History of CCASS shareholding
Participant: CHIYU BANKING CORPORATION LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 1,009,200 | +0 | 0.27% | 8,214,888 |
| 2025-10-13 | 2025-10-09 | 8.970 | 1,009,200 | +0 | 0.27% | 9,052,524 |
| 2025-10-10 | 2025-10-08 | 8.630 | 1,009,200 | +0 | 0.27% | 8,709,396 |
| 2025-10-09 | 2025-10-06 | 8.740 | 1,009,200 | +4,000 | 0.27% | 8,820,408 |
| 2025-10-06 | 2025-10-02 | 8.570 | 1,005,200 | -10,000 | 0.27% | 8,614,564 |
| 2025-09-30 | 2025-09-26 | 7.900 | 1,015,200 | +10,000 | 0.27% | 8,020,080 |
| 2025-09-29 | 2025-09-25 | 8.300 | 1,005,200 | -15,200 | 0.27% | 8,343,160 |
| 2025-09-26 | 2025-09-24 | 8.110 | 1,020,400 | -2,800 | 0.27% | 8,275,444 |
| 2025-09-25 | 2025-09-23 | 7.960 | 1,023,200 | -50,000 | 0.27% | 8,144,672 |
| 2025-09-23 | 2025-09-19 | 8.150 | 1,073,200 | +2,800 | 0.29% | 8,746,580 |
| 2025-09-22 | 2025-09-18 | 7.950 | 1,070,400 | +8,000 | 0.28% | 8,509,680 |
| 2025-09-19 | 2025-09-17 | 8.240 | 1,062,400 | -14,800 | 0.28% | 8,754,176 |
| 2025-09-18 | 2025-09-16 | 8.000 | 1,077,200 | +46,400 | 0.29% | 8,617,600 |
| 2025-09-17 | 2025-09-15 | 7.840 | 1,030,800 | -800 | 0.27% | 8,081,472 |
| 2025-09-16 | 2025-09-12 | 7.650 | 1,031,600 | +15,600 | 0.27% | 7,891,740 |
| 2025-09-15 | 2025-09-11 | 8.090 | 1,016,000 | -1,200 | 0.27% | 8,219,440 |
| 2025-09-12 | 2025-09-10 | 8.010 | 1,017,200 | -1,200 | 0.27% | 8,147,772 |
| 2025-09-11 | 2025-09-09 | 8.230 | 1,018,400 | +10,800 | 0.27% | 8,381,432 |
| 2025-09-10 | 2025-09-08 | 8.410 | 1,007,600 | +37,200 | 0.27% | 8,473,916 |
| 2025-09-09 | 2025-09-05 | 8.890 | 970,400 | -18,800 | 0.26% | 8,626,856 |
| 2025-09-04 | 2025-09-02 | 7.770 | 989,200 | -20,000 | 0.26% | 7,686,084 |
| 2025-09-03 | 2025-09-01 | 7.220 | 1,009,200 | -25,200 | 0.27% | 7,286,424 |
| 2025-09-01 | 2025-08-28 | 6.710 | 1,034,400 | +10,000 | 0.27% | 6,940,824 |
| 2025-08-26 | 2025-08-22 | 7.170 | 1,024,400 | +10,000 | 0.27% | 7,344,948 |
| 2025-08-21 | 2025-08-19 | 6.950 | 1,014,400 | -10,000 | 0.27% | 7,050,080 |
| 2025-08-20 | 2025-08-18 | 7.150 | 1,024,400 | +10,800 | 0.27% | 7,324,460 |
| 2025-08-19 | 2025-08-15 | 7.000 | 1,013,600 | -14,000 | 0.27% | 7,095,200 |
| 2025-08-18 | 2025-08-14 | 6.520 | 1,027,600 | +12,400 | 0.27% | 6,699,952 |
| 2025-08-13 | 2025-08-11 | 6.950 | 1,015,200 | -16,000 | 0.27% | 7,055,640 |
| 2025-08-06 | 2025-08-04 | 6.610 | 1,031,200 | +10,000 | 0.27% | 6,816,232 |
| 2025-08-04 | 2025-07-31 | 6.650 | 1,021,200 | +18,000 | 0.27% | 6,790,980 |
| 2025-08-01 | 2025-07-30 | 7.370 | 1,003,200 | +2,400 | 0.27% | 7,393,584 |
| 2025-07-30 | 2025-07-28 | 7.040 | 1,000,800 | +10,000 | 0.27% | 7,045,632 |
| 2025-07-29 | 2025-07-25 | 7.140 | 990,800 | +6,000 | 0.26% | 7,074,312 |
| 2025-07-28 | 2025-07-24 | 7.490 | 984,800 | -4,400 | 0.26% | 7,376,152 |
| 2025-07-25 | 2025-07-23 | 6.870 | 989,200 | -4,800 | 0.26% | 6,795,804 |
| 2025-07-24 | 2025-07-22 | 7.200 | 994,000 | -5,200 | 0.26% | 7,156,800 |
| 2025-07-17 | 2025-07-15 | 6.550 | 999,200 | -20,000 | 0.27% | 6,544,760 |
| 2025-07-15 | 2025-07-11 | 6.710 | 1,019,200 | -22,400 | 0.27% | 6,838,832 |
| 2025-07-11 | 2025-07-09 | 6.330 | 1,041,600 | +22,000 | 0.28% | 6,593,328 |
| 2025-07-10 | 2025-07-08 | 6.590 | 1,019,600 | -14,400 | 0.27% | 6,719,164 |
| 2025-07-08 | 2025-07-04 | 5.960 | 1,034,000 | +4,000 | 0.27% | 6,162,640 |
| 2025-07-07 | 2025-07-03 | 5.720 | 1,030,000 | +10,000 | 0.27% | 5,891,600 |
| 2025-07-03 | 2025-06-30 | 5.330 | 1,020,000 | +16,000 | 0.27% | 5,436,600 |
| 2025-07-02 | 2025-06-27 | 5.160 | 1,004,000 | -3,200 | 0.27% | 5,180,640 |
| 2025-06-23 | 2025-06-19 | 4.690 | 1,007,200 | -10,000 | 0.27% | 4,723,768 |
| 2025-06-16 | 2025-06-12 | 4.780 | 1,017,200 | -6,000 | 0.27% | 4,862,216 |
| 2025-06-13 | 2025-06-11 | 4.890 | 1,023,200 | +12,400 | 0.27% | 5,003,448 |
| 2025-06-09 | 2025-06-05 | 4.390 | 1,010,800 | +6,000 | 0.27% | 4,437,412 |
| 2025-06-04 | 2025-06-02 | 4.190 | 1,004,800 | +2,800 | 0.27% | 4,210,112 |
| 2025-06-02 | 2025-05-29 | 4.350 | 1,002,000 | -4,800 | 0.27% | 4,358,700 |
| 2025-05-29 | 2025-05-27 | 4.190 | 1,006,800 | +4,800 | 0.27% | 4,218,492 |
| 2025-04-25 | 2025-04-23 | 4.560 | 1,002,000 | -4,800 | 0.27% | 4,569,120 |
| 2025-04-14 | 2025-04-10 | 4.230 | 1,006,800 | -4,000 | 0.27% | 4,258,764 |
| 2025-04-09 | 2025-04-07 | 4.110 | 1,010,800 | -14,000 | 0.27% | 4,154,388 |
| 2025-04-07 | 2025-04-02 | 4.950 | 1,024,800 | +10,000 | 0.27% | 5,072,760 |
| 2025-03-31 | 2025-03-27 | 5.390 | 1,014,800 | -10,000 | 0.27% | 5,469,772 |
| 2025-03-26 | 2025-03-24 | 5.590 | 1,024,800 | +10,000 | 0.27% | 5,728,632 |
| 2025-03-25 | 2025-03-21 | 5.790 | 1,014,800 | +8,800 | 0.27% | 5,875,692 |
| 2025-03-24 | 2025-03-20 | 5.940 | 1,006,000 | +10,000 | 0.27% | 5,975,640 |
| 2025-03-21 | 2025-03-19 | 6.020 | 996,000 | -10,000 | 0.26% | 5,995,920 |
| 2025-03-20 | 2025-03-18 | 5.910 | 1,006,000 | -6,400 | 0.27% | 5,945,460 |
| 2025-03-19 | 2025-03-17 | 5.940 | 1,012,400 | -14,800 | 0.27% | 6,013,656 |
| 2025-03-18 | 2025-03-14 | 5.810 | 1,027,200 | +5,200 | 0.27% | 5,968,032 |
| 2025-03-17 | 2025-03-13 | 5.940 | 1,022,000 | +13,200 | 0.27% | 6,070,680 |
| 2025-03-14 | 2025-03-12 | 6.290 | 1,008,800 | +10,000 | 0.27% | 6,345,352 |
| 2025-03-13 | 2025-03-11 | 6.440 | 998,800 | -2,000 | 0.27% | 6,432,272 |
| 2025-03-12 | 2025-03-10 | 6.580 | 1,000,800 | +8,800 | 0.27% | 6,585,264 |
| 2025-03-11 | 2025-03-07 | 7.360 | 992,000 | -1,600 | 0.26% | 7,301,120 |
| 2025-03-10 | 2025-03-06 | 7.460 | 993,600 | -4,000 | 0.26% | 7,412,256 |
| 2025-03-06 | 2025-03-04 | 7.260 | 997,600 | +2,000 | 0.27% | 7,242,576 |
| 2025-03-04 | 2025-02-28 | 7.030 | 995,600 | -4,800 | 0.26% | 6,999,068 |
| 2025-02-26 | 2025-02-24 | 7.250 | 1,000,400 | +2,800 | 0.27% | 7,252,900 |
| 2025-02-25 | 2025-02-21 | 7.420 | 997,600 | -8,400 | 0.27% | 7,402,192 |
| 2025-02-18 | 2025-02-14 | 7.350 | 1,006,000 | +8,400 | 0.27% | 7,394,100 |
| 2025-02-12 | 2025-02-10 | 7.800 | 997,600 | -6,000 | 0.27% | 7,781,280 |
| 2025-02-11 | 2025-02-07 | 7.760 | 1,003,600 | +6,000 | 0.27% | 7,787,936 |
| 2025-01-06 | 2025-01-02 | 7.170 | 997,600 | +10,000 | 0.27% | 7,152,792 |
| 2025-01-02 | 2024-12-27 | 7.460 | 987,600 | +6,000 | 0.26% | 7,367,496 |
| 2024-12-30 | 2024-12-24 | 7.780 | 981,600 | -4,000 | 0.26% | 7,636,848 |
| 2024-12-19 | 2024-12-17 | 7.750 | 985,600 | +4,000 | 0.26% | 7,638,400 |
| 2024-12-13 | 2024-12-11 | 7.880 | 981,600 | +16,800 | 0.26% | 7,735,008 |
| 2024-12-12 | 2024-12-10 | 7.790 | 964,800 | +3,600 | 0.26% | 7,515,792 |
| 2024-12-11 | 2024-12-09 | 8.100 | 961,200 | -800 | 0.26% | 7,785,720 |
| 2024-12-10 | 2024-12-06 | 7.950 | 962,000 | +10,800 | 0.26% | 7,647,900 |
| 2024-11-26 | 2024-11-22 | 7.940 | 951,200 | +4,000 | 0.25% | 7,552,528 |
| 2024-11-18 | 2024-11-14 | 8.550 | 947,200 | +1,200 | 0.25% | 8,098,560 |
| 2024-11-12 | 2024-11-08 | 9.180 | 946,000 | -7,600 | 0.25% | 8,684,280 |
| 2024-11-08 | 2024-11-06 | 9.570 | 953,600 | +20,000 | 0.25% | 9,125,952 |
| 2024-11-07 | 2024-11-05 | 10.060 | 933,600 | +2,000 | 0.25% | 9,392,016 |
| 2024-11-05 | 2024-11-01 | 9.860 | 931,600 | -400 | 0.25% | 9,185,576 |
| 2024-11-04 | 2024-10-31 | 10.780 | 932,000 | +2,000 | 0.25% | 10,046,960 |
| 2024-11-01 | 2024-10-30 | 10.660 | 930,000 | -15,200 | 0.25% | 9,913,800 |
| 2024-10-31 | 2024-10-29 | 10.920 | 945,200 | -6,400 | 0.25% | 10,321,584 |
