History of CCASS shareholding
Participant: ABN AMRO CLEARING HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.130 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 8.465 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 8.280 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 8.410 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 8.435 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 8.540 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 8.400 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 8.230 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 8.100 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 8.540 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 8.350 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 8.115 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 8.260 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 8.125 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 8.220 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 8.200 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.875 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.690 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.645 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.535 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.320 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.310 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.440 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.090 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.910 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 7.200 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.315 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.390 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.400 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.230 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.045 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.005 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.025 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 6.900 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 6.685 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 6.720 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 6.720 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 6.695 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 6.500 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 6.465 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 6.490 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 6.380 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 6.385 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 6.320 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 6.410 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 6.420 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 6.305 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 6.250 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 6.150 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 6.210 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 6.215 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 6.320 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 6.350 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 6.355 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 6.320 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 6.230 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 6.160 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 6.195 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 6.150 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 6.130 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 6.035 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 6.050 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 5.990 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.935 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.865 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.890 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.875 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 5.800 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 5.870 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 5.870 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 5.835 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 6.000 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 5.960 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 5.930 | 0 | -47,796 | ||
| 2025-06-26 | 2025-06-24 | 5.800 | 47,796 | +4,950 | 1.05% | 277,217 |
| 2025-06-24 | 2025-06-20 | 5.635 | 42,846 | -850 | 0.94% | 241,437 |
| 2025-06-23 | 2025-06-19 | 5.700 | 43,696 | -550 | 0.96% | 249,067 |
| 2025-06-20 | 2025-06-18 | 5.770 | 44,246 | +35,300 | 0.97% | 255,299 |
| 2025-06-19 | 2025-06-17 | 5.790 | 8,946 | +250 | 0.20% | 51,797 |
| 2025-06-18 | 2025-06-16 | 5.840 | 8,696 | +100 | 0.19% | 50,785 |
| 2025-06-13 | 2025-06-11 | 5.965 | 8,596 | -13,900 | 0.19% | 51,275 |
| 2025-06-12 | 2025-06-10 | 5.925 | 22,496 | +2,396 | 0.50% | 133,289 |
| 2025-06-10 | 2025-06-06 | 5.965 | 20,100 | -50 | 0.45% | 119,896 |
| 2025-06-06 | 2025-06-04 | 5.930 | 20,150 | -5,100 | 0.45% | 119,490 |
| 2025-06-05 | 2025-06-03 | 5.925 | 25,250 | -1,350 | 0.56% | 149,606 |
| 2025-06-04 | 2025-06-02 | 5.865 | 26,600 | +3,000 | 0.59% | 156,009 |
| 2025-06-02 | 2025-05-29 | 6.110 | 23,600 | +1,450 | 0.52% | 144,196 |
| 2025-05-30 | 2025-05-28 | 6.010 | 22,150 | -250 | 0.49% | 133,122 |
| 2025-05-29 | 2025-05-27 | 5.970 | 22,400 | +4,800 | 0.50% | 133,728 |
| 2025-05-27 | 2025-05-23 | 6.065 | 17,600 | +400 | 0.39% | 106,744 |
| 2025-05-26 | 2025-05-22 | 6.075 | 17,200 | +2,600 | 0.38% | 104,490 |
| 2025-05-23 | 2025-05-21 | 6.100 | 14,600 | +14,600 | 0.32% | 89,060 |
| 2025-05-22 | 2025-05-20 | 6.170 | 0 | -2,446 | ||
| 2025-05-21 | 2025-05-19 | 6.165 | 2,446 | +550 | 0.05% | 15,080 |
| 2025-05-20 | 2025-05-16 | 6.190 | 1,896 | -6,300 | 0.04% | 11,736 |
| 2025-05-19 | 2025-05-15 | 6.155 | 8,196 | +8,150 | 0.18% | 50,446 |
| 2025-05-16 | 2025-05-14 | 6.325 | 46 | -13,300 | 0.00% | 291 |
| 2025-05-15 | 2025-05-13 | 6.300 | 13,346 | -8,850 | 0.30% | 84,080 |
| 2025-05-14 | 2025-05-12 | 6.385 | 22,196 | -7,050 | 0.50% | 141,721 |
| 2025-05-13 | 2025-05-09 | 6.100 | 29,246 | -2,800 | 0.66% | 178,401 |
| 2025-05-12 | 2025-05-08 | 6.170 | 32,046 | +1,600 | 0.72% | 197,724 |
| 2025-05-09 | 2025-05-07 | 6.155 | 30,446 | -11,750 | 0.68% | 187,395 |
| 2025-05-08 | 2025-05-06 | 6.150 | 42,196 | +29,300 | 0.95% | 259,505 |
| 2025-05-07 | 2025-05-02 | 6.065 | 12,896 | -9,950 | 0.29% | 78,214 |
| 2025-05-06 | 2025-04-30 | 5.930 | 22,846 | -15,450 | 0.52% | 135,477 |
| 2025-05-02 | 2025-04-29 | 5.800 | 38,296 | -6,850 | 0.87% | 222,117 |
| 2025-04-30 | 2025-04-28 | 5.670 | 45,146 | -600 | 1.03% | 255,978 |
| 2025-04-29 | 2025-04-25 | 5.740 | 45,746 | -350 | 1.04% | 262,582 |
| 2025-04-28 | 2025-04-24 | 5.645 | 46,096 | -250 | 1.05% | 260,212 |
| 2025-04-25 | 2025-04-23 | 5.750 | 46,346 | -50 | 1.05% | 266,490 |
| 2025-04-24 | 2025-04-22 | 5.585 | 46,396 | +1,050 | 1.04% | 259,122 |
| 2025-04-23 | 2025-04-17 | 5.575 | 45,346 | +50 | 1.02% | 252,804 |
| 2025-04-22 | 2025-04-16 | 5.550 | 45,296 | +1,400 | 1.02% | 251,393 |
| 2025-04-17 | 2025-04-15 | 5.665 | 43,896 | -400 | 0.99% | 248,671 |
| 2025-04-15 | 2025-04-11 | 5.725 | 44,296 | -6,350 | 1.00% | 253,595 |
| 2025-04-14 | 2025-04-10 | 5.595 | 50,646 | -5,392 | 1.14% | 283,364 |
| 2025-04-11 | 2025-04-09 | 5.455 | 56,038 | +400 | 1.26% | 305,687 |
| 2025-04-10 | 2025-04-08 | 5.280 | 55,638 | -2,950 | 1.25% | 293,769 |
| 2025-04-09 | 2025-04-07 | 5.095 | 58,588 | -16,800 | 1.38% | 298,506 |
| 2025-04-08 | 2025-04-03 | 6.140 | 75,388 | +500 | 1.77% | 462,882 |
| 2025-04-07 | 2025-04-02 | 6.260 | 74,888 | -1,700 | 1.76% | 468,799 |
| 2025-04-03 | 2025-04-01 | 6.185 | 76,588 | +2,050 | 1.80% | 473,697 |
| 2025-04-02 | 2025-03-31 | 6.295 | 74,538 | +5,000 | 1.75% | 469,217 |
| 2025-04-01 | 2025-03-28 | 6.410 | 69,538 | -1,200 | 1.64% | 445,739 |
| 2025-03-31 | 2025-03-27 | 6.470 | 70,738 | -6,950 | 1.66% | 457,675 |
| 2025-03-28 | 2025-03-26 | 6.455 | 77,688 | +3,250 | 1.83% | 501,476 |
| 2025-03-27 | 2025-03-25 | 6.480 | 74,438 | -8,700 | 1.75% | 482,358 |
| 2025-03-26 | 2025-03-24 | 6.590 | 83,138 | +26,100 | 1.96% | 547,879 |
| 2025-03-25 | 2025-03-21 | 6.545 | 57,038 | +4,642 | 1.34% | 373,314 |
| 2025-03-24 | 2025-03-20 | 6.800 | 52,396 | +9,000 | 1.25% | 356,293 |
| 2025-03-20 | 2025-03-18 | 7.010 | 43,396 | -13,600 | 1.03% | 304,206 |
| 2025-03-19 | 2025-03-17 | 6.890 | 56,996 | +12,800 | 1.36% | 392,702 |
| 2025-03-18 | 2025-03-14 | 6.935 | 44,196 | -8,800 | 1.08% | 306,499 |
| 2025-03-17 | 2025-03-13 | 6.780 | 52,996 | +38,200 | 1.29% | 359,313 |
| 2025-03-14 | 2025-03-12 | 6.955 | 14,796 | -1,804 | 0.36% | 102,906 |
| 2025-03-13 | 2025-03-11 | 7.005 | 16,600 | -22,388 | 0.42% | 116,283 |
| 2025-03-12 | 2025-03-10 | 7.055 | 38,988 | +38,988 | 0.99% | 275,060 |
| 2025-03-10 | 2025-03-06 | 7.130 | 0 | -22,638 | ||
| 2025-03-07 | 2025-03-05 | 6.835 | 22,638 | -40,150 | 0.62% | 154,731 |
| 2025-03-06 | 2025-03-04 | 6.730 | 62,788 | +22,850 | 1.72% | 422,563 |
