.08% | 325,969,182 |
| 2021-03-08 | 2021-03-04 | 7.120 | 46,280,800 | +398,100 | 16.95% | 329,519,296 |
| 2021-03-05 | 2021-03-03 | 7.240 | 45,882,700 | -138,500 | 17.11% | 332,190,748 |
| 2021-03-04 | 2021-03-02 | 7.125 | 46,021,200 | +1,849,000 | 17.16% | 327,901,050 |
| 2021-03-03 | 2021-03-01 | 7.430 | 44,172,200 | +1,281,600 | 16.47% | 328,199,446 |
| 2021-03-02 | 2021-02-26 | 7.475 | 42,890,600 | +1,032,600 | 16.43% | 320,607,235 |
| 2021-03-01 | 2021-02-25 | 7.760 | 41,858,000 | +90,100 | 16.19% | 324,818,080 |
| 2021-02-26 | 2021-02-24 | 7.870 | 41,767,900 | -280,700 | 16.15% | 328,713,373 |
| 2021-02-25 | 2021-02-23 | 7.900 | 42,048,600 | -999,600 | 16.26% | 332,183,940 |
| 2021-02-24 | 2021-02-22 | 7.780 | 43,048,200 | +1,943,500 | 16.65% | 334,914,996 |
| 2021-02-23 | 2021-02-19 | 7.600 | 41,104,700 | +582,200 | 15.90% | 312,395,720 |
| 2021-02-22 | 2021-02-18 | 7.680 | 40,522,500 | +621,200 | 15.97% | 311,212,800 |
| 2021-02-19 | 2021-02-17 | 7.755 | 39,901,300 | +1,482,900 | 15.87% | 309,434,582 |
| 2021-02-18 | 2021-02-16 | 8.025 | 38,418,400 | +188,900 | 15.48% | 308,307,660 |
| 2021-02-17 | 2021-02-11 | 8.165 | 38,229,500 | -205,400 | 16.08% | 312,143,867 |
| 2021-02-16 | 2021-02-09 | 8.225 | 38,434,900 | +48,100 | 16.16% | 316,127,052 |
| 2021-02-10 | 2021-02-08 | 7.980 | 38,386,800 | +5,000 | 16.14% | 306,326,664 |
| 2021-02-09 | 2021-02-05 | 7.845 | 38,381,800 | +1,608,100 | 16.14% | 301,105,221 |
| 2021-02-08 | 2021-02-04 | 8.075 | 36,773,700 | +175,400 | 15.46% | 296,947,628 |
| 2021-02-05 | 2021-02-03 | 8.190 | 36,598,300 | +204,400 | 15.82% | 299,740,077 |
| 2021-02-04 | 2021-02-02 | 8.285 | 36,393,900 | -1,972,400 | 15.84% | 301,523,462 |
| 2021-02-03 | 2021-02-01 | 8.440 | 38,366,300 | +1,968,300 | 16.70% | 323,811,572 |
| 2021-02-02 | 2021-01-29 | 8.275 | 36,398,000 | -326,400 | 15.84% | 301,193,450 |
| 2021-02-01 | 2021-01-28 | 8.190 | 36,724,400 | +40,000 | 15.82% | 300,772,836 |
| 2021-01-29 | 2021-01-27 | 8.320 | 36,684,400 | +66,400 | 15.80% | 305,214,208 |
| 2021-01-28 | 2021-01-26 | 8.315 | 36,618,000 | -586,600 | 15.77% | 304,478,670 |
| 2021-01-27 | 2021-01-25 | 8.345 | 37,204,600 | -320,000 | 15.65% | 310,472,387 |
| 2021-01-26 | 2021-01-22 | 8.420 | 37,524,600 | -237,700 | 15.78% | 315,957,132 |
| 2021-01-25 | 2021-01-21 | 8.500 | 37,762,300 | -85,000 | 15.88% | 320,979,550 |
| 2021-01-22 | 2021-01-20 | 8.380 | 37,847,300 | +126,600 | 15.92% | 317,160,374 |
| 2021-01-21 | 2021-01-19 | 8.230 | 37,720,700 | +324,500 | 15.86% | 310,441,361 |