| 2024-10-30 | 2024-10-28 | 10.220 | 951,600 | -14,000 | 0.25% | 9,725,352 |
| 2024-10-29 | 2024-10-25 | 9.360 | 965,600 | -9,200 | 0.26% | 9,038,016 |
| 2024-10-28 | 2024-10-24 | 8.370 | 974,800 | +8,000 | 0.26% | 8,159,076 |
| 2024-10-25 | 2024-10-23 | 8.630 | 966,800 | -12,800 | 0.26% | 8,343,484 |
| 2024-10-17 | 2024-10-15 | 7.170 | 979,600 | +10,000 | 0.26% | 7,023,732 |
| 2024-10-14 | 2024-10-09 | 7.560 | 969,600 | +4,800 | 0.26% | 7,330,176 |
| 2024-10-09 | 2024-10-07 | 9.490 | 964,800 | +12,000 | 0.26% | 9,155,952 |
| 2024-10-08 | 2024-10-04 | 9.300 | 952,800 | -60,000 | 0.25% | 8,861,040 |
| 2024-10-07 | 2024-10-03 | 8.650 | 1,012,800 | -22,000 | 0.27% | 8,760,720 |
| 2024-10-03 | 2024-09-30 | 8.450 | 1,034,800 | +32,000 | 0.28% | 8,744,060 |
| 2024-10-02 | 2024-09-27 | 7.930 | 1,002,800 | -3,600 | 0.27% | 7,952,204 |
| 2024-09-12 | 2024-09-10 | 6.480 | 1,006,400 | +10,000 | 0.27% | 6,521,472 |
| 2024-09-03 | 2024-08-30 | 7.010 | 996,400 | +3,600 | 0.26% | 6,984,764 |
| 2024-08-08 | 2024-08-06 | 7.320 | 992,800 | -2,000 | 0.26% | 7,267,296 |
| 2024-07-23 | 2024-07-19 | 7.540 | 994,800 | -5,200 | 0.26% | 7,500,792 |
| 2024-07-16 | 2024-07-12 | 7.850 | 1,000,000 | +5,200 | 0.27% | 7,850,000 |
| 2024-07-15 | 2024-07-11 | 7.800 | 994,800 | -2,000 | 0.26% | 7,759,440 |
| 2024-07-11 | 2024-07-09 | 8.010 | 996,800 | -6,000 | 0.26% | 7,984,368 |
| 2024-07-09 | 2024-07-05 | 8.000 | 1,002,800 | +20,000 | 0.27% | 8,022,400 |
| 2024-06-25 | 2024-06-21 | 8.220 | 982,800 | +10,000 | 0.26% | 8,078,616 |
| 2024-06-19 | 2024-06-17 | 8.770 | 972,800 | +4,000 | 0.26% | 8,531,456 |
| 2024-06-18 | 2024-06-14 | 8.880 | 968,800 | -74,000 | 0.26% | 8,602,944 |
| 2024-06-17 | 2024-06-13 | 8.720 | 1,042,800 | -10,000 | 0.28% | 9,093,216 |
| 2024-06-14 | 2024-06-12 | 8.530 | 1,052,800 | +12,000 | 0.28% | 8,980,384 |
| 2024-06-13 | 2024-06-11 | 8.840 | 1,040,800 | +66,000 | 0.28% | 9,200,672 |
| 2024-06-11 | 2024-06-06 | 9.060 | 974,800 | +4,000 | 0.26% | 8,831,688 |
| 2024-06-07 | 2024-06-05 | 9.280 | 970,800 | +40,000 | 0.26% | 9,009,024 |
| 2024-06-03 | 2024-05-30 | 9.530 | 930,800 | +4,000 | 0.25% | 8,870,524 |
| 2024-05-31 | 2024-05-29 | 9.610 | 926,800 | -91,200 | 0.25% | 8,906,548 |
| 2024-05-29 | 2024-05-27 | 9.030 | 1,018,000 | +10,000 | 0.27% | 9,192,540 |
| 2024-05-28 | 2024-05-24 | 9.050 | 1,008,000 | -2,000 | 0.27% | 9,122,400 |
| 2024-05-27 | 2024-05-23 | 9.370 | 1,010,000 | +71,600 | 0.27% | 9,463,700 |
| 2024-05-24 | 2024-05-22 | 10.240 | 938,400 | -128,400 | 0.25% | 9,609,216 |
| 2024-05-23 | 2024-05-21 | 8.750 | 1,066,800 | +400 | 0.28% | 9,334,500 |
| 2024-05-22 | 2024-05-20 | 9.120 | 1,066,400 | -12,000 | 0.28% | 9,725,568 |
| 2024-05-20 | 2024-05-16 | 9.150 | 1,078,400 | +30,000 | 0.29% | 9,867,360 |
| 2024-05-14 | 2024-05-10 | 9.200 | 1,048,400 | +800 | 0.28% | 9,645,280 |
| 2024-05-13 | 2024-05-09 | 9.200 | 1,047,600 | -10,000 | 0.28% | 9,637,920 |
| 2024-05-10 | 2024-05-08 | 8.910 | 1,057,600 | +2,000 | 0.28% | 9,423,216 |
| 2024-05-09 | 2024-05-07 | 9.190 | 1,055,600 | -8,400 | 0.28% | 9,700,964 |
| 2024-05-08 | 2024-05-06 | 9.090 | 1,064,000 | +98,400 | 0.28% | 9,671,760 |
| 2024-05-07 | 2024-05-03 | 9.400 | 965,600 | -11,600 | 0.26% | 9,076,640 |
| 2024-05-06 | 2024-05-02 | 9.020 | 977,200 | -7,200 | 0.26% | 8,814,344 |
| 2024-05-03 | 2024-04-30 | 8.790 | 984,400 | -30,000 | 0.26% | 8,652,876 |
| 2024-05-02 | 2024-04-29 | 8.800 | 1,014,400 | +4,800 | 0.27% | 8,926,720 |
| 2024-04-30 | 2024-04-26 | 8.520 | 1,009,600 | -6,800 | 0.27% | 8,601,792 |
| 2024-04-29 | 2024-04-25 | 8.170 | 1,016,400 | +10,000 | 0.27% | 8,303,988 |
| 2024-04-26 | 2024-04-24 | 8.170 | 1,006,400 | +10,000 | 0.27% | 8,222,288 |
| 2024-04-25 | 2024-04-23 | 8.250 | 996,400 | +31,600 | 0.26% | 8,220,300 |
| 2024-04-24 | 2024-04-22 | 8.720 | 964,800 | +46,800 | 0.26% | 8,413,056 |
| 2024-04-22 | 2024-04-18 | 9.510 | 918,000 | -800 | 0.24% | 8,730,180 |
| 2024-04-17 | 2024-04-15 | 9.420 | 918,800 | +10,000 | 0.24% | 8,655,096 |
| 2024-04-16 | 2024-04-12 | 9.270 | 908,800 | +8,800 | 0.24% | 8,424,576 |
| 2024-04-15 | 2024-04-11 | 9.630 | 900,000 | +33,200 | 0.24% | 8,667,000 |
| 2024-04-12 | 2024-04-10 | 10.120 | 866,800 | +47,600 | 0.23% | 8,772,016 |
| 2024-04-05 | 2024-04-02 | 10.140 | 819,200 | +4,000 | 0.22% | 8,306,688 |
| 2024-04-03 | 2024-03-28 | 10.460 | 815,200 | -4,000 | 0.22% | 8,526,992 |
| 2024-04-02 | 2024-03-27 | 10.080 | 819,200 | -10,000 | 0.22% | 8,257,536 |
| 2024-03-27 | 2024-03-25 | 9.900 | 829,200 | -400 | 0.22% | 8,209,080 |
| 2024-03-26 | 2024-03-22 | 10.040 | 829,600 | +1,200 | 0.22% | 8,329,184 |
| 2024-03-25 | 2024-03-21 | 10.620 | 828,400 | +4,000 | 0.22% | 8,797,608 |
| 2024-03-22 | 2024-03-20 | 11.180 | 824,400 | +4,000 | 0.22% | 9,216,792 |
| 2024-03-21 | 2024-03-19 | 11.520 | 820,400 | -4,000 | 0.22% | 9,451,008 |
| 2024-03-19 | 2024-03-15 | 11.140 | 824,400 | -20,000 | 0.22% | 9,183,816 |
| 2024-03-18 | 2024-03-14 | 11.400 | 844,400 | +4,000 | 0.22% | 9,626,160 |
| 2024-03-15 | 2024-03-13 | 11.520 | 840,400 | +400 | 0.22% | 9,681,408 |
| 2024-03-14 | 2024-03-12 | 11.660 | 840,000 | +2,000 | 0.22% | 9,794,400 |
| 2024-03-08 | 2024-03-06 | 10.760 | 838,000 | -1,600 | 0.22% | 9,016,880 |
| 2024-03-07 | 2024-03-05 | 10.100 | 839,600 | +400 | 0.22% | 8,479,960 |
| 2024-03-04 | 2024-02-29 | 10.460 | 839,200 | +1,200 | 0.22% | 8,778,032 |
| 2024-02-29 | 2024-02-27 | 10.240 | 838,000 | +1,200 | 0.22% | 8,581,120 |
| 2024-02-27 | 2024-02-23 | 10.500 | 836,800 | +800 | 0.22% | 8,786,400 |
| 2024-02-23 | 2024-02-21 | 9.780 | 836,000 | -5,200 | 0.22% | 8,176,080 |
| 2024-02-20 | 2024-02-16 | 9.740 | 841,200 | -800 | 0.22% | 8,193,288 |
| 2024-02-19 | 2024-02-15 | 9.380 | 842,000 | +20,000 | 0.22% | 7,897,960 |
| 2024-02-05 | 2024-02-01 | 9.040 | 822,000 | -1,200 | 0.22% | 7,430,880 |
| 2024-01-31 | 2024-01-29 | 9.060 | 823,200 | +400 | 0.22% | 7,458,192 |
| 2024-01-30 | 2024-01-26 | 9.450 | 822,800 | +4,800 | 0.22% | 7,775,460 |
| 2024-01-26 | 2024-01-24 | 9.450 | 818,000 | -2,000 | 0.22% | 7,730,100 |
| 2024-01-25 | 2024-01-23 | 8.910 | 820,000 | -1,600 | 0.22% | 7,306,200 |
| 2024-01-24 | 2024-01-22 | 8.720 | 821,600 | -2,400 | 0.22% | 7,164,352 |
| 2024-01-10 | 2024-01-08 | 10.220 | 824,000 | +4,000 | 0.22% | 8,421,280 |
| 2024-01-08 | 2024-01-04 | 10.800 | 820,000 | +2,000 | 0.22% | 8,856,000 |
| 2024-01-04 | 2024-01-02 | 10.660 | 818,000 | +1,200 | 0.22% | 8,719,880 |
| 2024-01-03 | 2023-12-29 | 10.940 | 816,800 | +4,000 | 0.22% | 8,935,792 |
| 2024-01-02 | 2023-12-28 | 10.940 | 812,800 | -3,200 | 0.22% | 8,892,032 |
| 2023-12-22 | 2023-12-20 | 10.140 | 816,000 | -1,200 | 0.22% | 8,274,240 |
| 2023-12-19 | 2023-12-15 | 10.200 | 817,200 | +4,400 | 0.22% | 8,335,440 |
| 2023-12-18 | 2023-12-14 | 9.650 | 812,800 | -4,000 | 0.22% | 7,843,520 |
| 2023-12-14 | 2023-12-12 | 9.550 | 816,800 | -4,400 | 0.22% | 7,800,440 |
| 2023-12-13 | 2023-12-11 | 9.230 | 821,200 | +800 | 0.22% | 7,579,676 |
| 2023-12-08 | 2023-12-06 | 9.640 | 820,400 | -12,400 | 0.22% | 7,908,656 |
| 2023-12-07 | 2023-12-05 | 9.500 | 832,800 | -60,000 | 0.22% | 7,911,600 |
| 2023-12-05 | 2023-12-01 | 9.710 | 892,800 | +3,200 | 0.24% | 8,669,088 |
| 2023-12-01 | 2023-11-29 | 10.020 | 889,600 | +1,600 | 0.24% | 8,913,792 |
| 2023-11-30 | 2023-11-28 | 10.360 | 888,000 | +2,000 | 0.24% | 9,199,680 |
| 2023-11-24 | 2023-11-22 | 10.520 | 886,000 | +2,000 | 0.24% | 9,320,720 |