| 2025-03-05 | 2025-03-03 | 6.620 | 39,938 | +7,500 | 1.09% | 264,390 |
| 2025-03-04 | 2025-02-28 | 6.655 | 32,438 | -9,308 | 0.89% | 215,875 |
| 2025-03-03 | 2025-02-27 | 7.050 | 41,746 | +36,558 | 1.18% | 294,309 |
| 2025-02-28 | 2025-02-26 | 7.205 | 5,188 | -10,304 | 0.15% | 37,380 |
| 2025-02-27 | 2025-02-25 | 7.055 | 15,492 | +9,104 | 0.45% | 109,296 |
| 2025-02-26 | 2025-02-24 | 7.125 | 6,388 | +6,388 | 0.19% | 45,514 |
| 2025-02-25 | 2025-02-21 | 7.185 | 0 | -92 | ||
| 2025-02-24 | 2025-02-20 | 6.910 | 92 | +92 | 0.00% | 636 |
| 2025-02-20 | 2025-02-18 | 6.700 | 0 | -8,350 | ||
| 2025-02-19 | 2025-02-17 | 6.820 | 8,350 | +8,304 | 0.27% | 56,947 |
| 2025-02-18 | 2025-02-14 | 6.920 | 46 | -7,854 | 0.00% | 318 |
| 2025-02-17 | 2025-02-13 | 6.545 | 7,900 | +7,900 | 0.29% | 51,706 |
| 2025-02-13 | 2025-02-11 | 6.745 | 0 | -1,688 | ||
| 2025-02-12 | 2025-02-10 | 6.710 | 1,688 | -362 | 0.06% | 11,326 |
| 2025-02-11 | 2025-02-07 | 6.700 | 2,050 | -8,600 | 0.08% | 13,735 |
| 2025-02-10 | 2025-02-06 | 6.570 | 10,650 | -8,400 | 0.40% | 69,970 |
| 2025-02-07 | 2025-02-05 | 6.350 | 19,050 | -4,300 | 0.72% | 120,968 |
| 2025-02-06 | 2025-02-04 | 6.265 | 23,350 | +23,350 | 0.90% | 146,288 |
| 2025-02-04 | 2025-01-28 | 6.180 | 0 | -1,742 | ||
| 2025-02-03 | 2025-01-24 | 6.400 | 1,742 | -12,650 | 0.07% | 11,149 |
| 2025-01-27 | 2025-01-23 | 6.195 | 14,392 | -2,800 | 0.59% | 89,158 |
| 2025-01-24 | 2025-01-22 | 6.195 | 17,192 | +650 | 0.70% | 106,504 |
| 2025-01-23 | 2025-01-21 | 6.185 | 16,542 | +1,500 | 0.68% | 102,312 |
| 2025-01-22 | 2025-01-20 | 6.010 | 15,042 | -50 | 0.61% | 90,402 |
| 2025-01-21 | 2025-01-17 | 5.960 | 15,092 | +300 | 0.62% | 89,948 |
| 2025-01-20 | 2025-01-16 | 5.965 | 14,792 | +800 | 0.60% | 88,234 |
| 2025-01-17 | 2025-01-15 | 5.900 | 13,992 | +300 | 0.57% | 82,553 |
| 2025-01-14 | 2025-01-10 | 5.670 | 13,692 | -100 | 0.56% | 77,634 |
| 2025-01-10 | 2025-01-08 | 5.705 | 13,792 | +550 | 0.56% | 78,683 |
| 2025-01-09 | 2025-01-07 | 5.730 | 13,242 | +4,100 | 0.54% | 75,877 |
| 2025-01-06 | 2025-01-02 | 5.835 | 9,142 | +1,800 | 0.37% | 53,344 |
| 2025-01-03 | 2024-12-31 | 6.135 | 7,342 | +1,850 | 0.30% | 45,043 |
| 2025-01-02 | 2024-12-27 | 6.365 | 5,492 | -18,746 | 0.22% | 34,957 |
| 2024-12-30 | 2024-12-24 | 6.210 | 24,238 | -650 | 0.99% | 150,518 |
| 2024-12-27 | 2024-12-20 | 6.240 | 24,888 | +1,300 | 1.02% | 155,301 |
| 2024-12-23 | 2024-12-19 | 6.260 | 23,588 | +10,700 | 0.96% | 147,661 |
| 2024-12-20 | 2024-12-18 | 6.160 | 12,888 | +1,350 | 0.53% | 79,390 |
| 2024-12-19 | 2024-12-17 | 6.135 | 11,538 | -1,350 | 0.47% | 70,786 |
| 2024-12-18 | 2024-12-16 | 6.160 | 12,888 | +2,000 | 0.53% | 79,390 |
| 2024-12-17 | 2024-12-13 | 6.260 | 10,888 | +5,200 | 0.44% | 68,159 |
| 2024-12-13 | 2024-12-11 | 6.400 | 5,688 | +2,500 | 0.23% | 36,403 |
| 2024-12-11 | 2024-12-09 | 6.665 | 3,188 | -4,700 | 0.13% | 21,248 |
| 2024-12-10 | 2024-12-06 | 6.335 | 7,888 | +3,550 | 0.32% | 49,970 |
| 2024-12-09 | 2024-12-05 | 6.225 | 4,338 | -4,900 | 0.18% | 27,004 |
| 2024-12-05 | 2024-12-03 | 6.140 | 9,238 | -2,950 | 0.38% | 56,721 |
| 2024-12-04 | 2024-12-02 | 6.225 | 12,188 | +50 | 0.50% | 75,870 |
| 2024-12-03 | 2024-11-29 | 6.140 | 12,138 | -950 | 0.50% | 74,527 |
| 2024-12-02 | 2024-11-28 | 5.970 | 13,088 | +50 | 0.53% | 78,135 |
| 2024-11-28 | 2024-11-26 | 5.895 | 13,038 | -3,900 | 0.53% | 76,859 |
| 2024-11-27 | 2024-11-25 | 5.965 | 16,938 | +1,200 | 0.69% | 101,035 |
| 2024-11-26 | 2024-11-22 | 6.070 | 15,738 | +2,000 | 0.64% | 95,530 |
| 2024-11-25 | 2024-11-21 | 6.325 | 13,738 | +1,100 | 0.56% | 86,893 |
| 2024-11-22 | 2024-11-20 | 6.310 | 12,638 | +50 | 0.52% | 79,746 |
| 2024-11-21 | 2024-11-19 | 6.210 | 12,588 | +2,950 | 0.51% | 78,171 |
| 2024-11-20 | 2024-11-18 | 6.070 | 9,638 | +9,638 | 0.39% | 58,503 |
| 2024-11-19 | 2024-11-15 | 6.295 | 0 | -15,892 | ||
| 2024-11-18 | 2024-11-14 | 6.445 | 15,892 | +1,350 | 0.66% | 102,424 |
| 2024-11-15 | 2024-11-13 | 6.725 | 14,542 | -12,800 | 0.61% | 97,795 |
| 2024-11-14 | 2024-11-12 | 6.550 | 27,342 | +1,100 | 1.14% | 179,090 |
| 2024-11-13 | 2024-11-11 | 6.775 | 26,242 | -2,650 | 1.09% | 177,790 |
| 2024-11-12 | 2024-11-08 | 6.525 | 28,892 | -9,000 | 1.20% | 188,520 |
| 2024-11-11 | 2024-11-07 | 6.485 | 37,892 | +8,150 | 1.58% | 245,730 |
| 2024-11-08 | 2024-11-06 | 6.335 | 29,742 | +3,900 | 1.24% | 188,416 |
| 2024-11-07 | 2024-11-05 | 6.460 | 25,842 | -10,550 | 1.08% | 166,939 |
| 2024-11-04 | 2024-10-31 | 6.130 | 36,392 | +4,000 | 1.52% | 223,083 |
| 2024-11-01 | 2024-10-30 | 6.095 | 32,392 | +1,000 | 1.35% | 197,429 |
| 2024-10-31 | 2024-10-29 | 6.115 | 31,392 | +3,750 | 1.31% | 191,962 |
| 2024-10-30 | 2024-10-28 | 6.160 | 27,642 | -1,000 | 1.15% | 170,275 |
| 2024-10-29 | 2024-10-25 | 6.145 | 28,642 | +2,250 | 1.19% | 176,005 |
| 2024-10-28 | 2024-10-24 | 6.070 | 26,392 | -1,250 | 1.10% | 160,199 |
| 2024-10-25 | 2024-10-23 | 6.080 | 27,642 | -3,050 | 1.15% | 168,063 |
| 2024-10-24 | 2024-10-22 | 6.160 | 30,692 | -50 | 1.28% | 189,063 |
| 2024-10-23 | 2024-10-21 | 6.175 | 30,742 | +3,292 | 1.28% | 189,832 |
| 2024-10-22 | 2024-10-18 | 6.185 | 27,450 | -1,450 | 1.14% | 169,778 |
| 2024-10-21 | 2024-10-17 | 5.705 | 28,900 | +20,000 | 1.20% | 164,874 |
| 2024-10-18 | 2024-10-16 | 5.750 | 8,900 | +8,900 | 0.37% | 51,175 |
| 2024-10-17 | 2024-10-15 | 5.885 | 0 | -200 | ||
| 2024-10-16 | 2024-10-14 | 6.050 | 200 | +200 | 0.01% | 1,210 |
| 2024-10-15 | 2024-10-10 | 6.260 | 0 | -1,800 | ||
| 2024-10-14 | 2024-10-09 | 6.325 | 1,800 | -91,100 | 0.07% | 11,385 |
| 2024-10-10 | 2024-10-08 | 7.275 | 92,900 | +12,250 | 3.87% | 675,848 |
| 2024-10-09 | 2024-10-07 | 7.505 | 80,650 | +15,400 | 3.10% | 605,278 |
| 2024-10-08 | 2024-10-04 | 7.020 | 65,250 | +5,600 | 2.51% | 458,055 |
| 2024-10-07 | 2024-10-03 | 6.710 | 59,650 | +1,100 | 2.29% | 400,252 |
| 2024-10-04 | 2024-10-02 | 6.795 | 58,550 | +1,800 | 2.25% | 397,847 |
| 2024-10-03 | 2024-09-30 | 6.150 | 56,750 | +1,600 | 2.18% | 349,012 |
| 2024-10-02 | 2024-09-27 | 5.555 | 55,150 | +50 | 2.12% | 306,358 |
| 2024-09-30 | 2024-09-26 | 5.240 | 55,100 | +6,200 | 2.12% | 288,724 |
| 2024-09-27 | 2024-09-25 | 4.992 | 48,900 | -200 | 1.88% | 244,109 |
| 2024-09-26 | 2024-09-24 | 4.936 | 49,100 | +1,600 | 1.89% | 242,358 |
| 2024-09-25 | 2024-09-23 | 4.712 | 47,500 | -150 | 1.83% | 223,820 |
| 2024-09-24 | 2024-09-20 | 4.696 | 47,650 | -16,000 | 1.83% | 223,764 |
| 2024-09-23 | 2024-09-19 | 4.710 | 63,650 | +50 | 2.45% | 299,792 |
| 2024-09-17 | 2024-09-13 | 4.670 | 63,600 | -9,000 | 2.40% | 297,012 |
| 2024-09-16 | 2024-09-12 | 4.638 | 72,600 | +24,500 | 2.74% | 336,719 |
| 2024-09-13 | 2024-09-11 | 4.652 | 48,100 | +1,500 | 1.82% | 223,761 |
| 2024-09-12 | 2024-09-10 | 4.640 | 46,600 | -600 | 1.76% | 216,224 |
| 2024-09-11 | 2024-09-09 | 4.552 | 47,200 | -1,600 | 1.78% | 214,854 |
| 2024-09-09 | 2024-09-04 | 4.646 | 48,800 | +1,900 | 1.84% | 226,725 |
| 2024-09-04 | 2024-09-02 | 4.596 | 46,900 | -100 | 1.77% | 215,552 |
| 2024-09-03 | 2024-08-30 | 4.756 | 47,000 | -4,000 | 1.77% | 223,532 |
| 2024-09-02 | 2024-08-29 | 4.654 | 51,000 | -1,450 | 1.92% | 237,354 |
| 2024-08-30 | 2024-08-28 | 4.584 | 52,450 | -14,950 | 1.98% | 240,431 |
| 2024-08-27 | 2024-08-23 | 4.706 | 67,400 | +500 | 2.50% | 317,184 |
| 2024-08-26 | 2024-08-22 | 4.728 | 66,900 | +1,800 | 2.48% | 316,303 |
| 2024-08-23 | 2024-08-21 | 4.778 | 65,100 | -100 | 2.41% | 311,048 |
| 2024-08-22 | 2024-08-20 | 4.786 | 65,200 | +2,100 | 2.41% | 312,047 |
| 2024-08-21 | 2024-08-19 | 4.842 | 63,100 | -200 | 2.34% | 305,530 |
| 2024-08-20 | 2024-08-16 | 4.796 | 63,300 | -16,500 | 2.34% | 303,587 |
| 2024-08-15 | 2024-08-13 | 4.780 | 79,800 | -150 | 2.90% | 381,444 |
| 2024-08-14 | 2024-08-12 | 4.746 | 79,950 | +2,300 | 2.91% | 379,443 |
| 2024-08-12 | 2024-08-08 | 4.800 | 77,650 | +200 | 2.82% | 372,720 |
| 2024-08-09 | 2024-08-07 | 4.814 | 77,450 | +100 | 2.82% | 372,844 |
| 2024-08-08 | 2024-08-06 | 4.852 | 77,350 | +14,400 | 2.81% | 375,302 |
| 2024-08-07 | 2024-08-05 | 4.838 | 62,950 | +10,850 | 2.29% | 304,552 |
| 2024-08-06 | 2024-08-02 | 4.964 | 52,100 | -150 | 1.89% | 258,624 |
| 2024-08-05 | 2024-08-01 | 5.090 | 52,250 | +200 | 1.90% | 265,952 |
| 2024-08-01 | 2024-07-30 | 4.946 | 52,050 | -15,000 | 1.89% | 257,439 |
| 2024-07-31 | 2024-07-29 | 4.956 | 67,050 | +2,450 | 2.44% | 332,300 |
| 2024-07-30 | 2024-07-26 | 4.952 | 64,600 | -1,350 | 2.35% | 319,899 |
| 2024-07-26 | 2024-07-24 | 4.966 | 65,950 | -1,000 | 2.40% | 327,508 |
| 2024-07-24 | 2024-07-22 | 5.175 | 66,950 | -3,500 | 2.43% | 346,466 |
| 2024-07-23 | 2024-07-19 | 5.155 | 70,450 | +300 | 2.56% | 363,170 |
| 2024-07-19 | 2024-07-17 | 5.180 | 70,150 | -100 | 2.55% | 363,377 |
| 2024-07-15 | 2024-07-11 | 5.300 | 70,250 | +13,650 | 2.55% | 372,325 |
| 2024-07-12 | 2024-07-10 | 5.245 | 56,600 | +1,250 | 2.06% | 296,867 |
| 2024-07-11 | 2024-07-09 | 5.170 | 55,350 | +50 | 2.01% | 286,160 |
| 2024-07-09 | 2024-07-05 | 5.080 | 55,300 | +100 | 2.01% | 280,924 |
| 2024-07-08 | 2024-07-04 | 5.085 | 55,200 | -16,050 | 2.01% | 280,692 |
| 2024-07-05 | 2024-07-03 | 5.115 | 71,250 | +100 | 2.59% | 364,444 |
| 2024-07-04 | 2024-07-02 | 5.140 | 71,150 | -1,150 | 2.59% | 365,711 |
| 2024-07-02 | 2024-06-27 | 5.200 | 72,300 | +2,700 | 2.63% | 375,960 |