| 2021-01-20 | 2021-01-18 | 8.200 | 37,396,200 | +810,100 | 15.73% | 306,648,840 |
| 2021-01-19 | 2021-01-15 | 8.360 | 36,586,100 | +12,700 | 15.60% | 305,859,796 |
| 2021-01-18 | 2021-01-14 | 8.260 | 36,573,400 | +280,000 | 15.59% | 302,096,284 |
| 2021-01-15 | 2021-01-13 | 8.415 | 36,293,400 | +28,500 | 15.85% | 305,408,961 |
| 2021-01-14 | 2021-01-12 | 8.440 | 36,264,900 | +108,000 | 15.84% | 306,075,756 |
| 2021-01-13 | 2021-01-11 | 8.320 | 36,156,900 | +1,456,300 | 15.79% | 300,825,408 |
| 2021-01-12 | 2021-01-08 | 8.860 | 34,700,600 | -131,600 | 15.15% | 307,447,316 |
| 2021-01-11 | 2021-01-07 | 9.025 | 34,832,200 | +29,600 | 15.32% | 314,360,605 |
| 2021-01-08 | 2021-01-06 | 9.295 | 34,802,600 | -496,100 | 15.30% | 323,490,167 |
| 2021-01-07 | 2021-01-05 | 9.230 | 35,298,700 | -873,600 | 15.52% | 325,807,001 |
| 2021-01-06 | 2021-01-04 | 9.095 | 36,172,300 | -709,900 | 15.58% | 328,987,068 |
| 2021-01-05 | 2020-12-31 | 8.765 | 36,882,200 | -262,600 | 15.67% | 323,272,483 |
| 2021-01-04 | 2020-12-29 | 8.675 | 37,144,800 | +28,700 | 15.52% | 322,231,140 |
| 2020-12-30 | 2020-12-28 | 8.740 | 37,116,100 | -148,600 | 15.50% | 324,394,714 |
| 2020-12-29 | 2020-12-24 | 8.650 | 37,264,700 | -44,600 | 15.57% | 322,339,655 |
| 2020-12-28 | 2020-12-22 | 8.590 | 37,309,300 | -159,700 | 15.58% | 320,486,887 |
| 2020-12-23 | 2020-12-21 | 8.830 | 37,469,000 | -150,600 | 15.39% | 330,851,270 |
| 2020-12-22 | 2020-12-18 | 8.705 | 37,619,600 | +140,000 | 15.46% | 327,478,618 |
| 2020-12-21 | 2020-12-17 | 8.645 | 37,479,600 | +47,600 | 15.40% | 324,011,142 |
| 2020-12-18 | 2020-12-16 | 8.450 | 37,432,000 | +79,800 | 15.38% | 316,300,400 |
| 2020-12-17 | 2020-12-15 | 8.350 | 37,352,200 | -67,700 | 15.35% | 311,890,870 |
| 2020-12-16 | 2020-12-14 | 8.260 | 37,419,900 | -9,200 | 15.37% | 309,088,374 |
| 2020-12-15 | 2020-12-11 | 8.265 | 37,429,100 | +129,000 | 15.38% | 309,351,512 |
| 2020-12-14 | 2020-12-10 | 8.310 | 37,300,100 | -83,800 | 15.32% | 309,963,831 |
| 2020-12-11 | 2020-12-09 | 8.500 | 37,383,900 | -794,500 | 15.36% | 317,763,150 |
| 2020-12-10 | 2020-12-08 | 8.565 | 38,178,400 | -475,000 | 15.33% | 326,997,996 |
| 2020-12-09 | 2020-12-07 | 8.310 | 38,653,400 | +11,800 | 15.52% | 321,209,754 |
| 2020-12-08 | 2020-12-04 | 8.340 | 38,641,600 | +31,000 | 15.52% | 322,270,944 |
| 2020-12-07 | 2020-12-03 | 8.350 | 38,610,600 | -111,400 | 15.51% | 322,398,510 |
| 2020-12-04 | 2020-12-02 | 8.115 | 38,722,000 | +503,400 | 15.55% | 314,229,030 |
| 2020-12-03 | 2020-12-01 | 7.920 | 38,218,600 | +604,100 | 15.35% | 302,691,312 |
| 2020-12-02 | 2020-11-30 | 7.820 | 37,614,500 | +2,220,300 | 15.25% | 294,145,390 |
| 2020-12-01 | 2020-11-27 | 8.090 | 35,394,200 | +992,400 | 14.54% | 286,339,078 |
| 2020-11-30 | 2020-11-26 | 8.125 | 34,401,800 | +709,200 | 14.97% | 279,514,625 |
| 2020-11-27 | 2020-11-25 | 8.080 | 33,692,600 | +1,262,400 | 15.30% | 272,236,208 |
| 2020-11-26 | 2020-11-24 | 8.240 | 32,430,200 | +1,871,200 | 14.73% | 267,224,848 |
| 2020-11-25 | 2020-11-23 | 8.675 | 30,559,000 | +132,900 | 14.51% | 265,099,325 |
| 2020-11-24 | 2020-11-20 | 8.600 | 30,426,100 | +241,100 | 15.02% | 261,664,460 |
| 2020-11-23 | 2020-11-19 | 8.570 | 30,185,000 | +1,025,600 | 14.90% | 258,685,450 |
| 2020-11-20 | 2020-11-18 | 8.745 | 29,159,400 | +63,100 | 14.57% | 254,998,953 |
| 2020-11-19 | 2020-11-17 | 8.790 | 29,096,300 | +54,600 | 14.53% | 255,756,477 |
| 2020-11-18 | 2020-11-16 | 8.835 | 29,041,700 | +19,700 | 14.51% | 256,583,420 |
| 2020-11-17 | 2020-11-13 | 8.725 | 29,022,000 | +358,000 | 14.50% | 253,216,950 |
| 2020-11-16 | 2020-11-12 | 8.620 | 28,664,000 | +858,100 | 14.32% | 247,083,680 |
| 2020-11-13 | 2020-11-11 | 8.700 | 27,805,900 | +743,100 | 13.89% | 241,911,330 |
| 2020-11-12 | 2020-11-10 | 8.810 | 27,062,800 | +4,574,700 | 13.91% | 238,423,268 |
| 2020-11-11 | 2020-11-09 | 9.510 | 22,488,100 | +699,400 | 11.95% | 213,861,831 |
| 2020-11-10 | 2020-11-06 | 9.415 | 21,788,700 | -553,800 | 14.94% | 205,140,610 |
| 2020-11-09 | 2020-11-05 | 9.075 | 22,342,500 | -320,600 | 15.32% | 202,758,187 |
| 2020-11-06 | 2020-11-04 | 8.890 | 22,663,100 | +476,600 | 15.54% | 201,474,959 |
| 2020-11-05 | 2020-11-03 | 8.890 | 22,186,500 | +157,500 | 15.22% | 197,237,985 |
| 2020-11-04 | 2020-11-02 | 8.825 | 22,029,000 | +166,400 | 15.19% | 194,405,925 |
| 2020-11-03 | 2020-10-30 | 8.720 | 21,862,600 | +673,600 | 15.25% | 190,641,872 |
| 2020-11-02 | 2020-10-29 | 8.810 | 21,189,000 | +1,913,200 | 14.86% | 186,675,090 |
| 2020-10-30 | 2020-10-28 | 9.055 | 19,275,800 | +87,000 | 13.91% | 174,542,369 |
| 2020-10-29 | 2020-10-27 | 9.025 | 19,188,800 | +137,400 | 15.75% | 173,178,920 |
| 2020-10-28 | 2020-10-23 | 9.085 | 19,051,400 | +309,300 | 15.64% | 173,081,969 |
| 2020-10-27 | 2020-10-22 | 9.185 | 18,742,100 | +305,000 | 15.49% | 172,146,188 |
| 2020-10-23 | 2020-10-21 | 9.200 | 18,437,100 | -12,300 | 15.55% | 169,621,320 |
| 2020-10-22 | 2020-10-20 | 9.010 | 18,449,400 | +149,000 | 15.56% | 166,229,094 |