| 2023-11-21 | 2023-11-17 | 10.640 | 884,000 | +9,200 | 0.23% | 9,405,760 |
| 2023-11-20 | 2023-11-16 | 11.140 | 874,800 | +20,000 | 0.23% | 9,745,272 |
| 2023-11-16 | 2023-11-14 | 10.820 | 854,800 | +1,200 | 0.23% | 9,248,936 |
| 2023-11-15 | 2023-11-13 | 10.700 | 853,600 | +5,200 | 0.23% | 9,133,520 |
| 2023-11-14 | 2023-11-10 | 10.640 | 848,400 | -4,000 | 0.23% | 9,026,976 |
| 2023-11-10 | 2023-11-08 | 10.820 | 852,400 | +3,200 | 0.23% | 9,222,968 |
| 2023-11-09 | 2023-11-07 | 10.840 | 849,200 | -2,000 | 0.23% | 9,205,328 |
| 2023-11-08 | 2023-11-06 | 11.420 | 851,200 | +5,200 | 0.23% | 9,720,704 |
| 2023-11-07 | 2023-11-03 | 11.100 | 846,000 | +8,400 | 0.22% | 9,390,600 |
| 2023-11-06 | 2023-11-02 | 11.140 | 837,600 | -5,600 | 0.22% | 9,330,864 |
| 2023-11-03 | 2023-11-01 | 11.640 | 843,200 | -9,200 | 0.22% | 9,814,848 |
| 2023-11-02 | 2023-10-31 | 11.880 | 852,400 | -400 | 0.23% | 10,126,512 |
| 2023-11-01 | 2023-10-30 | 12.640 | 852,800 | +2,000 | 0.23% | 10,779,392 |
| 2023-10-31 | 2023-10-27 | 13.480 | 850,800 | +2,800 | 0.23% | 11,468,784 |
| 2023-10-30 | 2023-10-26 | 13.100 | 848,000 | +800 | 0.23% | 11,108,800 |
| 2023-10-27 | 2023-10-25 | 13.700 | 847,200 | +10,000 | 0.23% | 11,606,640 |
| 2023-10-26 | 2023-10-24 | 13.880 | 837,200 | +800 | 0.22% | 11,620,336 |
| 2023-10-13 | 2023-10-11 | 15.580 | 836,400 | -2,000 | 0.22% | 13,031,112 |
| 2023-10-03 | 2023-09-28 | 15.480 | 838,400 | -1,600 | 0.22% | 12,978,432 |
| 2023-09-26 | 2023-09-22 | 15.260 | 840,000 | -5,600 | 0.22% | 12,818,400 |
| 2023-09-21 | 2023-09-19 | 15.260 | 845,600 | +6,400 | 0.22% | 12,903,856 |
| 2023-09-19 | 2023-09-15 | 16.180 | 839,200 | -113,600 | 0.22% | 13,578,256 |
| 2023-09-15 | 2023-09-13 | 16.080 | 952,800 | -54,800 | 0.25% | 15,321,024 |
| 2023-09-04 | 2023-08-30 | 13.980 | 1,007,600 | +1,200 | 0.27% | 14,086,248 |
| 2023-08-31 | 2023-08-29 | 14.000 | 1,006,400 | +4,400 | 0.27% | 14,089,600 |
| 2023-08-29 | 2023-08-25 | 14.060 | 1,002,000 | -3,200 | 0.27% | 14,088,120 |
| 2023-08-28 | 2023-08-24 | 13.560 | 1,005,200 | -800 | 0.27% | 13,630,512 |
| 2023-08-24 | 2023-08-22 | 13.720 | 1,006,000 | -6,000 | 0.27% | 13,802,320 |
| 2023-08-23 | 2023-08-21 | 13.920 | 1,012,000 | -800 | 0.27% | 14,087,040 |
| 2023-08-22 | 2023-08-18 | 14.120 | 1,012,800 | +800 | 0.27% | 14,300,736 |
| 2023-08-21 | 2023-08-17 | 14.500 | 1,012,000 | +5,600 | 0.27% | 14,674,000 |
| 2023-08-18 | 2023-08-16 | 14.580 | 1,006,400 | -3,200 | 0.27% | 14,673,312 |
| 2023-08-16 | 2023-08-14 | 15.020 | 1,009,600 | +1,200 | 0.27% | 15,164,192 |
| 2023-08-15 | 2023-08-11 | 14.820 | 1,008,400 | +2,000 | 0.27% | 14,944,488 |
| 2023-08-11 | 2023-08-09 | 15.180 | 1,006,400 | -1,600 | 0.27% | 15,277,152 |
| 2023-08-07 | 2023-08-03 | 15.260 | 1,008,000 | +6,000 | 0.27% | 15,382,080 |
| 2023-08-04 | 2023-08-02 | 15.060 | 1,002,000 | +30,000 | 0.27% | 15,090,120 |
| 2023-08-03 | 2023-08-01 | 15.240 | 972,000 | +24,000 | 0.26% | 14,813,280 |
| 2023-08-02 | 2023-07-31 | 15.380 | 948,000 | +76,800 | 0.25% | 14,580,240 |
| 2023-07-31 | 2023-07-27 | 15.060 | 871,200 | -1,200 | 0.23% | 13,120,272 |
| 2023-07-26 | 2023-07-24 | 14.600 | 872,400 | -2,800 | 0.23% | 12,737,040 |
| 2023-07-25 | 2023-07-21 | 14.800 | 875,200 | +1,200 | 0.23% | 12,952,960 |
| 2023-07-24 | 2023-07-20 | 14.740 | 874,000 | -1,600 | 0.23% | 12,882,760 |
| 2023-07-21 | 2023-07-19 | 15.060 | 875,600 | +3,200 | 0.23% | 13,186,536 |
| 2023-07-20 | 2023-07-18 | 15.220 | 872,400 | +2,000 | 0.23% | 13,277,928 |
| 2023-07-18 | 2023-07-13 | 16.020 | 870,400 | +3,600 | 0.23% | 13,943,808 |
| 2023-07-14 | 2023-07-12 | 15.820 | 866,800 | -20,800 | 0.23% | 13,712,776 |
| 2023-07-12 | 2023-07-10 | 15.860 | 887,600 | -1,200 | 0.24% | 14,077,336 |
| 2023-07-10 | 2023-07-06 | 15.600 | 888,800 | -4,800 | 0.24% | 13,865,280 |
| 2023-07-07 | 2023-07-05 | 15.840 | 893,600 | +26,000 | 0.24% | 14,154,624 |
| 2023-06-29 | 2023-06-27 | 16.400 | 867,600 | -800 | 0.23% | 14,228,640 |
| 2023-06-21 | 2023-06-19 | 17.020 | 868,400 | +3,200 | 0.23% | 14,780,168 |
| 2023-06-20 | 2023-06-16 | 17.260 | 865,200 | -12,000 | 0.23% | 14,933,352 |
| 2023-06-19 | 2023-06-15 | 17.100 | 877,200 | -1,600 | 0.23% | 15,000,120 |
| 2023-06-15 | 2023-06-13 | 16.420 | 878,800 | -1,200 | 0.23% | 14,429,896 |
| 2023-06-14 | 2023-06-12 | 16.500 | 880,000 | +8,800 | 0.23% | 14,520,000 |
| 2023-06-13 | 2023-06-09 | 16.040 | 871,200 | +8,000 | 0.23% | 13,974,048 |
| 2023-06-09 | 2023-06-07 | 16.240 | 863,200 | +800 | 0.23% | 14,018,368 |
| 2023-06-08 | 2023-06-06 | 16.500 | 862,400 | +800 | 0.23% | 14,229,600 |
| 2023-06-06 | 2023-06-02 | 16.880 | 861,600 | +2,400 | 0.23% | 14,543,808 |
| 2023-06-05 | 2023-06-01 | 16.660 | 859,200 | +2,000 | 0.23% | 14,314,272 |
| 2023-06-01 | 2023-05-30 | 16.980 | 857,200 | -10,000 | 0.23% | 14,555,256 |
| 2023-05-31 | 2023-05-29 | 16.640 | 867,200 | +800 | 0.23% | 14,430,208 |
| 2023-05-29 | 2023-05-24 | 17.460 | 866,400 | -2,000 | 0.23% | 15,127,344 |
| 2023-05-25 | 2023-05-23 | 17.300 | 868,400 | +1,200 | 0.23% | 15,023,320 |
| 2023-05-24 | 2023-05-22 | 16.940 | 867,200 | -2,400 | 0.23% | 14,690,368 |
| 2023-05-23 | 2023-05-19 | 16.900 | 869,600 | +2,000 | 0.23% | 14,696,240 |
| 2023-05-22 | 2023-05-18 | 17.440 | 867,600 | +2,400 | 0.23% | 15,130,944 |
| 2023-05-19 | 2023-05-17 | 17.400 | 865,200 | +1,600 | 0.23% | 15,054,480 |
| 2023-05-18 | 2023-05-16 | 17.920 | 863,600 | +2,000 | 0.23% | 15,475,712 |
| 2023-05-17 | 2023-05-15 | 17.980 | 861,600 | +2,000 | 0.23% | 15,491,568 |
| 2023-05-15 | 2023-05-11 | 18.300 | 859,600 | +800 | 0.23% | 15,730,680 |
| 2023-05-12 | 2023-05-10 | 18.620 | 858,800 | +24,400 | 0.23% | 15,990,856 |
| 2023-05-03 | 2023-04-28 | 19.320 | 834,400 | -1,200 | 0.22% | 16,120,608 |
| 2023-05-02 | 2023-04-27 | 18.960 | 835,600 | +1,600 | 0.22% | 15,842,976 |
| 2023-04-27 | 2023-04-25 | 18.900 | 834,000 | +30,800 | 0.22% | 15,762,600 |
| 2023-04-26 | 2023-04-24 | 21.750 | 803,200 | -8,400 | 0.21% | 17,469,600 |
| 2023-04-25 | 2023-04-21 | 21.000 | 811,600 | -1,600 | 0.22% | 17,043,600 |
| 2023-04-24 | 2023-04-20 | 21.200 | 813,200 | -3,200 | 0.22% | 17,239,840 |
| 2023-04-20 | 2023-04-18 | 21.300 | 816,400 | -2,000 | 0.22% | 17,389,320 |
| 2023-04-18 | 2023-04-14 | 20.950 | 818,400 | -18,800 | 0.22% | 17,145,480 |
| 2023-04-17 | 2023-04-13 | 20.100 | 837,200 | +10,000 | 0.22% | 16,827,720 |
| 2023-04-13 | 2023-04-11 | 19.900 | 827,200 | -2,000 | 0.22% | 16,461,280 |
| 2023-04-11 | 2023-04-04 | 20.150 | 829,200 | +55,200 | 0.22% | 16,708,380 |
| 2023-04-04 | 2023-03-31 | 20.200 | 774,000 | +56,000 | 0.21% | 15,634,800 |
| 2023-04-03 | 2023-03-30 | 20.750 | 718,000 | -800 | 0.19% | 14,898,500 |
| 2023-03-31 | 2023-03-29 | 20.850 | 718,800 | +28,800 | 0.19% | 14,986,980 |
| 2023-03-29 | 2023-03-27 | 21.400 | 690,000 | -22,400 | 0.18% | 14,766,000 |
| 2023-03-27 | 2023-03-23 | 19.900 | 712,400 | -800 | 0.19% | 14,176,760 |
| 2023-03-24 | 2023-03-22 | 19.840 | 713,200 | +2,400 | 0.19% | 14,149,888 |
| 2023-03-21 | 2023-03-17 | 19.840 | 710,800 | +130,800 | 0.19% | 14,102,272 |
| 2023-03-20 | 2023-03-16 | 19.780 | 580,000 | +42,400 | 0.15% | 11,472,400 |
| 2023-03-17 | 2023-03-15 | 20.550 | 537,600 | -11,600 | 0.14% | 11,047,680 |
| 2023-03-16 | 2023-03-14 | 20.300 | 549,200 | +14,000 | 0.15% | 11,148,760 |
| 2023-03-15 | 2023-03-13 | 20.500 | 535,200 | -16,000 | 0.14% | 10,971,600 |
| 2023-03-14 | 2023-03-10 | 18.440 | 551,200 | +1,600 | 0.15% | 10,164,128 |
| 2023-03-13 | 2023-03-09 | 19.080 | 549,600 | +40,800 | 0.15% | 10,486,368 |
| 2023-03-10 | 2023-03-08 | 19.920 | 508,800 | -400 | 0.14% | 10,135,296 |
| 2023-03-09 | 2023-03-07 | 19.640 | 509,200 | +14,000 | 0.14% | 10,000,688 |
| 2023-03-08 | 2023-03-06 | 19.560 | 495,200 | -184,400 | 0.13% | 9,686,112 |
| 2023-03-07 | 2023-03-03 | 17.000 | 679,600 | -3,200 | 0.18% | 11,553,200 |
| 2023-03-06 | 2023-03-02 | 16.720 | 682,800 | +49,600 | 0.18% | 11,416,416 |
| 2023-03-03 | 2023-03-01 | 17.840 | 633,200 | -38,000 | 0.17% | 11,296,288 |
| 2023-03-02 | 2023-02-28 | 17.300 | 671,200 | -1,200 | 0.18% | 11,611,760 |
| 2023-03-01 | 2023-02-27 | 17.160 | 672,400 | +29,200 | 0.18% | 11,538,384 |
| 2023-02-27 | 2023-02-23 | 16.900 | 643,200 | +2,800 | 0.17% | 10,870,080 |
| 2023-02-24 | 2023-02-22 | 16.900 | 640,400 | -4,800 | 0.17% | 10,822,760 |
| 2023-02-23 | 2023-02-21 | 17.420 | 645,200 | -8,800 | 0.17% | 11,239,384 |
| 2023-02-16 | 2023-02-14 | 16.880 | 654,000 | +2,000 | 0.17% | 11,039,520 |
| 2023-02-15 | 2023-02-13 | 16.580 | 652,000 | -12,800 | 0.17% | 10,810,160 |
| 2023-02-14 | 2023-02-10 | 16.120 | 664,800 | +22,800 | 0.18% | 10,716,576 |
| 2023-02-13 | 2023-02-09 | 16.400 | 642,000 | +30,000 | 0.17% | 10,528,800 |
| 2023-02-08 | 2023-02-06 | 16.080 | 612,000 | +59,200 | 0.16% | 9,840,960 |
| 2023-02-07 | 2023-02-03 | 16.720 | 552,800 | +6,000 | 0.15% | 9,242,816 |
| 2023-02-06 | 2023-02-02 | 17.200 | 546,800 | -2,800 | 0.15% | 9,404,960 |
| 2023-02-03 | 2023-02-01 | 17.240 | 549,600 | -8,400 | 0.15% | 9,475,104 |
| 2023-02-02 | 2023-01-31 | 16.340 | 558,000 | +3,200 | 0.15% | 9,117,720 |
| 2023-02-01 | 2023-01-30 | 16.580 | 554,800 | +2,000 | 0.15% | 9,198,584 |
| 2023-01-31 | 2023-01-27 | 16.940 | 552,800 | -31,600 | 0.15% | 9,364,432 |
| 2023-01-30 | 2023-01-26 | 17.400 | 584,400 | +10,400 | 0.16% | 10,168,560 |
| 2023-01-27 | 2023-01-20 | 17.220 | 574,000 | -4,000 | 0.15% | 9,884,280 |
| 2023-01-26 | 2023-01-19 | 15.820 | 578,000 | -6,000 | 0.15% | 9,143,960 |
| 2023-01-19 | 2023-01-17 | 15.880 | 584,000 | +10,800 | 0.16% | 9,273,920 |
| 2023-01-18 | 2023-01-16 | 15.700 | 573,200 | +4,000 | 0.15% | 8,999,240 |
| 2023-01-17 | 2023-01-13 | 15.920 | 569,200 | +2,800 | 0.15% | 9,061,664 |
| 2023-01-16 | 2023-01-12 | 16.300 | 566,400 | -16,800 | 0.15% | 9,232,320 |
| 2023-01-13 | 2023-01-11 | 15.820 | 583,200 | -20,000 | 0.16% | 9,226,224 |
| 2023-01-12 | 2023-01-10 | 15.660 | 603,200 | -4,800 | 0.16% | 9,446,112 |
| 2023-01-11 | 2023-01-09 | 14.980 | 608,000 | +8,800 | 0.16% | 9,107,840 |
| 2023-01-10 | 2023-01-06 | 15.260 | 599,200 | +23,200 | 0.16% | 9,143,792 |
| 2023-01-09 | 2023-01-05 | 14.280 | 576,000 | +800 | 0.15% | 8,225,280 |
| 2023-01-06 | 2023-01-04 | 14.440 | 575,200 | +8,000 | 0.15% | 8,305,888 |
| 2023-01-04 | 2022-12-30 | 14.440 | 567,200 | +800 | 0.15% | 8,190,368 |
| 2023-01-03 | 2022-12-29 | 14.220 | 566,400 | +7,200 | 0.15% | 8,054,208 |
| 2022-12-30 | 2022-12-28 | 14.780 | 559,200 | +4,000 | 0.15% | 8,264,976 |
| 2022-12-29 | 2022-12-23 | 14.400 | 555,200 | +10,000 | 0.15% | 7,994,880 |
| 2022-12-28 | 2022-12-22 | 14.560 | 545,200 | +1,200 | 0.14% | 7,938,112 |
| 2022-12-23 | 2022-12-21 | 14.940 | 544,000 | +10,800 | 0.14% | 8,127,360 |
| 2022-12-22 | 2022-12-20 | 15.540 | 533,200 | +3,200 | 0.14% | 8,285,928 |
| 2022-12-21 | 2022-12-19 | 15.660 | 530,000 | +6,000 | 0.14% | 8,299,800 |
| 2022-12-20 | 2022-12-16 | 16.020 | 524,000 | +400 | 0.14% | 8,394,480 |
| 2022-12-19 | 2022-12-15 | 15.760 | 523,600 | +25,200 | 0.14% | 8,251,936 |
| 2022-12-16 | 2022-12-14 | 15.920 | 498,400 | +400 | 0.13% | 7,934,528 |
| 2022-12-15 | 2022-12-13 | 15.800 | 498,000 | +2,000 | 0.13% | 7,868,400 |
| 2022-12-13 | 2022-12-09 | 15.940 | 496,000 | +4,000 | 0.13% | 7,906,240 |
| 2022-12-12 | 2022-12-08 | 15.740 | 492,000 | -1,600 | 0.13% | 7,744,080 |
| 2022-12-09 | 2022-12-07 | 15.720 | 493,600 | +15,200 | 0.13% | 7,759,392 |
| 2022-12-08 | 2022-12-06 | 15.900 | 478,400 | +40,400 | 0.13% | 7,606,560 |
| 2022-12-07 | 2022-12-05 | 16.840 | 438,000 | +32,800 | 0.12% | 7,375,920 |
| 2022-12-06 | 2022-12-02 | 17.200 | 405,200 | -27,200 | 0.11% | 6,969,440 |
| 2022-12-05 | 2022-12-01 | 17.720 | 432,400 | -2,000 | 0.11% | 7,662,128 |
| 2022-12-02 | 2022-11-30 | 18.220 | 434,400 | +1,200 | 0.12% | 7,914,768 |
| 2022-11-30 | 2022-11-28 | 17.060 | 433,200 | -4,400 | 0.12% | 7,390,392 |
| 2022-11-29 | 2022-11-25 | 17.460 | 437,600 | +6,000 | 0.12% | 7,640,496 |
| 2022-11-28 | 2022-11-24 | 17.480 | 431,600 | +800 | 0.11% | 7,544,368 |
| 2022-11-25 | 2022-11-23 | 17.440 | 430,800 | +800 | 0.11% | 7,513,152 |
| 2022-11-24 | 2022-11-22 | 16.720 | 430,000 | +56,000 | 0.11% | 7,189,600 |
| 2022-11-21 | 2022-11-17 | 17.000 | 374,000 | +6,000 | 0.10% | 6,358,000 |
| 2022-11-17 | 2022-11-15 | 17.700 | 368,000 | +5,200 | 0.10% | 6,513,600 |
| 2022-11-16 | 2022-11-14 | 17.580 | 362,800 | -7,200 | 0.10% | 6,378,024 |
| 2022-11-09 | 2022-11-07 | 17.900 | 370,000 | -4,000 | 0.10% | 6,623,000 |
| 2022-11-08 | 2022-11-04 | 17.120 | 374,000 | -23,600 | 0.10% | 6,402,880 |
| 2022-11-07 | 2022-11-03 | 15.740 | 397,600 | +14,000 | 0.11% | 6,258,224 |
| 2022-11-04 | 2022-11-02 | 16.860 | 383,600 | -14,000 | 0.10% | 6,467,496 |
| 2022-11-03 | 2022-11-01 | 16.360 | 397,600 | +10,000 | 0.11% | 6,504,736 |
| 2022-11-02 | 2022-10-31 | 15.320 | 387,600 | +18,000 | 0.10% | 5,938,032 |
| 2022-10-31 | 2022-10-27 | 17.520 | 369,600 | +32,400 | 0.10% | 6,475,392 |
| 2022-10-28 | 2022-10-26 | 17.840 | 337,200 | +2,000 | 0.09% | 6,015,648 |
| 2022-10-26 | 2022-10-24 | 16.740 | 335,200 | -7,200 | 0.09% | 5,611,248 |
| 2022-10-25 | 2022-10-21 | 17.740 | 342,400 | +4,000 | 0.09% | 6,074,176 |
| 2022-10-24 | 2022-10-20 | 17.660 | 338,400 | +400 | 0.09% | 5,976,144 |
| 2022-10-20 | 2022-10-18 | 18.020 | 338,000 | -400 | 0.09% | 6,090,760 |
| 2022-10-19 | 2022-10-17 | 17.120 | 338,400 | +800 | 0.09% | 5,793,408 |
| 2022-10-17 | 2022-10-13 | 15.920 | 337,600 | -10,000 | 0.09% | 5,374,592 |
| 2022-10-14 | 2022-10-12 | 16.100 | 347,600 | +9,600 | 0.09% | 5,596,360 |
| 2022-10-13 | 2022-10-11 | 16.100 | 338,000 | -10,000 | 0.09% | 5,441,800 |
| 2022-10-12 | 2022-10-10 | 15.680 | 348,000 | -2,000 | 0.09% | 5,456,640 |
| 2022-10-11 | 2022-10-07 | 16.900 | 350,000 | +1,600 | 0.09% | 5,915,000 |
| 2022-10-07 | 2022-10-05 | 17.360 | 348,400 | +20,000 | 0.09% | 6,048,224 |
| 2022-10-03 | 2022-09-29 | 16.320 | 328,400 | +2,000 | 0.09% | 5,359,488 |
| 2022-09-30 | 2022-09-28 | 16.620 | 326,400 | +20,000 | 0.09% | 5,424,768 |
| 2022-09-29 | 2022-09-27 | 17.600 | 306,400 | +400 | 0.08% | 5,392,640 |
| 2022-09-28 | 2022-09-26 | 17.920 | 306,000 | +8,000 | 0.08% | 5,483,520 |
| 2022-09-27 | 2022-09-23 | 17.880 | 298,000 | +41,600 | 0.08% | 5,328,240 |
| 2022-09-26 | 2022-09-22 | 20.500 | 256,400 | +2,000 | 0.07% | 5,256,200 |
| 2022-09-23 | 2022-09-21 | 20.850 | 254,400 | +400 | 0.07% | 5,304,240 |
| 2022-09-22 | 2022-09-20 | 21.150 | 254,000 | -8,000 | 0.07% | 5,372,100 |
| 2022-09-20 | 2022-09-16 | 20.650 | 262,000 | +800 | 0.07% | 5,410,300 |
| 2022-09-19 | 2022-09-15 | 21.200 | 261,200 | +29,200 | 0.07% | 5,537,440 |
| 2022-09-16 | 2022-09-14 | 23.250 | 232,000 | -2,800 | 0.06% | 5,394,000 |
| 2022-09-15 | 2022-09-13 | 23.500 | 234,800 | -7,200 | 0.06% | 5,517,800 |
| 2022-09-14 | 2022-09-09 | 22.350 | 242,000 | -5,200 | 0.06% | 5,408,700 |
| 2022-09-13 | 2022-09-08 | 22.300 | 247,200 | -24,800 | 0.07% | 5,512,560 |
| 2022-09-09 | 2022-09-07 | 21.850 | 272,000 | -5,600 | 0.07% | 5,943,200 |
| 2022-09-08 | 2022-09-06 | 21.100 | 277,600 | +800 | 0.07% | 5,857,360 |
| 2022-09-06 | 2022-09-02 | 20.400 | 276,800 | +4,800 | 0.07% | 5,646,720 |
| 2022-09-05 | 2022-09-01 | 20.750 | 272,000 | +4,800 | 0.07% | 5,644,000 |
| 2022-09-02 | 2022-08-31 | 20.600 | 267,200 | +16,400 | 0.07% | 5,504,320 |
| 2022-09-01 | 2022-08-30 | 21.900 | 250,800 | +6,000 | 0.07% | 5,492,520 |
| 2022-08-31 | 2022-08-29 | 22.000 | 244,800 | -20,000 | 0.07% | 5,385,600 |
| 2022-08-29 | 2022-08-25 | 20.200 | 264,800 | +400 | 0.07% | 5,348,960 |
| 2022-08-26 | 2022-08-24 | 19.940 | 264,400 | +4,800 | 0.07% | 5,272,136 |
| 2022-08-25 | 2022-08-23 | 20.900 | 259,600 | -2,000 | 0.07% | 5,425,640 |
| 2022-08-24 | 2022-08-22 | 21.200 | 261,600 | +2,000 | 0.07% | 5,545,920 |
| 2022-08-23 | 2022-08-19 | 22.200 | 259,600 | +2,000 | 0.07% | 5,763,120 |
| 2022-08-19 | 2022-08-17 | 21.150 | 257,600 | +10,000 | 0.07% | 5,448,240 |
| 2022-08-17 | 2022-08-15 | 21.200 | 247,600 | -14,000 | 0.07% | 5,249,120 |
| 2022-08-16 | 2022-08-12 | 20.400 | 261,600 | +2,000 | 0.07% | 5,336,640 |
| 2022-08-15 | 2022-08-11 | 21.250 | 259,600 | -800 | 0.07% | 5,516,500 |
| 2022-08-12 | 2022-08-10 | 21.000 | 260,400 | -2,400 | 0.07% | 5,468,400 |
| 2022-08-11 | 2022-08-09 | 21.700 | 262,800 | -4,800 | 0.07% | 5,702,760 |
| 2022-08-10 | 2022-08-08 | 20.500 | 267,600 | +19,200 | 0.07% | 5,485,800 |
| 2022-08-09 | 2022-08-05 | 19.480 | 248,400 | +9,200 | 0.07% | 4,838,832 |
| 2022-08-08 | 2022-08-04 | 19.180 | 239,200 | +4,000 | 0.06% | 4,587,856 |
| 2022-08-05 | 2022-08-03 | 18.740 | 235,200 | +11,600 | 0.06% | 4,407,648 |
| 2022-08-04 | 2022-08-02 | 18.920 | 223,600 | +2,800 | 0.06% | 4,230,512 |
| 2022-08-03 | 2022-08-01 | 19.960 | 220,800 | -6,000 | 0.06% | 4,407,168 |
| 2022-08-02 | 2022-07-29 | 20.850 | 226,800 | -4,000 | 0.06% | 4,728,780 |
| 2022-08-01 | 2022-07-28 | 21.000 | 230,800 | -1,200 | 0.06% | 4,846,800 |
| 2022-07-29 | 2022-07-27 | 20.700 | 232,000 | +12,000 | 0.06% | 4,802,400 |
| 2022-07-28 | 2022-07-26 | 20.900 | 220,000 | -6,800 | 0.06% | 4,598,000 |
| 2022-07-27 | 2022-07-25 | 19.820 | 226,800 | +35,200 | 0.06% | 4,495,176 |
| 2022-07-26 | 2022-07-22 | 22.400 | 191,600 | +2,800 | 0.05% | 4,291,840 |
| 2022-07-25 | 2022-07-21 | 22.750 | 188,800 | -4,000 | 0.05% | 4,295,200 |
| 2022-07-22 | 2022-07-20 | 23.250 | 192,800 | +8,000 | 0.05% | 4,482,600 |
| 2022-07-21 | 2022-07-19 | 23.450 | 184,800 | +10,800 | 0.05% | 4,333,560 |
| 2022-07-20 | 2022-07-18 | 24.000 | 174,000 | -800 | 0.05% | 4,176,000 |
| 2022-07-19 | 2022-07-15 | 24.800 | 174,800 | +400 | 0.05% | 4,335,040 |
| 2022-07-18 | 2022-07-14 | 25.050 | 174,400 | -11,200 | 0.05% | 4,368,720 |
| 2022-07-15 | 2022-07-13 | 24.450 | 185,600 | +800 | 0.05% | 4,537,920 |
| 2022-07-14 | 2022-07-12 | 24.500 | 184,800 | -16,000 | 0.05% | 4,527,600 |
| 2022-07-13 | 2022-07-11 | 25.450 | 200,800 | +70,800 | 0.05% | 5,110,360 |
| 2022-07-12 | 2022-07-08 | 25.950 | 130,000 | -38,400 | 0.03% | 3,373,500 |
| 2022-07-11 | 2022-07-07 | 25.600 | 168,400 | +2,800 | 0.04% | 4,311,040 |
| 2022-07-08 | 2022-07-06 | 25.500 | 165,600 | +52,000 | 0.04% | 4,222,800 |
| 2022-07-07 | 2022-07-05 | 27.050 | 113,600 | -73,600 | 0.03% | 3,072,880 |
| 2022-07-06 | 2022-07-04 | 25.650 | 187,200 | -50,000 | 0.05% | 4,801,680 |
| 2022-07-05 | 2022-06-30 | 23.550 | 237,200 | +4,000 | 0.06% | 5,586,060 |
| 2022-07-04 | 2022-06-29 | 23.100 | 233,200 | +13,200 | 0.06% | 5,386,920 |
| 2022-06-30 | 2022-06-28 | 24.500 | 220,000 | -4,000 | 0.06% | 5,390,000 |
| 2022-06-29 | 2022-06-27 | 23.800 | 224,000 | +3,200 | 0.06% | 5,331,200 |
| 2022-06-28 | 2022-06-24 | 24.250 | 220,800 | -38,800 | 0.06% | 5,354,400 |
| 2022-06-27 | 2022-06-23 | 23.300 | 259,600 | -4,000 | 0.07% | 6,048,680 |
| 2022-06-24 | 2022-06-22 | 22.350 | 263,600 | -4,000 | 0.07% | 5,891,460 |
| 2022-06-23 | 2022-06-21 | 21.900 | 267,600 | +15,600 | 0.07% | 5,860,440 |
| 2022-06-22 | 2022-06-20 | 21.400 | 252,000 | +7,200 | 0.07% | 5,392,800 |
| 2022-06-21 | 2022-06-17 | 23.750 | 244,800 | -40,000 | 0.07% | 5,814,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 284,800 | -8,800 | 0.08% | 6,479,200 |
| 2022-06-17 | 2022-06-15 | 22.800 | 293,600 | -11,600 | 0.08% | 6,694,080 |
| 2022-06-16 | 2022-06-14 | 22.400 | 305,200 | +400 | 0.08% | 6,836,480 |
| 2022-06-15 | 2022-06-13 | 22.650 | 304,800 | +3,200 | 0.08% | 6,903,720 |
| 2022-06-14 | 2022-06-10 | 22.000 | 301,600 | -4,800 | 0.08% | 6,635,200 |
| 2022-06-10 | 2022-06-08 | 21.400 | 306,400 | -1,600 | 0.08% | 6,556,960 |
| 2022-06-09 | 2022-06-07 | 21.000 | 308,000 | -12,800 | 0.08% | 6,468,000 |
| 2022-06-08 | 2022-06-06 | 20.500 | 320,800 | -2,400 | 0.09% | 6,576,400 |
| 2022-06-07 | 2022-06-02 | 19.580 | 323,200 | -29,200 | 0.09% | 6,328,256 |
| 2022-06-06 | 2022-06-01 | 18.720 | 352,400 | -800 | 0.09% | 6,596,928 |
| 2022-06-02 | 2022-05-31 | 18.520 | 353,200 | -21,600 | 0.09% | 6,541,264 |
| 2022-05-30 | 2022-05-26 | 17.200 | 374,800 | -800 | 0.10% | 6,446,560 |
| 2022-05-26 | 2022-05-24 | 19.640 | 375,600 | +25,631 | 0.10% | 7,376,660 |
| 2022-05-25 | 2022-05-23 | 19.747 | 349,969 | +3,723 | 0.10% | 6,910,876 |
| 2022-05-24 | 2022-05-20 | 19.704 | 346,246 | -39,837 | 0.10% | 6,822,477 |
| 2022-05-23 | 2022-05-19 | 19.124 | 386,083 | +27,923 | 0.11% | 7,383,439 |
| 2022-05-20 | 2022-05-18 | 18.136 | 358,160 | -4,840 | 0.10% | 6,495,424 |
| 2022-05-19 | 2022-05-17 | 18.136 | 363,000 | -1,862 | 0.10% | 6,583,200 |
| 2022-05-18 | 2022-05-16 | 17.448 | 364,862 | -5,584 | 0.10% | 6,366,088 |
| 2022-05-17 | 2022-05-13 | 17.727 | 370,446 | -2,234 | 0.11% | 6,566,998 |
| 2022-05-16 | 2022-05-12 | 17.083 | 372,680 | +7,818 | 0.11% | 6,366,360 |
| 2022-05-13 | 2022-05-11 | 17.727 | 364,862 | -9,307 | 0.10% | 6,468,008 |
| 2022-05-12 | 2022-05-10 | 16.889 | 374,169 | -9,680 | 0.11% | 6,319,436 |
| 2022-05-11 | 2022-05-06 | 17.641 | 383,849 | +4,467 | 0.11% | 6,771,604 |
| 2022-05-10 | 2022-05-05 | 17.921 | 379,382 | +5,585 | 0.11% | 6,798,777 |
| 2022-05-04 | 2022-04-29 | 18.780 | 373,797 | -11,169 | 0.11% | 7,019,970 |
| 2022-05-03 | 2022-04-28 | 18.501 | 384,966 | -1,117 | 0.11% | 7,122,189 |
| 2022-04-29 | 2022-04-27 | 18.007 | 386,083 | +1,117 | 0.11% | 6,952,047 |
| 2022-04-28 | 2022-04-26 | 17.383 | 384,966 | -111,692 | 0.11% | 6,692,046 |
| 2022-04-27 | 2022-04-25 | 17.469 | 496,658 | +131,052 | 0.14% | 8,676,328 |
| 2022-04-26 | 2022-04-22 | 18.393 | 365,606 | -830,246 | 0.10% | 6,724,733 |
| 2022-04-25 | 2022-04-21 | 18.372 | 1,195,852 | +12,658 | 0.34% | 21,970,075 |
| 2022-04-22 | 2022-04-20 | 19.231 | 1,183,194 | +4,096 | 0.34% | 22,754,484 |
| 2022-04-20 | 2022-04-14 | 19.683 | 1,179,098 | -20,850 | 0.34% | 23,207,768 |
| 2022-04-19 | 2022-04-13 | 19.188 | 1,199,948 | +1,862 | 0.34% | 23,025,119 |
| 2022-04-14 | 2022-04-12 | 19.339 | 1,198,086 | +14,892 | 0.34% | 23,169,598 |
| 2022-04-13 | 2022-04-11 | 18.651 | 1,183,194 | +174,985 | 0.34% | 22,068,036 |
| 2022-04-12 | 2022-04-08 | 20.284 | 1,008,209 | +1,489 | 0.29% | 20,450,812 |
| 2022-04-11 | 2022-04-07 | 20.349 | 1,006,720 | +4,095 | 0.29% | 20,485,505 |
| 2022-04-07 | 2022-04-04 | 21.208 | 1,002,625 | -32,763 | 0.29% | 21,263,937 |
| 2022-04-06 | 2022-04-01 | 20.907 | 1,035,388 | +12,287 | 0.30% | 21,647,311 |
| 2022-04-04 | 2022-03-31 | 20.736 | 1,023,101 | +31,273 | 0.29% | 21,214,550 |
| 2022-04-01 | 2022-03-30 | 20.607 | 991,828 | +16,382 | 0.28% | 20,438,215 |
| 2022-03-31 | 2022-03-29 | 20.821 | 975,446 | -36,486 | 0.28% | 20,310,238 |
| 2022-03-30 | 2022-03-28 | 20.048 | 1,011,932 | -171,262 | 0.29% | 20,287,147 |
| 2022-03-29 | 2022-03-25 | 17.921 | 1,183,194 | +4,096 | 0.34% | 21,203,620 |
| 2022-03-25 | 2022-03-23 | 18.995 | 1,179,098 | +1,489 | 0.34% | 22,397,016 |
| 2022-03-24 | 2022-03-22 | 18.802 | 1,177,609 | +8,191 | 0.34% | 22,140,997 |
| 2022-03-23 | 2022-03-21 | 18.372 | 1,169,418 | +7,818 | 0.33% | 21,484,432 |
| 2022-03-22 | 2022-03-18 | 18.479 | 1,161,600 | -115,415 | 0.33% | 21,465,601 |
| 2022-03-21 | 2022-03-17 | 17.255 | 1,277,015 | -8,191 | 0.36% | 22,034,314 |
| 2022-03-18 | 2022-03-16 | 16.932 | 1,285,206 | -372 | 0.37% | 21,761,406 |
| 2022-03-17 | 2022-03-15 | 14.633 | 1,285,578 | +16,009 | 0.37% | 18,811,938 |
| 2022-03-16 | 2022-03-14 | 16.567 | 1,269,569 | +176,474 | 0.36% | 21,032,877 |
| 2022-03-15 | 2022-03-11 | 18.544 | 1,093,095 | -14,893 | 0.31% | 20,270,138 |
| 2022-03-14 | 2022-03-10 | 18.436 | 1,107,988 | -170,144 | 0.32% | 20,427,271 |
| 2022-03-11 | 2022-03-09 | 16.975 | 1,278,132 | +4,467 | 0.37% | 21,696,556 |
| 2022-03-10 | 2022-03-08 | 16.073 | 1,273,665 | +45,050 | 0.36% | 20,471,271 |
| 2022-03-09 | 2022-03-07 | 16.889 | 1,228,615 | +18,615 | 0.35% | 20,750,394 |
| 2022-03-08 | 2022-03-04 | 17.169 | 1,210,000 | +85,631 | 0.35% | 20,774,001 |
| 2022-03-04 | 2022-03-02 | 17.706 | 1,124,369 | +6,701 | 0.32% | 19,907,837 |
| 2022-03-03 | 2022-03-01 | 18.393 | 1,117,668 | -29,040 | 0.32% | 20,557,703 |
| 2022-03-02 | 2022-02-28 | 17.749 | 1,146,708 | -3,723 | 0.33% | 20,352,646 |
| 2022-03-01 | 2022-02-25 | 17.491 | 1,150,431 | -15,264 | 0.33% | 20,122,085 |
| 2022-02-28 | 2022-02-24 | 17.083 | 1,165,695 | +13,030 | 0.33% | 19,913,154 |
| 2022-02-25 | 2022-02-23 | 17.727 | 1,152,665 | +745 | 0.33% | 20,433,608 |
| 2022-02-24 | 2022-02-22 | 16.997 | 1,151,920 | +3,723 | 0.33% | 19,578,833 |
| 2022-02-23 | 2022-02-21 | 18.200 | 1,148,197 | -24,572 | 0.33% | 20,897,186 |
| 2022-02-21 | 2022-02-17 | 16.932 | 1,172,769 | -73,717 | 0.33% | 19,857,597 |
| 2022-02-18 | 2022-02-16 | 16.481 | 1,246,486 | -5,585 | 0.36% | 20,543,326 |
| 2022-02-17 | 2022-02-15 | 16.137 | 1,252,071 | +92,333 | 0.36% | 20,204,909 |
| 2022-02-16 | 2022-02-14 | 16.137 | 1,159,738 | +7,446 | 0.33% | 18,714,913 |
| 2022-02-15 | 2022-02-11 | 16.460 | 1,152,292 | -1,862 | 0.33% | 18,966,156 |
| 2022-02-14 | 2022-02-10 | 16.889 | 1,154,154 | -7,074 | 0.33% | 19,492,803 |
| 2022-02-10 | 2022-02-08 | 16.524 | 1,161,228 | -7,446 | 0.33% | 19,188,094 |
| 2022-02-09 | 2022-02-07 | 16.395 | 1,168,674 | +2,606 | 0.33% | 19,160,459 |
| 2022-02-07 | 2022-01-31 | 15.385 | 1,166,068 | +5,213 | 0.33% | 17,940,102 |
| 2022-02-04 | 2022-01-27 | 15.493 | 1,160,855 | +188,015 | 0.33% | 17,984,619 |
| 2022-01-27 | 2022-01-25 | 15.579 | 972,840 | +121,000 | 0.28% | 15,155,401 |
| 2022-01-26 | 2022-01-24 | 16.653 | 851,840 | +4,840 | 0.24% | 14,185,601 |
| 2022-01-25 | 2022-01-21 | 17.083 | 847,000 | -5,585 | 0.24% | 14,469,001 |
| 2022-01-24 | 2022-01-20 | 16.997 | 852,585 | -55,846 | 0.24% | 14,491,127 |
| 2022-01-21 | 2022-01-19 | 16.610 | 908,431 | +61,431 | 0.26% | 15,088,965 |
| 2022-01-20 | 2022-01-18 | 17.083 | 847,000 | +119,138 | 0.24% | 14,469,001 |
| 2022-01-19 | 2022-01-17 | 17.598 | 727,862 | +88,610 | 0.21% | 12,809,169 |
| 2022-01-17 | 2022-01-13 | 15.600 | 639,252 | +139,615 | 0.18% | 9,972,332 |
| 2022-01-14 | 2022-01-12 | 15.922 | 499,637 | +46,539 | 0.14% | 7,955,378 |
| 2022-01-07 | 2022-01-05 | 15.106 | 453,098 | +1,116 | 0.13% | 6,844,401 |
| 2022-01-05 | 2022-01-03 | 16.438 | 451,982 | +7,447 | 0.13% | 7,429,688 |
| 2022-01-04 | 2021-12-31 | 15.514 | 444,535 | +4,095 | 0.13% | 6,896,538 |
| 2021-12-30 | 2021-12-28 | 15.020 | 440,440 | -5,957 | 0.13% | 6,615,336 |
| 2021-12-29 | 2021-12-24 | 15.235 | 446,397 | -1,489 | 0.13% | 6,800,729 |
| 2021-12-28 | 2021-12-22 | 15.020 | 447,886 | +15,637 | 0.13% | 6,727,174 |
| 2021-12-23 | 2021-12-21 | 15.041 | 432,249 | -5,585 | 0.12% | 6,501,597 |
| 2021-12-22 | 2021-12-20 | 14.397 | 437,834 | +1,489 | 0.13% | 6,303,362 |
| 2021-12-21 | 2021-12-17 | 15.235 | 436,345 | +4,468 | 0.12% | 6,647,590 |
| 2021-12-20 | 2021-12-16 | 16.266 | 431,877 | +1,117 | 0.12% | 7,024,962 |
| 2021-12-17 | 2021-12-15 | 15.965 | 430,760 | +5,212 | 0.12% | 6,877,208 |
| 2021-12-16 | 2021-12-14 | 16.073 | 425,548 | +52,868 | 0.12% | 6,839,717 |
| 2021-12-15 | 2021-12-13 | 17.835 | 372,680 | +10,425 | 0.11% | 6,646,640 |
| 2021-12-14 | 2021-12-10 | 17.083 | 362,255 | -4,840 | 0.10% | 6,188,274 |
| 2021-12-13 | 2021-12-09 | 17.340 | 367,095 | +1,861 | 0.10% | 6,365,610 |
| 2021-12-10 | 2021-12-08 | 17.727 | 365,234 | -1,861 | 0.10% | 6,474,603 |
| 2021-12-09 | 2021-12-07 | 17.491 | 367,095 | -11,170 | 0.10% | 6,420,826 |
| 2021-12-08 | 2021-12-06 | 16.889 | 378,265 | +20,477 | 0.11% | 6,388,615 |
| 2021-12-07 | 2021-12-03 | 17.405 | 357,788 | -3,723 | 0.10% | 6,227,286 |
| 2021-12-06 | 2021-12-02 | 18.050 | 361,511 | -10,052 | 0.10% | 6,525,124 |
| 2021-12-03 | 2021-12-01 | 18.479 | 371,563 | +5,585 | 0.11% | 6,866,239 |
| 2021-12-02 | 2021-11-30 | 19.167 | 365,978 | +28,667 | 0.10% | 7,014,679 |
| 2021-12-01 | 2021-11-29 | 18.866 | 337,311 | -7,818 | 0.10% | 6,363,749 |
| 2021-11-30 | 2021-11-26 | 18.716 | 345,129 | +18,243 | 0.10% | 6,459,332 |
| 2021-11-29 | 2021-11-25 | 19.704 | 326,886 | +744 | 0.09% | 6,441,005 |
| 2021-11-26 | 2021-11-24 | 19.382 | 326,142 | +1,117 | 0.09% | 6,321,225 |
| 2021-11-25 | 2021-11-23 | 19.855 | 325,025 | +9,680 | 0.09% | 6,453,224 |
| 2021-11-24 | 2021-11-22 | 20.972 | 315,345 | +5,957 | 0.09% | 6,613,384 |
| 2021-11-23 | 2021-11-19 | 21.595 | 309,388 | +9,308 | 0.09% | 6,681,247 |
| 2021-11-19 | 2021-11-17 | 22.401 | 300,080 | +13,031 | 0.09% | 6,722,040 |
| 2021-11-18 | 2021-11-16 | 21.810 | 287,049 | -1,862 | 0.08% | 6,260,515 |
| 2021-11-17 | 2021-11-15 | 21.541 | 288,911 | +16,754 | 0.08% | 6,223,525 |
| 2021-11-16 | 2021-11-12 | 21.466 | 272,157 | +2,979 | 0.08% | 5,842,154 |
| 2021-11-12 | 2021-11-10 | 21.273 | 269,178 | +24,572 | 0.08% | 5,726,150 |
| 2021-11-11 | 2021-11-09 | 21.917 | 244,606 | +2,606 | 0.07% | 5,361,117 |
| 2021-11-10 | 2021-11-08 | 21.273 | 242,000 | +4,840 | 0.07% | 5,148,000 |
| 2021-11-09 | 2021-11-05 | 21.273 | 237,160 | +13,031 | 0.07% | 5,045,040 |
| 2021-11-08 | 2021-11-04 | 22.079 | 224,129 | +16,381 | 0.06% | 4,948,435 |
| 2021-11-05 | 2021-11-03 | 21.541 | 207,748 | +26,062 | 0.06% | 4,475,167 |
| 2021-11-04 | 2021-11-02 | 22.240 | 181,686 | +11,541 | 0.05% | 4,040,637 |
| 2021-11-03 | 2021-11-01 | 23.690 | 170,145 | +9,680 | 0.05% | 4,030,749 |
| 2021-11-02 | 2021-10-29 | 26.913 | 160,465 | -15,637 | 0.05% | 4,318,631 |
| 2021-11-01 | 2021-10-28 | 26.215 | 176,102 | -56,963 | 0.05% | 4,616,492 |
| 2021-10-29 | 2021-10-27 | 25.731 | 233,065 | +373 | 0.07% | 5,997,090 |
| 2021-10-28 | 2021-10-26 | 24.979 | 232,692 | +372 | 0.07% | 5,812,493 |
| 2021-10-26 | 2021-10-22 | 24.657 | 232,320 | -9,680 | 0.07% | 5,728,320 |
| 2021-10-25 | 2021-10-21 | 25.302 | 242,000 | -37,975 | 0.07% | 6,123,000 |