| 2024-06-28 | 2024-06-26 | 5.295 | 69,600 | -300 | 2.53% | 368,532 |
| 2024-06-27 | 2024-06-25 | 5.175 | 69,900 | -3,400 | 2.54% | 361,732 |
| 2024-06-26 | 2024-06-24 | 5.270 | 73,300 | +450 | 2.67% | 386,291 |
| 2024-06-24 | 2024-06-20 | 5.375 | 72,850 | +3,450 | 2.65% | 391,569 |
| 2024-06-21 | 2024-06-19 | 5.450 | 69,400 | +900 | 2.44% | 378,230 |
| 2024-06-20 | 2024-06-18 | 5.520 | 68,500 | +850 | 2.40% | 378,120 |
| 2024-06-18 | 2024-06-14 | 5.490 | 67,650 | +9,000 | 2.37% | 371,398 |
| 2024-06-17 | 2024-06-13 | 5.420 | 58,650 | +6,800 | 2.06% | 317,883 |
| 2024-06-14 | 2024-06-12 | 5.375 | 51,850 | +11,150 | 1.82% | 278,694 |
| 2024-06-13 | 2024-06-11 | 5.355 | 40,700 | +5,600 | 1.43% | 217,949 |
| 2024-06-12 | 2024-06-07 | 5.335 | 35,100 | +800 | 1.23% | 187,258 |
| 2024-06-05 | 2024-06-03 | 5.445 | 34,300 | +2,400 | 1.20% | 186,764 |
| 2024-06-03 | 2024-05-30 | 5.375 | 31,900 | +3,000 | 1.12% | 171,462 |
| 2024-05-31 | 2024-05-29 | 5.335 | 28,900 | +2,900 | 1.01% | 154,182 |
| 2024-05-30 | 2024-05-28 | 5.360 | 26,000 | -100 | 0.91% | 139,360 |
| 2024-05-29 | 2024-05-27 | 5.430 | 26,100 | +500 | 0.92% | 141,723 |
| 2024-05-28 | 2024-05-24 | 5.360 | 25,600 | +1,150 | 0.90% | 137,216 |
| 2024-05-27 | 2024-05-23 | 5.500 | 24,450 | +1,600 | 0.86% | 134,475 |
| 2024-05-24 | 2024-05-22 | 5.585 | 22,850 | -2,000 | 0.80% | 127,617 |
| 2024-05-23 | 2024-05-21 | 5.595 | 24,850 | +250 | 0.80% | 139,036 |
| 2024-05-21 | 2024-05-17 | 5.635 | 24,600 | +1,250 | 0.79% | 138,621 |
| 2024-05-17 | 2024-05-14 | 5.600 | 23,350 | -50 | 0.75% | 130,760 |
| 2024-05-10 | 2024-05-08 | 5.680 | 23,400 | -650 | 0.75% | 132,912 |
| 2024-05-07 | 2024-05-03 | 5.905 | 24,050 | +150 | 0.80% | 142,015 |
| 2024-05-06 | 2024-05-02 | 5.835 | 23,900 | +12,000 | 0.80% | 139,456 |
| 2024-05-03 | 2024-04-30 | 5.780 | 11,900 | -400 | 0.40% | 68,782 |
| 2024-05-02 | 2024-04-29 | 5.795 | 12,300 | +850 | 0.41% | 71,278 |
| 2024-04-29 | 2024-04-25 | 5.485 | 11,450 | -100 | 0.38% | 62,803 |
| 2024-04-25 | 2024-04-23 | 5.430 | 11,550 | +350 | 0.39% | 62,716 |
| 2024-04-24 | 2024-04-22 | 5.450 | 11,200 | +650 | 0.37% | 61,040 |
| 2024-04-22 | 2024-04-18 | 5.610 | 10,550 | -3,200 | 0.35% | 59,186 |
| 2024-04-19 | 2024-04-17 | 5.625 | 13,750 | +500 | 0.46% | 77,344 |
| 2024-04-18 | 2024-04-16 | 5.470 | 13,250 | -750 | 0.44% | 72,478 |
| 2024-04-17 | 2024-04-15 | 5.600 | 14,000 | +550 | 0.47% | 78,400 |
| 2024-04-16 | 2024-04-12 | 5.555 | 13,450 | +500 | 0.45% | 74,715 |
| 2024-04-15 | 2024-04-11 | 5.520 | 12,950 | -350 | 0.43% | 71,484 |
| 2024-04-12 | 2024-04-10 | 5.475 | 13,300 | -50 | 0.44% | 72,818 |
| 2024-04-11 | 2024-04-09 | 5.580 | 13,350 | -450 | 0.45% | 74,493 |
| 2024-04-10 | 2024-04-08 | 5.600 | 13,800 | +1,800 | 0.46% | 77,280 |
| 2024-04-08 | 2024-04-03 | 5.625 | 12,000 | -20,000 | 0.39% | 67,500 |
| 2024-04-05 | 2024-04-02 | 5.740 | 32,000 | +50 | 1.05% | 183,680 |
| 2024-04-02 | 2024-03-27 | 5.570 | 31,950 | -14,050 | 1.05% | 177,962 |
| 2024-03-28 | 2024-03-26 | 5.735 | 46,000 | +5,650 | 1.51% | 263,810 |
| 2024-03-27 | 2024-03-25 | 5.820 | 40,350 | -1,200 | 1.32% | 234,837 |
| 2024-03-26 | 2024-03-22 | 5.880 | 41,550 | -300 | 1.36% | 244,314 |
| 2024-03-25 | 2024-03-21 | 5.995 | 41,850 | +400 | 1.37% | 250,891 |
| 2024-03-22 | 2024-03-20 | 6.005 | 41,450 | -100 | 1.36% | 248,907 |
| 2024-03-21 | 2024-03-19 | 6.020 | 41,550 | -200 | 1.36% | 250,131 |
| 2024-03-20 | 2024-03-18 | 6.085 | 41,750 | -700 | 1.37% | 254,049 |
| 2024-03-19 | 2024-03-15 | 5.985 | 42,450 | +450 | 1.39% | 254,063 |
| 2024-03-18 | 2024-03-14 | 5.890 | 42,000 | +8,450 | 1.38% | 247,380 |
| 2024-03-15 | 2024-03-13 | 5.950 | 33,550 | -1,750 | 1.10% | 199,622 |
| 2024-03-14 | 2024-03-12 | 5.970 | 35,300 | -500 | 1.16% | 210,741 |
| 2024-03-13 | 2024-03-11 | 5.970 | 35,800 | -150 | 1.17% | 213,726 |
| 2024-03-12 | 2024-03-08 | 5.925 | 35,950 | +1,700 | 1.18% | 213,004 |
| 2024-03-11 | 2024-03-07 | 5.810 | 34,250 | +1,800 | 1.12% | 198,992 |
| 2024-03-08 | 2024-03-06 | 5.940 | 32,450 | -550 | 1.06% | 192,753 |
| 2024-03-07 | 2024-03-05 | 5.960 | 33,000 | -19,250 | 1.08% | 196,680 |
| 2024-03-05 | 2024-03-01 | 5.845 | 52,250 | +13,550 | 1.71% | 305,401 |
| 2024-03-01 | 2024-02-28 | 5.500 | 38,700 | +2,900 | 1.27% | 212,850 |
| 2024-02-29 | 2024-02-27 | 5.735 | 35,800 | +950 | 1.17% | 205,313 |
| 2024-02-28 | 2024-02-26 | 5.510 | 34,850 | -50 | 1.14% | 192,024 |
| 2024-02-27 | 2024-02-23 | 5.430 | 34,900 | +9,650 | 1.14% | 189,507 |
| 2024-02-23 | 2024-02-21 | 5.375 | 25,250 | +6,750 | 0.83% | 135,719 |
| 2024-02-22 | 2024-02-20 | 5.400 | 18,500 | +50 | 0.61% | 99,900 |
| 2024-02-20 | 2024-02-16 | 5.245 | 18,450 | -450 | 0.60% | 96,770 |
| 2024-02-19 | 2024-02-15 | 5.145 | 18,900 | -950 | 0.62% | 97,240 |
| 2024-02-15 | 2024-02-09 | 5.105 | 19,850 | +6,800 | 0.65% | 101,334 |
| 2024-02-14 | 2024-02-07 | 5.070 | 13,050 | -100 | 0.43% | 66,164 |
| 2024-02-08 | 2024-02-06 | 4.982 | 13,150 | +1,450 | 0.47% | 65,513 |
| 2024-02-07 | 2024-02-05 | 4.644 | 11,700 | -350 | 0.42% | 54,335 |
| 2024-02-06 | 2024-02-02 | 4.694 | 12,050 | +1,050 | 0.43% | 56,563 |
| 2024-02-05 | 2024-02-01 | 4.802 | 11,000 | +6,100 | 0.39% | 52,822 |
| 2024-02-02 | 2024-01-31 | 4.662 | 4,900 | -9,700 | 0.18% | 22,844 |
| 2024-02-01 | 2024-01-30 | 4.778 | 14,600 | +14,600 | 0.52% | 69,759 |
| 2024-01-30 | 2024-01-26 | 5.030 | 0 | -2,150 | ||
| 2024-01-26 | 2024-01-24 | 5.075 | 2,150 | -1,000 | 0.08% | 10,911 |
| 2024-01-25 | 2024-01-23 | 5.015 | 3,150 | +3,150 | 0.11% | 15,797 |
| 2024-01-24 | 2024-01-22 | 4.854 | 0 | -12,750 | ||
| 2024-01-23 | 2024-01-19 | 5.000 | 12,750 | +1,200 | 0.46% | 63,750 |
| 2024-01-22 | 2024-01-18 | 5.015 | 11,550 | -250 | 0.41% | 57,923 |
| 2024-01-19 | 2024-01-17 | 4.898 | 11,800 | +2,100 | 0.42% | 57,796 |
| 2024-01-18 | 2024-01-16 | 5.020 | 9,700 | +250 | 0.35% | 48,694 |
| 2024-01-17 | 2024-01-15 | 5.045 | 9,450 | -50 | 0.34% | 47,675 |
| 2024-01-16 | 2024-01-12 | 5.140 | 9,500 | -50 | 0.34% | 48,830 |
| 2024-01-15 | 2024-01-11 | 5.195 | 9,550 | -25,600 | 0.34% | 49,612 |
| 2024-01-12 | 2024-01-10 | 5.105 | 35,150 | +1,500 | 1.33% | 179,441 |
| 2024-01-11 | 2024-01-09 | 5.175 | 33,650 | +450 | 1.27% | 174,139 |
| 2024-01-10 | 2024-01-08 | 5.165 | 33,200 | +250 | 1.25% | 171,478 |
| 2024-01-09 | 2024-01-05 | 5.295 | 32,950 | -850 | 1.24% | 174,470 |
| 2024-01-08 | 2024-01-04 | 5.395 | 33,800 | -28,000 | 1.28% | 182,351 |
| 2024-01-05 | 2024-01-03 | 5.465 | 61,800 | -3,250 | 2.33% | 337,737 |
| 2024-01-04 | 2024-01-02 | 5.630 | 65,050 | -3,050 | 2.45% | 366,232 |
| 2024-01-03 | 2023-12-29 | 5.770 | 68,100 | -1,600 | 2.57% | 392,937 |
| 2024-01-02 | 2023-12-28 | 5.680 | 69,700 | -200 | 2.63% | 395,896 |
| 2023-12-29 | 2023-12-27 | 5.495 | 69,900 | +5,050 | 2.64% | 384,100 |
| 2023-12-28 | 2023-12-22 | 5.530 | 64,850 | -3,900 | 2.45% | 358,620 |
| 2023-12-27 | 2023-12-21 | 5.615 | 68,750 | +4,800 | 2.59% | 386,031 |
| 2023-12-22 | 2023-12-20 | 5.530 | 63,950 | +3,600 | 2.41% | 353,644 |
| 2023-12-21 | 2023-12-19 | 5.660 | 60,350 | +2,900 | 2.28% | 341,581 |
| 2023-12-20 | 2023-12-18 | 5.660 | 57,450 | +150 | 2.17% | 325,167 |
| 2023-12-19 | 2023-12-15 | 5.730 | 57,300 | -3,250 | 2.16% | 328,329 |
| 2023-12-18 | 2023-12-14 | 5.745 | 60,550 | +3,700 | 2.28% | 347,860 |
| 2023-12-14 | 2023-12-12 | 5.780 | 56,850 | -8,000 | 2.15% | 328,593 |
| 2023-12-13 | 2023-12-11 | 5.810 | 64,850 | +1,300 | 2.45% | 376,778 |
| 2023-12-12 | 2023-12-08 | 5.700 | 63,550 | +8,650 | 2.40% | 362,235 |
| 2023-12-11 | 2023-12-07 | 5.555 | 54,900 | -750 | 2.07% | 304,970 |
| 2023-12-08 | 2023-12-06 | 5.510 | 55,650 | +6,100 | 2.10% | 306,632 |
| 2023-12-07 | 2023-12-05 | 5.535 | 49,550 | +4,550 | 1.87% | 274,259 |
| 2023-12-06 | 2023-12-04 | 5.680 | 45,000 | +3,000 | 1.67% | 255,600 |
| 2023-12-05 | 2023-12-01 | 5.700 | 42,000 | -14,800 | 1.56% | 239,400 |
| 2023-12-04 | 2023-11-30 | 5.625 | 56,800 | -137,750 | 2.10% | 319,500 |
| 2023-11-30 | 2023-11-28 | 5.660 | 194,550 | +38,500 | 6.71% | 1,101,153 |
| 2023-11-29 | 2023-11-27 | 5.675 | 156,050 | +109,200 | 5.38% | 885,584 |
| 2023-11-28 | 2023-11-24 | 5.640 | 46,850 | +1,450 | 1.62% | 264,234 |
| 2023-11-24 | 2023-11-22 | 5.695 | 45,400 | -50 | 1.57% | 258,553 |
| 2023-11-23 | 2023-11-21 | 5.795 | 45,450 | -500 | 1.57% | 263,383 |
| 2023-11-22 | 2023-11-20 | 5.785 | 45,950 | -6,000 | 1.58% | 265,821 |
| 2023-11-20 | 2023-11-16 | 5.665 | 51,950 | -100 | 1.79% | 294,297 |
| 2023-11-17 | 2023-11-15 | 5.785 | 52,050 | +3,000 | 1.79% | 301,109 |
| 2023-11-14 | 2023-11-10 | 5.620 | 49,050 | +5,000 | 1.69% | 275,661 |
| 2023-11-08 | 2023-11-06 | 5.595 | 44,050 | +2,500 | 1.52% | 246,460 |
| 2023-11-07 | 2023-11-03 | 5.385 | 41,550 | +2,500 | 1.43% | 223,747 |
| 2023-11-06 | 2023-11-02 | 5.250 | 39,050 | +3,800 | 1.35% | 205,012 |
| 2023-11-02 | 2023-10-31 | 5.290 | 35,250 | +1,300 | 1.22% | 186,472 |
| 2023-11-01 | 2023-10-30 | 5.350 | 33,950 | +750 | 1.17% | 181,632 |
| 2023-10-31 | 2023-10-27 | 5.295 | 33,200 | +50 | 1.14% | 175,794 |
| 2023-10-30 | 2023-10-26 | 5.235 | 33,150 | +3,000 | 1.14% | 173,540 |
| 2023-10-26 | 2023-10-24 | 5.225 | 30,150 | +100 | 1.04% | 157,534 |
| 2023-10-25 | 2023-10-20 | 5.310 | 30,050 | -5,800 | 1.04% | 159,566 |
| 2023-10-24 | 2023-10-19 | 5.460 | 35,850 | +400 | 1.24% | 195,741 |
| 2023-10-16 | 2023-10-12 | 5.910 | 35,450 | -41,950 | 1.22% | 209,510 |
| 2023-10-13 | 2023-10-11 | 5.950 | 77,400 | -5,100 | 2.67% | 460,530 |
| 2023-10-12 | 2023-10-10 | 5.865 | 82,500 | +750 | 2.84% | 483,862 |
| 2023-10-11 | 2023-10-09 | 5.890 | 81,750 | -200 | 2.77% | 481,508 |
| 2023-10-10 | 2023-10-06 | 5.865 | 81,950 | +4,450 | 2.78% | 480,637 |
| 2023-10-05 | 2023-10-03 | 5.830 | 77,500 | -500 | 2.63% | 451,825 |
| 2023-09-29 | 2023-09-27 | 5.890 | 78,000 | +500 | 2.64% | 459,420 |
| 2023-09-28 | 2023-09-26 | 5.875 | 77,500 | +850 | 2.63% | 455,312 |
| 2023-09-26 | 2023-09-22 | 5.870 | 76,650 | +50 | 2.60% | 449,936 |
| 2023-09-25 | 2023-09-21 | 5.650 | 76,600 | -32,300 | 2.60% | 432,790 |
| 2023-09-22 | 2023-09-20 | 5.690 | 108,900 | +800 | 3.69% | 619,641 |
| 2023-09-21 | 2023-09-19 | 5.745 | 108,100 | -200 | 3.43% | 621,034 |
| 2023-09-20 | 2023-09-18 | 5.825 | 108,300 | +3,000 | 3.44% | 630,848 |
| 2023-09-19 | 2023-09-15 | 5.855 | 105,300 | +100 | 3.34% | 616,532 |
| 2023-09-15 | 2023-09-13 | 5.950 | 105,200 | +2,000 | 3.34% | 625,940 |
| 2023-09-14 | 2023-09-12 | 6.060 | 103,200 | +1,000 | 3.28% | 625,392 |
| 2023-09-13 | 2023-09-11 | 6.085 | 102,200 | +1,550 | 3.24% | 621,887 |
| 2023-09-12 | 2023-09-07 | 5.975 | 100,650 | +2,000 | 3.20% | 601,384 |
| 2023-09-11 | 2023-09-06 | 6.125 | 98,650 | +5,100 | 3.13% | 604,231 |
| 2023-09-07 | 2023-09-05 | 6.150 | 93,550 | +1,100 | 2.97% | 575,332 |
| 2023-09-04 | 2023-08-30 | 6.135 | 92,450 | +300 | 2.93% | 567,181 |
| 2023-08-30 | 2023-08-28 | 5.820 | 92,150 | +3,000 | 2.93% | 536,313 |
| 2023-08-29 | 2023-08-25 | 5.760 | 89,150 | +1,300 | 2.83% | 513,504 |
| 2023-08-25 | 2023-08-23 | 5.855 | 87,850 | +1,000 | 2.79% | 514,362 |
| 2023-08-24 | 2023-08-22 | 5.970 | 86,850 | +100 | 2.76% | 518,494 |
| 2023-08-22 | 2023-08-18 | 5.960 | 86,750 | +450 | 2.75% | 517,030 |
| 2023-08-21 | 2023-08-17 | 6.050 | 86,300 | +6,150 | 2.74% | 522,115 |
| 2023-08-18 | 2023-08-16 | 6.015 | 80,150 | +16,850 | 2.54% | 482,102 |
| 2023-08-16 | 2023-08-14 | 6.290 | 63,300 | +2,100 | 2.01% | 398,157 |
| 2023-08-15 | 2023-08-11 | 6.300 | 61,200 | -50 | 1.94% | 385,560 |
| 2023-08-08 | 2023-08-04 | 6.665 | 61,250 | +3,000 | 1.94% | 408,231 |
| 2023-08-07 | 2023-08-03 | 6.525 | 58,250 | +150 | 1.85% | 380,081 |
| 2023-08-03 | 2023-08-01 | 6.570 | 58,100 | -2,000 | 1.84% | 381,717 |
| 2023-08-02 | 2023-07-31 | 6.630 | 60,100 | +1,100 | 1.91% | 398,463 |
| 2023-08-01 | 2023-07-28 | 6.510 | 59,000 | -50 | 1.87% | 384,090 |
| 2023-07-31 | 2023-07-27 | 6.495 | 59,050 | +50 | 1.87% | 383,530 |
| 2023-07-27 | 2023-07-25 | 6.635 | 59,000 | +1,000 | 1.87% | 391,465 |
| 2023-07-26 | 2023-07-24 | 6.425 | 58,000 | +100 | 1.84% | 372,650 |
| 2023-07-25 | 2023-07-21 | 6.525 | 57,900 | +500 | 1.84% | 377,798 |
| 2023-07-20 | 2023-07-18 | 6.705 | 57,400 | +3,000 | 1.82% | 384,867 |
| 2023-07-19 | 2023-07-14 | 6.820 | 54,400 | -50 | 1.73% | 371,008 |
| 2023-07-18 | 2023-07-13 | 6.805 | 54,450 | +6,300 | 1.73% | 370,532 |
| 2023-07-14 | 2023-07-12 | 6.715 | 48,150 | +350 | 1.53% | 323,327 |
| 2023-07-13 | 2023-07-11 | 6.720 | 47,800 | +2,350 | 1.52% | 321,216 |
| 2023-07-12 | 2023-07-10 | 6.625 | 45,450 | +600 | 1.44% | 301,106 |
| 2023-07-07 | 2023-07-05 | 6.755 | 44,850 | +1,150 | 1.42% | 302,962 |
| 2023-07-06 | 2023-07-04 | 6.820 | 43,700 | -5,000 | 1.39% | 298,034 |
| 2023-06-30 | 2023-06-28 | 6.605 | 48,700 | +5,750 | 1.55% | 321,664 |
| 2023-06-28 | 2023-06-26 | 6.680 | 42,950 | +4,800 | 1.36% | 286,906 |
| 2023-06-26 | 2023-06-21 | 6.895 | 38,150 | -4,000 | 1.21% | 263,044 |
| 2023-06-23 | 2023-06-20 | 7.140 | 42,150 | +2,000 | 1.34% | 300,951 |
| 2023-06-21 | 2023-06-19 | 7.010 | 40,150 | -4,000 | 1.27% | 281,452 |
| 2023-06-20 | 2023-06-16 | 6.950 | 44,150 | -200 | 1.40% | 306,842 |
| 2023-06-19 | 2023-06-15 | 6.755 | 44,350 | +2,400 | 1.41% | 299,584 |
| 2023-06-15 | 2023-06-13 | 6.630 | 41,950 | -4,350 | 1.33% | 278,128 |
| 2023-06-14 | 2023-06-12 | 6.450 | 46,300 | +1,550 | 1.47% | 298,635 |
| 2023-06-13 | 2023-06-09 | 6.420 | 44,750 | +200 | 1.42% | 287,295 |
| 2023-06-07 | 2023-06-05 | 6.660 | 44,550 | -4,550 | 1.41% | 296,703 |
| 2023-06-06 | 2023-06-02 | 6.685 | 49,100 | +3,950 | 1.56% | 328,234 |
| 2023-06-05 | 2023-06-01 | 6.620 | 45,150 | +200 | 1.43% | 298,893 |
| 2023-06-01 | 2023-05-30 | 6.505 | 44,950 | -2,900 | 1.43% | 292,400 |
| 2023-05-31 | 2023-05-29 | 6.405 | 47,850 | +28,050 | 1.52% | 306,479 |
| 2023-05-30 | 2023-05-25 | 6.405 | 19,800 | -55,100 | 0.63% | 126,819 |
| 2023-05-29 | 2023-05-24 | 6.460 | 74,900 | +8,000 | 2.38% | 483,854 |
| 2023-05-24 | 2023-05-22 | 6.565 | 66,900 | +2,500 | 2.12% | 439,198 |
| 2023-05-23 | 2023-05-19 | 6.640 | 64,400 | -1,900 | 2.04% | 427,616 |
| 2023-05-19 | 2023-05-17 | 6.510 | 66,300 | +7,150 | 2.10% | 431,613 |
| 2023-05-18 | 2023-05-16 | 6.595 | 59,150 | +5,500 | 1.88% | 390,094 |
| 2023-05-16 | 2023-05-12 | 6.565 | 53,650 | +700 | 1.70% | 352,212 |
| 2023-05-15 | 2023-05-11 | 6.615 | 52,950 | +1,800 | 1.68% | 350,264 |
| 2023-05-10 | 2023-05-08 | 6.715 | 51,150 | +2,800 | 1.55% | 343,472 |
| 2023-05-05 | 2023-05-03 | 6.635 | 48,350 | -3,000 | 1.47% | 320,802 |
| 2023-05-02 | 2023-04-27 | 6.535 | 51,350 | +3,500 | 1.56% | 335,572 |
| 2023-04-28 | 2023-04-26 | 6.550 | 47,850 | -50 | 1.45% | 313,418 |
| 2023-04-27 | 2023-04-25 | 6.610 | 47,900 | -3,800 | 1.45% | 316,619 |
| 2023-04-26 | 2023-04-24 | 6.785 | 51,700 | -9,750 | 1.57% | 350,784 |
| 2023-04-24 | 2023-04-20 | 7.205 | 61,450 | +2,700 | 1.83% | 442,747 |
| 2023-04-21 | 2023-04-19 | 7.110 | 58,750 | -200 | 1.75% | 417,712 |
| 2023-04-20 | 2023-04-18 | 7.165 | 58,950 | +4,300 | 1.76% | 422,377 |
| 2023-04-19 | 2023-04-17 | 7.185 | 54,650 | -15,050 | 1.63% | 392,660 |
| 2023-04-18 | 2023-04-14 | 7.255 | 69,700 | -4,300 | 2.08% | 505,674 |
| 2023-04-17 | 2023-04-13 | 7.175 | 74,000 | -7,600 | 2.21% | 530,950 |
| 2023-04-14 | 2023-04-12 | 7.345 | 81,600 | +1,550 | 2.44% | 599,352 |
| 2023-04-13 | 2023-04-11 | 7.235 | 80,050 | +22,050 | 2.39% | 579,162 |
| 2023-04-12 | 2023-04-06 | 7.390 | 58,000 | +400 | 1.68% | 428,620 |
| 2023-04-11 | 2023-04-04 | 7.455 | 57,600 | -10,200 | 1.67% | 429,408 |
| 2023-04-06 | 2023-04-03 | 7.445 | 67,800 | +12,350 | 1.97% | 504,771 |
| 2023-04-04 | 2023-03-31 | 7.285 | 55,450 | +10,900 | 1.61% | 403,953 |
| 2023-04-03 | 2023-03-30 | 7.140 | 44,550 | +1,150 | 1.29% | 318,087 |
| 2023-03-30 | 2023-03-28 | 7.040 | 43,400 | +600 | 1.26% | 305,536 |
| 2023-03-29 | 2023-03-27 | 7.150 | 42,800 | +3,850 | 1.24% | 306,020 |
| 2023-03-28 | 2023-03-24 | 7.180 | 38,950 | +7,150 | 1.13% | 279,661 |
| 2023-03-27 | 2023-03-23 | 7.030 | 31,800 | +850 | 0.92% | 223,554 |
| 2023-03-24 | 2023-03-22 | 6.710 | 30,950 | +2,300 | 0.90% | 207,674 |
| 2023-03-23 | 2023-03-21 | 6.670 | 28,650 | -300 | 0.83% | 191,096 |
| 2023-03-22 | 2023-03-20 | 6.670 | 28,950 | +1,000 | 0.84% | 193,096 |
| 2023-03-21 | 2023-03-17 | 6.730 | 27,950 | +4,400 | 0.81% | 188,104 |
| 2023-03-16 | 2023-03-14 | 6.540 | 23,550 | +1,000 | 0.68% | 154,017 |
| 2023-03-15 | 2023-03-13 | 6.570 | 22,550 | +5,150 | 0.65% | 148,154 |
| 2023-03-14 | 2023-03-10 | 6.330 | 17,400 | +4,000 | 0.50% | 110,142 |
| 2023-03-13 | 2023-03-09 | 6.390 | 13,400 | +2,350 | 0.39% | 85,626 |
| 2023-03-08 | 2023-03-06 | 6.565 | 11,050 | -200 | 0.32% | 72,543 |
| 2023-03-07 | 2023-03-03 | 6.565 | 11,250 | -900 | 0.33% | 73,856 |
| 2023-03-03 | 2023-03-01 | 6.565 | 12,150 | +2,000 | 0.35% | 79,765 |
| 2023-03-01 | 2023-02-27 | 6.280 | 10,150 | +1,600 | 0.29% | 63,742 |
| 2023-02-28 | 2023-02-24 | 6.285 | 8,550 | -300 | 0.25% | 53,737 |
| 2023-02-27 | 2023-02-23 | 6.325 | 8,850 | -100 | 0.26% | 55,976 |
| 2023-02-23 | 2023-02-21 | 6.375 | 8,950 | +1,400 | 0.26% | 57,056 |
| 2023-02-21 | 2023-02-17 | 6.255 | 7,550 | +100 | 0.22% | 47,225 |
| 2023-02-20 | 2023-02-16 | 6.480 | 7,450 | +350 | 0.22% | 48,276 |
| 2023-02-17 | 2023-02-15 | 6.545 | 7,100 | -150 | 0.21% | 46,470 |
| 2023-02-15 | 2023-02-13 | 6.485 | 7,250 | +1,000 | 0.21% | 47,016 |
| 2023-02-14 | 2023-02-10 | 6.500 | 6,250 | +3,000 | 0.18% | 40,625 |
| 2023-02-09 | 2023-02-07 | 6.635 | 3,250 | -3,550 | 0.09% | 21,564 |
| 2023-02-08 | 2023-02-06 | 6.535 | 6,800 | -100 | 0.20% | 44,438 |
| 2023-02-07 | 2023-02-03 | 6.615 | 6,900 | +700 | 0.20% | 45,644 |
| 2023-02-06 | 2023-02-02 | 6.610 | 6,200 | -22,200 | 0.18% | 40,982 |
| 2023-02-03 | 2023-02-01 | 6.520 | 28,400 | -2,050 | 0.82% | 185,168 |
| 2023-02-02 | 2023-01-31 | 6.370 | 30,450 | +4,750 | 0.88% | 193,966 |
| 2023-02-01 | 2023-01-30 | 6.475 | 25,700 | -8,900 | 0.74% | 166,408 |
| 2023-01-31 | 2023-01-27 | 6.565 | 34,600 | +4,400 | 1.00% | 227,149 |
| 2023-01-30 | 2023-01-26 | 6.545 | 30,200 | -5,250 | 0.88% | 197,659 |
| 2023-01-27 | 2023-01-20 | 6.340 | 35,450 | -300 | 1.03% | 224,753 |
| 2023-01-26 | 2023-01-19 | 6.270 | 35,750 | -50 | 1.04% | 224,152 |
| 2023-01-20 | 2023-01-18 | 6.165 | 35,800 | +2,650 | 1.04% | 220,707 |
| 2023-01-19 | 2023-01-17 | 6.145 | 33,150 | -16,900 | 0.96% | 203,707 |
| 2023-01-18 | 2023-01-16 | 6.170 | 50,050 | -10,600 | 1.45% | 308,808 |
| 2023-01-17 | 2023-01-13 | 6.040 | 60,650 | +900 | 1.76% | 366,326 |
| 2023-01-16 | 2023-01-12 | 5.995 | 59,750 | -150 | 1.73% | 358,201 |
| 2023-01-13 | 2023-01-11 | 5.925 | 59,900 | -100 | 1.74% | 354,908 |
| 2023-01-12 | 2023-01-10 | 6.020 | 60,000 | -250 | 1.74% | 361,200 |
| 2023-01-11 | 2023-01-09 | 6.020 | 60,250 | -50 | 1.75% | 362,705 |
| 2023-01-10 | 2023-01-06 | 5.920 | 60,300 | -15,150 | 1.75% | 356,976 |
| 2023-01-09 | 2023-01-05 | 5.890 | 75,450 | +200 | 2.19% | 444,400 |
| 2023-01-06 | 2023-01-04 | 5.835 | 75,250 | +1,500 | 2.18% | 439,084 |
| 2023-01-03 | 2022-12-29 | 5.700 | 73,750 | +300 | 2.14% | 420,375 |
| 2022-12-30 | 2022-12-28 | 5.660 | 73,450 | +9,150 | 2.13% | 415,727 |
| 2022-12-29 | 2022-12-23 | 5.520 | 64,300 | +22,950 | 1.86% | 354,936 |
| 2022-12-28 | 2022-12-22 | 5.540 | 41,350 | +4,100 | 1.20% | 229,079 |
| 2022-12-23 | 2022-12-21 | 5.565 | 37,250 | +1,900 | 1.08% | 207,296 |
| 2022-12-22 | 2022-12-20 | 5.580 | 35,350 | +4,000 | 1.02% | 197,253 |
| 2022-12-20 | 2022-12-16 | 5.725 | 31,350 | -19,900 | 0.91% | 179,479 |
| 2022-12-19 | 2022-12-15 | 5.825 | 51,250 | +16,500 | 1.49% | 298,531 |
| 2022-12-16 | 2022-12-14 | 5.810 | 34,750 | +5,650 | 1.01% | 201,898 |
| 2022-12-15 | 2022-12-13 | 5.780 | 29,100 | +1,100 | 0.84% | 168,198 |
| 2022-12-14 | 2022-12-12 | 5.885 | 28,000 | +3,000 | 0.81% | 164,780 |
| 2022-12-13 | 2022-12-09 | 5.910 | 25,000 | +200 | 0.72% | 147,750 |
| 2022-12-12 | 2022-12-08 | 5.890 | 24,800 | -350 | 0.72% | 146,072 |
| 2022-12-09 | 2022-12-07 | 5.855 | 25,150 | +4,550 | 0.73% | 147,253 |
| 2022-12-08 | 2022-12-06 | 5.950 | 20,600 | -2,850 | 0.60% | 122,570 |
| 2022-12-07 | 2022-12-05 | 5.925 | 23,450 | +9,900 | 0.68% | 138,941 |
| 2022-12-06 | 2022-12-02 | 5.815 | 13,550 | -950 | 0.39% | 78,793 |
| 2022-12-05 | 2022-12-01 | 5.800 | 14,500 | +2,100 | 0.42% | 84,100 |
| 2022-12-01 | 2022-11-29 | 5.650 | 12,400 | -2,850 | 0.36% | 70,060 |
| 2022-11-30 | 2022-11-28 | 5.515 | 15,250 | -33,850 | 0.44% | 84,104 |
| 2022-11-16 | 2022-11-14 | 5.820 | 49,100 | +4,000 | 1.38% | 285,762 |
| 2022-11-15 | 2022-11-11 | 5.840 | 45,100 | -650 | 1.27% | 263,384 |
| 2022-11-14 | 2022-11-10 | 5.570 | 45,750 | +4,600 | 1.29% | 254,828 |
| 2022-11-11 | 2022-11-09 | 5.710 | 41,150 | +2,400 | 1.16% | 234,966 |
| 2022-11-10 | 2022-11-08 | 5.770 | 38,750 | +850 | 1.09% | 223,587 |
| 2022-11-09 | 2022-11-07 | 5.790 | 37,900 | +2,150 | 1.07% | 219,441 |
| 2022-11-08 | 2022-11-04 | 5.805 | 35,750 | -400 | 1.01% | 207,529 |
| 2022-11-07 | 2022-11-03 | 5.630 | 36,150 | +3,000 | 1.02% | 203,524 |
| 2022-11-04 | 2022-11-02 | 5.725 | 33,150 | +650 | 0.93% | 189,784 |
| 2022-11-03 | 2022-11-01 | 5.580 | 32,500 | +350 | 0.92% | 181,350 |
| 2022-11-02 | 2022-10-31 | 5.455 | 32,150 | +500 | 0.91% | 175,378 |
| 2022-11-01 | 2022-10-28 | 5.490 | 31,650 | -950 | 0.89% | 173,758 |
| 2022-10-31 | 2022-10-27 | 5.650 | 32,600 | +10,350 | 0.92% | 184,190 |
| 2022-10-28 | 2022-10-26 | 5.665 | 22,250 | +4,500 | 0.63% | 126,046 |
| 2022-10-27 | 2022-10-25 | 5.485 | 17,750 | -1,750 | 0.50% | 97,359 |
| 2022-10-26 | 2022-10-24 | 5.550 | 19,500 | +600 | 0.55% | 108,225 |
| 2022-10-25 | 2022-10-21 | 5.590 | 18,900 | -10,000 | 0.53% | 105,651 |
| 2022-10-24 | 2022-10-20 | 5.560 | 28,900 | +2,100 | 0.81% | 160,684 |
| 2022-10-21 | 2022-10-19 | 5.590 | 26,800 | +1,900 | 0.75% | 149,812 |
| 2022-10-20 | 2022-10-18 | 5.665 | 24,900 | +8,650 | 0.70% | 141,058 |
| 2022-10-18 | 2022-10-14 | 5.570 | 16,250 | -4,600 | 0.45% | 90,512 |
| 2022-10-17 | 2022-10-13 | 5.460 | 20,850 | +14,500 | 0.58% | 113,841 |
| 2022-10-14 | 2022-10-12 | 5.425 | 6,350 | -2,650 | 0.18% | 34,449 |
| 2022-10-13 | 2022-10-11 | 5.205 | 9,000 | -7,900 | 0.25% | 46,845 |
| 2022-10-12 | 2022-10-10 | 5.240 | 16,900 | -24,500 | 0.47% | 88,556 |
| 2022-10-11 | 2022-10-07 | 5.545 | 41,400 | -1,100 | 1.15% | 229,563 |
| 2022-10-07 | 2022-10-05 | 5.695 | 42,500 | +15,450 | 1.15% | 242,038 |
| 2022-10-06 | 2022-10-03 | 5.340 | 27,050 | -3,000 | 0.73% | 144,447 |
| 2022-10-03 | 2022-09-29 | 5.450 | 30,050 | +3,450 | 0.81% | 163,772 |
| 2022-09-28 | 2022-09-26 | 5.535 | 26,600 | -4,100 | 0.72% | 147,231 |
| 2022-09-27 | 2022-09-23 | 5.565 | 30,700 | +450 | 0.83% | 170,846 |
| 2022-09-26 | 2022-09-22 | 5.710 | 30,250 | -200 | 0.82% | 172,728 |
| 2022-09-23 | 2022-09-21 | 5.730 | 30,450 | +5,900 | 0.82% | 174,478 |
| 2022-09-22 | 2022-09-20 | 5.820 | 24,550 | +250 | 0.66% | 142,881 |
| 2022-09-21 | 2022-09-19 | 5.765 | 24,300 | +150 | 0.66% | 140,090 |
| 2022-09-20 | 2022-09-16 | 5.770 | 24,150 | -4,600 | 0.65% | 139,346 |
| 2022-09-19 | 2022-09-15 | 5.845 | 28,750 | +4,500 | 0.78% | 168,044 |
| 2022-09-15 | 2022-09-13 | 6.135 | 24,250 | -350 | 0.66% | 148,774 |
| 2022-09-14 | 2022-09-09 | 6.100 | 24,600 | -4,850 | 0.66% | 150,060 |
| 2022-09-13 | 2022-09-08 | 6.005 | 29,450 | +700 | 0.80% | 176,847 |
| 2022-09-09 | 2022-09-07 | 6.130 | 28,750 | +1,500 | 0.78% | 176,238 |
| 2022-09-08 | 2022-09-06 | 6.075 | 27,250 | -450 | 0.74% | 165,544 |
| 2022-09-07 | 2022-09-05 | 6.000 | 27,700 | +1,800 | 0.75% | 166,200 |
| 2022-09-02 | 2022-08-31 | 6.130 | 25,900 | -2,650 | 0.70% | 158,767 |
| 2022-09-01 | 2022-08-30 | 6.245 | 28,550 | -100 | 0.77% | 178,295 |
| 2022-08-31 | 2022-08-29 | 6.190 | 28,650 | -1,500 | 0.77% | 177,344 |
| 2022-08-30 | 2022-08-26 | 6.255 | 30,150 | +600 | 0.81% | 188,588 |
| 2022-08-29 | 2022-08-25 | 6.290 | 29,550 | -20,400 | 0.80% | 185,870 |
| 2022-08-26 | 2022-08-24 | 6.315 | 49,950 | +16,550 | 1.35% | 315,434 |
| 2022-08-25 | 2022-08-23 | 6.555 | 33,400 | +5,000 | 0.87% | 218,937 |
| 2022-08-22 | 2022-08-18 | 6.735 | 28,400 | +9,000 | 0.74% | 191,274 |
| 2022-08-19 | 2022-08-17 | 6.700 | 19,400 | -17,600 | 0.50% | 129,980 |
| 2022-08-18 | 2022-08-16 | 6.635 | 37,000 | +4,250 | 0.95% | 245,495 |
| 2022-08-17 | 2022-08-15 | 6.635 | 32,750 | +1,750 | 0.84% | 217,296 |
| 2022-08-15 | 2022-08-11 | 6.825 | 31,000 | -4,550 | 0.79% | 211,575 |
| 2022-08-11 | 2022-08-09 | 6.845 | 35,550 | +800 | 0.91% | 243,340 |
| 2022-08-10 | 2022-08-08 | 6.860 | 34,750 | +6,900 | 0.89% | 238,385 |
| 2022-08-09 | 2022-08-05 | 6.820 | 27,850 | -7,000 | 0.71% | 189,937 |
| 2022-08-08 | 2022-08-04 | 6.665 | 34,850 | +2,450 | 0.89% | 232,275 |
| 2022-08-05 | 2022-08-03 | 6.670 | 32,400 | +700 | 0.83% | 216,108 |
| 2022-08-04 | 2022-08-02 | 6.635 | 31,700 | +2,050 | 0.81% | 210,330 |
| 2022-08-03 | 2022-08-01 | 6.755 | 29,650 | +1,750 | 0.76% | 200,286 |
| 2022-08-02 | 2022-07-29 | 6.685 | 27,900 | +12,400 | 0.72% | 186,512 |
| 2022-08-01 | 2022-07-28 | 6.725 | 15,500 | -26,150 | 0.40% | 104,238 |
| 2022-07-29 | 2022-07-27 | 6.580 | 41,650 | +3,600 | 1.07% | 274,057 |
| 2022-07-28 | 2022-07-26 | 6.500 | 38,050 | +4,600 | 0.98% | 247,325 |
| 2022-07-27 | 2022-07-25 | 6.455 | 33,450 | +3,100 | 0.86% | 215,920 |
| 2022-07-21 | 2022-07-19 | 6.475 | 30,350 | +500 | 0.75% | 196,516 |
| 2022-07-20 | 2022-07-18 | 6.445 | 29,850 | +200 | 0.74% | 192,383 |
| 2022-07-15 | 2022-07-13 | 6.325 | 29,650 | -50 | 0.73% | 187,536 |
| 2022-07-14 | 2022-07-12 | 6.315 | 29,700 | +2,650 | 0.73% | 187,556 |
| 2022-07-13 | 2022-07-11 | 6.405 | 27,050 | +300 | 0.67% | 173,255 |
| 2022-07-11 | 2022-07-07 | 6.605 | 26,750 | +1,650 | 0.66% | 176,684 |
| 2022-07-06 | 2022-07-04 | 6.665 | 25,100 | -200 | 0.62% | 167,292 |
| 2022-07-05 | 2022-06-30 | 6.695 | 25,300 | +1,100 | 0.62% | 169,384 |
| 2022-07-04 | 2022-06-29 | 6.675 | 24,200 | +2,900 | 0.60% | 161,535 |
| 2022-06-29 | 2022-06-27 | 6.800 | 21,300 | +2,400 | 0.53% | 144,840 |
| 2022-06-28 | 2022-06-24 | 6.750 | 18,900 | +1,200 | 0.47% | 127,575 |
| 2022-06-27 | 2022-06-23 | 6.610 | 17,700 | -3,800 | 0.44% | 116,997 |
| 2022-06-24 | 2022-06-22 | 6.350 | 21,500 | -5,850 | 0.53% | 136,525 |
| 2022-06-22 | 2022-06-20 | 6.515 | 27,350 | +2,500 | 0.68% | 178,185 |
| 2022-06-21 | 2022-06-17 | 6.410 | 24,850 | +9,800 | 0.61% | 159,288 |
| 2022-06-20 | 2022-06-16 | 6.325 | 15,050 | -500 | 0.37% | 95,191 |
| 2022-06-17 | 2022-06-15 | 6.330 | 15,550 | -100 | 0.38% | 98,432 |
| 2022-06-16 | 2022-06-14 | 6.255 | 15,650 | +2,650 | 0.39% | 97,891 |
| 2022-06-15 | 2022-06-13 | 6.320 | 13,000 | -5,150 | 0.32% | 82,160 |
| 2022-06-14 | 2022-06-10 | 6.355 | 18,150 | -1,000 | 0.45% | 115,343 |
| 2022-06-13 | 2022-06-09 | 6.315 | 19,150 | +3,000 | 0.47% | 120,932 |
| 2022-06-09 | 2022-06-07 | 6.505 | 16,150 | -250 | 0.40% | 105,056 |
| 2022-06-08 | 2022-06-06 | 6.565 | 16,400 | +3,000 | 0.40% | 107,666 |
| 2022-06-06 | 2022-06-01 | 6.200 | 13,400 | +150 | 0.33% | 83,080 |
| 2022-06-02 | 2022-05-31 | 6.220 | 13,250 | +6,400 | 0.33% | 82,415 |
| 2022-06-01 | 2022-05-30 | 6.090 | 6,850 | -32,750 | 0.17% | 41,716 |
| 2022-05-31 | 2022-05-27 | 5.935 | 39,600 | +22,400 | 0.98% | 235,026 |
| 2022-05-30 | 2022-05-26 | 5.865 | 17,200 | -19,850 | 0.42% | 100,878 |
| 2022-05-26 | 2022-05-24 | 5.865 | 37,050 | +12,600 | 0.90% | 217,298 |
| 2022-05-24 | 2022-05-20 | 6.065 | 24,450 | -4,700 | 0.60% | 148,289 |
| 2022-05-23 | 2022-05-19 | 5.885 | 29,150 | +2,500 | 0.71% | 171,548 |
| 2022-05-20 | 2022-05-18 | 5.870 | 26,650 | +4,650 | 0.65% | 156,436 |
| 2022-05-19 | 2022-05-17 | 5.815 | 22,000 | +6,200 | 0.54% | 127,930 |
| 2022-05-18 | 2022-05-16 | 5.680 | 15,800 | +1,400 | 0.39% | 89,744 |
| 2022-05-16 | 2022-05-12 | 5.700 | 14,400 | +7,900 | 0.35% | 82,080 |
| 2022-05-13 | 2022-05-11 | 5.790 | 6,500 | +6,500 | 0.16% | 37,635 |
| 2022-05-12 | 2022-05-10 | 5.630 | 0 | -12,300 | ||
| 2022-05-11 | 2022-05-06 | 5.620 | 12,300 | -2,400 | 0.30% | 69,126 |
| 2022-05-10 | 2022-05-05 | 5.815 | 14,700 | +14,700 | 0.36% | 85,480 |
| 2022-05-05 | 2022-05-03 | 5.820 | 0 | -8,450 | ||
| 2022-05-04 | 2022-04-29 | 5.890 | 8,450 | -18,050 | 0.21% | 49,770 |
| 2022-05-03 | 2022-04-28 | 5.495 | 26,500 | +25,950 | 0.65% | 145,618 |
| 2022-04-29 | 2022-04-27 | 5.505 | 550 | -9,900 | 0.01% | 3,028 |
| 2022-04-28 | 2022-04-26 | 5.225 | 10,450 | -6,250 | 0.26% | 54,601 |
| 2022-04-27 | 2022-04-25 | 5.285 | 16,700 | +12,550 | 0.41% | 88,260 |
| 2022-04-26 | 2022-04-22 | 5.710 | 4,150 | -7,650 | 0.10% | 23,696 |
| 2022-04-25 | 2022-04-21 | 5.820 | 11,800 | +2,000 | 0.29% | 68,676 |
| 2022-04-22 | 2022-04-20 | 6.030 | 9,800 | -17,250 | 0.24% | 59,094 |
| 2022-04-21 | 2022-04-19 | 6.120 | 27,050 | +4,050 | 0.67% | 165,546 |
| 2022-04-20 | 2022-04-14 | 6.180 | 23,000 | -50 | 0.55% | 142,140 |
| 2022-04-14 | 2022-04-12 | 6.125 | 23,050 | -7,000 | 0.56% | 141,181 |
| 2022-04-13 | 2022-04-11 | 6.030 | 30,050 | +17,700 | 0.72% | 181,202 |
| 2022-04-12 | 2022-04-08 | 6.405 | 12,350 | -2,500 | 0.30% | 79,102 |
| 2022-04-11 | 2022-04-07 | 6.450 | 14,850 | -13,800 | 0.36% | 95,782 |
| 2022-04-08 | 2022-04-06 | 6.565 | 28,650 | +5,300 | 0.69% | 188,087 |
| 2022-04-07 | 2022-04-04 | 6.665 | 23,350 | +5,000 | 0.54% | 155,628 |
| 2022-04-06 | 2022-04-01 | 6.605 | 18,350 | +7,150 | 0.43% | 121,202 |
| 2022-04-01 | 2022-03-30 | 6.725 | 11,200 | +8,950 | 0.26% | 75,320 |
| 2022-03-31 | 2022-03-29 | 6.530 | 2,250 | -2,200 | 0.05% | 14,692 |
| 2022-03-30 | 2022-03-28 | 6.560 | 4,450 | -18,900 | 0.10% | 29,192 |
| 2022-03-29 | 2022-03-25 | 6.685 | 23,350 | +11,700 | 0.51% | 156,095 |
| 2022-03-28 | 2022-03-24 | 6.855 | 11,650 | +7,450 | 0.25% | 79,861 |
| 2022-03-25 | 2022-03-23 | 6.945 | 4,200 | -5,400 | 0.09% | 29,169 |
| 2022-03-24 | 2022-03-22 | 6.845 | 9,600 | -2,550 | 0.21% | 65,712 |
| 2022-03-23 | 2022-03-21 | 6.850 | 12,150 | -10,950 | 0.25% | 83,228 |
| 2022-03-22 | 2022-03-18 | 6.815 | 23,100 | +10,800 | 0.47% | 157,426 |
| 2022-03-21 | 2022-03-17 | 6.900 | 12,300 | +3,450 | 0.25% | 84,870 |
| 2022-03-18 | 2022-03-16 | 6.700 | 8,850 | +8,350 | 0.18% | 59,295 |
| 2022-03-17 | 2022-03-15 | 6.340 | 500 | -7,500 | 0.01% | 3,170 |
| 2022-03-16 | 2022-03-14 | 6.605 | 8,000 | -1,700 | 0.16% | 52,840 |
| 2022-03-15 | 2022-03-11 | 6.965 | 9,700 | +3,350 | 0.19% | 67,560 |
| 2022-03-14 | 2022-03-10 | 6.970 | 6,350 | -12,550 | 0.13% | 44,260 |
| 2022-03-11 | 2022-03-09 | 6.825 | 18,900 | +8,200 | 0.38% | 128,992 |
| 2022-03-10 | 2022-03-08 | 6.800 | 10,700 | +10,000 | 0.21% | 72,760 |
| 2022-03-09 | 2022-03-07 | 6.965 | 700 | -10,250 | 0.01% | 4,876 |
| 2022-03-08 | 2022-03-04 | 7.295 | 10,950 | -200 | 0.22% | 79,880 |
| 2022-03-07 | 2022-03-03 | 7.485 | 11,150 | -1,650 | 0.22% | 83,458 |
| 2022-03-02 | 2022-02-28 | 7.670 | 12,800 | -600 | 0.25% | 98,176 |
| 2022-02-28 | 2022-02-24 | 7.530 | 13,400 | +400 | 0.27% | 100,902 |
| 2022-02-24 | 2022-02-22 | 7.475 | 13,000 | +1,000 | 0.26% | 97,175 |
| 2022-02-22 | 2022-02-18 | 7.640 | 12,000 | +3,450 | 0.24% | 91,680 |
| 2022-02-21 | 2022-02-17 | 7.620 | 8,550 | +1,600 | 0.17% | 65,151 |
| 2022-02-18 | 2022-02-16 | 7.580 | 6,950 | -15,750 | 0.14% | 52,681 |
| 2022-02-17 | 2022-02-15 | 7.505 | 22,700 | +3,700 | 0.45% | 170,364 |
| 2022-02-16 | 2022-02-14 | 7.340 | 19,000 | +11,950 | 0.37% | 139,460 |
| 2022-02-15 | 2022-02-11 | 7.385 | 7,050 | +2,300 | 0.14% | 52,064 |
| 2022-02-11 | 2022-02-09 | 7.560 | 4,750 | -150 | 0.09% | 35,910 |
| 2022-02-10 | 2022-02-08 | 7.500 | 4,900 | +1,200 | 0.10% | 36,750 |
| 2022-02-09 | 2022-02-07 | 7.630 | 3,700 | -11,950 | 0.07% | 28,231 |
| 2022-02-08 | 2022-02-04 | 7.690 | 15,650 | +800 | 0.31% | 120,348 |
| 2022-02-07 | 2022-01-31 | 7.555 | 14,850 | -17,650 | 0.29% | 112,192 |
| 2022-02-04 | 2022-01-27 | 7.630 | 32,500 | -2,000 | 0.64% | 247,975 |
| 2022-01-28 | 2022-01-26 | 7.910 | 34,500 | +2,500 | 0.68% | 272,895 |
| 2022-01-27 | 2022-01-25 | 7.860 | 32,000 | +1,000 | 0.63% | 251,520 |
| 2022-01-26 | 2022-01-24 | 8.130 | 31,000 | +8,000 | 0.61% | 252,030 |
| 2022-01-25 | 2022-01-21 | 8.150 | 23,000 | +2,700 | 0.45% | 187,450 |
| 2022-01-24 | 2022-01-20 | 8.240 | 20,300 | +3,650 | 0.40% | 167,272 |
| 2022-01-21 | 2022-01-19 | 8.160 | 16,650 | +2,700 | 0.33% | 135,864 |
| 2022-01-20 | 2022-01-18 | 8.250 | 13,950 | -650 | 0.27% | 115,088 |
| 2022-01-19 | 2022-01-17 | 8.105 | 14,600 | -50 | 0.29% | 118,333 |
| 2022-01-18 | 2022-01-14 | 8.020 | 14,650 | +1,400 | 0.29% | 117,493 |
| 2022-01-17 | 2022-01-13 | 8.045 | 13,250 | +4,500 | 0.22% | 106,596 |
| 2022-01-14 | 2022-01-12 | 8.155 | 8,750 | -17,350 | 0.15% | 71,356 |
| 2022-01-13 | 2022-01-11 | 8.050 | 26,100 | +1,100 | 0.43% | 210,105 |
| 2022-01-12 | 2022-01-10 | 8.140 | 25,000 | +750 | 0.41% | 203,500 |
| 2022-01-11 | 2022-01-07 | 8.080 | 24,250 | -2,300 | 0.40% | 195,940 |
| 2022-01-10 | 2022-01-06 | 8.145 | 26,550 | -6,000 | 0.44% | 216,250 |
| 2022-01-07 | 2022-01-05 | 8.275 | 32,550 | +3,550 | 0.53% | 269,351 |
| 2022-01-06 | 2022-01-04 | 8.465 | 29,000 | +15,000 | 0.46% | 245,485 |
| 2022-01-05 | 2022-01-03 | 8.560 | 14,000 | -9,100 | 0.22% | 119,840 |
| 2022-01-04 | 2021-12-31 | 8.530 | 23,100 | +13,400 | 0.37% | 197,043 |
| 2022-01-03 | 2021-12-29 | 8.540 | 9,700 | -23,850 | 0.16% | 82,838 |
| 2021-12-30 | 2021-12-28 | 8.510 | 33,550 | -19,950 | 0.54% | 285,510 |
| 2021-12-29 | 2021-12-24 | 8.520 | 53,500 | +7,650 | 0.83% | 455,820 |
| 2021-12-28 | 2021-12-22 | 8.430 | 45,850 | +5,400 | 0.71% | 386,516 |
| 2021-12-22 | 2021-12-20 | 8.325 | 40,450 | +20,000 | 0.62% | 336,746 |
| 2021-12-21 | 2021-12-17 | 8.515 | 20,450 | -23,850 | 0.31% | 174,132 |
| 2021-12-20 | 2021-12-16 | 8.720 | 44,300 | +2,050 | 0.68% | 386,296 |
| 2021-12-17 | 2021-12-15 | 8.670 | 42,250 | +4,150 | 0.64% | 366,308 |
| 2021-12-16 | 2021-12-14 | 8.735 | 38,100 | +8,950 | 0.58% | 332,804 |
| 2021-12-15 | 2021-12-13 | 8.680 | 29,150 | +15,550 | 0.44% | 253,022 |
| 2021-12-14 | 2021-12-10 | 8.635 | 13,600 | +1,200 | 0.20% | 117,436 |
| 2021-12-13 | 2021-12-09 | 8.735 | 12,400 | -24,800 | 0.19% | 108,314 |
| 2021-12-09 | 2021-12-07 | 8.265 | 37,200 | +3,100 | 0.55% | 307,458 |
| 2021-12-08 | 2021-12-06 | 8.250 | 34,100 | +2,450 | 0.51% | 281,325 |
| 2021-12-07 | 2021-12-03 | 8.400 | 31,650 | +1,150 | 0.47% | 265,860 |
| 2021-12-06 | 2021-12-02 | 8.375 | 30,500 | -11,650 | 0.45% | 255,438 |
| 2021-12-03 | 2021-12-01 | 8.470 | 42,150 | +15,200 | 0.62% | 357,010 |
| 2021-12-02 | 2021-11-30 | 8.465 | 26,950 | -4,550 | 0.39% | 228,132 |
| 2021-12-01 | 2021-11-29 | 8.485 | 31,500 | +1,400 | 0.46% | 267,278 |
| 2021-11-30 | 2021-11-26 | 8.500 | 30,100 | +2,900 | 0.44% | 255,850 |
| 2021-11-29 | 2021-11-25 | 8.630 | 27,200 | -2,900 | 0.39% | 234,736 |
| 2021-11-25 | 2021-11-23 | 8.580 | 30,100 | -3,000 | 0.44% | 258,258 |
| 2021-11-24 | 2021-11-22 | 8.590 | 33,100 | +900 | 0.48% | 284,329 |
| 2021-11-23 | 2021-11-19 | 8.505 | 32,200 | -1,700 | 0.47% | 273,861 |
| 2021-11-22 | 2021-11-18 | 8.425 | 33,900 | +13,000 | 0.49% | 285,608 |
| 2021-11-19 | 2021-11-17 | 8.460 | 20,900 | -48,850 | 0.30% | 176,814 |
| 2021-11-18 | 2021-11-16 | 8.425 | 69,750 | +38,850 | 1.01% | 587,644 |
| 2021-11-17 | 2021-11-15 | 8.530 | 30,900 | -9,350 | 0.44% | 263,577 |
| 2021-11-16 | 2021-11-12 | 8.570 | 40,250 | +8,150 | 0.58% | 344,942 |
| 2021-11-15 | 2021-11-11 | 8.420 | 32,100 | -9,900 | 0.46% | 270,282 |
| 2021-11-12 | 2021-11-10 | 8.325 | 42,000 | +8,150 | 0.60% | 349,650 |
| 2021-11-11 | 2021-11-09 | 8.415 | 33,850 | -3,700 | 0.48% | 284,848 |
| 2021-11-09 | 2021-11-05 | 8.320 | 37,550 | -9,150 | 0.53% | 312,416 |
| 2021-11-08 | 2021-11-04 | 8.310 | 46,700 | +1,350 | 0.66% | 388,077 |
| 2021-11-05 | 2021-11-03 | 8.210 | 45,350 | +7,600 | 0.64% | 372,324 |
| 2021-11-04 | 2021-11-02 | 8.210 | 37,750 | +27,100 | 0.54% | 309,928 |
| 2021-11-03 | 2021-11-01 | 8.330 | 10,650 | +3,650 | 0.15% | 88,714 |
| 2021-11-02 | 2021-10-29 | 8.275 | 7,000 | +5,950 | 0.10% | 57,925 |
| 2021-11-01 | 2021-10-28 | 8.270 | 1,050 | -15,650 | 0.01% | 8,684 |
| 2021-10-29 | 2021-10-27 | 8.220 | 16,700 | +2,050 | 0.24% | 137,274 |
| 2021-10-28 | 2021-10-26 | 8.395 | 14,650 | +350 | 0.21% | 122,987 |
| 2021-10-27 | 2021-10-25 | 8.265 | 14,300 | -28,050 | 0.20% | 118,190 |
| 2021-10-26 | 2021-10-22 | 8.290 | 42,350 | +12,700 | 0.60% | 351,081 |
| 2021-10-25 | 2021-10-21 | 8.250 | 29,650 | -3,800 | 0.42% | 244,612 |
| 2021-10-22 | 2021-10-20 | 8.305 | 33,450 | +2,600 | 0.47% | 277,802 |
| 2021-10-21 | 2021-10-19 | 8.285 | 30,850 | +14,300 | 0.43% | 255,592 |
| 2021-10-20 | 2021-10-18 | 8.085 | 16,550 | +3,700 | 0.23% | 133,807 |
| 2021-10-19 | 2021-10-15 | 8.155 | 12,850 | +12,850 | 0.18% | 104,792 |
| 2021-10-18 | 2021-10-12 | 7.825 | 0 | -31,000 | ||
| 2021-10-15 | 2021-10-11 | 8.055 | 31,000 | +24,450 | 0.43% | 249,705 |
| 2021-10-12 | 2021-10-08 | 8.045 | 6,550 | +1,650 | 0.09% | 52,695 |
| 2021-10-11 | 2021-10-07 | 7.920 | 4,900 | +2,350 | 0.07% | 38,808 |
| 2021-10-08 | 2021-10-06 | 7.785 | 2,550 | -15,800 | 0.03% | 19,852 |