| 2020-10-21 | 2020-10-19 | 9.110 | 18,300,400 | +458,500 | 15.43% | 166,716,644 |
| 2020-10-20 | 2020-10-16 | 9.100 | 17,841,900 | +137,700 | 15.25% | 162,361,290 |
| 2020-10-19 | 2020-10-15 | 9.035 | 17,704,200 | +112,400 | 15.13% | 159,957,447 |
| 2020-10-16 | 2020-10-14 | 8.970 | 17,591,800 | -51,100 | 15.04% | 157,798,446 |
| 2020-10-15 | 2020-10-12 | 9.265 | 17,642,900 | -63,100 | 15.08% | 163,461,468 |
| 2020-10-14 | 2020-10-09 | 9.150 | 17,706,000 | -172,500 | 15.13% | 162,009,900 |
| 2020-10-12 | 2020-10-08 | 8.935 | 17,878,500 | +109,700 | 15.28% | 159,744,398 |
| 2020-10-09 | 2020-10-07 | 8.955 | 17,768,800 | +223,000 | 15.19% | 159,119,604 |
| 2020-10-08 | 2020-10-06 | 9.120 | 17,545,800 | -157,000 | 15.10% | 160,017,696 |
| 2020-10-07 | 2020-10-05 | 8.950 | 17,702,800 | -156,900 | 15.23% | 158,440,060 |
| 2020-10-06 | 2020-09-30 | 8.920 | 17,859,700 | +450,100 | 15.37% | 159,308,524 |
| 2020-10-05 | 2020-09-29 | 8.880 | 17,409,600 | +84,000 | 14.98% | 154,597,248 |
| 2020-09-30 | 2020-09-28 | 8.635 | 17,325,600 | +286,400 | 15.12% | 149,606,556 |
| 2020-09-29 | 2020-09-25 | 8.785 | 17,039,200 | +675,100 | 14.97% | 149,689,372 |
| 2020-09-28 | 2020-09-24 | 8.670 | 16,364,100 | +1,215,400 | 14.48% | 141,876,747 |
| 2020-09-25 | 2020-09-23 | 8.825 | 15,148,700 | +989,700 | 13.60% | 133,687,277 |
| 2020-09-24 | 2020-09-22 | 9.045 | 14,159,000 | +1,347,000 | 13.18% | 128,068,155 |
| 2020-09-23 | 2020-09-21 | 9.525 | 12,812,000 | +229,000 | 12.49% | 122,034,300 |
| 2020-09-22 | 2020-09-18 | 9.585 | 12,583,000 | -38,500 | 12.76% | 120,608,055 |
| 2020-09-21 | 2020-09-17 | 9.490 | 12,621,500 | +125,000 | 12.80% | 119,778,035 |
| 2020-09-18 | 2020-09-16 | 9.705 | 12,496,500 | -110,300 | 12.67% | 121,278,532 |
| 2020-09-17 | 2020-09-15 | 9.690 | 12,606,800 | -382,700 | 12.79% | 122,159,892 |
| 2020-09-16 | 2020-09-14 | 9.515 | 12,989,500 | -80,400 | 12.66% | 123,595,092 |
| 2020-09-15 | 2020-09-11 | 9.465 | 13,069,900 | +2,400 | 12.74% | 123,706,604 |
| 2020-09-14 | 2020-09-10 | 9.505 | 13,067,500 | -353,300 | 12.74% | 124,206,588 |
| 2020-09-11 | 2020-09-09 | 9.385 | 13,420,800 | -107,900 | 13.08% | 125,954,208 |
| 2020-09-10 | 2020-09-08 | 9.385 | 13,528,700 | +143,300 | 13.19% | 126,966,850 |
| 2020-09-09 | 2020-09-07 | 9.375 | 13,385,400 | -80,300 | 13.05% | 125,488,125 |
| 2020-09-08 | 2020-09-04 | 9.420 | 13,465,700 | +183,000 | 13.12% | 126,846,894 |
| 2020-09-07 | 2020-09-03 | 9.420 | 13,282,700 | +904,300 | 12.95% | 125,123,034 |
| 2020-09-04 | 2020-09-02 | 9.670 | 12,378,400 | -93,500 | 12.06% | 119,699,128 |
| 2020-09-03 | 2020-09-01 | 9.990 | 12,471,900 | -145,000 | 13.89% | 124,594,281 |
| 2020-09-02 | 2020-08-31 | 9.660 | 12,616,900 | +35,200 | 14.05% | 121,879,254 |
| 2020-09-01 | 2020-08-28 | 9.560 | 12,581,700 | +116,800 | 14.01% | 120,281,052 |
| 2020-08-31 | 2020-08-27 | 9.550 | 12,464,900 | +57,200 | 13.88% | 119,039,795 |
| 2020-08-28 | 2020-08-26 | 9.250 | 12,407,700 | +31,600 | 13.82% | 114,771,225 |
| 2020-08-27 | 2020-08-25 | 9.425 | 12,376,100 | +195,100 | 13.78% | 116,644,743 |
| 2020-08-26 | 2020-08-24 | 9.540 | 12,181,000 | -19,800 | 13.69% | 116,206,740 |
| 2020-08-25 | 2020-08-21 | 9.490 | 12,200,800 | +307,700 | 13.71% | 115,785,592 |
| 2020-08-24 | 2020-08-20 | 9.430 | 11,893,100 | +1,794,100 | 13.61% | 112,151,933 |
| 2020-08-21 | 2020-08-19 | 9.980 | 10,099,000 | -184,700 | 11.55% | 100,788,020 |
| 2020-08-20 | 2020-08-18 | 10.150 | 10,283,700 | +1,025,200 | 12.95% | 104,379,555 |
| 2020-08-19 | 2020-08-17 | 9.680 | 9,258,500 | +193,200 | 11.66% | 89,622,280 |
| 2020-08-18 | 2020-08-14 | 9.580 | 9,065,300 | +194,400 | 12.02% | 86,845,574 |
| 2020-08-17 | 2020-08-13 | 9.420 | 8,870,900 | -541,400 | 11.77% | 83,563,878 |
| 2020-08-14 | 2020-08-12 | 9.480 | 9,412,300 | +4,142,700 | 12.48% | 89,228,604 |
| 2020-08-13 | 2020-08-11 | 10.080 | 5,269,600 | -39,600 | 6.99% | 53,117,568 |
| 2020-08-12 | 2020-08-10 | 10.460 | 5,309,200 | +167,200 | 14.05% | 55,534,232 |
| 2020-08-11 | 2020-08-07 | 10.800 | 5,142,000 | +466,200 | 13.60% | 55,533,600 |
| 2020-08-10 | 2020-08-06 | 10.640 | 4,675,800 | +1,177,500 | 12.37% | 49,750,512 |
| 2020-08-07 | 2020-08-05 | 10.560 | 3,498,300 | +108,700 | 13.15% | 36,942,048 |
| 2020-08-06 | 2020-08-04 | 10.010 | 3,389,600 | -301,500 | 12.74% | 33,929,896 |
| 2020-08-05 | 2020-08-03 | 9.960 | 3,691,100 | +4,400 | 14.76% | 36,763,356 |
| 2020-08-04 | 2020-07-31 | 10.040 | 3,686,700 | -6,900 | 14.75% | 37,014,468 |
| 2020-08-03 | 2020-07-30 | 9.790 | 3,693,600 | +78,300 | 14.77% | 36,160,344 |
| 2020-07-31 | 2020-07-29 | 9.790 | 3,615,300 | +229,100 | 15.45% | 35,393,787 |
| 2020-07-30 | 2020-07-28 | 9.400 | 3,386,200 | -247,600 | 14.47% | 31,830,280 |
| 2020-07-29 | 2020-07-27 | 9.650 | 3,633,800 | -326,900 | 15.53% | 35,066,170 |
| 2020-07-28 | 2020-07-24 | 9.320 | 3,960,700 | +472,600 | 16.93% | 36,913,724 |
| 2020-07-27 | 2020-07-23 | 9.130 | 3,488,100 | +376,500 | 15.43% | 31,846,353 |
| 2020-07-24 | 2020-07-22 | 8.960 | 3,111,600 | +176,700 | 14.27% | 27,879,936 |
| 2020-07-23 | 2020-07-21 | 8.675 | 2,934,900 | +47,300 | 16.49% | 25,460,258 |
| 2020-07-22 | 2020-07-20 | 8.540 | 2,887,600 | -27,400 | 18.75% | 24,660,104 |
| 2020-07-21 | 2020-07-17 | 8.470 | 2,915,000 | +170,600 | 18.93% | 24,690,050 |
| 2020-07-20 | 2020-07-16 | 8.530 | 2,744,400 | +72,000 | 17.82% | 23,409,732 |
| 2020-07-17 | 2020-07-15 | 8.595 | 2,672,400 | +29,200 | 17.35% | 22,969,278 |
| 2020-07-16 | 2020-07-14 | 8.485 | 2,643,200 | +28,000 | 17.16% | 22,427,552 |
| 2020-07-15 | 2020-07-13 | 8.540 | 2,615,200 | +77,800 | 16.98% | 22,333,808 |
| 2020-07-14 | 2020-07-10 | 8.510 | 2,537,400 | +173,500 | 19.52% | 21,593,274 |
| 2020-07-13 | 2020-07-09 | 8.665 | 2,363,900 | +213,400 | 18.18% | 20,483,193 |
| 2020-07-10 | 2020-07-08 | 8.525 | 2,150,500 | +344,200 | 20.29% | 18,333,012 |
| 2020-07-09 | 2020-07-07 | 8.355 | 1,806,300 | +44,800 | 17.04% | 15,091,636 |
| 2020-07-08 | 2020-07-06 | 8.310 | 1,761,500 | +96,900 | 17.97% | 14,638,065 |
| 2020-07-07 | 2020-07-03 | 8.330 | 1,664,600 | +134,500 | 16.99% | 13,866,118 |
| 2020-07-06 | 2020-07-02 | 8.265 | 1,530,100 | +84,000 | 15.61% | 12,646,276 |
| 2020-07-03 | 2020-06-30 | 8.335 | 1,446,100 | +106,600 | 14.76% | 12,053,244 |
| 2020-07-02 | 2020-06-29 | 8.290 | 1,339,500 | +161,500 | 18.10% | 11,104,455 |
| 2020-06-30 | 2020-06-26 | 8.230 | 1,178,000 | +116,900 | 20.31% | 9,694,940 |
| 2020-06-29 | 2020-06-24 | 8.340 | 1,061,100 | +180,000 | 18.29% | 8,849,574 |
| 2020-06-26 | 2020-06-23 | 8.165 | 881,100 | +147,100 | 15.19% | 7,194,181 |
| 2020-06-24 | 2020-06-22 | 8.060 | 734,000 | +92,800 | 12.66% | 5,916,040 |
| 2020-06-23 | 2020-06-19 | 7.905 | 641,200 | +16,400 | 11.06% | 5,068,686 |
| 2020-06-22 | 2020-06-18 | 7.885 | 624,800 | -1,000 | 10.77% | 4,926,548 |
| 2020-06-19 | 2020-06-17 | 7.845 | 625,800 | +77,000 | 10.79% | 4,909,401 |
| 2020-06-18 | 2020-06-16 | 7.880 | 548,800 | +207,100 | 9.46% | 4,324,544 |
| 2020-06-17 | 2020-06-15 | 7.785 | 341,700 | -95,500 | 5.89% | 2,660,134 |
| 2020-06-16 | 2020-06-12 | 7.895 | 437,200 | +66,500 | 7.54% | 3,451,694 |
| 2020-06-15 | 2020-06-11 | 7.945 | 370,700 | +27,600 | 6.39% | 2,945,212 |
| 2020-06-12 | 2020-06-10 | 7.775 | 343,100 | +253,600 | 5.92% | 2,667,602 |
| 2020-06-11 | 2020-06-09 | 7.630 | 89,500 | +14,200 | 1.54% | 682,885 |
| 2020-06-10 | 2020-06-08 | 7.535 | 75,300 | +48,100 | 1.30% | 567,386 |
| 2020-06-09 | 2020-06-05 | 7.670 | 27,200 | 0.47% | 208,624 |
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