| 2021-10-22 | 2021-10-20 | 25.946 | 279,975 | -68,877 | 0.08% | 7,264,310 |
| 2021-10-21 | 2021-10-19 | 23.851 | 348,852 | -18,243 | 0.10% | 8,320,553 |
| 2021-10-20 | 2021-10-18 | 23.421 | 367,095 | +37,230 | 0.10% | 8,597,911 |
| 2021-10-19 | 2021-10-15 | 21.488 | 329,865 | -4,467 | 0.09% | 7,088,009 |
| 2021-10-18 | 2021-10-12 | 20.499 | 334,332 | -3,723 | 0.10% | 6,853,530 |
| 2021-10-15 | 2021-10-11 | 20.714 | 338,055 | -1,490 | 0.10% | 7,002,488 |
| 2021-10-12 | 2021-10-08 | 20.564 | 339,545 | -6,701 | 0.10% | 6,982,280 |
| 2021-10-11 | 2021-10-07 | 21.649 | 346,246 | -1,862 | 0.10% | 7,495,797 |
| 2021-10-07 | 2021-10-05 | 21.101 | 348,108 | +11,914 | 0.10% | 7,345,367 |
| 2021-10-06 | 2021-10-04 | 21.445 | 336,194 | +3,723 | 0.10% | 7,209,556 |
| 2021-10-05 | 2021-09-30 | 22.347 | 332,471 | +8,191 | 0.09% | 7,429,765 |
| 2021-10-04 | 2021-09-29 | 21.380 | 324,280 | +14,520 | 0.09% | 6,933,160 |
| 2021-09-30 | 2021-09-28 | 21.702 | 309,760 | +17,126 | 0.09% | 6,722,560 |
| 2021-09-29 | 2021-09-27 | 21.058 | 292,634 | -19,732 | 0.08% | 6,162,244 |
| 2021-09-28 | 2021-09-24 | 23.368 | 312,366 | -2,234 | 0.09% | 7,299,297 |
| 2021-09-27 | 2021-09-23 | 24.012 | 314,600 | +10,425 | 0.09% | 7,554,300 |
| 2021-09-24 | 2021-09-21 | 22.455 | 304,175 | +26,061 | 0.09% | 6,830,112 |
| 2021-09-23 | 2021-09-20 | 22.508 | 278,114 | +1,862 | 0.08% | 6,259,864 |
| 2021-09-21 | 2021-09-17 | 23.153 | 276,252 | -1,490 | 0.08% | 6,396,033 |
| 2021-09-20 | 2021-09-16 | 22.455 | 277,742 | +125,468 | 0.08% | 6,236,571 |
| 2021-09-17 | 2021-09-15 | 25.194 | 152,274 | +24,200 | 0.04% | 3,836,424 |
| 2021-09-16 | 2021-09-14 | 24.872 | 128,074 | +4,840 | 0.04% | 3,185,444 |
| 2021-09-15 | 2021-09-13 | 26.698 | 123,234 | +4,840 | 0.04% | 3,290,144 |
| 2021-09-14 | 2021-09-10 | 28.202 | 118,394 | -2,978 | 0.03% | 3,339,004 |
| 2021-09-13 | 2021-09-09 | 27.612 | 121,372 | -7,819 | 0.03% | 3,351,272 |
| 2021-09-10 | 2021-09-08 | 27.504 | 129,191 | -5,212 | 0.04% | 3,553,287 |
| 2021-09-09 | 2021-09-07 | 28.471 | 134,403 | -5,212 | 0.04% | 3,826,598 |
| 2021-09-08 | 2021-09-06 | 28.310 | 139,615 | -56,963 | 0.04% | 3,952,489 |
| 2021-09-07 | 2021-09-03 | 26.215 | 196,578 | -60,314 | 0.06% | 5,153,268 |
| 2021-09-06 | 2021-09-02 | 27.074 | 256,892 | -148,923 | 0.07% | 6,955,192 |
| 2021-09-03 | 2021-09-01 | 22.240 | 405,815 | +1,861 | 0.12% | 9,025,192 |
| 2021-09-02 | 2021-08-31 | 23.421 | 403,954 | -36,858 | 0.12% | 9,461,204 |
| 2021-09-01 | 2021-08-30 | 22.401 | 440,812 | -58,825 | 0.13% | 9,874,554 |
| 2021-08-31 | 2021-08-27 | 22.186 | 499,637 | -63,292 | 0.14% | 11,084,922 |
| 2021-08-30 | 2021-08-26 | 20.993 | 562,929 | -5,585 | 0.16% | 11,817,788 |
| 2021-08-27 | 2021-08-25 | 20.521 | 568,514 | -38,348 | 0.16% | 11,666,284 |
| 2021-08-26 | 2021-08-24 | 19.511 | 606,862 | -8,190 | 0.17% | 11,840,330 |
| 2021-08-25 | 2021-08-23 | 18.221 | 615,052 | +10,424 | 0.18% | 11,207,163 |
| 2021-08-24 | 2021-08-20 | 17.448 | 604,628 | +60,686 | 0.17% | 10,549,510 |
| 2021-08-20 | 2021-08-18 | 19.038 | 543,942 | +11,914 | 0.16% | 10,355,577 |
| 2021-08-19 | 2021-08-17 | 19.017 | 532,028 | +55,474 | 0.15% | 10,117,326 |
| 2021-08-18 | 2021-08-16 | 20.177 | 476,554 | +2,606 | 0.14% | 9,615,364 |
| 2021-08-17 | 2021-08-13 | 20.521 | 473,948 | -2,606 | 0.14% | 9,725,727 |
| 2021-08-16 | 2021-08-12 | 20.886 | 476,554 | +372 | 0.14% | 9,953,284 |
| 2021-08-13 | 2021-08-11 | 19.597 | 476,182 | +1,117 | 0.14% | 9,331,593 |
| 2021-08-12 | 2021-08-10 | 20.349 | 475,065 | +43,188 | 0.14% | 9,666,984 |
| 2021-08-11 | 2021-08-09 | 21.488 | 431,877 | +31,274 | 0.15% | 9,280,002 |
| 2021-08-10 | 2021-08-06 | 22.562 | 400,603 | +17,871 | 0.14% | 9,038,399 |
| 2021-08-09 | 2021-08-05 | 22.293 | 382,732 | -58,825 | 0.13% | 8,532,394 |
| 2021-08-06 | 2021-08-04 | 20.564 | 441,557 | -27,178 | 0.15% | 9,080,018 |
| 2021-08-05 | 2021-08-03 | 19.919 | 468,735 | +7,818 | 0.16% | 9,336,737 |
| 2021-08-04 | 2021-08-02 | 20.671 | 460,917 | -30,901 | 0.16% | 9,527,650 |
| 2021-08-03 | 2021-07-30 | 19.060 | 491,818 | +110,575 | 0.17% | 9,373,808 |
| 2021-08-02 | 2021-07-29 | 20.263 | 381,243 | +7,446 | 0.13% | 7,725,055 |
| 2021-07-30 | 2021-07-28 | 19.145 | 373,797 | +21,966 | 0.13% | 7,156,514 |
| 2021-07-29 | 2021-07-27 | 19.231 | 351,831 | +49,517 | 0.12% | 6,766,205 |
| 2021-07-28 | 2021-07-26 | 21.756 | 302,314 | +4,468 | 0.10% | 6,577,204 |
| 2021-07-27 | 2021-07-23 | 22.347 | 297,846 | +35,741 | 0.10% | 6,655,997 |
| 2021-07-26 | 2021-07-22 | 21.541 | 262,105 | +23,456 | 0.09% | 5,646,089 |
| 2021-07-23 | 2021-07-21 | 22.025 | 238,649 | -67,016 | 0.08% | 5,256,195 |
| 2021-07-22 | 2021-07-20 | 19.661 | 305,665 | -5,584 | 0.10% | 6,009,728 |
| 2021-07-21 | 2021-07-19 | 19.253 | 311,249 | +24,572 | 0.11% | 5,992,444 |
| 2021-07-20 | 2021-07-16 | 20.413 | 286,677 | +4,468 | 0.10% | 5,852,002 |
| 2021-07-19 | 2021-07-15 | 20.757 | 282,209 | -88,237 | 0.10% | 5,857,819 |
| 2021-07-16 | 2021-07-14 | 20.241 | 370,446 | +3,723 | 0.13% | 7,498,317 |
| 2021-07-15 | 2021-07-13 | 21.337 | 366,723 | +55,101 | 0.13% | 7,824,839 |
| 2021-07-14 | 2021-07-12 | 17.577 | 311,622 | -74,089 | 0.11% | 5,477,336 |
| 2021-07-13 | 2021-07-09 | 16.524 | 385,711 | -744 | 0.13% | 6,373,476 |
| 2021-07-12 | 2021-07-08 | 16.180 | 386,455 | +6,701 | 0.13% | 6,252,906 |
| 2021-07-09 | 2021-07-07 | 17.298 | 379,754 | -372 | 0.13% | 6,568,803 |
| 2021-07-08 | 2021-07-06 | 15.901 | 380,126 | -8,563 | 0.13% | 6,044,318 |
| 2021-07-07 | 2021-07-05 | 16.395 | 388,689 | +5,584 | 0.13% | 6,372,573 |
| 2021-07-06 | 2021-07-02 | 16.825 | 383,105 | +23,456 | 0.13% | 6,445,663 |
| 2021-07-05 | 2021-06-30 | 17.942 | 359,649 | -12,286 | 0.12% | 6,452,876 |
| 2021-07-02 | 2021-06-29 | 17.684 | 371,935 | -47,283 | 0.13% | 6,577,409 |
| 2021-06-29 | 2021-06-25 | 16.653 | 419,218 | -2,234 | 0.14% | 6,981,193 |
| 2021-06-28 | 2021-06-24 | 15.879 | 421,452 | -8,936 | 0.14% | 6,692,379 |
| 2021-06-25 | 2021-06-23 | 14.805 | 430,388 | -6,701 | 0.15% | 6,371,877 |
| 2021-06-24 | 2021-06-22 | 14.676 | 437,089 | +5,212 | 0.15% | 6,414,733 |
| 2021-06-23 | 2021-06-21 | 15.151 | 431,877 | +33,508 | 0.15% | 6,543,516 |
| 2021-06-22 | 2021-06-18 | 14.718 | 398,369 | -6,877 | 0.14% | 5,863,126 |
| 2021-06-21 | 2021-06-17 | 14.306 | 405,246 | +20,300 | 0.14% | 5,797,445 |
| 2021-06-18 | 2021-06-16 | 13.677 | 384,946 | -1,846 | 0.13% | 5,265,057 |
| 2021-06-17 | 2021-06-15 | 15.281 | 386,792 | -1,845 | 0.13% | 5,910,722 |
| 2021-06-16 | 2021-06-11 | 14.935 | 388,637 | +20,668 | 0.13% | 5,804,132 |
| 2021-06-15 | 2021-06-10 | 16.018 | 367,969 | +11,810 | 0.13% | 5,894,264 |
| 2021-06-11 | 2021-06-09 | 16.018 | 356,159 | +3,691 | 0.12% | 5,705,087 |
| 2021-06-10 | 2021-06-08 | 16.495 | 352,468 | +26,574 | 0.12% | 5,814,044 |
| 2021-06-09 | 2021-06-07 | 16.083 | 325,894 | +17,346 | 0.11% | 5,241,483 |
| 2021-06-08 | 2021-06-04 | 16.365 | 308,548 | +7,382 | 0.11% | 5,049,445 |
| 2021-06-07 | 2021-06-03 | 16.734 | 301,166 | +13,656 | 0.10% | 5,039,613 |
| 2021-06-04 | 2021-06-02 | 17.926 | 287,510 | +9,227 | 0.10% | 5,153,857 |
| 2021-06-03 | 2021-06-01 | 18.381 | 278,283 | -18,085 | 0.10% | 5,115,127 |
| 2021-06-02 | 2021-05-31 | 18.186 | 296,368 | +16,977 | 0.10% | 5,389,732 |
| 2021-06-01 | 2021-05-28 | 18.316 | 279,391 | +13,656 | 0.10% | 5,117,326 |
| 2021-05-31 | 2021-05-27 | 18.641 | 265,735 | -1,107 | 0.09% | 4,953,602 |
| 2021-05-28 | 2021-05-26 | 18.099 | 266,842 | +12,918 | 0.09% | 4,829,638 |
| 2021-05-27 | 2021-05-25 | 18.684 | 253,924 | +18,453 | 0.09% | 4,744,440 |
| 2021-05-26 | 2021-05-24 | 18.533 | 235,471 | +4,429 | 0.08% | 4,363,927 |
| 2021-05-25 | 2021-05-21 | 19.226 | 231,042 | -48,349 | 0.08% | 4,442,102 |
| 2021-05-21 | 2021-05-18 | 17.991 | 279,391 | +1,846 | 0.10% | 5,026,485 |
| 2021-05-20 | 2021-05-17 | 17.319 | 277,545 | -1,477 | 0.10% | 4,806,779 |
| 2021-05-18 | 2021-05-14 | 16.322 | 279,022 | +11,073 | 0.10% | 4,554,150 |
| 2021-05-17 | 2021-05-13 | 18.099 | 267,949 | +1,107 | 0.09% | 4,849,674 |
| 2021-05-14 | 2021-05-12 | 18.403 | 266,842 | +27,312 | 0.09% | 4,910,614 |
| 2021-05-13 | 2021-05-11 | 18.099 | 239,530 | -22,883 | 0.08% | 4,335,312 |
| 2021-05-12 | 2021-05-10 | 17.341 | 262,413 | +12,179 | 0.09% | 4,550,397 |
| 2021-05-11 | 2021-05-07 | 15.693 | 250,234 | +4,429 | 0.09% | 3,926,981 |
| 2021-05-10 | 2021-05-06 | 17.080 | 245,805 | +3,322 | 0.08% | 4,198,468 |
| 2021-05-07 | 2021-05-05 | 17.861 | 242,483 | +4,060 | 0.08% | 4,330,943 |
| 2021-05-06 | 2021-05-04 | 17.709 | 238,423 | +1,107 | 0.08% | 4,222,252 |
| 2021-05-05 | 2021-05-03 | 17.882 | 237,316 | +30,633 | 0.08% | 4,243,800 |
| 2021-05-04 | 2021-04-30 | 18.858 | 206,683 | +72,339 | 0.07% | 3,897,606 |
| 2021-05-03 | 2021-04-29 | 23.843 | 134,344 | -12,548 | 0.05% | 3,203,206 |
| 2021-04-29 | 2021-04-27 | 22.705 | 146,892 | -4,429 | 0.05% | 3,335,232 |
| 2021-04-28 | 2021-04-26 | 23.085 | 151,321 | -2,215 | 0.05% | 3,493,194 |
| 2021-04-27 | 2021-04-23 | 22.922 | 153,536 | -13,286 | 0.05% | 3,519,367 |
| 2021-04-26 | 2021-04-22 | 21.611 | 166,822 | -20,300 | 0.06% | 3,605,142 |
| 2021-04-23 | 2021-04-21 | 18.945 | 187,122 | +11,073 | 0.06% | 3,544,951 |
| 2021-04-22 | 2021-04-20 | 19.486 | 176,049 | -739 | 0.06% | 3,430,577 |
| 2021-04-21 | 2021-04-19 | 19.725 | 176,788 | -21,406 | 0.06% | 3,487,130 |
| 2021-04-19 | 2021-04-15 | 17.752 | 198,194 | -6,274 | 0.07% | 3,518,425 |
| 2021-04-16 | 2021-04-14 | 17.817 | 204,468 | +7,012 | 0.07% | 3,643,100 |
| 2021-04-15 | 2021-04-13 | 17.080 | 197,456 | -16,239 | 0.07% | 3,372,644 |
| 2021-04-14 | 2021-04-12 | 17.839 | 213,695 | +8,120 | 0.07% | 3,812,134 |
| 2021-04-13 | 2021-04-09 | 19.183 | 205,575 | +8,488 | 0.07% | 3,943,551 |
| 2021-04-12 | 2021-04-08 | 19.443 | 197,087 | -8,488 | 0.07% | 3,831,990 |
| 2021-04-09 | 2021-04-07 | 19.552 | 205,575 | -4,798 | 0.07% | 4,019,303 |
| 2021-04-08 | 2021-04-01 | 17.536 | 210,373 | +31,371 | 0.07% | 3,689,032 |
| 2021-04-07 | 2021-03-31 | 15.715 | 179,002 | -1,107 | 0.06% | 2,813,001 |
| 2021-04-01 | 2021-03-30 | 15.520 | 180,109 | +738 | 0.06% | 2,795,261 |
| 2021-03-31 | 2021-03-29 | 14.089 | 179,371 | -1,845 | 0.06% | 2,527,199 |
| 2021-03-30 | 2021-03-26 | 15.498 | 181,216 | -2,953 | 0.06% | 2,808,513 |
| 2021-03-29 | 2021-03-25 | 13.331 | 184,169 | +11,441 | 0.06% | 2,455,080 |
| 2021-03-26 | 2021-03-24 | 14.414 | 172,728 | -1,845 | 0.06% | 2,489,765 |
| 2021-03-25 | 2021-03-23 | 15.065 | 174,573 | -1,107 | 0.06% | 2,629,879 |
| 2021-03-24 | 2021-03-22 | 15.715 | 175,680 | -6,644 | 0.06% | 2,760,796 |
| 2021-03-23 | 2021-03-19 | 15.585 | 182,324 | +2,215 | 0.06% | 2,841,493 |
| 2021-03-22 | 2021-03-18 | 17.015 | 180,109 | -2,584 | 0.06% | 3,064,637 |
| 2021-03-19 | 2021-03-17 | 16.365 | 182,693 | -5,167 | 0.06% | 2,989,804 |
| 2021-03-18 | 2021-03-16 | 17.991 | 187,860 | +19,930 | 0.06% | 3,379,764 |
| 2021-03-17 | 2021-03-15 | 17.297 | 167,930 | +6,644 | 0.06% | 2,904,726 |
| 2021-03-16 | 2021-03-12 | 19.226 | 161,286 | +12,917 | 0.06% | 3,100,946 |
| 2021-03-15 | 2021-03-11 | 19.508 | 148,369 | +3,691 | 0.05% | 2,894,407 |
| 2021-03-12 | 2021-03-10 | 17.124 | 144,678 | +26,574 | 0.05% | 2,477,442 |
| 2021-03-11 | 2021-03-09 | 15.628 | 118,104 | +1,845 | 0.04% | 1,845,754 |
| 2021-03-10 | 2021-03-08 | 15.802 | 116,259 | -18,454 | 0.04% | 1,837,080 |
| 2021-03-09 | 2021-03-05 | 19.400 | 134,713 | -1,476 | 0.05% | 2,613,404 |
| 2021-03-08 | 2021-03-04 | 19.421 | 136,189 | +4,798 | 0.05% | 2,644,990 |
| 2021-03-05 | 2021-03-03 | 23.518 | 131,391 | +1,845 | 0.05% | 3,090,077 |
| 2021-03-04 | 2021-03-02 | 23.898 | 129,546 | -1,107 | 0.04% | 3,095,826 |
| 2021-03-03 | 2021-03-01 | 24.927 | 130,653 | +15,870 | 0.05% | 3,256,800 |
| 2021-03-02 | 2021-02-26 | 22.543 | 114,783 | -18,084 | 0.04% | 2,587,527 |
| 2021-03-01 | 2021-02-25 | 24.168 | 132,867 | +17,346 | 0.05% | 3,211,189 |
| 2021-02-26 | 2021-02-24 | 22.272 | 115,521 | -12,918 | 0.04% | 2,572,863 |
| 2021-02-25 | 2021-02-23 | 24.710 | 128,439 | +11,073 | 0.04% | 3,173,772 |
| 2021-02-24 | 2021-02-22 | 27.420 | 117,366 | -5,536 | 0.04% | 3,218,154 |
| 2021-02-23 | 2021-02-19 | 26.119 | 122,902 | +9,596 | 0.04% | 3,210,110 |
| 2021-02-22 | 2021-02-18 | 25.577 | 113,306 | +28,049 | 0.04% | 2,898,070 |
| 2021-02-19 | 2021-02-17 | 28.720 | 85,257 | +9,596 | 0.03% | 2,448,611 |
| 2021-02-18 | 2021-02-16 | 29.804 | 75,661 | -15,501 | 0.03% | 2,255,011 |
| 2021-02-17 | 2021-02-11 | 30.129 | 91,162 | +7,751 | 0.03% | 2,746,645 |
| 2021-02-16 | 2021-02-09 | 30.509 | 83,411 | +12,179 | 0.03% | 2,544,753 |
| 2021-02-10 | 2021-02-08 | 28.829 | 71,232 | -14,025 | 0.02% | 2,053,528 |
| 2021-02-09 | 2021-02-05 | 28.720 | 85,257 | -46,503 | 0.03% | 2,448,611 |
| 2021-02-08 | 2021-02-04 | 32.893 | 131,760 | +55,730 | 0.05% | 4,333,973 |
| 2021-02-05 | 2021-02-03 | 30.671 | 76,030 | -26,573 | 0.03% | 2,331,929 |
| 2021-02-04 | 2021-02-02 | 26.715 | 102,603 | +14,763 | 0.04% | 2,741,075 |
| 2021-02-03 | 2021-02-01 | 25.415 | 87,840 | +26,204 | 0.03% | 2,232,436 |
| 2021-02-02 | 2021-01-29 | 26.390 | 61,636 | +2,215 | 0.02% | 1,626,587 |
| 2021-02-01 | 2021-01-28 | 24.927 | 59,421 | -2,584 | 0.02% | 1,481,193 |
| 2021-01-29 | 2021-01-27 | 26.878 | 62,005 | +7,013 | 0.02% | 1,666,565 |
| 2021-01-28 | 2021-01-26 | 29.479 | 54,992 | +369 | 0.02% | 1,621,110 |
| 2021-01-27 | 2021-01-25 | 30.888 | 54,623 | +2,952 | 0.02% | 1,687,191 |
| 2021-01-26 | 2021-01-22 | 29.045 | 51,671 | -20,668 | 0.02% | 1,500,810 |
| 2021-01-25 | 2021-01-21 | 26.553 | 72,339 | +738 | 0.03% | 1,920,802 |
| 2021-01-22 | 2021-01-20 | 26.228 | 71,601 | +28,050 | 0.02% | 1,877,926 |
| 2021-01-21 | 2021-01-19 | 25.090 | 43,551 | -28,419 | 0.02% | 1,092,680 |
| 2021-01-20 | 2021-01-18 | 26.011 | 71,970 | -5,536 | 0.02% | 1,872,004 |
| 2021-01-19 | 2021-01-15 | 21.892 | 77,506 | -12,918 | 0.03% | 1,696,800 |
| 2021-01-18 | 2021-01-14 | 21.112 | 90,424 | +42,444 | 0.03% | 1,909,047 |
| 2021-01-15 | 2021-01-13 | 19.140 | 47,980 | -13,656 | 0.02% | 918,322 |
| 2021-01-13 | 2021-01-11 | 14.501 | 61,636 | -2,952 | 0.02% | 893,788 |
| 2021-01-12 | 2021-01-08 | 14.913 | 64,588 | -19,561 | 0.02% | 963,195 |
| 2021-01-11 | 2021-01-07 | 14.544 | 84,149 | +1,107 | 0.03% | 1,223,899 |
| 2021-01-06 | 2021-01-04 | 13.005 | 83,042 | +9,227 | 0.03% | 1,079,998 |
| 2021-01-05 | 2020-12-31 | 12.095 | 73,815 | +14,763 | 0.03% | 892,797 |
| 2021-01-04 | 2020-12-29 | 11.401 | 59,052 | +9,227 | 0.02% | 673,278 |
| 2020-12-30 | 2020-12-28 | 12.268 | 49,825 | +49,825 | 0.02% | 611,276 |
| 2020-12-29 | 2020-12-24 | 13.070 | 0 | -12,180 | ||
| 2020-12-23 | 2020-12-21 | 9.862 | 12,180 | +12,180 | 0.00% | 120,125 |
| 2016-01-05 | 2015-12-31 | 10.801 | 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