| 2021-10-07 | 2021-10-05 | 7.815 | 18,350 | +6,200 | 0.25% | 143,405 |
| 2021-10-06 | 2021-10-04 | 7.880 | 12,150 | +100 | 0.17% | 95,742 |
| 2021-10-05 | 2021-09-30 | 8.000 | 12,050 | +3,150 | 0.16% | 96,400 |
| 2021-10-04 | 2021-09-29 | 7.855 | 8,900 | +8,900 | 0.12% | 69,910 |
| 2021-09-30 | 2021-09-28 | 8.020 | 0 | -2,550 | ||
| 2021-09-29 | 2021-09-27 | 8.030 | 2,550 | -7,700 | 0.03% | 20,476 |
| 2021-09-28 | 2021-09-24 | 8.000 | 10,250 | -37,850 | 0.14% | 82,000 |
| 2021-09-27 | 2021-09-23 | 7.990 | 48,100 | +18,400 | 0.64% | 384,319 |
| 2021-09-24 | 2021-09-21 | 7.815 | 29,700 | +3,800 | 0.40% | 232,106 |
| 2021-09-23 | 2021-09-20 | 7.800 | 25,900 | -4,800 | 0.34% | 202,020 |
| 2021-09-21 | 2021-09-17 | 8.040 | 30,700 | +4,500 | 0.41% | 246,828 |
| 2021-09-20 | 2021-09-16 | 7.990 | 26,200 | +18,300 | 0.35% | 209,338 |
| 2021-09-17 | 2021-09-15 | 8.125 | 7,900 | +750 | 0.10% | 64,188 |
| 2021-09-16 | 2021-09-14 | 8.145 | 7,150 | -6,800 | 0.09% | 58,237 |
| 2021-09-15 | 2021-09-13 | 8.170 | 13,950 | +800 | 0.18% | 113,972 |
| 2021-09-14 | 2021-09-10 | 8.205 | 13,150 | +9,400 | 0.17% | 107,896 |
| 2021-09-13 | 2021-09-09 | 8.065 | 3,750 | -13,000 | 0.05% | 30,244 |
| 2021-09-10 | 2021-09-08 | 8.220 | 16,750 | +16,750 | 0.22% | 137,685 |
| 2021-09-09 | 2021-09-07 | 8.305 | 0 | -14,800 | ||
| 2021-09-08 | 2021-09-06 | 8.225 | 14,800 | +11,600 | 0.19% | 121,730 |
| 2021-09-07 | 2021-09-03 | 8.120 | 3,200 | +800 | 0.04% | 25,984 |
| 2021-09-06 | 2021-09-02 | 8.215 | 2,400 | +850 | 0.03% | 19,716 |
| 2021-09-03 | 2021-09-01 | 8.175 | 1,550 | -1,400 | 0.02% | 12,671 |
| 2021-09-02 | 2021-08-31 | 8.330 | 2,950 | +2,950 | 0.04% | 24,574 |
| 2021-08-31 | 2021-08-27 | 8.295 | 0 | -22,250 | ||
| 2021-08-30 | 2021-08-26 | 8.390 | 22,250 | -1,100 | 0.29% | 186,678 |
| 2021-08-27 | 2021-08-25 | 8.515 | 23,350 | +8,400 | 0.31% | 198,825 |
| 2021-08-26 | 2021-08-24 | 8.515 | 14,950 | -9,800 | 0.20% | 127,299 |
| 2021-08-25 | 2021-08-23 | 8.450 | 24,750 | +24,750 | 0.32% | 209,137 |
| 2021-08-24 | 2021-08-20 | 8.040 | 0 | -20,500 | ||
| 2021-08-23 | 2021-08-19 | 8.080 | 20,500 | +100 | 0.27% | 165,640 |
| 2021-08-20 | 2021-08-18 | 8.045 | 20,400 | +16,350 | 0.26% | 164,118 |
| 2021-08-19 | 2021-08-17 | 8.080 | 4,050 | +2,100 | 0.05% | 32,724 |
| 2021-08-18 | 2021-08-16 | 8.395 | 1,950 | -100 | 0.03% | 16,370 |
| 2021-08-17 | 2021-08-13 | 8.580 | 2,050 | +900 | 0.03% | 17,589 |
| 2021-08-16 | 2021-08-12 | 8.655 | 1,150 | +1,150 | 0.01% | 9,953 |
| 2021-08-13 | 2021-08-11 | 8.710 | 0 | -1,650 | ||
| 2021-08-12 | 2021-08-10 | 8.770 | 1,650 | +1,650 | 0.02% | 14,470 |
| 2021-08-10 | 2021-08-06 | 8.720 | 0 | -4,700 | ||
| 2021-08-09 | 2021-08-05 | 8.790 | 4,700 | +4,700 | 0.06% | 41,313 |
| 2021-08-06 | 2021-08-04 | 8.975 | 0 | -2,800 | ||
| 2021-08-05 | 2021-08-03 | 8.815 | 2,800 | -9,550 | 0.04% | 24,682 |
| 2021-08-04 | 2021-08-02 | 8.985 | 12,350 | -14,600 | 0.16% | 110,965 |
| 2021-08-03 | 2021-07-30 | 8.750 | 26,950 | +21,800 | 0.36% | 235,812 |
| 2021-08-02 | 2021-07-29 | 8.595 | 5,150 | -200 | 0.07% | 44,264 |
| 2021-07-30 | 2021-07-28 | 8.230 | 5,350 | +4,550 | 0.07% | 44,030 |
| 2021-07-29 | 2021-07-27 | 8.195 | 800 | -30,500 | 0.01% | 6,556 |
| 2021-07-28 | 2021-07-26 | 8.585 | 31,300 | -900 | 0.42% | 268,710 |
| 2021-07-27 | 2021-07-23 | 8.750 | 32,200 | +13,200 | 0.43% | 281,750 |
| 2021-07-26 | 2021-07-22 | 8.840 | 19,000 | +19,000 | 0.25% | 167,960 |
| 2021-07-20 | 2021-07-16 | 8.555 | 0 | -4,900 | ||
| 2021-07-19 | 2021-07-15 | 8.600 | 4,900 | -12,450 | 0.07% | 42,140 |
| 2021-07-16 | 2021-07-14 | 8.570 | 17,350 | +17,350 | 0.24% | 148,690 |
| 2021-07-15 | 2021-07-13 | 8.670 | 0 | -10,850 | ||
| 2021-07-14 | 2021-07-12 | 8.715 | 10,850 | -5,500 | 0.15% | 94,558 |
| 2021-07-13 | 2021-07-09 | 8.545 | 16,350 | -1,000 | 0.23% | 139,711 |
| 2021-07-12 | 2021-07-08 | 8.615 | 17,350 | -14,700 | 0.24% | 149,470 |
| 2021-07-09 | 2021-07-07 | 8.540 | 32,050 | +350 | 0.45% | 273,707 |
| 2021-07-08 | 2021-07-06 | 8.510 | 31,700 | -500 | 0.44% | 269,767 |
| 2021-07-07 | 2021-07-05 | 8.515 | 32,200 | +5,500 | 0.45% | 274,183 |
| 2021-07-06 | 2021-07-02 | 8.455 | 26,700 | +5,300 | 0.37% | 225,748 |
| 2021-07-05 | 2021-06-30 | 8.740 | 21,400 | +11,350 | 0.30% | 187,036 |
| 2021-07-02 | 2021-06-29 | 8.530 | 10,050 | -13,000 | 0.14% | 85,726 |
| 2021-06-30 | 2021-06-28 | 8.595 | 23,050 | +11,200 | 0.32% | 198,115 |
| 2021-06-29 | 2021-06-25 | 8.415 | 11,850 | -3,950 | 0.16% | 99,718 |
| 2021-06-28 | 2021-06-24 | 8.380 | 15,800 | +2,450 | 0.22% | 132,404 |
| 2021-06-25 | 2021-06-23 | 8.415 | 13,350 | -7,150 | 0.19% | 112,340 |
| 2021-06-24 | 2021-06-22 | 8.335 | 20,500 | +4,750 | 0.28% | 170,868 |
| 2021-06-23 | 2021-06-21 | 8.330 | 15,750 | +4,900 | 0.22% | 131,198 |
| 2021-06-22 | 2021-06-18 | 8.300 | 10,850 | -14,650 | 0.15% | 90,055 |
| 2021-06-21 | 2021-06-17 | 8.095 | 25,500 | +400 | 0.35% | 206,423 |
| 2021-06-18 | 2021-06-16 | 7.985 | 25,100 | +1,050 | 0.35% | 200,424 |
| 2021-06-17 | 2021-06-15 | 8.175 | 24,050 | -3,000 | 0.33% | 196,609 |
| 2021-06-16 | 2021-06-11 | 8.190 | 27,050 | +4,600 | 0.38% | 221,540 |
| 2021-06-15 | 2021-06-10 | 8.320 | 22,450 | +4,050 | 0.31% | 186,784 |
| 2021-06-11 | 2021-06-09 | 8.155 | 18,400 | +50 | 0.26% | 150,052 |
| 2021-06-10 | 2021-06-08 | 8.165 | 18,350 | +4,400 | 0.25% | 149,828 |
| 2021-06-09 | 2021-06-07 | 8.205 | 13,950 | -2,400 | 0.19% | 114,460 |
| 2021-06-08 | 2021-06-04 | 8.150 | 16,350 | -18,450 | 0.23% | 133,252 |
| 2021-06-07 | 2021-06-03 | 8.160 | 34,800 | +3,500 | 0.48% | 283,968 |
| 2021-06-04 | 2021-06-02 | 8.245 | 31,300 | +18,100 | 0.43% | 258,068 |
| 2021-06-03 | 2021-06-01 | 8.365 | 13,200 | -4,100 | 0.18% | 110,418 |
| 2021-06-02 | 2021-05-31 | 8.490 | 17,300 | +17,300 | 0.24% | 146,877 |
| 2021-06-01 | 2021-05-28 | 8.360 | 0 | -1,250 | ||
| 2021-05-31 | 2021-05-27 | 8.350 | 1,250 | -29,150 | 0.02% | 10,438 |
| 2021-05-28 | 2021-05-26 | 8.250 | 30,400 | +30,400 | 0.42% | 250,800 |
| 2021-05-27 | 2021-05-25 | 8.390 | 0 | -41,150 | ||
| 2021-05-26 | 2021-05-24 | 7.985 | 41,150 | +1,150 | 0.61% | 328,583 |
| 2021-05-25 | 2021-05-21 | 7.930 | 40,000 | +3,800 | 0.59% | 317,200 |
| 2021-05-24 | 2021-05-20 | 7.990 | 36,200 | -21,950 | 0.53% | 289,238 |
| 2021-05-21 | 2021-05-18 | 7.900 | 58,150 | +14,050 | 0.86% | 459,385 |
| 2021-05-20 | 2021-05-17 | 7.830 | 44,100 | +1,000 | 0.64% | 345,303 |
| 2021-05-18 | 2021-05-14 | 7.715 | 43,100 | +7,850 | 0.63% | 332,516 |
| 2021-05-17 | 2021-05-13 | 7.595 | 35,250 | -4,000 | 0.51% | 267,724 |
| 2021-05-14 | 2021-05-12 | 7.745 | 39,250 | -1,200 | 0.57% | 303,991 |
| 2021-05-13 | 2021-05-11 | 7.640 | 40,450 | -16,150 | 0.59% | 309,038 |
| 2021-05-12 | 2021-05-10 | 7.640 | 56,600 | +27,650 | 0.83% | 432,424 |
| 2021-05-11 | 2021-05-07 | 7.720 | 28,950 | +7,650 | 0.42% | 223,494 |
| 2021-05-10 | 2021-05-06 | 7.950 | 21,300 | -8,150 | 0.31% | 169,335 |
| 2021-05-06 | 2021-05-04 | 8.010 | 29,450 | +550 | 0.41% | 235,894 |
| 2021-05-05 | 2021-05-03 | 7.980 | 28,900 | -5,000 | 0.41% | 230,622 |
| 2021-05-04 | 2021-04-30 | 8.045 | 33,900 | -2,250 | 0.48% | 272,726 |
| 2021-05-03 | 2021-04-29 | 8.165 | 36,150 | +2,200 | 0.51% | 295,165 |
| 2021-04-30 | 2021-04-28 | 8.175 | 33,950 | -13,800 | 0.48% | 277,541 |
| 2021-04-29 | 2021-04-27 | 8.030 | 47,750 | +1,050 | 0.67% | 383,432 |
| 2021-04-28 | 2021-04-26 | 8.100 | 46,700 | -10,000 | 0.66% | 378,270 |
| 2021-04-27 | 2021-04-23 | 8.125 | 56,700 | +500 | 0.80% | 460,688 |
| 2021-04-26 | 2021-04-22 | 8.120 | 56,200 | +1,350 | 0.79% | 456,344 |
| 2021-04-23 | 2021-04-21 | 8.095 | 54,850 | +2,700 | 0.77% | 444,011 |
| 2021-04-22 | 2021-04-20 | 8.115 | 52,150 | +3,150 | 0.73% | 423,197 |
| 2021-04-21 | 2021-04-19 | 8.120 | 49,000 | +4,300 | 0.69% | 397,880 |
| 2021-04-20 | 2021-04-16 | 7.830 | 44,700 | +650 | 0.63% | 350,001 |
| 2021-04-16 | 2021-04-14 | 7.750 | 44,050 | +2,150 | 0.62% | 341,388 |
| 2021-04-15 | 2021-04-13 | 7.580 | 41,900 | +2,850 | 0.59% | 317,602 |
| 2021-04-14 | 2021-04-12 | 7.610 | 39,050 | -3,000 | 0.55% | 297,170 |
| 2021-04-13 | 2021-04-09 | 7.840 | 42,050 | -450 | 0.59% | 329,672 |
| 2021-04-12 | 2021-04-08 | 7.950 | 42,500 | -5,050 | 0.60% | 337,875 |
| 2021-04-09 | 2021-04-07 | 7.930 | 47,550 | +4,100 | 0.67% | 377,072 |
| 2021-04-08 | 2021-04-01 | 7.905 | 43,450 | +5,700 | 0.61% | 343,472 |
| 2021-04-07 | 2021-03-31 | 7.810 | 37,750 | -5,050 | 0.53% | 294,828 |
| 2021-04-01 | 2021-03-30 | 7.800 | 42,800 | +8,350 | 0.60% | 333,840 |
| 2021-03-31 | 2021-03-29 | 7.690 | 34,450 | +5,850 | 0.50% | 264,920 |
| 2021-03-30 | 2021-03-26 | 7.735 | 28,600 | -90,900 | 0.42% | 221,221 |
| 2021-03-29 | 2021-03-25 | 7.555 | 119,500 | -2,800 | 1.71% | 902,822 |
| 2021-03-26 | 2021-03-24 | 7.530 | 122,300 | +28,950 | 1.75% | 920,919 |
| 2021-03-25 | 2021-03-23 | 7.720 | 93,350 | +47,100 | 1.29% | 720,662 |
| 2021-03-24 | 2021-03-22 | 7.785 | 46,250 | +1,300 | 0.62% | 360,056 |
| 2021-03-23 | 2021-03-19 | 7.585 | 44,950 | +3,550 | 0.61% | 340,946 |
| 2021-03-22 | 2021-03-18 | 7.670 | 41,400 | -6,050 | 0.56% | 317,538 |
| 2021-03-19 | 2021-03-17 | 7.600 | 47,450 | +2,800 | 0.64% | 360,620 |
| 2021-03-18 | 2021-03-16 | 7.500 | 44,650 | -37,300 | 0.60% | 334,875 |
| 2021-03-17 | 2021-03-15 | 7.405 | 81,950 | +27,050 | 1.11% | 606,840 |
| 2021-03-16 | 2021-03-12 | 7.575 | 54,900 | -26,500 | 0.74% | 415,868 |
| 2021-03-15 | 2021-03-11 | 7.695 | 81,400 | +5,650 | 1.09% | 626,373 |
| 2021-03-12 | 2021-03-10 | 7.525 | 75,750 | +4,050 | 1.01% | 570,019 |
| 2021-03-11 | 2021-03-09 | 7.455 | 71,700 | +34,000 | 0.96% | 534,524 |
| 2021-03-10 | 2021-03-08 | 7.595 | 37,700 | +30,000 | 0.50% | 286,332 |
| 2021-03-09 | 2021-03-05 | 8.015 | 7,700 | -9,750 | 0.10% | 61,716 |
| 2021-03-08 | 2021-03-04 | 7.925 | 17,450 | -650 | 0.23% | 138,291 |
| 2021-03-05 | 2021-03-03 | 8.205 | 18,100 | -9,050 | 0.24% | 148,510 |
| 2021-03-04 | 2021-03-02 | 8.140 | 27,150 | -4,450 | 0.39% | 221,001 |
| 2021-03-03 | 2021-03-01 | 8.055 | 31,600 | +30,350 | 0.45% | 254,538 |
| 2021-03-02 | 2021-02-26 | 7.780 | 1,250 | +1,250 | 0.02% | 9,725 |
| 2021-03-01 | 2021-02-25 | 8.035 | 0 | -8,700 | ||
| 2021-02-26 | 2021-02-24 | 8.175 | 8,700 | -14,650 | 0.13% | 71,122 |
| 2021-02-25 | 2021-02-23 | 8.445 | 23,350 | +10,500 | 0.34% | 197,191 |
| 2021-02-24 | 2021-02-22 | 8.520 | 12,850 | -500 | 0.19% | 109,482 |
| 2021-02-23 | 2021-02-19 | 8.775 | 13,350 | -3,700 | 0.20% | 117,146 |
| 2021-02-22 | 2021-02-18 | 8.800 | 17,050 | -15,300 | 0.25% | 150,040 |
| 2021-02-19 | 2021-02-17 | 9.095 | 32,350 | +31,550 | 0.48% | 294,223 |
| 2021-02-18 | 2021-02-16 | 9.135 | 800 | -9,850 | 0.01% | 7,308 |
| 2021-02-17 | 2021-02-11 | 8.880 | 10,650 | +10,650 | 0.16% | 94,572 |
| 2021-02-09 | 2021-02-05 | 8.055 | 0 | -1,050 | ||
| 2021-02-08 | 2021-02-04 | 8.290 | 1,050 | +1,050 | 0.02% | 8,704 |
| 2021-02-04 | 2021-02-02 | 8.635 | 0 | -550 | ||
| 2021-02-03 | 2021-02-01 | 8.405 | 550 | +550 | 0.01% | 4,623 |
| 2021-02-01 | 2021-01-28 | 8.335 | 0 | -23,150 | ||
| 2021-01-29 | 2021-01-27 | 8.690 | 23,150 | -27,950 | 0.36% | 201,174 |
| 2021-01-28 | 2021-01-26 | 8.665 | 51,100 | +35,500 | 0.76% | 442,781 |
| 2021-01-27 | 2021-01-25 | 8.840 | 15,600 | -63,400 | 0.23% | 137,904 |
| 2021-01-26 | 2021-01-22 | 8.770 | 79,000 | +37,650 | 1.18% | 692,830 |
| 2021-01-25 | 2021-01-21 | 8.755 | 41,350 | +41,350 | 0.65% | 362,019 |
| 2021-01-20 | 2021-01-18 | 8.370 | 0 | -2,550 | ||
| 2021-01-19 | 2021-01-15 | 8.180 | 2,550 | -50 | 0.04% | 20,859 |
| 2021-01-18 | 2021-01-14 | 8.195 | 2,600 | -19,050 | 0.04% | 21,307 |
| 2021-01-15 | 2021-01-13 | 8.280 | 21,650 | +21,650 | 0.36% | 179,262 |
| 2021-01-14 | 2021-01-12 | 8.405 | 0 | -37,400 | ||
| 2021-01-13 | 2021-01-11 | 8.105 | 37,400 | +37,400 | 0.70% | 303,127 |
| 2021-01-12 | 2021-01-08 | 8.305 | 0 | -5,250 | ||
| 2021-01-11 | 2021-01-07 | 8.250 | 5,250 | -16,000 | 0.10% | 43,312 |
| 2021-01-08 | 2021-01-06 | 8.130 | 21,250 | +21,250 | 0.43% | 172,763 |
| 2021-01-06 | 2021-01-04 | 7.995 | 0 | -4,450 | ||
| 2021-01-05 | 2020-12-31 | 7.710 | 4,450 | -35,500 | 0.09% | 34,310 |
| 2021-01-04 | 2020-12-29 | 7.435 | 39,950 | +10,550 | 0.85% | 297,028 |
| 2020-12-30 | 2020-12-28 | 7.480 | 29,400 | +10,650 | 0.63% | 219,912 |
| 2020-12-29 | 2020-12-24 | 7.500 | 18,750 | -33,550 | 0.40% | 140,625 |
| 2020-12-28 | 2020-12-22 | 7.400 | 52,300 | +34,150 | 1.11% | 387,020 |
| 2020-12-23 | 2020-12-21 | 7.570 | 18,150 | +9,300 | 0.39% | 137,396 |
| 2020-12-22 | 2020-12-18 | 7.450 | 8,850 | +3,550 | 0.19% | 65,932 |
| 2020-12-21 | 2020-12-17 | 7.465 | 5,300 | +4,750 | 0.11% | 39,564 |
| 2020-12-18 | 2020-12-16 | 7.405 | 550 | +550 | 0.01% | 4,073 |
| 2020-12-17 | 2020-12-15 | 7.495 | 0 | -27,600 | ||
| 2020-12-16 | 2020-12-14 | 7.365 | 27,600 | +4,650 | 0.58% | 203,274 |
| 2020-12-15 | 2020-12-11 | 7.315 | 22,950 | +17,550 | 0.46% | 167,879 |
| 2020-12-14 | 2020-12-10 | 7.430 | 5,400 | -1,450 | 0.11% | 40,122 |
| 2020-12-11 | 2020-12-09 | 7.410 | 6,850 | -4,600 | 0.14% | 50,758 |
| 2020-12-10 | 2020-12-08 | 7.575 | 11,450 | +11,300 | 0.23% | 86,734 |
| 2020-12-09 | 2020-12-07 | 7.580 | 150 | -18,000 | 0.00% | 1,137 |
| 2020-12-08 | 2020-12-04 | 7.560 | 18,150 | -15,900 | 0.37% | 137,214 |
| 2020-12-07 | 2020-12-03 | 7.475 | 34,050 | +21,050 | 0.69% | 254,524 |
| 2020-12-04 | 2020-12-02 | 7.515 | 13,000 | +8,750 | 0.28% | 97,695 |
| 2020-12-03 | 2020-12-01 | 7.560 | 4,250 | +4,250 | 0.09% | 32,130 |
| 2020-12-01 | 2020-11-27 | 7.510 | 0 | -7,850 | ||
| 2020-11-30 | 2020-11-26 | 7.440 | 7,850 | -23,650 | 0.17% | 58,404 |
| 2020-11-27 | 2020-11-25 | 7.590 | 31,500 | +28,150 | 0.68% | 239,085 |
| 2020-11-26 | 2020-11-24 | 7.685 | 3,350 | -4,800 | 0.07% | 25,745 |
| 2020-11-25 | 2020-11-23 | 7.810 | 8,150 | +8,150 | 0.18% | 63,652 |
| 2020-11-24 | 2020-11-20 | 7.735 | 0 | -4,800 | ||
| 2020-11-23 | 2020-11-19 | 7.675 | 4,800 | -850 | 0.10% | 36,840 |
| 2020-11-20 | 2020-11-18 | 7.640 | 5,650 | -12,650 | 0.12% | 43,166 |
| 2020-11-19 | 2020-11-17 | 7.635 | 18,300 | -43,650 | 0.40% | 139,720 |
| 2020-11-18 | 2020-11-16 | 7.710 | 61,950 | +24,650 | 1.35% | 477,634 |
| 2020-11-17 | 2020-11-13 | 7.600 | 37,300 | -20,350 | 0.81% | 283,480 |
| 2020-11-16 | 2020-11-12 | 7.550 | 57,650 | -2,850 | 1.25% | 435,258 |
| 2020-11-13 | 2020-11-11 | 7.435 | 60,500 | +5,200 | 1.32% | 449,818 |
| 2020-11-12 | 2020-11-10 | 7.635 | 55,300 | -18,550 | 1.20% | 422,216 |
| 2020-11-11 | 2020-11-09 | 7.785 | 73,850 | +17,100 | 1.61% | 574,922 |
| 2020-11-10 | 2020-11-06 | 7.525 | 56,750 | -54,950 | 1.23% | 427,044 |
| 2020-11-09 | 2020-11-05 | 7.525 | 111,700 | +59,500 | 2.43% | 840,542 |
| 2020-11-06 | 2020-11-04 | 7.265 | 52,200 | +52,200 | 1.13% | 379,233 |
| 2020-11-05 | 2020-11-03 | 7.370 | 0 | -49,300 | ||
| 2020-11-04 | 2020-11-02 | 7.160 | 49,300 | -1,100 | 1.08% | 352,988 |
| 2020-11-03 | 2020-10-30 | 6.885 | 50,400 | +11,250 | 1.11% | 347,004 |
| 2020-11-02 | 2020-10-29 | 6.950 | 39,150 | +3,750 | 0.86% | 272,092 |
| 2020-10-30 | 2020-10-28 | 6.980 | 35,400 | +8,050 | 0.76% | 247,092 |
| 2020-10-29 | 2020-10-27 | 6.980 | 27,350 | +20,650 | 0.59% | 190,903 |
| 2020-10-28 | 2020-10-23 | 6.870 | 6,700 | +1,300 | 0.14% | 46,029 |
| 2020-10-27 | 2020-10-22 | 6.910 | 5,400 | -250 | 0.12% | 37,314 |
| 2020-10-23 | 2020-10-21 | 6.895 | 5,650 | -6,350 | 0.12% | 38,957 |
| 2020-10-22 | 2020-10-20 | 7.005 | 12,000 | +3,150 | 0.26% | 84,060 |
| 2020-10-21 | 2020-10-19 | 6.905 | 8,850 | +3,100 | 0.19% | 61,109 |
| 2020-10-20 | 2020-10-16 | 6.930 | 5,750 | -25,700 | 0.12% | 39,848 |
| 2020-10-19 | 2020-10-15 | 6.960 | 31,450 | -4,050 | 0.68% | 218,892 |
| 2020-10-16 | 2020-10-14 | 7.020 | 35,500 | -35,800 | 0.76% | 249,210 |
| 2020-10-15 | 2020-10-12 | 6.960 | 71,300 | +20,650 | 1.53% | 496,248 |
| 2020-10-14 | 2020-10-09 | 6.790 | 50,650 | -400 | 1.11% | 343,914 |
| 2020-10-12 | 2020-10-08 | 6.685 | 51,050 | -4,400 | 1.13% | 341,269 |
| 2020-10-09 | 2020-10-07 | 6.680 | 55,450 | +1,200 | 1.21% | 370,406 |
| 2020-10-08 | 2020-10-06 | 6.650 | 54,250 | -1,250 | 1.18% | 360,762 |
| 2020-10-07 | 2020-10-05 | 6.560 | 55,500 | -350 | 1.21% | 364,080 |
| 2020-10-06 | 2020-09-30 | 6.500 | 55,850 | -50 | 1.21% | 363,025 |
| 2020-10-05 | 2020-09-29 | 6.460 | 55,900 | +55,900 | 1.22% | 361,114 |
| 2020-09-30 | 2020-09-28 | 6.530 | 0 | -1,650 | ||
| 2020-09-29 | 2020-09-25 | 6.670 | 1,650 | -56,700 | 0.04% | 11,006 |
| 2020-09-28 | 2020-09-24 | 6.570 | 58,350 | +58,350 | 1.31% | 383,360 |
| 2020-09-25 | 2020-09-23 | 6.865 | 0 | -32,250 | ||
| 2020-09-24 | 2020-09-22 | 6.670 | 32,250 | +32,250 | 0.74% | 215,108 |
| 2020-09-23 | 2020-09-21 | 6.840 | 0 | -7,350 | ||
| 2020-09-22 | 2020-09-18 | 6.890 | 7,350 | +7,350 | 0.17% | 50,642 |
| 2020-09-17 | 2020-09-15 | 6.900 | 0 | -14,350 | ||
| 2020-09-16 | 2020-09-14 | 6.750 | 14,350 | +14,350 | 0.35% | 96,862 |
| 2020-09-15 | 2020-09-11 | 6.640 | 0 | -4,400 | ||
| 2020-09-14 | 2020-09-10 | 6.560 | 4,400 | +2,950 | 0.11% | 28,864 |
| 2020-09-11 | 2020-09-09 | 6.660 | 1,450 | -3,250 | 0.04% | 9,657 |
| 2020-09-10 | 2020-09-08 | 6.940 | 4,700 | -26,350 | 0.12% | 32,618 |
| 2020-09-09 | 2020-09-07 | 6.940 | 31,050 | +26,650 | 0.78% | 215,487 |
| 2020-09-08 | 2020-09-04 | 7.140 | 4,400 | +4,400 | 0.11% | 31,416 |
| 2020-09-04 | 2020-09-02 | 7.350 | 0 | -6,500 | ||
| 2020-09-03 | 2020-09-01 | 7.340 | 6,500 | -33,550 | 0.17% | 47,710 |
| 2020-09-02 | 2020-08-31 | 7.180 | 40,050 | +36,450 | 1.05% | 287,559 |
| 2020-09-01 | 2020-08-28 | 7.210 | 3,600 | -1,800 | 0.09% | 25,956 |
| 2020-08-31 | 2020-08-27 | 7.110 | 5,400 | -16,850 | 0.15% | 38,394 |
| 2020-08-28 | 2020-08-26 | 7.070 | 22,250 | +20,800 | 0.60% | 157,308 |
| 2020-08-27 | 2020-08-25 | 7.240 | 1,450 | +1,450 | 0.04% | 10,498 |
| 2020-08-26 | 2020-08-24 | 7.190 | 0 | -5,850 | ||
| 2020-08-25 | 2020-08-21 | 7.110 | 5,850 | +4,350 | 0.17% | 41,594 |
| 2020-08-24 | 2020-08-20 | 7.050 | 1,500 | +1,500 | 0.04% | 10,575 |
| 2020-08-21 | 2020-08-19 | 7.190 | 0 | -11,450 | ||
| 2020-08-20 | 2020-08-18 | 7.360 | 11,450 | +750 | 0.35% | 84,272 |
| 2020-08-19 | 2020-08-17 | 7.270 | 10,700 | +10,700 | 0.33% | 77,789 |
| 2020-08-17 | 2020-08-13 | 7.075 | 0 | -117,550 | ||
| 2020-08-14 | 2020-08-12 | 7.000 | 117,550 | +14,900 | 4.05% | 822,850 |
| 2020-08-13 | 2020-08-11 | 7.050 | 102,650 | -10,300 | 3.54% | 723,682 |
| 2020-08-12 | 2020-08-10 | 7.110 | 112,950 | +112,950 | 3.89% | 803,074 |
| 2020-08-11 | 2020-08-07 | 7.310 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy