History of CCASS shareholding
Participant: CHINA SECURITIES DEPOSITORY AND CLEARING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.170 | 31,465,000 | +0 | 3.86% | 257,069,050 |
| 2025-10-13 | 2025-10-09 | 8.280 | 31,465,000 | +0 | 3.86% | 260,530,200 |
| 2025-10-10 | 2025-10-08 | 8.940 | 31,465,000 | +0 | 3.86% | 281,297,100 |
| 2025-10-09 | 2025-10-06 | 8.740 | 31,465,000 | +0 | 3.86% | 275,004,100 |
| 2025-10-08 | 2025-10-03 | 8.750 | 31,465,000 | +0 | 3.86% | 275,318,750 |
| 2025-10-06 | 2025-10-02 | 8.570 | 31,465,000 | +0 | 3.86% | 269,655,050 |
| 2025-10-03 | 2025-09-30 | 8.410 | 31,465,000 | -590,500 | 3.86% | 264,620,650 |
| 2025-10-02 | 2025-09-29 | 8.320 | 32,055,500 | -731,500 | 3.93% | 266,701,760 |
| 2025-09-30 | 2025-09-26 | 8.150 | 32,787,000 | -1,099,000 | 4.02% | 267,214,050 |
| 2025-09-29 | 2025-09-25 | 8.300 | 33,886,000 | -768,000 | 4.16% | 281,253,800 |
| 2025-09-26 | 2025-09-24 | 8.710 | 34,654,000 | -53,500 | 4.25% | 301,836,340 |
| 2025-09-25 | 2025-09-23 | 8.470 | 34,707,500 | -1,148,000 | 4.26% | 293,972,525 |
| 2025-09-24 | 2025-09-22 | 8.640 | 35,855,500 | -944,000 | 4.40% | 309,791,520 |
| 2025-09-23 | 2025-09-19 | 8.860 | 36,799,500 | -10,500 | 4.51% | 326,043,570 |
| 2025-09-22 | 2025-09-18 | 8.890 | 36,810,000 | -2,307,000 | 4.51% | 327,240,900 |
| 2025-09-19 | 2025-09-17 | 9.190 | 39,117,000 | -1,526,500 | 4.80% | 359,485,230 |
| 2025-09-18 | 2025-09-16 | 9.370 | 40,643,500 | -48,500 | 4.98% | 380,829,595 |
| 2025-09-17 | 2025-09-15 | 9.500 | 40,692,000 | -2,990,000 | 4.99% | 386,574,000 |
| 2025-09-16 | 2025-09-12 | 9.850 | 43,682,000 | -4,915,500 | 5.36% | 430,267,700 |
| 2025-09-15 | 2025-09-11 | 9.560 | 48,597,500 | -2,938,500 | 5.96% | 464,592,100 |
| 2025-09-12 | 2025-09-10 | 9.970 | 51,536,000 | -2,779,500 | 6.32% | 513,813,920 |
| 2025-09-11 | 2025-09-09 | 10.790 | 54,315,500 | -1,793,000 | 6.66% | 586,064,245 |
| 2025-09-10 | 2025-09-08 | 10.450 | 56,108,500 | -1,799,000 | 6.88% | 586,333,825 |
| 2025-09-09 | 2025-09-05 | 10.500 | 57,907,500 | -2,378,500 | 7.10% | 608,028,750 |
| 2025-09-08 | 2025-09-04 | 9.260 | 60,286,000 | -1,006,000 | 7.39% | 558,248,360 |
| 2025-09-05 | 2025-09-03 | 9.200 | 61,292,000 | -1,258,000 | 7.52% | 563,886,400 |
| 2025-09-04 | 2025-09-02 | 9.160 | 62,550,000 | -413,000 | 7.67% | 572,958,000 |
| 2025-09-03 | 2025-09-01 | 9.140 | 62,963,000 | -1,714,000 | 7.72% | 575,481,820 |
| 2025-09-02 | 2025-08-29 | 8.910 | 64,677,000 | -1,015,500 | 7.93% | 576,272,070 |
| 2025-09-01 | 2025-08-28 | 8.960 | 65,692,500 | -1,690,000 | 8.06% | 588,604,800 |
| 2025-08-29 | 2025-08-27 | 9.230 | 67,382,500 | +1,101,000 | 8.26% | 621,940,475 |
| 2025-08-28 | 2025-08-26 | 9.830 | 66,281,500 | -339,000 | 8.13% | 651,547,145 |
| 2025-08-27 | 2025-08-25 | 9.600 | 66,620,500 | +2,766,500 | 8.17% | 639,556,800 |
| 2025-08-26 | 2025-08-22 | 11.320 | 63,854,000 | -2,854,500 | 7.83% | 722,827,280 |
| 2025-08-25 | 2025-08-21 | 11.990 | 66,708,500 | -188,000 | 8.18% | 799,834,915 |
| 2025-08-22 | 2025-08-20 | 11.390 | 66,896,500 | +1,005,000 | 8.20% | 761,951,135 |
| 2025-08-21 | 2025-08-19 | 11.950 | 65,891,500 | +1,359,695 | 8.08% | 787,403,425 |
| 2025-08-20 | 2025-08-18 | 11.860 | 64,531,805 | -641,000 | 7.91% | 765,347,207 |
| 2025-08-19 | 2025-08-15 | 10.920 | 65,172,805 | -833,195 | 7.99% | 711,687,031 |
| 2025-08-18 | 2025-08-14 | 10.690 | 66,006,000 | -733,000 | 8.10% | 705,604,140 |
| 2025-08-15 | 2025-08-13 | 10.800 | 66,739,000 | -441,500 | 8.20% | 720,781,200 |
| 2025-08-14 | 2025-08-12 | 10.550 | 67,180,500 | +889,000 | 8.25% | 708,754,275 |
| 2025-08-13 | 2025-08-11 | 10.650 | 66,291,500 | +848,000 | 8.15% | 706,004,475 |
| 2025-08-12 | 2025-08-08 | 10.570 | 65,443,500 | +615,500 | 8.04% | 691,737,795 |
| 2025-08-11 | 2025-08-07 | 10.430 | 64,828,000 | +826,500 | 7.97% | 676,156,040 |
| 2025-08-08 | 2025-08-06 | 10.330 | 64,001,500 | +54,500 | 7.86% | 661,135,495 |
| 2025-08-07 | 2025-08-05 | 10.150 | 63,947,000 | +516,000 | 7.86% | 649,062,050 |
| 2025-08-06 | 2025-08-04 | 9.460 | 63,431,000 | +311,000 | 7.79% | 600,057,260 |
| 2025-08-05 | 2025-08-01 | 9.420 | 63,120,000 | +1,852,500 | 7.76% | 594,590,400 |
| 2025-08-04 | 2025-07-31 | 10.300 | 61,267,500 | +929,500 | 7.53% | 631,055,250 |
| 2025-08-01 | 2025-07-30 | 10.620 | 60,338,000 | +4,606,000 | 7.41% | 640,789,560 |
| 2025-07-31 | 2025-07-29 | 10.000 | 55,732,000 | +668,000 | 6.85% | 557,320,000 |
| 2025-07-30 | 2025-07-28 | 9.390 | 55,064,000 | +311,500 | 6.77% | 517,050,960 |
| 2025-07-29 | 2025-07-25 | 9.380 | 54,752,500 | +181,000 | 6.73% | 513,578,450 |
| 2025-07-28 | 2025-07-24 | 9.280 | 54,571,500 | -607,000 | 6.71% | 506,423,520 |
| 2025-07-25 | 2025-07-23 | 9.210 | 55,178,500 | -144,000 | 6.78% | 508,193,985 |
| 2025-07-24 | 2025-07-22 | 9.200 | 55,322,500 | -1,480,500 | 6.80% | 508,967,000 |
| 2025-07-23 | 2025-07-21 | 9.800 | 56,803,000 | -145,500 | 6.98% | 556,669,400 |
| 2025-07-22 | 2025-07-18 | 9.970 | 56,948,500 | +3,000 | 7.00% | 567,776,545 |
| 2025-07-21 | 2025-07-17 | 9.890 | 56,945,500 | +634,500 | 7.00% | 563,190,995 |
| 2025-07-18 | 2025-07-16 | 9.590 | 56,311,000 | +74,000 | 6.92% | 540,022,490 |
| 2025-07-17 | 2025-07-15 | 9.480 | 56,237,000 | +398,500 | 6.91% | 533,126,760 |
| 2025-07-16 | 2025-07-14 | 9.020 | 55,838,500 | -317,500 | 6.86% | 503,663,270 |
| 2025-07-15 | 2025-07-11 | 8.920 | 56,156,000 | -428,500 | 6.90% | 500,911,520 |
| 2025-07-14 | 2025-07-10 | 8.840 | 56,584,500 | -345,500 | 6.95% | 500,206,980 |
| 2025-07-11 | 2025-07-09 | 8.900 | 56,930,000 | +110,500 | 7.00% | 506,677,000 |
| 2025-07-10 | 2025-07-08 | 8.900 | 56,819,500 | -1,428,500 | 6.98% | 505,693,550 |
| 2025-07-09 | 2025-07-07 | 9.150 | 58,248,000 | +27,500 | 7.16% | 532,969,200 |
| 2025-07-08 | 2025-07-04 | 9.090 | 58,220,500 | -1,022,000 | 7.15% | 529,224,345 |
| 2025-07-07 | 2025-07-03 | 9.170 | 59,242,500 | -502,000 | 7.28% | 543,253,725 |
| 2025-07-04 | 2025-07-02 | 9.470 | 59,744,500 | +1,314,000 | 7.34% | 565,780,415 |
| 2025-07-03 | 2025-06-30 | 10.580 | 58,430,500 | +1,702,000 | 7.18% | 618,194,690 |
| 2025-07-02 | 2025-06-27 | 10.440 | 56,728,500 | -103,000 | 6.97% | 592,245,540 |
| 2025-06-30 | 2025-06-26 | 10.520 | 56,831,500 | -174,000 | 6.98% | 597,867,380 |
| 2025-06-27 | 2025-06-25 | 10.640 | 57,005,500 | +995,500 | 7.00% | 606,538,520 |
| 2025-06-26 | 2025-06-24 | 10.980 | 56,010,000 | +1,552,000 | 6.88% | 614,989,800 |
| 2025-06-25 | 2025-06-23 | 10.980 | 54,458,000 | -325,500 | 6.69% | 597,948,840 |
| 2025-06-24 | 2025-06-20 | 10.500 | 54,783,500 | +1,649,500 | 6.73% | 575,226,750 |
| 2025-06-23 | 2025-06-19 | 10.960 | 53,134,000 | +693,500 | 6.53% | 582,348,640 |
| 2025-06-20 | 2025-06-18 | 11.140 | 52,440,500 | +1,190,000 | 6.44% | 584,187,170 |
| 2025-06-19 | 2025-06-17 | 10.100 | 51,250,500 | +1,145,500 | 6.30% | 517,630,050 |
| 2025-06-18 | 2025-06-16 | 10.320 | 50,105,000 | +2,762,000 | 6.16% | 517,083,600 |
| 2025-06-17 | 2025-06-13 | 9.850 | 47,343,000 | +8,517,500 | 5.82% | 466,328,550 |
| 2025-06-16 | 2025-06-12 | 9.600 | 38,825,500 | +316,500 | 4.77% | 372,724,800 |
| 2025-06-13 | 2025-06-11 | 9.030 | 38,509,000 | +1,153,000 | 4.73% | 347,736,270 |
| 2025-06-12 | 2025-06-10 | 9.120 | 37,356,000 | +653,500 | 4.59% | 340,686,720 |
| 2025-06-11 | 2025-06-09 | 9.150 | 36,702,500 | +1,852,000 | 4.51% | 335,827,875 |
| 2025-06-10 | 2025-06-06 | 7.660 | 34,850,500 | -700,500 | 4.28% | 266,954,830 |
| 2025-06-09 | 2025-06-05 | 7.520 | 35,551,000 | -1,913,000 | 4.37% | 267,343,520 |
| 2025-06-06 | 2025-06-04 | 7.770 | 37,464,000 | -203,500 | 4.60% | 291,095,280 |
| 2025-06-05 | 2025-06-03 | 7.820 | 37,667,500 | -11,500 | 4.63% | 294,559,850 |
| 2025-06-03 | 2025-05-30 | 7.660 | 37,679,000 | -1,240,500 | 4.63% | 288,621,140 |
| 2025-06-02 | 2025-05-29 | 7.530 | 38,919,500 | +1,007,500 | 4.78% | 293,063,835 |
| 2025-05-30 | 2025-05-28 | 6.960 | 37,912,000 | -121,500 | 4.66% | 263,867,520 |
| 2025-05-29 | 2025-05-27 | 7.180 | 38,033,500 | +1,403,500 | 4.67% | 273,080,530 |
| 2025-05-28 | 2025-05-26 | 6.880 | 36,630,000 | -363,500 | 4.50% | 252,014,400 |
| 2025-05-27 | 2025-05-23 | 7.210 | 36,993,500 | +1,227,000 | 4.55% | 266,723,135 |
| 2025-05-26 | 2025-05-22 | 7.700 | 35,766,500 | +1,451,500 | 4.39% | 275,402,050 |
| 2025-05-23 | 2025-05-21 | 6.810 | 34,315,000 | +126,000 | 4.22% | 233,685,150 |
| 2025-05-22 | 2025-05-20 | 6.830 | 34,189,000 | +228,500 | 4.20% | 233,510,870 |
| 2025-05-21 | 2025-05-19 | 6.050 | 33,960,500 | +330,000 | 4.17% | 205,461,025 |
| 2025-05-20 | 2025-05-16 | 5.360 | 33,630,500 | -51,500 | 4.13% | 180,259,480 |
| 2025-05-19 | 2025-05-15 | 5.280 | 33,682,000 | +802,500 | 4.14% | 177,840,960 |
| 2025-05-16 | 2025-05-14 | 5.290 | 32,879,500 | +753,000 | 4.04% | 173,932,555 |
| 2025-05-15 | 2025-05-13 | 5.210 | 32,126,500 | -58,500 | 3.95% | 167,379,065 |
| 2025-05-14 | 2025-05-12 | 5.200 | 32,185,000 | +391,000 | 3.95% | 167,362,000 |
| 2025-05-13 | 2025-05-09 | 5.290 | 31,794,000 | -359,500 | 3.91% | 168,190,260 |
| 2025-05-12 | 2025-05-08 | 5.220 | 32,153,500 | +330,500 | 3.95% | 167,841,270 |
| 2025-05-09 | 2025-05-07 | 5.300 | 31,823,000 | +375,000 | 3.91% | 168,661,900 |
| 2025-05-08 | 2025-05-06 | 5.380 | 31,448,000 | +405,000 | 3.86% | 169,190,240 |
| 2025-05-06 | 2025-04-30 | 5.420 | 31,043,000 | +455,500 | 3.81% | 168,253,060 |
| 2025-05-02 | 2025-04-29 | 5.420 | 30,587,500 | -50,000 | 3.76% | 165,784,250 |
| 2025-04-30 | 2025-04-28 | 5.420 | 30,637,500 | +173,500 | 3.76% | 166,055,250 |
| 2025-04-29 | 2025-04-25 | 5.520 | 30,464,000 | -248,500 | 3.74% | 168,161,280 |
| 2025-04-28 | 2025-04-24 | 5.530 | 30,712,500 | -349,500 | 3.77% | 169,840,125 |
| 2025-04-25 | 2025-04-23 | 5.450 | 31,062,000 | -45,000 | 3.81% | 169,287,900 |
| 2025-04-24 | 2025-04-22 | 5.020 | 31,107,000 | +257,000 | 3.82% | 156,157,140 |
| 2025-04-23 | 2025-04-17 | 4.770 | 30,850,000 | +132,500 | 3.79% | 147,154,500 |
| 2025-04-22 | 2025-04-16 | 4.780 | 30,717,500 | +86,500 | 3.77% | 146,829,650 |
| 2025-04-17 | 2025-04-15 | 4.980 | 30,631,000 | -42,000 | 3.76% | 152,542,380 |
| 2025-04-16 | 2025-04-14 | 4.960 | 30,673,000 | -242,600 | 3.77% | 152,138,080 |
| 2025-04-15 | 2025-04-11 | 4.770 | 30,915,600 | -25,500 | 3.79% | 147,467,412 |
| 2025-04-14 | 2025-04-10 | 4.670 | 30,941,100 | -688,000 | 3.80% | 144,494,937 |
| 2025-04-11 | 2025-04-09 | 4.250 | 31,629,100 | +209,000 | 3.88% | 134,423,675 |
| 2025-04-10 | 2025-04-08 | 4.300 | 31,420,100 | +368,500 | 3.86% | 135,106,430 |
| 2025-04-09 | 2025-04-07 | 4.310 | 31,051,600 | +451,500 | 3.80% | 133,832,396 |
| 2025-04-08 | 2025-04-03 | 5.190 | 30,600,100 | +112,000 | 3.75% | 158,814,519 |
| 2025-04-07 | 2025-04-02 | 5.310 | 30,488,100 | +815,500 | 3.73% | 161,891,811 |
| 2025-04-03 | 2025-04-01 | 5.350 | 29,672,600 | -207,000 | 3.63% | 158,748,410 |
| 2025-04-02 | 2025-03-31 | 5.060 | 29,879,600 | +79,500 | 3.66% | 151,190,776 |
| 2025-04-01 | 2025-03-28 | 4.980 | 29,800,100 | -43,500 | 3.65% | 148,404,498 |
| 2025-03-31 | 2025-03-27 | 4.920 | 29,843,600 | -10,000 | 3.66% | 146,830,512 |
| 2025-03-28 | 2025-03-26 | 4.860 | 29,853,600 | +116,000 | 3.66% | 145,088,496 |
| 2025-03-27 | 2025-03-25 | 4.890 | 29,737,600 | +125,500 | 3.64% | 145,416,864 |
| 2025-03-26 | 2025-03-24 | 5.090 | 29,612,100 | +42,000 | 3.63% | 150,725,589 |
| 2025-03-25 | 2025-03-21 | 5.040 | 29,570,100 | +138,000 | 3.62% | 149,033,304 |
| 2025-03-24 | 2025-03-20 | 5.300 | 29,432,100 | -1,346,500 | 3.61% | 155,990,130 |
| 2025-03-21 | 2025-03-19 | 5.140 | 30,778,600 | +24,500 | 3.77% | 158,202,004 |
| 2025-03-20 | 2025-03-18 | 5.010 | 30,754,100 | -361,000 | 3.77% | 154,078,041 |
| 2025-03-19 | 2025-03-17 | 4.920 | 31,115,100 | +92,000 | 3.81% | 153,086,292 |
| 2025-03-18 | 2025-03-14 | 4.810 | 31,023,100 | -374,000 | 3.80% | 149,221,111 |
| 2025-03-17 | 2025-03-13 | 4.580 | 31,397,100 | -28,500 | 3.85% | 143,798,718 |
| 2025-03-14 | 2025-03-12 | 4.630 | 31,425,600 | -222,000 | 3.85% | 145,500,528 |
| 2025-03-13 | 2025-03-11 | 4.800 | 31,647,600 | -89,500 | 3.88% | 151,908,480 |
| 2025-03-12 | 2025-03-10 | 4.750 | 31,737,100 | +71,000 | 3.89% | 150,751,225 |
| 2025-03-11 | 2025-03-07 | 4.800 | 31,666,100 | -49,000 | 3.88% | 151,997,280 |
| 2025-03-10 | 2025-03-06 | 4.910 | 31,715,100 | -330,500 | 3.88% | 155,721,141 |
| 2025-03-07 | 2025-03-05 | 4.660 | 32,045,600 | -125,500 | 3.93% | 149,332,496 |
| 2025-03-06 | 2025-03-04 | 4.550 | 32,171,100 | -13,500 | 3.94% | 146,378,505 |
| 2025-03-05 | 2025-03-03 | 4.470 | 32,184,600 | +126,000 | 3.94% | 143,865,162 |
| 2025-03-04 | 2025-02-28 | 4.530 | 32,058,600 | +139,500 | 3.93% | 145,225,458 |
| 2025-03-03 | 2025-02-27 | 4.890 | 31,919,100 | -57,000 | 3.91% | 156,084,399 |
| 2025-02-28 | 2025-02-26 | 4.940 | 31,976,100 | -77,500 | 3.92% | 157,961,934 |
| 2025-02-27 | 2025-02-25 | 4.530 | 32,053,600 | +55,000 | 3.93% | 145,202,808 |
| 2025-02-26 | 2025-02-24 | 4.570 | 31,998,600 | -289,000 | 3.92% | 146,233,602 |
| 2025-02-25 | 2025-02-21 | 4.590 | 32,287,600 | -306,500 | 3.95% | 148,200,084 |
| 2025-02-24 | 2025-02-20 | 4.610 | 32,594,100 | -61,000 | 3.99% | 150,258,801 |
| 2025-02-21 | 2025-02-19 | 4.350 | 32,655,100 | +25,000 | 4.00% | 142,049,685 |
| 2025-02-20 | 2025-02-18 | 4.290 | 32,630,100 | -58,000 | 4.00% | 139,983,129 |
| 2025-02-19 | 2025-02-17 | 4.330 | 32,688,100 | -147,500 | 4.00% | 141,539,473 |
| 2025-02-18 | 2025-02-14 | 4.190 | 32,835,600 | -639,500 | 4.02% | 137,581,164 |
| 2025-02-17 | 2025-02-13 | 3.980 | 33,475,100 | -264,000 | 4.10% | 133,230,898 |
| 2025-02-14 | 2025-02-12 | 3.980 | 33,739,100 | -670,000 | 4.13% | 134,281,618 |
| 2025-02-13 | 2025-02-11 | 4.080 | 34,409,100 | -128,000 | 4.22% | 140,389,128 |
| 2025-02-12 | 2025-02-10 | 4.190 | 34,537,100 | +56,500 | 4.23% | 144,710,449 |
| 2025-02-11 | 2025-02-07 | 4.150 | 34,480,600 | -417,000 | 4.22% | 143,094,490 |
| 2025-02-10 | 2025-02-06 | 4.210 | 34,897,600 | +47,000 | 4.27% | 146,918,896 |
| 2025-02-07 | 2025-02-05 | 4.060 | 34,850,600 | -8,000 | 4.27% | 141,493,436 |
| 2025-02-04 | 2025-01-28 | 4.340 | 34,858,600 | +136,500 | 4.27% | 151,286,324 |
| 2025-02-03 | 2025-01-24 | 4.220 | 34,722,100 | -177,500 | 4.25% | 146,527,262 |
| 2025-01-27 | 2025-01-23 | 4.100 | 34,899,600 | -157,000 | 4.27% | 143,088,360 |
| 2025-01-24 | 2025-01-22 | 4.050 | 35,056,600 | +150,500 | 4.29% | 141,979,230 |
| 2025-01-23 | 2025-01-21 | 3.960 | 34,906,100 | -572,000 | 4.27% | 138,228,156 |
| 2025-01-22 | 2025-01-20 | 3.910 | 35,478,100 | +92,500 | 4.34% | 138,719,371 |
| 2025-01-21 | 2025-01-17 | 3.820 | 35,385,600 | -395,000 | 4.33% | 135,172,992 |
| 2025-01-20 | 2025-01-16 | 3.790 | 35,780,600 | -760,500 | 4.38% | 135,608,474 |
| 2025-01-17 | 2025-01-15 | 3.720 | 36,541,100 | -324,500 | 4.48% | 135,932,892 |
| 2025-01-16 | 2025-01-14 | 3.810 | 36,865,600 | -978,500 | 4.52% | 140,457,936 |
| 2025-01-15 | 2025-01-13 | 3.770 | 37,844,100 | -180,000 | 4.64% | 142,672,257 |
| 2025-01-14 | 2025-01-10 | 3.840 | 38,024,100 | +22,500 | 4.66% | 146,012,544 |
| 2025-01-13 | 2025-01-09 | 3.970 | 38,001,600 | -248,500 | 4.66% | 150,866,352 |
| 2025-01-10 | 2025-01-08 | 3.980 | 38,250,100 | -751,500 | 4.69% | 152,235,398 |
| 2025-01-09 | 2025-01-07 | 4.050 | 39,001,600 | -398,500 | 4.78% | 157,956,480 |
| 2025-01-08 | 2025-01-06 | 4.170 | 39,400,100 | -45,500 | 4.83% | 164,298,417 |
| 2025-01-07 | 2025-01-03 | 4.330 | 39,445,600 | -187,500 | 4.84% | 170,799,448 |
| 2025-01-06 | 2025-01-02 | 4.560 | 39,633,100 | -387,500 | 4.86% | 180,726,936 |
| 2025-01-03 | 2024-12-31 | 4.500 | 40,020,600 | +334,600 | 4.91% | 180,092,700 |
| 2025-01-02 | 2024-12-27 | 4.440 | 39,686,000 | -217,000 | 4.87% | 176,205,840 |
| 2024-12-30 | 2024-12-24 | 4.410 | 39,903,000 | -38,053 | 4.89% | 175,972,230 |
| 2024-12-27 | 2024-12-20 | 4.470 | 39,941,053 | -392,500 | 4.89% | 178,536,507 |
| 2024-12-23 | 2024-12-19 | 4.590 | 40,333,553 | -584,500 | 4.94% | 185,131,008 |
| 2024-12-20 | 2024-12-18 | 4.640 | 40,918,053 | -32,000 | 5.01% | 189,859,766 |
| 2024-12-19 | 2024-12-17 | 4.680 | 40,950,053 | -407,000 | 5.02% | 191,646,248 |
| 2024-12-18 | 2024-12-16 | 4.710 | 41,357,053 | -454,000 | 5.06% | 194,791,720 |
| 2024-12-17 | 2024-12-13 | 4.830 | 41,811,053 | -272,500 | 5.12% | 201,947,386 |
| 2024-12-16 | 2024-12-12 | 4.970 | 42,083,553 | -162,000 | 5.15% | 209,155,258 |
| 2024-12-13 | 2024-12-11 | 4.970 | 42,245,553 | -18,947 | 5.17% | 209,960,398 |
| 2024-12-12 | 2024-12-10 | 5.010 | 42,264,500 | +28,000 | 5.18% | 211,745,145 |
| 2024-12-11 | 2024-12-09 | 5.190 | 42,236,500 | +29,500 | 5.17% | 219,207,435 |
| 2024-12-10 | 2024-12-06 | 5.000 | 42,207,000 | -598,000 | 5.17% | 211,035,000 |
| 2024-12-09 | 2024-12-05 | 5.100 | 42,805,000 | -176,500 | 5.24% | 218,305,500 |
| 2024-12-06 | 2024-12-04 | 5.300 | 42,981,500 | -198,000 | 5.26% | 227,801,950 |
| 2024-12-05 | 2024-12-03 | 5.340 | 43,179,500 | +250,500 | 5.29% | 230,578,530 |
| 2024-12-04 | 2024-12-02 | 5.150 | 42,929,000 | -55,000 | 5.26% | 221,084,350 |
| 2024-12-03 | 2024-11-29 | 5.180 | 42,984,000 | +20,000 | 5.26% | 222,657,120 |
| 2024-12-02 | 2024-11-28 | 5.150 | 42,964,000 | -24,000 | 5.26% | 221,264,600 |
| 2024-11-29 | 2024-11-27 | 5.270 | 42,988,000 | +58,000 | 5.26% | 226,546,760 |
| 2024-11-28 | 2024-11-26 | 5.200 | 42,930,000 | +112,500 | 5.26% | 223,236,000 |
| 2024-11-27 | 2024-11-25 | 5.560 | 42,817,500 | -12,500 | 5.24% | 238,065,300 |
| 2024-11-26 | 2024-11-22 | 5.190 | 42,830,000 | -663,500 | 5.24% | 222,287,700 |
| 2024-11-25 | 2024-11-21 | 5.660 | 43,493,500 | +343,500 | 5.32% | 246,173,210 |
| 2024-11-22 | 2024-11-20 | 5.400 | 43,150,000 | +87,500 | 5.28% | 233,010,000 |
| 2024-11-21 | 2024-11-19 | 5.190 | 43,062,500 | +550,000 | 5.27% | 223,494,375 |
| 2024-11-20 | 2024-11-18 | 5.260 | 42,512,500 | +563,000 | 5.20% | 223,615,750 |
| 2024-11-19 | 2024-11-15 | 5.100 | 41,949,500 | +519,500 | 5.13% | 213,942,450 |
| 2024-11-18 | 2024-11-14 | 5.080 | 41,430,000 | +299,500 | 5.07% | 210,464,400 |
| 2024-11-15 | 2024-11-13 | 5.290 | 41,130,500 | +290,500 | 5.03% | 217,580,345 |
| 2024-11-14 | 2024-11-12 | 5.430 | 40,840,000 | +16,000 | 5.00% | 221,761,200 |
| 2024-11-13 | 2024-11-11 | 5.330 | 40,824,000 | -411,500 | 4.99% | 217,591,920 |
| 2024-11-12 | 2024-11-08 | 5.460 | 41,235,500 | -236,000 | 5.04% | 225,145,830 |
| 2024-11-11 | 2024-11-07 | 5.550 | 41,471,500 | -228,500 | 5.07% | 230,166,825 |
| 2024-11-08 | 2024-11-06 | 5.370 | 41,700,000 | -190,000 | 5.10% | 223,929,000 |
| 2024-11-07 | 2024-11-05 | 5.430 | 41,890,000 | -77,500 | 5.12% | 227,462,700 |
| 2024-11-06 | 2024-11-04 | 5.380 | 41,967,500 | -643,500 | 5.13% | 225,785,150 |
| 2024-11-05 | 2024-11-01 | 5.500 | 42,611,000 | -126,000 | 5.21% | 234,360,500 |
| 2024-11-04 | 2024-10-31 | 5.600 | 42,737,000 | -326,500 | 5.22% | 239,327,200 |
| 2024-11-01 | 2024-10-30 | 5.770 | 43,063,500 | -118,000 | 5.26% | 248,476,395 |
| 2024-10-31 | 2024-10-29 | 5.760 | 43,181,500 | -4,000 | 5.28% | 248,725,440 |
| 2024-10-30 | 2024-10-28 | 5.800 | 43,185,500 | -159,000 | 5.28% | 250,475,900 |
| 2024-10-29 | 2024-10-25 | 5.820 | 43,344,500 | +118,500 | 5.29% | 252,264,990 |
| 2024-10-28 | 2024-10-24 | 5.700 | 43,226,000 | +19,500 | 5.28% | 246,388,200 |
| 2024-10-25 | 2024-10-23 | 5.850 | 43,206,500 | -453,500 | 5.28% | 252,758,025 |
| 2024-10-24 | 2024-10-22 | 6.030 | 43,660,000 | -220,500 | 5.33% | 263,269,800 |
| 2024-10-23 | 2024-10-21 | 6.130 | 43,880,500 | -627,000 | 5.36% | 268,987,465 |
| 2024-10-22 | 2024-10-18 | 6.480 | 44,507,500 | -141,500 | 5.44% | 288,408,600 |
| 2024-10-21 | 2024-10-17 | 5.920 | 44,649,000 | +217,500 | 5.45% | 264,322,080 |
| 2024-10-18 | 2024-10-16 | 5.920 | 44,431,500 | +212,000 | 5.43% | 263,034,480 |
| 2024-10-17 | 2024-10-15 | 5.820 | 44,219,500 | +18,000 | 5.40% | 257,357,490 |
| 2024-10-16 | 2024-10-14 | 6.150 | 44,201,500 | -231,000 | 5.40% | 271,839,225 |
| 2024-10-15 | 2024-10-10 | 6.460 | 44,432,500 | +384,000 | 6.53% | 287,033,950 |
| 2024-10-14 | 2024-10-09 | 6.270 | 44,048,500 | +184,500 | 6.47% | 276,184,095 |
| 2024-10-10 | 2024-10-08 | 6.810 | 43,864,000 | +1,579,000 | 6.44% | 298,713,840 |
| 2024-10-03 | 2024-09-30 | 6.300 | 42,285,000 | +1,782,500 | 6.20% | 266,395,500 |
| 2024-10-02 | 2024-09-27 | 5.670 | 40,502,500 | -10,000 | 5.94% | 229,649,175 |
| 2024-09-30 | 2024-09-26 | 5.330 | 40,512,500 | -49,000 | 5.94% | 215,931,625 |
| 2024-09-27 | 2024-09-25 | 4.910 | 40,561,500 | +1,203,500 | 5.95% | 199,156,965 |
| 2024-09-26 | 2024-09-24 | 4.940 | 39,358,000 | +260,500 | 5.77% | 194,428,520 |
| 2024-09-25 | 2024-09-23 | 4.760 | 39,097,500 | +215,500 | 5.73% | 186,104,100 |
| 2024-09-24 | 2024-09-20 | 4.720 | 38,882,000 | +14,500 | 5.70% | 183,523,040 |
| 2024-09-23 | 2024-09-19 | 4.530 | 38,867,500 | -319,500 | 5.70% | 176,069,775 |
| 2024-09-17 | 2024-09-13 | 4.280 | 39,187,000 | -103,500 | 5.75% | 167,720,360 |
| 2024-09-16 | 2024-09-12 | 4.260 | 39,290,500 | +407,000 | 5.76% | 167,377,530 |
| 2024-09-13 | 2024-09-11 | 4.390 | 38,883,500 | -175,000 | 5.70% | 170,698,565 |
| 2024-09-12 | 2024-09-10 | 4.620 | 39,058,500 | -394,500 | 5.73% | 180,450,270 |
| 2024-09-11 | 2024-09-09 | 4.670 | 39,453,000 | -210,500 | 5.79% | 184,245,510 |
| 2024-09-10 | 2024-09-05 | 4.840 | 39,663,500 | -904,500 | 5.82% | 191,971,340 |
| 2024-09-09 | 2024-09-04 | 5.010 | 40,568,000 | -453,500 | 5.95% | 203,245,680 |
| 2024-09-05 | 2024-09-03 | 5.290 | 41,021,500 | -19,000 | 6.02% | 217,003,735 |
| 2024-09-04 | 2024-09-02 | 5.360 | 41,040,500 | +83,000 | 6.02% | 219,977,080 |
| 2024-09-03 | 2024-08-30 | 5.630 | 40,957,500 | -314,500 | 6.01% | 230,590,725 |
| 2024-09-02 | 2024-08-29 | 5.550 | 41,272,000 | -26,500 | 6.05% | 229,059,600 |
| 2024-08-30 | 2024-08-28 | 5.380 | 41,298,500 | -485,500 | 6.06% | 222,185,930 |
| 2024-08-29 | 2024-08-27 | 5.300 | 41,784,000 | -1,239,000 | 6.11% | 221,455,200 |
| 2024-08-28 | 2024-08-26 | 5.250 | 43,023,000 | -833,500 | 6.29% | 225,870,750 |
| 2024-08-27 | 2024-08-23 | 5.350 | 43,856,500 | -1,669,000 | 6.39% | 234,632,275 |
| 2024-08-26 | 2024-08-22 | 5.290 | 45,525,500 | -729,000 | 6.63% | 240,829,895 |
| 2024-08-23 | 2024-08-21 | 5.500 | 46,254,500 | -840,500 | 6.72% | 254,399,750 |
| 2024-08-22 | 2024-08-20 | 5.900 | 47,095,000 | -480,500 | 6.83% | 277,860,500 |
| 2024-08-21 | 2024-08-19 | 6.470 | 47,575,500 | -586,000 | 6.89% | 307,813,485 |
| 2024-08-20 | 2024-08-16 | 6.570 | 48,161,500 | -61,500 | 6.96% | 316,421,055 |
| 2024-08-19 | 2024-08-15 | 6.290 | 48,223,000 | -225,000 | 6.96% | 303,322,670 |
| 2024-08-16 | 2024-08-14 | 6.000 | 48,448,000 | +109,500 | 6.99% | 290,688,000 |
| 2024-08-15 | 2024-08-13 | 6.580 | 48,338,500 | +755,000 | 6.97% | 318,067,330 |
| 2024-08-14 | 2024-08-12 | 7.330 | 47,583,500 | +114,500 | 6.86% | 348,787,055 |
| 2024-08-13 | 2024-08-09 | 7.300 | 47,469,000 | -352,000 | 6.84% | 346,523,700 |
| 2024-08-12 | 2024-08-08 | 7.320 | 47,821,000 | -49,000 | 6.89% | 350,049,720 |
| 2024-08-09 | 2024-08-07 | 7.320 | 47,870,000 | -7,500 | 6.90% | 350,408,400 |
| 2024-08-08 | 2024-08-06 | 7.210 | 47,877,500 | +712,500 | 6.90% | 345,196,775 |
| 2024-08-07 | 2024-08-05 | 6.660 | 47,165,000 | +420,500 | 6.80% | 314,118,900 |
| 2024-08-06 | 2024-08-02 | 6.980 | 46,744,500 | -772,000 | 6.74% | 326,276,610 |
| 2024-08-05 | 2024-08-01 | 7.060 | 47,516,500 | -874,500 | 6.85% | 335,466,490 |
| 2024-08-02 | 2024-07-31 | 6.880 | 48,391,000 | -334,500 | 6.98% | 332,930,080 |
| 2024-08-01 | 2024-07-30 | 6.870 | 48,725,500 | -385,500 | 7.02% | 334,744,185 |
| 2024-07-31 | 2024-07-29 | 6.920 | 49,111,000 | +64,000 | 7.08% | 339,848,120 |
| 2024-07-30 | 2024-07-26 | 6.750 | 49,047,000 | -54,500 | 7.07% | 331,067,250 |
| 2024-07-29 | 2024-07-25 | 6.680 | 49,101,500 | -15,500 | 7.08% | 327,998,020 |
| 2024-07-26 | 2024-07-24 | 6.900 | 49,117,000 | -133,500 | 7.08% | 338,907,300 |
| 2024-07-25 | 2024-07-23 | 6.910 | 49,250,500 | -281,500 | 7.10% | 340,320,955 |
| 2024-07-24 | 2024-07-22 | 6.910 | 49,532,000 | -46,500 | 7.14% | 342,266,120 |
| 2024-07-23 | 2024-07-19 | 7.050 | 49,578,500 | -154,500 | 7.15% | 349,528,425 |
| 2024-07-22 | 2024-07-18 | 7.360 | 49,733,000 | -21,500 | 7.17% | 366,034,880 |
| 2024-07-19 | 2024-07-17 | 7.280 | 49,754,500 | +32,000 | 7.17% | 362,212,760 |
| 2024-07-18 | 2024-07-16 | 7.040 | 49,722,500 | +411,000 | 7.17% | 350,046,400 |
| 2024-07-17 | 2024-07-15 | 6.930 | 49,311,500 | -15,500 | 7.11% | 341,728,695 |
| 2024-07-15 | 2024-07-11 | 6.920 | 49,327,000 | +64,500 | 7.11% | 341,342,840 |
| 2024-07-12 | 2024-07-10 | 6.800 | 49,262,500 | -9,000 | 7.10% | 334,985,000 |
| 2024-07-11 | 2024-07-09 | 6.790 | 49,271,500 | -203,500 | 7.10% | 334,553,485 |
| 2024-07-10 | 2024-07-08 | 6.690 | 49,475,000 | +84,000 | 7.13% | 330,987,750 |
| 2024-07-09 | 2024-07-05 | 6.700 | 49,391,000 | +32,500 | 7.12% | 330,919,700 |
| 2024-07-08 | 2024-07-04 | 6.690 | 49,358,500 | +15,500 | 7.12% | 330,208,365 |
| 2024-07-05 | 2024-07-03 | 6.680 | 49,343,000 | +42,000 | 7.11% | 329,611,240 |
| 2024-07-04 | 2024-07-02 | 6.740 | 49,301,000 | -27,000 | 7.11% | 332,288,740 |
| 2024-07-03 | 2024-06-28 | 6.850 | 49,328,000 | -34,000 | 7.11% | 337,896,800 |
| 2024-07-02 | 2024-06-27 | 6.740 | 49,362,000 | -90,500 | 7.12% | 332,699,880 |
| 2024-06-28 | 2024-06-26 | 6.760 | 49,452,500 | -17,000 | 7.13% | 334,298,900 |
| 2024-06-27 | 2024-06-25 | 6.740 | 49,469,500 | +10,000 | 7.13% | 333,424,430 |
| 2024-06-26 | 2024-06-24 | 6.790 | 49,459,500 | -60,500 | 7.13% | 335,830,005 |
| 2024-06-25 | 2024-06-21 | 6.840 | 49,520,000 | -23,000 | 7.14% | 338,716,800 |
| 2024-06-24 | 2024-06-20 | 6.740 | 49,543,000 | -10,000 | 7.14% | 333,919,820 |
| 2024-06-21 | 2024-06-19 | 6.820 | 49,553,000 | +36,500 | 7.14% | 337,951,460 |
| 2024-06-20 | 2024-06-18 | 6.740 | 49,516,500 | +5,500 | 7.14% | 333,741,210 |
| 2024-06-19 | 2024-06-17 | 6.840 | 49,511,000 | -39,000 | 7.14% | 338,655,240 |
| 2024-06-18 | 2024-06-14 | 6.760 | 49,550,000 | +9,500 | 7.14% | 334,958,000 |
| 2024-06-17 | 2024-06-13 | 6.620 | 49,540,500 | -105,500 | 7.14% | 327,958,110 |
| 2024-06-14 | 2024-06-12 | 6.690 | 49,646,000 | -31,000 | 7.16% | 332,131,740 |
| 2024-06-13 | 2024-06-11 | 6.710 | 49,677,000 | -3,000 | 7.16% | 333,332,670 |
| 2024-06-12 | 2024-06-07 | 6.770 | 49,680,000 | -1,000 | 7.16% | 336,333,600 |
| 2024-06-11 | 2024-06-06 | 6.880 | 49,681,000 | -44,000 | 7.16% | 341,805,280 |
| 2024-06-07 | 2024-06-05 | 6.890 | 49,725,000 | +54,500 | 7.17% | 342,605,250 |
| 2024-06-06 | 2024-06-04 | 6.860 | 49,670,500 | +88,500 | 7.16% | 340,739,630 |
| 2024-06-05 | 2024-06-03 | 6.830 | 49,582,000 | +9,500 | 7.15% | 338,645,060 |
| 2024-06-04 | 2024-05-31 | 6.780 | 49,572,500 | +21,500 | 7.15% | 336,101,550 |
| 2024-06-03 | 2024-05-30 | 6.740 | 49,551,000 | -4,500 | 7.14% | 333,973,740 |
| 2024-05-31 | 2024-05-29 | 6.650 | 49,555,500 | +38,000 | 7.14% | 329,544,075 |
| 2024-05-30 | 2024-05-28 | 6.760 | 49,517,500 | -500 | 7.14% | 334,738,300 |
| 2024-05-29 | 2024-05-27 | 6.800 | 49,518,000 | +18,500 | 7.14% | 336,722,400 |
| 2024-05-28 | 2024-05-24 | 6.980 | 49,499,500 | -28,500 | 7.14% | 345,506,510 |
| 2024-05-27 | 2024-05-23 | 6.780 | 49,528,000 | -3,500 | 7.14% | 335,799,840 |
| 2024-05-24 | 2024-05-22 | 6.850 | 49,531,500 | +23,000 | 7.14% | 339,290,775 |
| 2024-05-23 | 2024-05-21 | 6.850 | 49,508,500 | +146,500 | 7.14% | 339,133,225 |
| 2024-05-22 | 2024-05-20 | 6.800 | 49,362,000 | +187,000 | 7.12% | 335,661,600 |
| 2024-05-21 | 2024-05-17 | 6.940 | 49,175,000 | +43,000 | 7.09% | 341,274,500 |
| 2024-05-20 | 2024-05-16 | 6.950 | 49,132,000 | -15,000 | 7.06% | 341,467,400 |
| 2024-05-17 | 2024-05-14 | 6.980 | 49,147,000 | -390,000 | 7.07% | 343,046,060 |
| 2024-05-16 | 2024-05-13 | 6.980 | 49,537,000 | +935,500 | 7.12% | 345,768,260 |
| 2024-05-14 | 2024-05-10 | 6.790 | 48,601,500 | +21,000 | 6.99% | 330,004,185 |
| 2024-05-13 | 2024-05-09 | 6.990 | 48,580,500 | +224,000 | 6.98% | 339,577,695 |
| 2024-05-10 | 2024-05-08 | 7.170 | 48,356,500 | -1,000 | 6.95% | 346,716,105 |
| 2024-05-09 | 2024-05-07 | 7.290 | 48,357,500 | +278,500 | 6.95% | 352,526,175 |
| 2024-05-08 | 2024-05-06 | 7.300 | 48,079,000 | +56,000 | 6.91% | 350,976,700 |
| 2024-05-03 | 2024-04-30 | 7.180 | 48,023,000 | -346,500 | 6.90% | 344,805,140 |
| 2024-05-02 | 2024-04-29 | 6.810 | 48,369,500 | -589,500 | 6.95% | 329,396,295 |
| 2024-04-30 | 2024-04-26 | 6.470 | 48,959,000 | -244,000 | 7.04% | 316,764,730 |
| 2024-04-29 | 2024-04-25 | 6.000 | 49,203,000 | -7,500 | 7.07% | 295,218,000 |
| 2024-04-26 | 2024-04-24 | 6.030 | 49,210,500 | -297,000 | 7.07% | 296,739,315 |
| 2024-04-25 | 2024-04-23 | 5.960 | 49,507,500 | -129,000 | 7.12% | 295,064,700 |
| 2024-04-24 | 2024-04-22 | 5.840 | 49,636,500 | -131,000 | 7.14% | 289,877,160 |
| 2024-04-23 | 2024-04-19 | 5.940 | 49,767,500 | -26,500 | 7.15% | 295,618,950 |
| 2024-04-22 | 2024-04-18 | 6.120 | 49,794,000 | -95,500 | 7.16% | 304,739,280 |
| 2024-04-19 | 2024-04-17 | 5.900 | 49,889,500 | -55,000 | 7.17% | 294,348,050 |
| 2024-04-18 | 2024-04-16 | 5.840 | 49,944,500 | -2,000 | 7.18% | 291,675,880 |
| 2024-04-17 | 2024-04-15 | 5.840 | 49,946,500 | -34,500 | 7.18% | 291,687,560 |
| 2024-04-16 | 2024-04-12 | 5.890 | 49,981,000 | -24,000 | 7.19% | 294,388,090 |
| 2024-04-15 | 2024-04-11 | 5.870 | 50,005,000 | +247,000 | 7.19% | 293,529,350 |
| 2024-04-12 | 2024-04-10 | 5.890 | 49,758,000 | +62,500 | 7.15% | 293,074,620 |
| 2024-04-11 | 2024-04-09 | 5.720 | 49,695,500 | -20,000 | 7.14% | 284,258,260 |
| 2024-04-10 | 2024-04-08 | 5.560 | 49,715,500 | -117,500 | 7.15% | 276,418,180 |
| 2024-04-08 | 2024-04-03 | 5.730 | 49,833,000 | -5,000 | 7.16% | 285,543,090 |
| 2024-04-05 | 2024-04-02 | 5.700 | 49,838,000 | -29,000 | 7.16% | 284,076,600 |
| 2024-04-03 | 2024-03-28 | 5.780 | 49,867,000 | -279,000 | 7.17% | 288,231,260 |
| 2024-04-02 | 2024-03-27 | 5.730 | 50,146,000 | -17,500 | 7.21% | 287,336,580 |
| 2024-03-28 | 2024-03-26 | 5.730 | 50,163,500 | -182,000 | 7.21% | 287,436,855 |
| 2024-03-27 | 2024-03-25 | 5.960 | 50,345,500 | -79,000 | 7.24% | 300,059,180 |
| 2024-03-26 | 2024-03-22 | 6.030 | 50,424,500 | -3,500 | 7.25% | 304,059,735 |
| 2024-03-25 | 2024-03-21 | 6.250 | 50,428,000 | -160,000 | 7.25% | 315,175,000 |
| 2024-03-22 | 2024-03-20 | 6.020 | 50,588,000 | -225,000 | 7.27% | 304,539,760 |
| 2024-03-21 | 2024-03-19 | 5.950 | 50,813,000 | +253,500 | 7.30% | 302,337,350 |
| 2024-03-20 | 2024-03-18 | 6.000 | 50,559,500 | -189,000 | 7.27% | 303,357,000 |
| 2024-03-19 | 2024-03-15 | 6.110 | 50,748,500 | -83,000 | 7.30% | 310,073,335 |
| 2024-03-18 | 2024-03-14 | 6.240 | 50,831,500 | -44,000 | 7.31% | 317,188,560 |
| 2024-03-15 | 2024-03-13 | 6.070 | 50,875,500 | +328,000 | 7.31% | 308,814,285 |
| 2024-03-14 | 2024-03-12 | 5.900 | 50,547,500 | +336,000 | 7.27% | 298,230,250 |
| 2024-03-13 | 2024-03-11 | 5.550 | 50,211,500 | +11,000 | 7.22% | 278,673,825 |
| 2024-03-12 | 2024-03-08 | 5.140 | 50,200,500 | -153,000 | 7.22% | 258,030,570 |
| 2024-03-11 | 2024-03-07 | 5.100 | 50,353,500 | -145,500 | 7.24% | 256,802,850 |
| 2024-03-08 | 2024-03-06 | 5.100 | 50,499,000 | +500 | 7.26% | 257,544,900 |
| 2024-03-07 | 2024-03-05 | 5.030 | 50,498,500 | +9,500 | 7.26% | 254,007,455 |
| 2024-03-06 | 2024-03-04 | 5.070 | 50,489,000 | -32,500 | 7.26% | 255,979,230 |
| 2024-03-05 | 2024-03-01 | 5.110 | 50,521,500 | +2,000 | 7.26% | 258,164,865 |
| 2024-03-04 | 2024-02-29 | 5.190 | 50,519,500 | +32,000 | 7.26% | 262,196,205 |
| 2024-03-01 | 2024-02-28 | 5.080 | 50,487,500 | +128,000 | 7.26% | 256,476,500 |
| 2024-02-29 | 2024-02-27 | 5.200 | 50,359,500 | +15,500 | 7.24% | 261,869,400 |
| 2024-02-28 | 2024-02-26 | 5.130 | 50,344,000 | +29,000 | 7.24% | 258,264,720 |
| 2024-02-27 | 2024-02-23 | 5.160 | 50,315,000 | +28,500 | 7.23% | 259,625,400 |
| 2024-02-26 | 2024-02-22 | 5.120 | 50,286,500 | +7,500 | 7.23% | 257,466,880 |
| 2024-02-23 | 2024-02-21 | 5.000 | 50,279,000 | +21,000 | 7.23% | 251,395,000 |
| 2024-02-22 | 2024-02-20 | 4.990 | 50,258,000 | +53,000 | 7.22% | 250,787,420 |
| 2024-02-21 | 2024-02-19 | 5.050 | 50,205,000 | +109,500 | 7.22% | 253,535,250 |
| 2024-02-15 | 2024-02-09 | 4.960 | 50,095,500 | +21,000 | 7.20% | 248,473,680 |
| 2024-02-14 | 2024-02-07 | 4.960 | 50,074,500 | -91,000 | 7.20% | 248,369,520 |
| 2024-02-08 | 2024-02-06 | 5.080 | 50,165,500 | +65,000 | 7.21% | 254,840,740 |
| 2024-02-07 | 2024-02-05 | 4.720 | 50,100,500 | +6,500 | 7.20% | 236,474,360 |
| 2024-02-06 | 2024-02-02 | 4.780 | 50,094,000 | -29,000 | 7.20% | 239,449,320 |
| 2024-02-05 | 2024-02-01 | 4.810 | 50,123,000 | +47,500 | 7.21% | 241,091,630 |
| 2024-02-02 | 2024-01-31 | 5.020 | 50,075,500 | +21,000 | 7.20% | 251,379,010 |
| 2024-02-01 | 2024-01-30 | 4.980 | 50,054,500 | +51,000 | 7.20% | 249,271,410 |
| 2024-01-31 | 2024-01-29 | 5.050 | 50,003,500 | -52,500 | 7.19% | 252,517,675 |
| 2024-01-30 | 2024-01-26 | 5.200 | 50,056,000 | -440,500 | 7.20% | 260,291,200 |
| 2024-01-29 | 2024-01-25 | 5.440 | 50,496,500 | -83,000 | 7.26% | 274,700,960 |
| 2024-01-26 | 2024-01-24 | 5.360 | 50,579,500 | -100,000 | 7.27% | 271,106,120 |
| 2024-01-25 | 2024-01-23 | 5.260 | 50,679,500 | -18,000 | 7.29% | 266,574,170 |
| 2024-01-24 | 2024-01-22 | 5.340 | 50,697,500 | +95,000 | 7.29% | 270,724,650 |
| 2024-01-23 | 2024-01-19 | 5.600 | 50,602,500 | -71,000 | 7.27% | 283,374,000 |
| 2024-01-22 | 2024-01-18 | 5.840 | 50,673,500 | -262,500 | 7.28% | 295,933,240 |
| 2024-01-19 | 2024-01-17 | 5.880 | 50,936,000 | +416,000 | 7.32% | 299,503,680 |
| 2024-01-18 | 2024-01-16 | 6.140 | 50,520,000 | +7,500 | 7.26% | 310,192,800 |
| 2024-01-17 | 2024-01-15 | 6.250 | 50,512,500 | -500 | 7.26% | 315,703,125 |
| 2024-01-16 | 2024-01-12 | 6.190 | 50,513,000 | +720,500 | 7.26% | 312,675,470 |
| 2024-01-15 | 2024-01-11 | 6.250 | 49,792,500 | +298,000 | 7.16% | 311,203,125 |
| 2024-01-12 | 2024-01-10 | 6.150 | 49,494,500 | +137,000 | 7.12% | 304,391,175 |
| 2024-01-10 | 2024-01-08 | 6.150 | 49,357,500 | -93,500 | 7.10% | 303,548,625 |
| 2024-01-09 | 2024-01-05 | 6.400 | 49,451,000 | +99,000 | 7.11% | 316,486,400 |
| 2024-01-08 | 2024-01-04 | 6.490 | 49,352,000 | +227,500 | 7.12% | 320,294,480 |
| 2024-01-05 | 2024-01-03 | 6.450 | 49,124,500 | +42,500 | 7.11% | 316,853,025 |
| 2024-01-04 | 2024-01-02 | 6.610 | 49,082,000 | -3,000 | 7.10% | 324,432,020 |
| 2024-01-03 | 2023-12-29 | 6.680 | 49,085,000 | +114,500 | 7.10% | 327,887,800 |
| 2024-01-02 | 2023-12-28 | 6.680 | 48,970,500 | +100,000 | 7.09% | 327,122,940 |
| 2023-12-29 | 2023-12-27 | 6.750 | 48,870,500 | +659,000 | 7.07% | 329,875,875 |
| 2023-12-28 | 2023-12-22 | 6.630 | 48,211,500 | +418,000 | 6.98% | 319,642,245 |
| 2023-12-27 | 2023-12-21 | 6.680 | 47,793,500 | +55,500 | 6.92% | 319,260,580 |
| 2023-12-22 | 2023-12-20 | 6.800 | 47,738,000 | +305,500 | 6.91% | 324,618,400 |
| 2023-12-21 | 2023-12-19 | 6.700 | 47,432,500 | -15,000 | 6.87% | 317,797,750 |
| 2023-12-20 | 2023-12-18 | 6.830 | 47,447,500 | -2,000 | 6.87% | 324,066,425 |
| 2023-12-19 | 2023-12-15 | 6.900 | 47,449,500 | -43,500 | 6.87% | 327,401,550 |
| 2023-12-18 | 2023-12-14 | 6.880 | 47,493,000 | +272,500 | 6.87% | 326,751,840 |
| 2023-12-15 | 2023-12-13 | 6.900 | 47,220,500 | -17,500 | 6.83% | 325,821,450 |
| 2023-12-14 | 2023-12-12 | 6.980 | 47,238,000 | -23,000 | 6.84% | 329,721,240 |
| 2023-12-13 | 2023-12-11 | 6.900 | 47,261,000 | +100,500 | 6.84% | 326,100,900 |
| 2023-12-12 | 2023-12-08 | 6.830 | 47,160,500 | +47,000 | 6.83% | 322,106,215 |
| 2023-12-11 | 2023-12-07 | 6.760 | 47,113,500 | +12,500 | 6.82% | 318,487,260 |
| 2023-12-08 | 2023-12-06 | 6.740 | 47,101,000 | +660,500 | 6.82% | 317,460,740 |
| 2023-12-07 | 2023-12-05 | 6.820 | 46,440,500 | +802,000 | 6.72% | 316,724,210 |
| 2023-12-06 | 2023-12-04 | 6.570 | 45,638,500 | +243,000 | 6.61% | 299,844,945 |
| 2023-12-05 | 2023-12-01 | 6.870 | 45,395,500 | -13,000 | 6.57% | 311,867,085 |
| 2023-12-04 | 2023-11-30 | 6.830 | 45,408,500 | +639,500 | 6.57% | 310,140,055 |
| 2023-12-01 | 2023-11-29 | 6.940 | 44,769,000 | +196,500 | 6.48% | 310,696,860 |
| 2023-11-30 | 2023-11-28 | 6.680 | 44,572,500 | -160,500 | 6.45% | 297,744,300 |
| 2023-11-29 | 2023-11-27 | 7.060 | 44,733,000 | +27,500 | 6.47% | 315,814,980 |
| 2023-11-28 | 2023-11-24 | 7.210 | 44,705,500 | +283,000 | 6.47% | 322,326,655 |
| 2023-11-27 | 2023-11-23 | 7.210 | 44,422,500 | +43,000 | 6.43% | 320,286,225 |
| 2023-11-24 | 2023-11-22 | 7.250 | 44,379,500 | +1,595,000 | 6.42% | 321,751,375 |
| 2023-11-23 | 2023-11-21 | 7.520 | 42,784,500 | +379,500 | 6.19% | 321,739,440 |
| 2023-11-22 | 2023-11-20 | 7.390 | 42,405,000 | +10,000 | 6.14% | 313,372,950 |
| 2023-11-21 | 2023-11-17 | 7.400 | 42,395,000 | +4,500 | 6.14% | 313,723,000 |
| 2023-11-20 | 2023-11-16 | 7.390 | 42,390,500 | +453,000 | 6.14% | 313,265,795 |
| 2023-11-17 | 2023-11-15 | 7.400 | 41,937,500 | +876,000 | 6.07% | 310,337,500 |
| 2023-11-16 | 2023-11-14 | 7.300 | 41,061,500 | +33,000 | 5.94% | 299,748,950 |
| 2023-11-15 | 2023-11-13 | 7.330 | 41,028,500 | +81,500 | 5.94% | 300,738,905 |
| 2023-11-14 | 2023-11-10 | 7.330 | 40,947,000 | +31,000 | 5.93% | 300,141,510 |
| 2023-11-13 | 2023-11-09 | 7.310 | 40,916,000 | +52,000 | 5.92% | 299,095,960 |
| 2023-11-10 | 2023-11-08 | 7.310 | 40,864,000 | +1,340,000 | 5.91% | 298,715,840 |
| 2023-11-09 | 2023-11-07 | 7.710 | 39,524,000 | +904,500 | 5.72% | 304,730,040 |
| 2023-11-08 | 2023-11-06 | 7.750 | 38,619,500 | +200,500 | 5.59% | 299,301,125 |
| 2023-11-07 | 2023-11-03 | 7.580 | 38,419,000 | +15,000 | 5.56% | 291,216,020 |
| 2023-11-06 | 2023-11-02 | 7.690 | 38,404,000 | -11,500 | 5.56% | 295,326,760 |
| 2023-11-03 | 2023-11-01 | 7.590 | 38,415,500 | +6,500 | 5.56% | 291,573,645 |
| 2023-11-02 | 2023-10-31 | 7.700 | 38,409,000 | +65,000 | 5.56% | 295,749,300 |
| 2023-11-01 | 2023-10-30 | 7.800 | 38,344,000 | +26,000 | 5.55% | 299,083,200 |
| 2023-10-31 | 2023-10-27 | 7.620 | 38,318,000 | -30,500 | 5.55% | 291,983,160 |
| 2023-10-30 | 2023-10-26 | 7.270 | 38,348,500 | +1,000 | 5.55% | 278,793,595 |
| 2023-10-27 | 2023-10-25 | 7.340 | 38,347,500 | -3,000 | 5.55% | 281,470,650 |
| 2023-10-26 | 2023-10-24 | 7.460 | 38,350,500 | +56,000 | 5.55% | 286,094,730 |
| 2023-10-25 | 2023-10-20 | 7.250 | 38,294,500 | +59,500 | 5.54% | 277,635,125 |
| 2023-10-24 | 2023-10-19 | 7.280 | 38,235,000 | +17,500 | 5.53% | 278,350,800 |
| 2023-10-20 | 2023-10-18 | 7.230 | 38,217,500 | +164,500 | 5.53% | 276,312,525 |
| 2023-10-19 | 2023-10-17 | 7.660 | 38,053,000 | -30,000 | 5.51% | 291,485,980 |
| 2023-10-18 | 2023-10-16 | 7.800 | 38,083,000 | +34,000 | 5.51% | 297,047,400 |
| 2023-10-17 | 2023-10-13 | 7.880 | 38,049,000 | +543,500 | 5.51% | 299,826,120 |
| 2023-10-16 | 2023-10-12 | 7.830 | 37,505,500 | +347,500 | 5.43% | 293,668,065 |
| 2023-10-13 | 2023-10-11 | 7.650 | 37,158,000 | +175,000 | 5.38% | 284,258,700 |
| 2023-10-12 | 2023-10-10 | 7.480 | 36,983,000 | +15,500 | 5.35% | 276,632,840 |
| 2023-10-11 | 2023-10-09 | 7.490 | 36,967,500 | +19,500 | 5.35% | 276,886,575 |
| 2023-10-03 | 2023-09-28 | 7.360 | 36,948,000 | -15,500 | 5.35% | 271,937,280 |
| 2023-09-29 | 2023-09-27 | 7.430 | 36,963,500 | +70,500 | 5.35% | 274,638,805 |
| 2023-09-28 | 2023-09-26 | 7.440 | 36,893,000 | -8,500 | 5.34% | 274,483,920 |
| 2023-09-27 | 2023-09-25 | 7.400 | 36,901,500 | +6,500 | 5.34% | 273,071,100 |
| 2023-09-26 | 2023-09-22 | 7.360 | 36,895,000 | +13,500 | 5.34% | 271,547,200 |
| 2023-09-25 | 2023-09-21 | 7.240 | 36,881,500 | +46,500 | 5.34% | 267,022,060 |
| 2023-09-22 | 2023-09-20 | 7.270 | 36,835,000 | +29,000 | 5.33% | 267,790,450 |
| 2023-09-21 | 2023-09-19 | 7.470 | 36,806,000 | +8,500 | 5.33% | 274,940,820 |
| 2023-09-20 | 2023-09-18 | 7.400 | 36,797,500 | +14,000 | 5.33% | 272,301,500 |
| 2023-09-19 | 2023-09-15 | 7.320 | 36,783,500 | -23,500 | 5.33% | 269,255,220 |
| 2023-09-18 | 2023-09-14 | 7.490 | 36,807,000 | -1,000 | 5.33% | 275,684,430 |
| 2023-09-15 | 2023-09-13 | 7.530 | 36,808,000 | +226,000 | 5.33% | 277,164,240 |
| 2023-09-14 | 2023-09-12 | 7.800 | 36,582,000 | +1,435,500 | 5.30% | 285,339,600 |
| 2023-09-13 | 2023-09-11 | 7.700 | 35,146,500 | +3,000 | 5.09% | 270,628,050 |
| 2023-09-12 | 2023-09-07 | 7.700 | 35,143,500 | +60,500 | 5.09% | 270,604,950 |
| 2023-09-11 | 2023-09-06 | 7.570 | 35,083,000 | -8,500 | 5.08% | 265,578,310 |
| 2023-09-07 | 2023-09-05 | 7.730 | 35,091,500 | +24,000 | 5.08% | 271,257,295 |
| 2023-09-06 | 2023-09-04 | 8.000 | 35,067,500 | +1,718,500 | 5.08% | 280,540,000 |
| 2023-09-05 | 2023-08-31 | 8.260 | 33,349,000 | +385,500 | 4.83% | 275,462,740 |
| 2023-09-04 | 2023-08-30 | 8.110 | 32,963,500 | +500 | 4.77% | 267,333,985 |
| 2023-08-31 | 2023-08-29 | 8.110 | 32,963,000 | +64,500 | 4.77% | 267,329,930 |
| 2023-08-30 | 2023-08-28 | 7.950 | 32,898,500 | +86,500 | 4.76% | 261,543,075 |
| 2023-08-29 | 2023-08-25 | 8.540 | 32,812,000 | +254,000 | 4.75% | 280,214,480 |
| 2023-08-28 | 2023-08-24 | 8.700 | 32,558,000 | +134,000 | 4.71% | 283,254,600 |
| 2023-08-25 | 2023-08-23 | 8.800 | 32,424,000 | +15,000 | 4.69% | 285,331,200 |
| 2023-08-24 | 2023-08-22 | 8.800 | 32,409,000 | +112,000 | 4.69% | 285,199,200 |
| 2023-08-23 | 2023-08-21 | 8.860 | 32,297,000 | +518,500 | 4.68% | 286,151,420 |
| 2023-08-22 | 2023-08-18 | 8.760 | 31,778,500 | +13,500 | 4.60% | 278,379,660 |
| 2023-08-21 | 2023-08-17 | 8.990 | 31,765,000 | +47,000 | 4.60% | 285,567,350 |
| 2023-08-18 | 2023-08-16 | 8.970 | 31,718,000 | -16,500 | 4.59% | 284,510,460 |
| 2023-08-17 | 2023-08-15 | 9.200 | 31,734,500 | +74,000 | 4.59% | 291,957,400 |
| 2023-08-16 | 2023-08-14 | 9.030 | 31,660,500 | +30,500 | 4.58% | 285,894,315 |
| 2023-08-15 | 2023-08-11 | 9.250 | 31,630,000 | +579,000 | 4.58% | 292,577,500 |
| 2023-08-14 | 2023-08-10 | 9.270 | 31,051,000 | +15,500 | 4.50% | 287,842,770 |
| 2023-08-11 | 2023-08-09 | 9.640 | 31,035,500 | -69,500 | 4.49% | 299,182,220 |
| 2023-08-10 | 2023-08-08 | 9.520 | 31,105,000 | -37,000 | 4.50% | 296,119,600 |
| 2023-08-09 | 2023-08-07 | 9.700 | 31,142,000 | +437,000 | 4.51% | 302,077,400 |
| 2023-08-08 | 2023-08-04 | 9.620 | 30,705,000 | +203,000 | 4.45% | 295,382,100 |
| 2023-08-07 | 2023-08-03 | 9.520 | 30,502,000 | +211,000 | 4.42% | 290,379,040 |
| 2023-08-04 | 2023-08-02 | 9.330 | 30,291,000 | +9,500 | 4.39% | 282,615,030 |
| 2023-08-03 | 2023-08-01 | 9.800 | 30,281,500 | -25,500 | 4.38% | 296,758,700 |
| 2023-08-02 | 2023-07-31 | 9.620 | 30,307,000 | +176,500 | 4.39% | 291,553,340 |
| 2023-08-01 | 2023-07-28 | 9.890 | 30,130,500 | +2,285,500 | 4.36% | 297,990,645 |
| 2023-07-31 | 2023-07-27 | 10.120 | 27,845,000 | +1,482,000 | 4.03% | 281,791,400 |
| 2023-07-28 | 2023-07-26 | 10.020 | 26,363,000 | +629,000 | 3.82% | 264,157,260 |
| 2023-07-27 | 2023-07-25 | 9.800 | 25,734,000 | +87,000 | 3.73% | 252,193,200 |
| 2023-07-26 | 2023-07-24 | 9.600 | 25,647,000 | -335,000 | 3.71% | 246,211,200 |
| 2023-07-25 | 2023-07-21 | 9.250 | 25,982,000 | -130,000 | 3.76% | 240,333,500 |
| 2023-07-24 | 2023-07-20 | 9.090 | 26,112,000 | -5,500 | 3.78% | 237,358,080 |
| 2023-07-21 | 2023-07-19 | 9.140 | 26,117,500 | -25,000 | 3.78% | 238,713,950 |
| 2023-07-20 | 2023-07-18 | 9.090 | 26,142,500 | +698,500 | 3.78% | 237,635,325 |
| 2023-07-19 | 2023-07-14 | 8.770 | 25,444,000 | +1,044,500 | 3.68% | 223,143,880 |
| 2023-07-18 | 2023-07-13 | 8.750 | 24,399,500 | +457,500 | 3.53% | 213,495,625 |
| 2023-07-14 | 2023-07-12 | 8.450 | 23,942,000 | -3,000 | 3.47% | 202,309,900 |
| 2023-07-13 | 2023-07-11 | 8.450 | 23,945,000 | +28,000 | 3.47% | 202,335,250 |
| 2023-07-12 | 2023-07-10 | 8.460 | 23,917,000 | +304,000 | 3.46% | 202,337,820 |
| 2023-07-11 | 2023-07-07 | 8.420 | 23,613,000 | +1,070,000 | 3.42% | 198,821,460 |
| 2023-07-10 | 2023-07-06 | 8.120 | 22,543,000 | +61,500 | 3.26% | 183,049,160 |
| 2023-07-07 | 2023-07-05 | 8.520 | 22,481,500 | +505,000 | 3.25% | 191,542,380 |
| 2023-07-06 | 2023-07-04 | 8.470 | 21,976,500 | +628,000 | 3.18% | 186,140,955 |
| 2023-07-05 | 2023-07-03 | 7.950 | 21,348,500 | +97,000 | 3.09% | 169,720,575 |
| 2023-07-04 | 2023-06-30 | 7.620 | 21,251,500 | -253,000 | 3.08% | 161,936,430 |
| 2023-07-03 | 2023-06-29 | 7.680 | 21,504,500 | -46,500 | 3.11% | 165,154,560 |
| 2023-06-30 | 2023-06-28 | 7.850 | 21,551,000 | +63,000 | 3.12% | 169,175,350 |
| 2023-06-29 | 2023-06-27 | 7.960 | 21,488,000 | +100,500 | 3.11% | 171,044,480 |
| 2023-06-28 | 2023-06-26 | 7.860 | 21,387,500 | +321,000 | 3.10% | 168,105,750 |
| 2023-06-26 | 2023-06-21 | 8.200 | 21,066,500 | +326,000 | 3.05% | 172,745,300 |
| 2023-06-23 | 2023-06-20 | 8.510 | 20,740,500 | +324,500 | 3.00% | 176,501,655 |
| 2023-06-21 | 2023-06-19 | 8.530 | 20,416,000 | +123,500 | 2.96% | 174,148,480 |
| 2023-06-20 | 2023-06-16 | 8.400 | 20,292,500 | +496,000 | 2.94% | 170,457,000 |
| 2023-06-19 | 2023-06-15 | 8.220 | 19,796,500 | +333,000 | 2.87% | 162,727,230 |
| 2023-06-16 | 2023-06-14 | 7.520 | 19,463,500 | -61,500 | 2.82% | 146,365,520 |
| 2023-06-15 | 2023-06-13 | 7.390 | 19,525,000 | +40,500 | 2.83% | 144,289,750 |
| 2023-06-14 | 2023-06-12 | 7.160 | 19,484,500 | +140,500 | 2.82% | 139,509,020 |
| 2023-06-13 | 2023-06-09 | 7.120 | 19,344,000 | +128,000 | 2.80% | 137,729,280 |
| 2023-06-12 | 2023-06-08 | 7.110 | 19,216,000 | +473,500 | 2.78% | 136,625,760 |
| 2023-06-09 | 2023-06-07 | 6.950 | 18,742,500 | +183,000 | 2.71% | 130,260,375 |
| 2023-06-08 | 2023-06-06 | 6.970 | 18,559,500 | +648,000 | 2.69% | 129,359,715 |
| 2023-06-07 | 2023-06-05 | 6.680 | 17,911,500 | +73,500 | 2.59% | 119,648,820 |
| 2023-06-06 | 2023-06-02 | 7.000 | 17,838,000 | -184,000 | 2.58% | 124,866,000 |
| 2023-06-02 | 2023-05-31 | 6.940 | 18,022,000 | +197,500 | 2.61% | 125,072,680 |
| 2023-06-01 | 2023-05-30 | 7.220 | 17,824,500 | +287,000 | 2.58% | 128,692,890 |
| 2023-05-31 | 2023-05-29 | 7.100 | 17,537,500 | +14,500 | 2.54% | 124,516,250 |
| 2023-05-30 | 2023-05-25 | 7.760 | 17,523,000 | +67,500 | 2.54% | 135,978,480 |
| 2023-05-29 | 2023-05-24 | 7.780 | 17,455,500 | -4,500 | 2.53% | 135,803,790 |
| 2023-05-25 | 2023-05-23 | 8.070 | 17,460,000 | +219,500 | 2.53% | 140,902,200 |
| 2023-05-24 | 2023-05-22 | 8.000 | 17,240,500 | -20,000 | 2.50% | 137,924,000 |
| 2023-05-23 | 2023-05-19 | 7.890 | 17,260,500 | +220,500 | 2.50% | 136,185,345 |
| 2023-05-22 | 2023-05-18 | 7.820 | 17,040,000 | -18,500 | 2.47% | 133,252,800 |
| 2023-05-19 | 2023-05-17 | 7.880 | 17,058,500 | +144,500 | 2.47% | 134,420,980 |
| 2023-05-18 | 2023-05-16 | 8.230 | 16,914,000 | -27,000 | 2.45% | 139,202,220 |
| 2023-05-17 | 2023-05-15 | 8.060 | 16,941,000 | +237,000 | 2.46% | 136,544,460 |
| 2023-05-16 | 2023-05-12 | 8.150 | 16,704,000 | +146,500 | 2.42% | 136,137,600 |
| 2023-05-15 | 2023-05-11 | 8.150 | 16,557,500 | +224,500 | 2.40% | 134,943,625 |
| 2023-05-12 | 2023-05-10 | 8.180 | 16,333,000 | +234,500 | 2.37% | 133,603,940 |
| 2023-05-11 | 2023-05-09 | 7.980 | 16,098,500 | +108,000 | 2.33% | 128,466,030 |
| 2023-05-10 | 2023-05-08 | 8.130 | 15,990,500 | -37,000 | 2.32% | 130,002,765 |
| 2023-05-09 | 2023-05-05 | 8.090 | 16,027,500 | +60,000 | 2.32% | 129,662,475 |
| 2023-05-08 | 2023-05-04 | 8.160 | 15,967,500 | +112,500 | 2.32% | 130,294,800 |
| 2023-05-03 | 2023-04-28 | 8.820 | 15,855,000 | -11,000 | 2.30% | 139,841,100 |
| 2023-05-02 | 2023-04-27 | 8.920 | 15,866,000 | +29,500 | 2.30% | 141,524,720 |
| 2023-04-28 | 2023-04-26 | 9.040 | 15,836,500 | +147,500 | 2.30% | 143,161,960 |
| 2023-04-27 | 2023-04-25 | 8.950 | 15,689,000 | +99,000 | 2.28% | 140,416,550 |
| 2023-04-26 | 2023-04-24 | 9.160 | 15,590,000 | +153,500 | 2.26% | 142,804,400 |
| 2023-04-25 | 2023-04-21 | 9.040 | 15,436,500 | -1,500 | 2.24% | 139,545,960 |
| 2023-04-24 | 2023-04-20 | 9.040 | 15,438,000 | +2,500 | 2.24% | 139,559,520 |
| 2023-04-21 | 2023-04-19 | 9.000 | 15,435,500 | -55,500 | 2.24% | 138,919,500 |
| 2023-04-20 | 2023-04-18 | 9.340 | 15,491,000 | +272,500 | 2.25% | 144,685,940 |
| 2023-04-19 | 2023-04-17 | 9.420 | 15,218,500 | +37,500 | 2.21% | 143,358,270 |
| 2023-04-18 | 2023-04-14 | 9.790 | 15,181,000 | -31,000 | 2.20% | 148,621,990 |
| 2023-04-17 | 2023-04-13 | 9.910 | 15,212,000 | +55,500 | 2.21% | 150,750,920 |
| 2023-04-14 | 2023-04-12 | 9.730 | 15,156,500 | -128,500 | 2.20% | 147,472,745 |
| 2023-04-13 | 2023-04-11 | 9.850 | 15,285,000 | +52,500 | 2.22% | 150,557,250 |
| 2023-04-12 | 2023-04-06 | 9.330 | 15,232,500 | -127,500 | 2.21% | 142,119,225 |
| 2023-04-11 | 2023-04-04 | 9.340 | 15,360,000 | -172,000 | 2.23% | 143,462,400 |
| 2023-04-06 | 2023-04-03 | 9.130 | 15,532,000 | -122,500 | 2.26% | 141,807,160 |
| 2023-04-04 | 2023-03-31 | 10.020 | 15,654,500 | -129,000 | 2.27% | 156,858,090 |
| 2023-04-03 | 2023-03-30 | 9.990 | 15,783,500 | -155,000 | 2.29% | 157,677,165 |
| 2023-03-31 | 2023-03-29 | 9.790 | 15,938,500 | -180,500 | 2.31% | 156,037,915 |
| 2023-03-30 | 2023-03-28 | 9.150 | 16,119,000 | -5,000 | 2.34% | 147,488,850 |
| 2023-03-29 | 2023-03-27 | 9.260 | 16,124,000 | +93,000 | 2.34% | 149,308,240 |
| 2023-03-28 | 2023-03-24 | 8.780 | 16,031,000 | -4,500 | 2.33% | 140,752,180 |
| 2023-03-27 | 2023-03-23 | 8.900 | 16,035,500 | +65,500 | 2.33% | 142,715,950 |
| 2023-03-24 | 2023-03-22 | 8.900 | 15,970,000 | -27,500 | 2.32% | 142,133,000 |
| 2023-03-23 | 2023-03-21 | 9.040 | 15,997,500 | -53,000 | 2.32% | 144,617,400 |
| 2023-03-22 | 2023-03-20 | 8.630 | 16,050,500 | -25,500 | 2.33% | 138,515,815 |
| 2023-03-21 | 2023-03-17 | 8.980 | 16,076,000 | +58,000 | 2.33% | 144,362,480 |
| 2023-03-20 | 2023-03-16 | 9.270 | 16,018,000 | -34,000 | 2.33% | 148,486,860 |
| 2023-03-17 | 2023-03-15 | 9.180 | 16,052,000 | -217,000 | 2.33% | 147,357,360 |
| 2023-03-16 | 2023-03-14 | 8.880 | 16,269,000 | -32,500 | 2.36% | 144,468,720 |
| 2023-03-15 | 2023-03-13 | 8.760 | 16,301,500 | -218,000 | 2.37% | 142,801,140 |
| 2023-03-14 | 2023-03-10 | 9.030 | 16,519,500 | +3,500 | 2.40% | 149,171,085 |
| 2023-03-13 | 2023-03-09 | 9.070 | 16,516,000 | +76,500 | 2.40% | 149,800,120 |
| 2023-03-10 | 2023-03-08 | 9.090 | 16,439,500 | +174,000 | 2.39% | 149,435,055 |
| 2023-03-09 | 2023-03-07 | 9.480 | 16,265,500 | +258,000 | 2.36% | 154,196,940 |
| 2023-03-08 | 2023-03-06 | 10.000 | 16,007,500 | +195,000 | 2.32% | 160,075,000 |
| 2023-03-07 | 2023-03-03 | 9.860 | 15,812,500 | +52,500 | 2.30% | 155,911,250 |
| 2023-03-06 | 2023-03-02 | 9.720 | 15,760,000 | +403,500 | 2.29% | 153,187,200 |
| 2023-03-03 | 2023-03-01 | 10.020 | 15,356,500 | +162,500 | 2.23% | 153,872,130 |
| 2023-03-02 | 2023-02-28 | 10.060 | 15,194,000 | -45,000 | 2.21% | 152,851,640 |
| 2023-03-01 | 2023-02-27 | 10.100 | 15,239,000 | +112,500 | 2.21% | 153,913,900 |
| 2023-02-28 | 2023-02-24 | 10.080 | 15,126,500 | +115,000 | 2.20% | 152,475,120 |
| 2023-02-27 | 2023-02-23 | 10.380 | 15,011,500 | -26,500 | 2.18% | 155,819,370 |
| 2023-02-24 | 2023-02-22 | 10.680 | 15,038,000 | +96,500 | 2.18% | 160,605,840 |
| 2023-02-23 | 2023-02-21 | 10.680 | 14,941,500 | +342,500 | 2.17% | 159,575,220 |
| 2023-02-22 | 2023-02-20 | 11.520 | 14,599,000 | +91,000 | 2.12% | 168,180,480 |
| 2023-02-21 | 2023-02-17 | 10.480 | 14,508,000 | -60,500 | 2.11% | 152,043,840 |
| 2023-02-20 | 2023-02-16 | 10.660 | 14,568,500 | +11,000 | 2.12% | 155,300,210 |
| 2023-02-17 | 2023-02-15 | 10.820 | 14,557,500 | +187,500 | 2.11% | 157,512,150 |
| 2023-02-16 | 2023-02-14 | 12.080 | 14,370,000 | +689,500 | 2.09% | 173,589,600 |
| 2023-02-15 | 2023-02-13 | 11.400 | 13,680,500 | +51,000 | 1.99% | 155,957,700 |
| 2023-02-14 | 2023-02-10 | 11.040 | 13,629,500 | +153,000 | 1.98% | 150,469,680 |
| 2023-02-13 | 2023-02-09 | 11.680 | 13,476,500 | +115,500 | 1.96% | 157,405,520 |
| 2023-02-10 | 2023-02-08 | 10.860 | 13,361,000 | +143,500 | 1.94% | 145,100,460 |
| 2023-02-09 | 2023-02-07 | 11.180 | 13,217,500 | +210,000 | 1.92% | 147,771,650 |
| 2023-02-08 | 2023-02-06 | 11.600 | 13,007,500 | +128,500 | 1.89% | 150,887,000 |
| 2023-02-07 | 2023-02-03 | 12.640 | 12,879,000 | -367,000 | 1.87% | 162,790,560 |
| 2023-02-06 | 2023-02-02 | 12.880 | 13,246,000 | -176,500 | 1.92% | 170,608,480 |
| 2023-02-03 | 2023-02-01 | 12.800 | 13,422,500 | +49,000 | 1.95% | 171,808,000 |
| 2023-02-02 | 2023-01-31 | 11.060 | 13,373,500 | +68,000 | 1.94% | 147,910,910 |
| 2023-02-01 | 2023-01-30 | 9.650 | 13,305,500 | +45,500 | 1.93% | 128,398,075 |
| 2023-01-20 | 2023-01-18 | 10.060 | 13,260,000 | +49,000 | 1.93% | 133,395,600 |
| 2023-01-19 | 2023-01-17 | 10.100 | 13,211,000 | +60,500 | 1.92% | 133,431,100 |
| 2023-01-18 | 2023-01-16 | 10.820 | 13,150,500 | +167,500 | 1.91% | 142,288,410 |
| 2023-01-17 | 2023-01-13 | 10.260 | 12,983,000 | -37,000 | 1.89% | 133,205,580 |
| 2023-01-16 | 2023-01-12 | 9.540 | 13,020,000 | +152,500 | 1.89% | 124,210,800 |
| 2023-01-13 | 2023-01-11 | 10.080 | 12,867,500 | +3,500 | 1.87% | 129,704,400 |
| 2023-01-12 | 2023-01-10 | 10.600 | 12,864,000 | +343,000 | 1.87% | 136,358,400 |
| 2023-01-11 | 2023-01-09 | 11.200 | 12,521,000 | +123,500 | 1.82% | 140,235,200 |
| 2023-01-10 | 2023-01-06 | 10.300 | 12,397,500 | -90,500 | 1.80% | 127,694,250 |
| 2023-01-09 | 2023-01-05 | 9.840 | 12,488,000 | +85,500 | 1.81% | 122,881,920 |
| 2023-01-06 | 2023-01-04 | 9.750 | 12,402,500 | -19,500 | 1.80% | 120,924,375 |
| 2023-01-05 | 2023-01-03 | 9.810 | 12,422,000 | -14,500 | 1.80% | 121,859,820 |
| 2023-01-04 | 2022-12-30 | 9.810 | 12,436,500 | -20,500 | 1.81% | 122,002,065 |
| 2023-01-03 | 2022-12-29 | 10.000 | 12,457,000 | -68,000 | 1.81% | 124,570,000 |
| 2022-12-30 | 2022-12-28 | 9.470 | 12,525,000 | -11,000 | 1.86% | 118,611,750 |
| 2022-12-29 | 2022-12-23 | 9.270 | 12,536,000 | -121,000 | 1.86% | 116,208,720 |
| 2022-12-28 | 2022-12-22 | 8.790 | 12,657,000 | -50,500 | 1.88% | 111,255,030 |
| 2022-12-23 | 2022-12-21 | 8.270 | 12,707,500 | +24,000 | 1.89% | 105,091,025 |
| 2022-12-22 | 2022-12-20 | 8.260 | 12,683,500 | +16,500 | 1.88% | 104,765,710 |
| 2022-12-21 | 2022-12-19 | 8.540 | 12,667,000 | +136,000 | 1.88% | 108,176,180 |
| 2022-12-20 | 2022-12-16 | 9.000 | 12,531,000 | -49,000 | 1.86% | 112,779,000 |
| 2022-12-19 | 2022-12-15 | 9.140 | 12,580,000 | +46,000 | 1.87% | 114,981,200 |
| 2022-12-16 | 2022-12-14 | 9.390 | 12,534,000 | +7,500 | 1.86% | 117,694,260 |
| 2022-12-15 | 2022-12-13 | 9.500 | 12,526,500 | +43,000 | 1.86% | 119,001,750 |
| 2022-12-14 | 2022-12-12 | 9.850 | 12,483,500 | +96,500 | 1.85% | 122,962,475 |
| 2022-12-13 | 2022-12-09 | 10.200 | 12,387,000 | -61,000 | 1.84% | 126,347,400 |
| 2022-12-12 | 2022-12-08 | 9.240 | 12,448,000 | -147,000 | 1.85% | 115,019,520 |
| 2022-12-09 | 2022-12-07 | 8.690 | 12,595,000 | +440,500 | 1.87% | 109,450,550 |
| 2022-12-08 | 2022-12-06 | 8.790 | 12,154,500 | +159,500 | 1.80% | 106,838,055 |
| 2022-12-07 | 2022-12-05 | 8.900 | 11,995,000 | -31,500 | 1.78% | 106,755,500 |
| 2022-12-06 | 2022-12-02 | 8.270 | 12,026,500 | +19,000 | 1.78% | 99,459,155 |
| 2022-12-05 | 2022-12-01 | 8.030 | 12,007,500 | +611,000 | 1.78% | 96,420,225 |
| 2022-12-02 | 2022-11-30 | 7.400 | 11,396,500 | +290,500 | 1.69% | 84,334,100 |
| 2022-12-01 | 2022-11-29 | 7.570 | 11,106,000 | +184,000 | 1.65% | 84,072,420 |
| 2022-11-30 | 2022-11-28 | 7.450 | 10,922,000 | +224,000 | 1.62% | 81,368,900 |
| 2022-11-29 | 2022-11-25 | 7.750 | 10,698,000 | +57,500 | 1.59% | 82,909,500 |
| 2022-11-28 | 2022-11-24 | 7.920 | 10,640,500 | +57,000 | 1.58% | 84,272,760 |
| 2022-11-25 | 2022-11-23 | 8.040 | 10,583,500 | +40,000 | 1.57% | 85,091,340 |
| 2022-11-24 | 2022-11-22 | 7.990 | 10,543,500 | +65,500 | 1.57% | 84,242,565 |
| 2022-11-23 | 2022-11-21 | 8.380 | 10,478,000 | -30,000 | 1.56% | 87,805,640 |
| 2022-11-22 | 2022-11-18 | 8.790 | 10,508,000 | +5,500 | 1.56% | 92,365,320 |
| 2022-11-21 | 2022-11-17 | 8.820 | 10,502,500 | +107,000 | 1.56% | 92,632,050 |
| 2022-11-18 | 2022-11-16 | 9.710 | 10,395,500 | -66,000 | 1.55% | 100,940,305 |
| 2022-11-17 | 2022-11-15 | 9.690 | 10,461,500 | +10,500 | 1.56% | 101,371,935 |
| 2022-11-16 | 2022-11-14 | 9.620 | 10,451,000 | +201,000 | 1.55% | 100,538,620 |
| 2022-11-15 | 2022-11-11 | 9.360 | 10,250,000 | +69,000 | 1.52% | 95,940,000 |
| 2022-11-14 | 2022-11-10 | 9.070 | 10,181,000 | +5,000 | 1.51% | 92,341,670 |
| 2022-11-11 | 2022-11-09 | 9.190 | 10,176,000 | -15,500 | 1.51% | 93,517,440 |
| 2022-11-10 | 2022-11-08 | 9.550 | 10,191,500 | -2,000 | 1.52% | 97,328,825 |
| 2022-11-09 | 2022-11-07 | 9.380 | 10,193,500 | +31,000 | 1.52% | 95,615,030 |
| 2022-11-08 | 2022-11-04 | 9.200 | 10,162,500 | +20,500 | 1.51% | 93,495,000 |
| 2022-11-07 | 2022-11-03 | 9.000 | 10,142,000 | +41,000 | 1.51% | 91,278,000 |
| 2022-11-04 | 2022-11-02 | 8.720 | 10,101,000 | +65,000 | 1.50% | 88,080,720 |
| 2022-11-03 | 2022-11-01 | 7.720 | 10,036,000 | +18,500 | 1.49% | 77,477,920 |
| 2022-11-02 | 2022-10-31 | 7.230 | 10,017,500 | -384,500 | 1.49% | 72,426,525 |
| 2022-11-01 | 2022-10-28 | 7.620 | 10,402,000 | -28,000 | 1.55% | 79,263,240 |
| 2022-10-31 | 2022-10-27 | 8.170 | 10,430,000 | -95,500 | 1.55% | 85,213,100 |
| 2022-10-28 | 2022-10-26 | 8.730 | 10,525,500 | +38,500 | 1.57% | 91,887,615 |
| 2022-10-27 | 2022-10-25 | 8.620 | 10,487,000 | +17,500 | 1.56% | 90,397,940 |
| 2022-10-26 | 2022-10-24 | 8.550 | 10,469,500 | +50,000 | 1.56% | 89,514,225 |
| 2022-10-25 | 2022-10-21 | 9.500 | 10,419,500 | +7,000 | 1.55% | 98,985,250 |
| 2022-10-24 | 2022-10-20 | 9.540 | 10,412,500 | -61,000 | 1.55% | 99,335,250 |
| 2022-10-21 | 2022-10-19 | 9.970 | 10,473,500 | +98,000 | 1.56% | 104,420,795 |
| 2022-10-20 | 2022-10-18 | 10.280 | 10,375,500 | +76,000 | 1.54% | 106,660,140 |
| 2022-10-19 | 2022-10-17 | 10.380 | 10,299,500 | +100,500 | 1.53% | 106,908,810 |
| 2022-10-18 | 2022-10-14 | 10.700 | 10,199,000 | +26,000 | 1.52% | 109,129,300 |
| 2022-10-17 | 2022-10-13 | 10.580 | 10,173,000 | +7,500 | 1.51% | 107,630,340 |
| 2022-10-14 | 2022-10-12 | 10.720 | 10,165,500 | -11,500 | 1.51% | 108,974,160 |
| 2022-10-13 | 2022-10-11 | 10.160 | 10,177,000 | -7,000 | 1.51% | 103,398,320 |
| 2022-10-12 | 2022-10-10 | 10.320 | 10,184,000 | -82,500 | 1.52% | 105,098,880 |
| 2022-09-30 | 2022-09-28 | 9.380 | 10,266,500 | -10,500 | 1.53% | 96,299,770 |
| 2022-09-29 | 2022-09-27 | 9.500 | 10,277,000 | -16,000 | 1.53% | 97,631,500 |
| 2022-09-28 | 2022-09-26 | 9.120 | 10,293,000 | -17,500 | 1.53% | 93,872,160 |
| 2022-09-27 | 2022-09-23 | 8.740 | 10,310,500 | +42,500 | 1.53% | 90,113,770 |
| 2022-09-26 | 2022-09-22 | 9.260 | 10,268,000 | +23,000 | 1.53% | 95,081,680 |
| 2022-09-23 | 2022-09-21 | 9.420 | 10,245,000 | +63,500 | 1.52% | 96,507,900 |
| 2022-09-22 | 2022-09-20 | 9.440 | 10,181,500 | +6,500 | 1.52% | 96,113,360 |
| 2022-09-21 | 2022-09-19 | 9.620 | 10,175,000 | -12,500 | 1.51% | 97,883,500 |
| 2022-09-20 | 2022-09-16 | 10.000 | 10,187,500 | +3,000 | 1.52% | 101,875,000 |
| 2022-09-19 | 2022-09-15 | 10.000 | 10,184,500 | +61,000 | 1.52% | 101,845,000 |
| 2022-09-16 | 2022-09-14 | 10.020 | 10,123,500 | +57,000 | 1.51% | 101,437,470 |
| 2022-09-15 | 2022-09-13 | 10.500 | 10,066,500 | +62,500 | 1.50% | 105,698,250 |
| 2022-09-14 | 2022-09-09 | 10.520 | 10,004,000 | -257,500 | 1.49% | 105,242,080 |
| 2022-09-13 | 2022-09-08 | 10.440 | 10,261,500 | +81,500 | 1.53% | 107,130,060 |
| 2022-09-09 | 2022-09-07 | 10.780 | 10,180,000 | +38,500 | 1.52% | 109,740,400 |
| 2022-09-08 | 2022-09-06 | 11.000 | 10,141,500 | +156,500 | 1.51% | 111,556,500 |
| 2022-09-07 | 2022-09-05 | 11.900 | 9,985,000 | +59,500 | 1.49% | 118,821,500 |
| 2022-09-06 | 2022-09-02 | 12.940 | 9,925,500 | -169,000 | 1.48% | 128,435,970 |
| 2022-09-05 | 2022-09-01 | 13.080 | 10,094,500 | -1,000 | 1.50% | 132,036,060 |
| 2022-09-02 | 2022-08-31 | 13.820 | 10,095,500 | -82,000 | 1.50% | 139,519,810 |
| 2022-09-01 | 2022-08-30 | 13.860 | 10,177,500 | -14,500 | 1.51% | 141,060,150 |
| 2022-08-31 | 2022-08-29 | 13.660 | 10,192,000 | -55,500 | 1.52% | 139,222,720 |
| 2022-08-30 | 2022-08-26 | 13.100 | 10,247,500 | -134,000 | 1.53% | 134,242,250 |
| 2022-08-29 | 2022-08-25 | 12.840 | 10,381,500 | -29,000 | 1.55% | 133,298,460 |
| 2022-08-26 | 2022-08-24 | 12.500 | 10,410,500 | -91,500 | 1.55% | 130,131,250 |
| 2022-08-25 | 2022-08-23 | 12.200 | 10,502,000 | +8,500 | 1.56% | 128,124,400 |
| 2022-08-24 | 2022-08-22 | 11.700 | 10,493,500 | -18,000 | 1.56% | 122,773,950 |
| 2022-08-23 | 2022-08-19 | 11.300 | 10,511,500 | -5,000 | 1.56% | 118,779,950 |
| 2022-08-22 | 2022-08-18 | 10.860 | 10,516,500 | -23,000 | 1.57% | 114,209,190 |
| 2022-08-19 | 2022-08-17 | 10.900 | 10,539,500 | -76,500 | 1.57% | 114,880,550 |
| 2022-08-18 | 2022-08-16 | 11.260 | 10,616,000 | +35,000 | 1.58% | 119,536,160 |
| 2022-08-17 | 2022-08-15 | 11.300 | 10,581,000 | -42,500 | 1.57% | 119,565,300 |
| 2022-08-16 | 2022-08-12 | 11.240 | 10,623,500 | -52,500 | 1.58% | 119,408,140 |
| 2022-08-15 | 2022-08-11 | 11.460 | 10,676,000 | +9,000 | 1.59% | 122,346,960 |
| 2022-08-12 | 2022-08-10 | 11.220 | 10,667,000 | +4,000 | 1.59% | 119,683,740 |
| 2022-08-11 | 2022-08-09 | 11.700 | 10,663,000 | -44,500 | 1.59% | 124,757,100 |
| 2022-08-10 | 2022-08-08 | 11.820 | 10,707,500 | -23,000 | 1.59% | 126,562,650 |
| 2022-08-09 | 2022-08-05 | 11.560 | 10,730,500 | +500 | 1.60% | 124,044,580 |
| 2022-08-08 | 2022-08-04 | 11.300 | 10,730,000 | +17,000 | 1.60% | 121,249,000 |
| 2022-08-05 | 2022-08-03 | 11.120 | 10,713,000 | +58,500 | 1.59% | 119,128,560 |
| 2022-08-04 | 2022-08-02 | 10.940 | 10,654,500 | +26,000 | 1.59% | 116,560,230 |
| 2022-08-03 | 2022-08-01 | 11.100 | 10,628,500 | -12,500 | 1.58% | 117,976,350 |
| 2022-08-02 | 2022-07-29 | 11.600 | 10,641,000 | +16,500 | 1.58% | 123,435,600 |
| 2022-08-01 | 2022-07-28 | 11.880 | 10,624,500 | +37,500 | 1.58% | 126,219,060 |
| 2022-07-29 | 2022-07-27 | 11.720 | 10,587,000 | -18,500 | 1.58% | 124,079,640 |
| 2022-07-28 | 2022-07-26 | 11.820 | 10,605,500 | +78,500 | 1.59% | 125,357,010 |
| 2022-07-27 | 2022-07-25 | 11.760 | 10,527,000 | +99,000 | 1.57% | 123,797,520 |
| 2022-07-26 | 2022-07-22 | 12.740 | 10,428,000 | +42,000 | 1.56% | 132,852,720 |
| 2022-07-25 | 2022-07-21 | 11.760 | 10,386,000 | +95,500 | 1.55% | 122,139,360 |
| 2022-07-22 | 2022-07-20 | 11.880 | 10,290,500 | +46,500 | 1.54% | 122,251,140 |
| 2022-07-21 | 2022-07-19 | 12.080 | 10,244,000 | +69,000 | 1.53% | 123,747,520 |
| 2022-07-20 | 2022-07-18 | 12.660 | 10,175,000 | +19,000 | 1.52% | 128,815,500 |
| 2022-07-19 | 2022-07-15 | 12.660 | 10,156,000 | +25,500 | 1.52% | 128,574,960 |
| 2022-07-18 | 2022-07-14 | 13.740 | 10,130,500 | -44,000 | 1.51% | 139,193,070 |
| 2022-07-15 | 2022-07-13 | 12.760 | 10,174,500 | -50,500 | 1.52% | 129,826,620 |
| 2022-07-14 | 2022-07-12 | 13.020 | 10,225,000 | +16,500 | 1.53% | 133,129,500 |
| 2022-07-13 | 2022-07-11 | 13.820 | 10,208,500 | +19,500 | 1.53% | 141,081,470 |
| 2022-07-12 | 2022-07-08 | 14.640 | 10,189,000 | -69,500 | 1.53% | 149,166,960 |
| 2022-07-11 | 2022-07-07 | 14.620 | 10,258,500 | -50,000 | 1.54% | 149,979,270 |
| 2022-07-08 | 2022-07-06 | 14.140 | 10,308,500 | -18,000 | 1.54% | 145,762,190 |
| 2022-07-07 | 2022-07-05 | 14.600 | 10,326,500 | +112,000 | 1.55% | 150,766,900 |
| 2022-07-06 | 2022-07-04 | 14.480 | 10,214,500 | -107,000 | 1.53% | 147,905,960 |
| 2022-07-05 | 2022-06-30 | 14.040 | 10,321,500 | +52,000 | 1.55% | 144,913,860 |
| 2022-07-04 | 2022-06-29 | 13.440 | 10,269,500 | +390,000 | 1.54% | 138,022,080 |
| 2022-06-30 | 2022-06-28 | 13.000 | 9,879,500 | +1,152,500 | 1.48% | 128,433,500 |
| 2022-06-29 | 2022-06-27 | 12.320 | 8,727,000 | +1,074,000 | 1.31% | 107,516,640 |
| 2022-06-28 | 2022-06-24 | 11.800 | 7,653,000 | +184,500 | 1.15% | 90,305,400 |
| 2022-06-27 | 2022-06-23 | 10.880 | 7,468,500 | +176,000 | 1.12% | 81,257,280 |
| 2022-06-24 | 2022-06-22 | 10.780 | 7,292,500 | +164,000 | 1.09% | 78,613,150 |
| 2022-06-23 | 2022-06-21 | 11.800 | 7,128,500 | -27,500 | 1.07% | 84,116,300 |
| 2022-06-22 | 2022-06-20 | 11.140 | 7,156,000 | +92,500 | 1.07% | 79,717,840 |
| 2022-06-21 | 2022-06-17 | 10.300 | 7,063,500 | +205,500 | 1.06% | 72,754,050 |
| 2022-06-20 | 2022-06-16 | 10.400 | 6,858,000 | +226,000 | 1.03% | 71,323,200 |
| 2022-06-17 | 2022-06-15 | 10.880 | 6,632,000 | +105,000 | 0.99% | 72,156,160 |
| 2022-06-16 | 2022-06-14 | 10.780 | 6,527,000 | +40,500 | 0.98% | 70,361,060 |
| 2022-06-15 | 2022-06-13 | 10.780 | 6,486,500 | -196,000 | 0.97% | 69,924,470 |
| 2022-06-14 | 2022-06-10 | 11.500 | 6,682,500 | +122,500 | 1.00% | 76,848,750 |
| 2022-06-13 | 2022-06-09 | 11.620 | 6,560,000 | +88,000 | 0.98% | 76,227,200 |
| 2022-06-10 | 2022-06-08 | 11.120 | 6,472,000 | +33,500 | 0.97% | 71,968,640 |
| 2022-06-09 | 2022-06-07 | 10.660 | 6,438,500 | +36,000 | 0.97% | 68,634,410 |
| 2022-06-08 | 2022-06-06 | 10.440 | 6,402,500 | +24,500 | 0.96% | 66,842,100 |
| 2022-06-07 | 2022-06-02 | 10.640 | 6,378,000 | +12,500 | 0.96% | 67,861,920 |
| 2022-06-06 | 2022-06-01 | 10.700 | 6,365,500 | +138,000 | 0.95% | 68,110,850 |
| 2022-06-02 | 2022-05-31 | 11.720 | 6,227,500 | -72,500 | 0.93% | 72,986,300 |
| 2022-06-01 | 2022-05-30 | 11.860 | 6,300,000 | -15,500 | 0.94% | 74,718,000 |
| 2022-05-31 | 2022-05-27 | 11.800 | 6,315,500 | -30,000 | 0.95% | 74,522,900 |
| 2022-05-30 | 2022-05-26 | 11.560 | 6,345,500 | -60,000 | 0.95% | 73,353,980 |
| 2022-05-27 | 2022-05-25 | 11.200 | 6,405,500 | -19,500 | 0.96% | 71,741,600 |
| 2022-05-26 | 2022-05-24 | 11.400 | 6,425,000 | -146,500 | 0.96% | 73,245,000 |
| 2022-05-25 | 2022-05-23 | 11.260 | 6,571,500 | -89,000 | 0.99% | 73,995,090 |
| 2022-05-24 | 2022-05-20 | 10.760 | 6,660,500 | -36,500 | 1.00% | 71,666,980 |
| 2022-05-23 | 2022-05-19 | 10.440 | 6,697,000 | +10,000 | 1.00% | 69,916,680 |
| 2022-05-20 | 2022-05-18 | 10.600 | 6,687,000 | -22,500 | 1.00% | 70,882,200 |
| 2022-05-19 | 2022-05-17 | 10.780 | 6,709,500 | -86,500 | 1.01% | 72,328,410 |
| 2022-05-18 | 2022-05-16 | 10.400 | 6,796,000 | -352,000 | 1.02% | 70,678,400 |
| 2022-05-17 | 2022-05-13 | 9.820 | 7,148,000 | -105,500 | 1.07% | 70,193,360 |
| 2022-05-16 | 2022-05-12 | 9.500 | 7,253,500 | +61,500 | 1.09% | 68,908,250 |
| 2022-05-13 | 2022-05-11 | 9.590 | 7,192,000 | +3,500 | 1.08% | 68,971,280 |
| 2022-05-12 | 2022-05-10 | 9.540 | 7,188,500 | +32,000 | 1.08% | 68,578,290 |
| 2022-05-11 | 2022-05-06 | 9.900 | 7,156,500 | +33,000 | 1.07% | 70,849,350 |
| 2022-05-10 | 2022-05-05 | 9.840 | 7,123,500 | +79,000 | 1.07% | 70,095,240 |
| 2022-04-29 | 2022-04-27 | 9.720 | 7,044,500 | -41,500 | 1.06% | 68,472,540 |
| 2022-04-28 | 2022-04-26 | 9.110 | 7,086,000 | +39,500 | 1.06% | 64,553,460 |
| 2022-04-27 | 2022-04-25 | 8.960 | 7,046,500 | -30,500 | 1.06% | 63,136,640 |
| 2022-04-26 | 2022-04-22 | 8.830 | 7,077,000 | +17,000 | 1.06% | 62,489,910 |
| 2022-04-25 | 2022-04-21 | 8.840 | 7,060,000 | +42,000 | 1.06% | 62,410,400 |
| 2022-04-22 | 2022-04-20 | 8.850 | 7,018,000 | +16,000 | 1.05% | 62,109,300 |
| 2022-04-21 | 2022-04-19 | 9.000 | 7,002,000 | +5,000 | 1.05% | 63,018,000 |
| 2022-04-20 | 2022-04-14 | 9.190 | 6,997,000 | -43,000 | 1.05% | 64,302,430 |
| 2022-04-19 | 2022-04-13 | 8.920 | 7,040,000 | +26,000 | 1.06% | 62,796,800 |
| 2022-04-14 | 2022-04-12 | 9.020 | 7,014,000 | +60,500 | 1.05% | 63,266,280 |
| 2022-04-13 | 2022-04-11 | 9.040 | 6,953,500 | +119,500 | 1.04% | 62,859,640 |
| 2022-04-12 | 2022-04-08 | 9.340 | 6,834,000 | +65,500 | 1.02% | 63,829,560 |
| 2022-04-11 | 2022-04-07 | 9.300 | 6,768,500 | -22,500 | 1.02% | 62,947,050 |
| 2022-04-08 | 2022-04-06 | 9.950 | 6,791,000 | +28,000 | 1.02% | 67,570,450 |
| 2022-04-01 | 2022-03-30 | 10.400 | 6,763,000 | -66,000 | 1.01% | 70,335,200 |
| 2022-03-31 | 2022-03-29 | 9.860 | 6,829,000 | -28,000 | 1.02% | 67,333,940 |
| 2022-03-30 | 2022-03-28 | 10.140 | 6,857,000 | -56,500 | 1.03% | 69,529,980 |
| 2022-03-29 | 2022-03-25 | 9.610 | 6,913,500 | +41,000 | 1.04% | 66,438,735 |
| 2022-03-28 | 2022-03-24 | 10.100 | 6,872,500 | -25,000 | 1.03% | 69,412,250 |
| 2022-03-25 | 2022-03-23 | 9.570 | 6,897,500 | +12,500 | 1.03% | 66,009,075 |
| 2022-03-24 | 2022-03-22 | 9.700 | 6,885,000 | +36,000 | 1.03% | 66,784,500 |
| 2022-03-23 | 2022-03-21 | 10.080 | 6,849,000 | -196,000 | 1.03% | 69,037,920 |
| 2022-03-22 | 2022-03-18 | 9.840 | 7,045,000 | -43,500 | 1.06% | 69,322,800 |
| 2022-03-21 | 2022-03-17 | 9.580 | 7,088,500 | -284,500 | 1.06% | 67,907,830 |
| 2022-03-18 | 2022-03-16 | 8.810 | 7,373,000 | -156,500 | 1.11% | 64,956,130 |
| 2022-03-17 | 2022-03-15 | 8.120 | 7,529,500 | -50,500 | 1.13% | 61,139,540 |
| 2022-03-16 | 2022-03-14 | 8.230 | 7,580,000 | +47,000 | 1.14% | 62,383,400 |
| 2022-03-15 | 2022-03-11 | 8.730 | 7,533,000 | -83,000 | 1.13% | 65,763,090 |
| 2022-03-14 | 2022-03-10 | 8.970 | 7,616,000 | +6,500 | 1.14% | 68,315,520 |
| 2022-03-11 | 2022-03-09 | 8.780 | 7,609,500 | +119,500 | 1.14% | 66,811,410 |
| 2022-03-10 | 2022-03-08 | 8.300 | 7,490,000 | +107,000 | 1.12% | 62,167,000 |
| 2022-03-09 | 2022-03-07 | 8.210 | 7,383,000 | -78,000 | 1.11% | 60,614,430 |
| 2022-03-08 | 2022-03-04 | 8.750 | 7,461,000 | +115,500 | 1.12% | 65,283,750 |
| 2022-03-07 | 2022-03-03 | 9.240 | 7,345,500 | -124,000 | 1.10% | 67,872,420 |
| 2022-03-04 | 2022-03-02 | 9.460 | 7,469,500 | +71,500 | 1.12% | 70,661,470 |
| 2022-03-03 | 2022-03-01 | 10.180 | 7,398,000 | -145,500 | 1.11% | 75,311,640 |
| 2022-03-02 | 2022-02-28 | 8.860 | 7,543,500 | +20,500 | 1.13% | 66,835,410 |
| 2022-03-01 | 2022-02-25 | 9.030 | 7,523,000 | -14,000 | 1.13% | 67,932,690 |
| 2022-02-28 | 2022-02-24 | 8.680 | 7,537,000 | -54,500 | 1.13% | 65,421,160 |
| 2022-02-25 | 2022-02-23 | 9.010 | 7,591,500 | -629,500 | 1.14% | 68,399,415 |
| 2022-02-24 | 2022-02-22 | 8.790 | 8,221,000 | -368,000 | 1.23% | 72,262,590 |
| 2022-02-23 | 2022-02-21 | 9.570 | 8,589,000 | -43,500 | 1.29% | 82,196,730 |
| 2022-02-22 | 2022-02-18 | 9.600 | 8,632,500 | -135,000 | 1.29% | 82,872,000 |
| 2022-02-21 | 2022-02-17 | 9.560 | 8,767,500 | -334,000 | 1.31% | 83,817,300 |
| 2022-02-18 | 2022-02-16 | 10.020 | 9,101,500 | -764,000 | 1.37% | 91,197,030 |
| 2022-02-17 | 2022-02-15 | 9.830 | 9,865,500 | +23,500 | 1.48% | 96,977,865 |
| 2022-02-16 | 2022-02-14 | 9.620 | 9,842,000 | -16,500 | 1.48% | 94,680,040 |
| 2022-02-15 | 2022-02-11 | 9.780 | 9,858,500 | -227,000 | 1.48% | 96,416,130 |
| 2022-02-14 | 2022-02-10 | 9.890 | 10,085,500 | -296,000 | 1.51% | 99,745,595 |
| 2022-02-11 | 2022-02-09 | 9.900 | 10,381,500 | -474,000 | 1.56% | 102,776,850 |
| 2022-02-10 | 2022-02-08 | 10.140 | 10,855,500 | -877,000 | 1.63% | 110,074,770 |
| 2022-02-09 | 2022-02-07 | 11.000 | 11,732,500 | -87,000 | 1.76% | 129,057,500 |
| 2022-01-28 | 2022-01-26 | 12.660 | 11,819,500 | +165,000 | 1.77% | 149,634,870 |
| 2022-01-27 | 2022-01-25 | 13.120 | 11,654,500 | -246,000 | 1.75% | 152,907,040 |
| 2022-01-26 | 2022-01-24 | 14.200 | 11,900,500 | -119,000 | 1.78% | 168,987,100 |
| 2022-01-24 | 2022-01-20 | 14.900 | 12,019,500 | -137,000 | 1.80% | 179,090,550 |
| 2022-01-21 | 2022-01-19 | 15.140 | 12,156,500 | +27,000 | 1.82% | 184,049,410 |
| 2022-01-20 | 2022-01-18 | 15.200 | 12,129,500 | -47,500 | 1.82% | 184,368,400 |
| 2022-01-19 | 2022-01-17 | 15.420 | 12,177,000 | -58,000 | 1.83% | 187,769,340 |
| 2022-01-18 | 2022-01-14 | 16.080 | 12,235,000 | -104,000 | 1.84% | 196,738,800 |
| 2022-01-17 | 2022-01-13 | 16.340 | 12,339,000 | +5,500 | 1.85% | 201,619,260 |
| 2022-01-14 | 2022-01-12 | 16.500 | 12,333,500 | -6,000 | 1.85% | 203,502,750 |
| 2022-01-13 | 2022-01-11 | 16.600 | 12,339,500 | +16,500 | 1.85% | 204,835,700 |
| 2022-01-12 | 2022-01-10 | 17.200 | 12,323,000 | -9,000 | 1.85% | 211,955,600 |
| 2022-01-11 | 2022-01-07 | 16.700 | 12,332,000 | -84,000 | 1.85% | 205,944,400 |
| 2022-01-10 | 2022-01-06 | 16.640 | 12,416,000 | +2,500 | 1.86% | 206,602,240 |
| 2022-01-07 | 2022-01-05 | 16.560 | 12,413,500 | -62,500 | 1.86% | 205,567,560 |
| 2022-01-06 | 2022-01-04 | 17.200 | 12,476,000 | +2,500 | 1.87% | 214,587,200 |
| 2021-12-30 | 2021-12-28 | 17.100 | 12,473,500 | +27,000 | 1.87% | 213,296,850 |
| 2021-12-29 | 2021-12-24 | 17.420 | 12,446,500 | +368,000 | 1.87% | 216,818,030 |
| 2021-12-28 | 2021-12-22 | 17.460 | 12,078,500 | -4,000 | 1.81% | 210,890,610 |
| 2021-12-23 | 2021-12-21 | 16.760 | 12,082,500 | -27,000 | 1.81% | 202,502,700 |
| 2021-12-22 | 2021-12-20 | 16.640 | 12,109,500 | -12,500 | 1.82% | 201,502,080 |
| 2021-12-21 | 2021-12-17 | 17.220 | 12,122,000 | +80,500 | 1.82% | 208,740,840 |
| 2021-12-20 | 2021-12-16 | 17.980 | 12,041,500 | +113,500 | 1.86% | 216,506,170 |
| 2021-12-17 | 2021-12-15 | 16.800 | 11,928,000 | +151,000 | 1.84% | 200,390,400 |
| 2021-12-16 | 2021-12-14 | 16.260 | 11,777,000 | +35,000 | 1.82% | 191,494,020 |
| 2021-12-15 | 2021-12-13 | 15.600 | 11,742,000 | -136,000 | 1.81% | 183,175,200 |
| 2021-12-14 | 2021-12-10 | 16.440 | 11,878,000 | +15,000 | 1.83% | 195,274,320 |
| 2021-12-13 | 2021-12-09 | 16.980 | 11,863,000 | +56,500 | 1.83% | 201,433,740 |
| 2021-12-10 | 2021-12-08 | 16.200 | 11,806,500 | -27,000 | 1.82% | 191,265,300 |
| 2021-12-09 | 2021-12-07 | 15.840 | 11,833,500 | -211,500 | 1.83% | 187,442,640 |
| 2021-12-08 | 2021-12-06 | 15.680 | 12,045,000 | +37,000 | 1.86% | 188,865,600 |
| 2021-12-07 | 2021-12-03 | 16.480 | 12,008,000 | +22,000 | 1.85% | 197,891,840 |
| 2021-12-06 | 2021-12-02 | 16.500 | 11,986,000 | -136,000 | 1.85% | 197,769,000 |
| 2021-12-03 | 2021-12-01 | 16.460 | 12,122,000 | -228,000 | 1.87% | 199,528,120 |
| 2021-12-02 | 2021-11-30 | 16.680 | 12,350,000 | -29,500 | 1.91% | 205,998,000 |
| 2021-12-01 | 2021-11-29 | 17.340 | 12,379,500 | +42,500 | 1.91% | 214,660,530 |
| 2021-11-30 | 2021-11-26 | 17.940 | 12,337,000 | -24,000 | 1.90% | 221,325,780 |
| 2021-11-29 | 2021-11-25 | 17.780 | 12,361,000 | +44,500 | 1.91% | 219,778,580 |
| 2021-11-26 | 2021-11-24 | 17.660 | 12,316,500 | +77,500 | 1.90% | 217,509,390 |
| 2021-11-25 | 2021-11-23 | 17.740 | 12,239,000 | -6,000 | 1.89% | 217,119,860 |
| 2021-11-24 | 2021-11-22 | 17.500 | 12,245,000 | -11,000 | 1.89% | 214,287,500 |
| 2021-11-23 | 2021-11-19 | 17.560 | 12,256,000 | -51,500 | 1.89% | 215,215,360 |
| 2021-11-22 | 2021-11-18 | 16.900 | 12,307,500 | -13,000 | 1.90% | 207,996,750 |
| 2021-11-19 | 2021-11-17 | 17.480 | 12,320,500 | -65,500 | 1.90% | 215,362,340 |
| 2021-11-18 | 2021-11-16 | 17.380 | 12,386,000 | +92,500 | 1.91% | 215,268,680 |
| 2021-11-17 | 2021-11-15 | 17.020 | 12,293,500 | +326,000 | 1.90% | 209,235,370 |
| 2021-11-16 | 2021-11-12 | 15.960 | 11,967,500 | +220,500 | 1.85% | 191,001,300 |
| 2021-11-15 | 2021-11-11 | 14.660 | 11,747,000 | +43,000 | 1.84% | 172,211,020 |
| 2021-11-12 | 2021-11-10 | 14.900 | 11,704,000 | +35,000 | 1.83% | 174,389,600 |
| 2021-11-11 | 2021-11-09 | 14.500 | 11,669,000 | -150,500 | 1.83% | 169,200,500 |
| 2021-11-10 | 2021-11-08 | 14.940 | 11,819,500 | -23,500 | 1.85% | 176,583,330 |
| 2021-11-09 | 2021-11-05 | 15.600 | 11,843,000 | +59,500 | 1.85% | 184,750,800 |
| 2021-11-08 | 2021-11-04 | 16.100 | 11,783,500 | +99,500 | 1.84% | 189,714,350 |
| 2021-11-05 | 2021-11-03 | 15.800 | 11,684,000 | +10,000 | 1.83% | 184,607,200 |
| 2021-11-04 | 2021-11-02 | 16.540 | 11,674,000 | +140,000 | 1.83% | 193,087,960 |
| 2021-11-03 | 2021-11-01 | 17.160 | 11,534,000 | +132,000 | 1.80% | 197,923,440 |
| 2021-11-02 | 2021-10-29 | 16.920 | 11,402,000 | +30,000 | 1.78% | 192,921,840 |
| 2021-11-01 | 2021-10-28 | 16.920 | 11,372,000 | +3,000 | 1.78% | 192,414,240 |
| 2021-10-29 | 2021-10-27 | 17.040 | 11,369,000 | +36,500 | 1.78% | 193,727,760 |
| 2021-10-28 | 2021-10-26 | 17.640 | 11,332,500 | -3,000 | 1.77% | 199,905,300 |
| 2021-10-27 | 2021-10-25 | 18.100 | 11,335,500 | +21,000 | 1.77% | 205,172,550 |
| 2021-10-26 | 2021-10-22 | 17.960 | 11,314,500 | +6,000 | 1.77% | 203,208,420 |
| 2021-10-25 | 2021-10-21 | 17.880 | 11,308,500 | +161,000 | 1.77% | 202,195,980 |
| 2021-10-22 | 2021-10-20 | 18.680 | 11,147,500 | +263,000 | 1.74% | 208,235,300 |
| 2021-10-21 | 2021-10-19 | 18.600 | 10,884,500 | -16,500 | 1.70% | 202,451,700 |
| 2021-10-20 | 2021-10-18 | 18.480 | 10,901,000 | -34,500 | 1.71% | 201,450,480 |
| 2021-10-19 | 2021-10-15 | 18.560 | 10,935,500 | -91,500 | 1.71% | 202,962,880 |
| 2021-10-18 | 2021-10-12 | 18.240 | 11,027,000 | -154,500 | 1.72% | 201,132,480 |
| 2021-10-15 | 2021-10-11 | 18.100 | 11,181,500 | -602,500 | 1.75% | 202,385,150 |
| 2021-10-12 | 2021-10-08 | 18.540 | 11,784,000 | +10,500 | 1.84% | 218,475,360 |
| 2021-09-30 | 2021-09-28 | 18.480 | 11,773,500 | +7,000 | 1.84% | 217,574,280 |
| 2021-09-29 | 2021-09-27 | 18.980 | 11,766,500 | +68,000 | 1.85% | 223,328,170 |
| 2021-09-28 | 2021-09-24 | 19.860 | 11,698,500 | +112,000 | 1.84% | 232,332,210 |
| 2021-09-27 | 2021-09-23 | 19.880 | 11,586,500 | +29,000 | 1.82% | 230,339,620 |
| 2021-09-17 | 2021-09-15 | 20.000 | 11,557,500 | -200,000 | 1.83% | 231,150,000 |
| 2021-09-16 | 2021-09-14 | 20.200 | 11,757,500 | +10,000 | 1.86% | 237,501,500 |
| 2021-09-15 | 2021-09-13 | 20.500 | 11,747,500 | -1,042,000 | 1.86% | 240,823,750 |
| 2021-09-14 | 2021-09-10 | 20.450 | 12,789,500 | -53,500 | 2.03% | 261,545,275 |
| 2021-09-13 | 2021-09-09 | 20.650 | 12,843,000 | -93,000 | 2.03% | 265,207,950 |
| 2021-09-10 | 2021-09-08 | 20.800 | 12,936,000 | -521,500 | 2.05% | 269,068,800 |
| 2021-09-08 | 2021-09-06 | 21.200 | 13,457,500 | +26,500 | 2.13% | 285,299,000 |
| 2021-09-07 | 2021-09-03 | 21.350 | 13,431,000 | -34,000 | 2.13% | 286,751,850 |
| 2021-09-06 | 2021-09-02 | 20.450 | 13,465,000 | -255,500 | 2.13% | 275,359,250 |
| 2021-09-03 | 2021-09-01 | 19.700 | 13,720,500 | -19,000 | 2.17% | 270,293,850 |
| 2021-09-02 | 2021-08-31 | 19.000 | 13,739,500 | +186,500 | 2.18% | 261,050,500 |
| 2021-09-01 | 2021-08-30 | 18.900 | 13,553,000 | -216,000 | 2.15% | 256,151,700 |
| 2021-08-31 | 2021-08-27 | 18.960 | 13,769,000 | -218,000 | 2.18% | 261,060,240 |
| 2021-08-30 | 2021-08-26 | 20.050 | 13,987,000 | +18,000 | 2.22% | 280,439,350 |
| 2021-08-27 | 2021-08-25 | 21.000 | 13,969,000 | +9,000 | 2.21% | 293,349,000 |
| 2021-08-26 | 2021-08-24 | 20.350 | 13,960,000 | -193,000 | 2.21% | 284,086,000 |
| 2021-08-25 | 2021-08-23 | 20.500 | 14,153,000 | +43,000 | 2.24% | 290,136,500 |
| 2021-08-24 | 2021-08-20 | 19.120 | 14,110,000 | -496,000 | 2.24% | 269,783,200 |
| 2021-08-23 | 2021-08-19 | 20.750 | 14,606,000 | -33,500 | 2.31% | 303,074,500 |
| 2021-08-20 | 2021-08-18 | 21.200 | 14,639,500 | -159,000 | 2.32% | 310,357,400 |
| 2021-08-19 | 2021-08-17 | 20.950 | 14,798,500 | +2,500 | 2.34% | 310,028,575 |
| 2021-08-18 | 2021-08-16 | 21.400 | 14,796,000 | -6,500 | 2.34% | 316,634,400 |
| 2021-08-17 | 2021-08-13 | 21.800 | 14,802,500 | -46,500 | 2.35% | 322,694,500 |
| 2021-08-16 | 2021-08-12 | 22.800 | 14,849,000 | -18,000 | 2.35% | 338,557,200 |
| 2021-08-13 | 2021-08-11 | 22.650 | 14,867,000 | -16,000 | 2.36% | 336,737,550 |
| 2021-08-12 | 2021-08-10 | 23.150 | 14,883,000 | +36,500 | 2.36% | 344,541,450 |
| 2021-08-11 | 2021-08-09 | 22.950 | 14,846,500 | -1,500 | 2.35% | 340,727,175 |
| 2021-08-10 | 2021-08-06 | 22.400 | 14,848,000 | -36,500 | 2.35% | 332,595,200 |
| 2021-08-09 | 2021-08-05 | 23.150 | 14,884,500 | -70,000 | 2.36% | 344,576,175 |
| 2021-08-06 | 2021-08-04 | 23.300 | 14,954,500 | +14,500 | 2.37% | 348,439,850 |
| 2021-08-05 | 2021-08-03 | 21.700 | 14,940,000 | +2,000 | 2.37% | 324,198,000 |
| 2021-08-04 | 2021-08-02 | 21.250 | 14,938,000 | -68,000 | 2.37% | 317,432,500 |
| 2021-08-03 | 2021-07-30 | 21.700 | 15,006,000 | +72,500 | 2.38% | 325,630,200 |
| 2021-08-02 | 2021-07-29 | 20.950 | 14,933,500 | -261,000 | 2.37% | 312,856,825 |
| 2021-07-30 | 2021-07-28 | 19.880 | 15,194,500 | +548,000 | 2.41% | 302,066,660 |
| 2021-07-29 | 2021-07-27 | 19.540 | 14,646,500 | +319,000 | 2.32% | 286,192,610 |
| 2021-07-28 | 2021-07-26 | 21.800 | 14,327,500 | -335,000 | 2.27% | 312,339,500 |
| 2021-07-27 | 2021-07-23 | 25.300 | 14,662,500 | +100,000 | 2.32% | 370,961,250 |
| 2021-07-26 | 2021-07-22 | 25.750 | 14,562,500 | +25,000 | 2.31% | 374,984,375 |
| 2021-07-23 | 2021-07-21 | 26.000 | 14,537,500 | -1,000 | 2.30% | 377,975,000 |
| 2021-07-22 | 2021-07-20 | 25.550 | 14,538,500 | -32,500 | 2.30% | 371,458,675 |
| 2021-07-21 | 2021-07-19 | 25.500 | 14,571,000 | -33,500 | 2.31% | 371,560,500 |
| 2021-07-20 | 2021-07-16 | 26.950 | 14,604,500 | +15,000 | 2.31% | 393,591,275 |
| 2021-07-19 | 2021-07-15 | 27.000 | 14,589,500 | +4,000 | 2.31% | 393,916,500 |
| 2021-07-16 | 2021-07-14 | 27.150 | 14,585,500 | +636,500 | 2.31% | 395,996,325 |
| 2021-07-15 | 2021-07-13 | 25.150 | 13,949,000 | -41,500 | 2.21% | 350,817,350 |
| 2021-07-14 | 2021-07-12 | 26.000 | 13,990,500 | +5,500 | 2.22% | 363,753,000 |
| 2021-07-13 | 2021-07-09 | 25.550 | 13,985,000 | +8,500 | 2.22% | 357,316,750 |
| 2021-07-12 | 2021-07-08 | 26.200 | 13,976,500 | +69,000 | 2.21% | 366,184,300 |
| 2021-07-09 | 2021-07-07 | 27.500 | 13,907,500 | +621,000 | 2.20% | 382,456,250 |
| 2021-07-08 | 2021-07-06 | 25.950 | 13,286,500 | -314,000 | 2.10% | 344,784,675 |
| 2021-07-07 | 2021-07-05 | 27.850 | 13,600,500 | -1,000 | 2.15% | 378,773,925 |
| 2021-07-06 | 2021-07-02 | 26.050 | 13,601,500 | -142,000 | 2.15% | 354,319,075 |
| 2021-07-05 | 2021-06-30 | 27.300 | 13,743,500 | +116,500 | 2.18% | 375,197,550 |
| 2021-07-02 | 2021-06-29 | 26.500 | 13,627,000 | +107,500 | 2.16% | 361,115,500 |
| 2021-06-30 | 2021-06-28 | 27.700 | 13,519,500 | +73,500 | 2.14% | 374,490,150 |
| 2021-06-29 | 2021-06-25 | 27.350 | 13,446,000 | -37,000 | 2.13% | 367,748,100 |
| 2021-06-28 | 2021-06-24 | 28.300 | 13,483,000 | +8,500 | 2.14% | 381,568,900 |
| 2021-06-25 | 2021-06-23 | 28.650 | 13,474,500 | +1,574,000 | 2.14% | 386,044,425 |
| 2021-06-24 | 2021-06-22 | 28.300 | 11,900,500 | +1,118,500 | 1.89% | 336,784,150 |
| 2021-06-23 | 2021-06-21 | 26.850 | 10,782,000 | +267,500 | 1.71% | 289,496,700 |
| 2021-06-22 | 2021-06-18 | 26.800 | 10,514,500 | +439,000 | 1.67% | 281,788,600 |
| 2021-06-21 | 2021-06-17 | 26.350 | 10,075,500 | -60,000 | 1.60% | 265,489,425 |
| 2021-06-18 | 2021-06-16 | 27.450 | 10,135,500 | +46,000 | 1.61% | 278,219,475 |
| 2021-06-17 | 2021-06-15 | 29.800 | 10,089,500 | +186,500 | 1.60% | 300,667,100 |
| 2021-06-16 | 2021-06-11 | 30.200 | 9,903,000 | +1,053,000 | 1.57% | 299,070,600 |
| 2021-06-15 | 2021-06-10 | 31.300 | 8,850,000 | +1,391,500 | 1.40% | 277,005,000 |
| 2021-06-11 | 2021-06-09 | 29.250 | 7,458,500 | +385,000 | 1.18% | 218,161,125 |
| 2021-06-10 | 2021-06-08 | 27.350 | 7,073,500 | +44,500 | 1.12% | 193,460,225 |
| 2021-06-09 | 2021-06-07 | 28.800 | 7,029,000 | +158,500 | 1.12% | 202,435,200 |
| 2021-06-08 | 2021-06-04 | 28.150 | 6,870,500 | +325,500 | 1.09% | 193,404,575 |
| 2021-06-07 | 2021-06-03 | 27.700 | 6,545,000 | +433,000 | 1.04% | 181,296,500 |
| 2021-06-04 | 2021-06-02 | 27.550 | 6,112,000 | +38,000 | 0.97% | 168,385,600 |
| 2021-06-03 | 2021-06-01 | 28.700 | 6,074,000 | +519,000 | 0.96% | 174,323,800 |
| 2021-06-02 | 2021-05-31 | 28.450 | 5,555,000 | +1,479,500 | 0.88% | 158,039,750 |
| 2021-06-01 | 2021-05-28 | 25.050 | 4,075,500 | +397,000 | 0.65% | 102,091,275 |
| 2021-05-31 | 2021-05-27 | 24.700 | 3,678,500 | +795,000 | 0.58% | 90,858,950 |
| 2021-05-28 | 2021-05-26 | 24.100 | 2,883,500 | +904,000 | 0.46% | 69,492,350 |
| 2021-05-27 | 2021-05-25 | 21.750 | 1,979,500 | +18,500 | 0.32% | 43,054,125 |
| 2021-05-26 | 2021-05-24 | 21.100 | 1,961,000 | -11,000 | 0.31% | 41,377,100 |
| 2021-05-25 | 2021-05-21 | 21.800 | 1,972,000 | +88,000 | 0.31% | 42,989,600 |
| 2021-05-24 | 2021-05-20 | 21.150 | 1,884,000 | +86,500 | 0.30% | 39,846,600 |
| 2021-05-21 | 2021-05-18 | 20.250 | 1,797,500 | +7,500 | 0.29% | 36,399,375 |
| 2021-05-20 | 2021-05-17 | 19.900 | 1,790,000 | +38,500 | 0.28% | 35,621,000 |
| 2021-05-18 | 2021-05-14 | 20.000 | 1,751,500 | +56,000 | 0.28% | 35,030,000 |
| 2021-05-17 | 2021-05-13 | 19.440 | 1,695,500 | -18,000 | 0.27% | 32,960,520 |
| 2021-05-14 | 2021-05-12 | 19.200 | 1,713,500 | +9,500 | 0.27% | 32,899,200 |
| 2021-05-13 | 2021-05-11 | 19.640 | 1,704,000 | +172,500 | 0.27% | 33,466,560 |
| 2021-05-12 | 2021-05-10 | 19.740 | 1,531,500 | +125,500 | 0.24% | 30,231,810 |
| 2021-05-11 | 2021-05-07 | 19.660 | 1,406,000 | +288,500 | 0.22% | 27,641,960 |
| 2021-05-10 | 2021-05-06 | 20.900 | 1,117,500 | +107,000 | 0.18% | 23,355,750 |
| 2021-04-30 | 2021-04-28 | 22.400 | 1,010,500 | -5,500 | 0.16% | 22,635,200 |
| 2021-04-29 | 2021-04-27 | 22.950 | 1,016,000 | -14,000 | 0.16% | 23,317,200 |
| 2021-04-28 | 2021-04-26 | 22.900 | 1,030,000 | -35,500 | 0.17% | 23,587,000 |
| 2021-04-27 | 2021-04-23 | 23.750 | 1,065,500 | +135,000 | 0.17% | 25,305,625 |
| 2021-04-26 | 2021-04-22 | 23.800 | 930,500 | +87,000 | 0.15% | 22,145,900 |
| 2021-04-23 | 2021-04-21 | 20.950 | 843,500 | +28,000 | 0.14% | 17,671,325 |
| 2021-04-22 | 2021-04-20 | 20.950 | 815,500 | +18,000 | 0.13% | 17,084,725 |
| 2021-04-21 | 2021-04-19 | 20.650 | 797,500 | +10,000 | 0.13% | 16,468,375 |
| 2021-04-20 | 2021-04-16 | 19.900 | 787,500 | +22,000 | 0.13% | 15,671,250 |
| 2021-04-19 | 2021-04-15 | 19.780 | 765,500 | -11,500 | 0.12% | 15,141,590 |
| 2021-04-16 | 2021-04-14 | 19.900 | 777,000 | +21,000 | 0.13% | 15,462,300 |
| 2021-04-15 | 2021-04-13 | 19.900 | 756,000 | +6,000 | 0.12% | 15,044,400 |
| 2021-04-14 | 2021-04-12 | 20.600 | 750,000 | -20,000 | 0.12% | 15,450,000 |
| 2021-04-13 | 2021-04-09 | 21.550 | 770,000 | -9,000 | 0.12% | 16,593,500 |
| 2021-04-12 | 2021-04-08 | 21.950 | 779,000 | +36,500 | 0.13% | 17,099,050 |
| 2021-04-09 | 2021-04-07 | 21.950 | 742,500 | -1,000 | 0.12% | 16,297,875 |
| 2021-04-07 | 2021-03-31 | 22.950 | 743,500 | +2,000 | 0.12% | 17,063,325 |
| 2021-04-01 | 2021-03-30 | 21.800 | 741,500 | +4,500 | 0.12% | 16,164,700 |
| 2021-03-31 | 2021-03-29 | 21.750 | 737,000 | -41,000 | 0.12% | 16,029,750 |
| 2021-03-30 | 2021-03-26 | 22.050 | 778,000 | +5,000 | 0.13% | 17,154,900 |
| 2021-03-29 | 2021-03-25 | 22.250 | 773,000 | +3,000 | 0.12% | 17,199,250 |
| 2021-03-26 | 2021-03-24 | 22.550 | 770,000 | +2,000 | 0.12% | 17,363,500 |
| 2021-03-25 | 2021-03-23 | 23.400 | 768,000 | +62,500 | 0.12% | 17,971,200 |
| 2021-03-24 | 2021-03-22 | 23.150 | 705,500 | +207,500 | 0.11% | 16,332,325 |
| 2021-03-23 | 2021-03-19 | 21.700 | 498,000 | +1,500 | 0.08% | 10,806,600 |
| 2021-03-22 | 2021-03-18 | 22.850 | 496,500 | +90,000 | 0.08% | 11,345,025 |
| 2021-03-19 | 2021-03-17 | 22.900 | 406,500 | +144,500 | 0.07% | 9,308,850 |
| 2021-03-18 | 2021-03-16 | 23.000 | 262,000 | +81,500 | 0.04% | 6,026,000 |
| 2021-03-17 | 2021-03-15 | 22.250 | 180,500 | +180,500 | 0.03% | 4,016,125 |
| 2020-07-14 | 2020-07-10 | 37.000 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy