History of CCASS shareholding
Participant: HAFOO SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.304 | 664,910 | +0 | 0.13% | 2,196,863 |
| 2025-10-13 | 2025-10-09 | 3.298 | 664,910 | +0 | 0.13% | 2,192,873 |
| 2025-10-10 | 2025-10-08 | 3.366 | 664,910 | +0 | 0.13% | 2,238,087 |
| 2025-10-09 | 2025-10-06 | 3.366 | 664,910 | -60,000 | 0.13% | 2,238,087 |
| 2025-10-08 | 2025-10-03 | 3.340 | 724,910 | +65,000 | 0.14% | 2,421,199 |
| 2025-10-06 | 2025-10-02 | 3.366 | 659,910 | +74,000 | 0.13% | 2,221,257 |
| 2025-10-02 | 2025-09-29 | 3.428 | 585,910 | +57,300 | 0.11% | 2,008,499 |
| 2025-09-30 | 2025-09-26 | 3.486 | 528,610 | +6,300 | 0.10% | 1,842,734 |
| 2025-09-29 | 2025-09-25 | 3.460 | 522,310 | +4,000 | 0.10% | 1,807,193 |
| 2025-09-24 | 2025-09-22 | 3.444 | 518,310 | +500 | 0.10% | 1,785,060 |
| 2025-09-23 | 2025-09-19 | 3.474 | 517,810 | +50,500 | 0.10% | 1,798,872 |
| 2025-09-22 | 2025-09-18 | 3.480 | 467,310 | -55,100 | 0.09% | 1,626,239 |
| 2025-09-19 | 2025-09-17 | 3.512 | 522,410 | +3,000 | 0.10% | 1,834,704 |
| 2025-09-18 | 2025-09-16 | 3.498 | 519,410 | -5,400 | 0.10% | 1,816,896 |
| 2025-09-17 | 2025-09-15 | 3.562 | 524,810 | +3,000 | 0.10% | 1,869,373 |
| 2025-09-16 | 2025-09-12 | 3.600 | 521,810 | +16,800 | 0.10% | 1,878,516 |
| 2025-09-15 | 2025-09-11 | 3.628 | 505,010 | -400 | 0.10% | 1,832,176 |
| 2025-09-11 | 2025-09-09 | 3.654 | 505,410 | +90,000 | 0.10% | 1,846,768 |
| 2025-09-09 | 2025-09-05 | 3.688 | 415,410 | -3,500 | 0.08% | 1,532,032 |
| 2025-09-08 | 2025-09-04 | 3.772 | 418,910 | +2,400 | 0.09% | 1,580,129 |
| 2025-09-03 | 2025-09-01 | 3.776 | 416,510 | +200 | 0.09% | 1,572,742 |
| 2025-09-01 | 2025-08-28 | 3.732 | 416,310 | -11,000 | 0.09% | 1,553,669 |
| 2025-08-29 | 2025-08-27 | 3.736 | 427,310 | +10,000 | 0.09% | 1,596,430 |
| 2025-08-28 | 2025-08-26 | 3.792 | 417,310 | +3,200 | 0.09% | 1,582,440 |
| 2025-08-27 | 2025-08-25 | 3.772 | 414,110 | +1,600 | 0.09% | 1,562,023 |
| 2025-08-26 | 2025-08-22 | 3.884 | 412,510 | +800 | 0.09% | 1,602,189 |
| 2025-08-22 | 2025-08-20 | 3.810 | 411,710 | +50,600 | 0.08% | 1,568,615 |
| 2025-08-20 | 2025-08-18 | 3.694 | 361,110 | +200 | 0.07% | 1,333,940 |
| 2025-08-18 | 2025-08-14 | 3.664 | 360,910 | +9,000 | 0.07% | 1,322,374 |
| 2025-08-15 | 2025-08-13 | 3.650 | 351,910 | -42,100 | 0.07% | 1,284,472 |
| 2025-08-14 | 2025-08-12 | 3.750 | 394,010 | -800 | 0.08% | 1,477,538 |
| 2025-08-13 | 2025-08-11 | 3.742 | 394,810 | -300 | 0.08% | 1,477,379 |
| 2025-08-12 | 2025-08-08 | 3.800 | 395,110 | +9,300 | 0.08% | 1,501,418 |
| 2025-08-11 | 2025-08-07 | 3.802 | 385,810 | +1,000 | 0.08% | 1,466,850 |
| 2025-08-08 | 2025-08-06 | 3.902 | 384,810 | +47,600 | 0.08% | 1,501,529 |
| 2025-08-07 | 2025-08-05 | 3.866 | 337,210 | +500 | 0.07% | 1,303,654 |
| 2025-08-06 | 2025-08-04 | 3.976 | 336,710 | -21,200 | 0.07% | 1,338,759 |
| 2025-08-05 | 2025-08-01 | 3.924 | 357,910 | +39,500 | 0.08% | 1,404,439 |
| 2025-08-01 | 2025-07-30 | 3.818 | 318,410 | +100 | 0.07% | 1,215,689 |
| 2025-07-31 | 2025-07-29 | 3.786 | 318,310 | +5,900 | 0.07% | 1,205,122 |
| 2025-07-30 | 2025-07-28 | 3.798 | 312,410 | -59,100 | 0.07% | 1,186,533 |
| 2025-07-25 | 2025-07-23 | 3.894 | 371,510 | -1,000 | 0.08% | 1,446,660 |
| 2025-07-22 | 2025-07-18 | 3.890 | 372,510 | -14,100 | 0.08% | 1,449,064 |
| 2025-07-21 | 2025-07-17 | 3.942 | 386,610 | -3,300 | 0.09% | 1,524,017 |
| 2025-07-16 | 2025-07-14 | 4.026 | 389,910 | +500 | 0.09% | 1,569,778 |
| 2025-07-14 | 2025-07-10 | 3.978 | 389,410 | -18,400 | 0.09% | 1,549,073 |
| 2025-07-11 | 2025-07-09 | 4.020 | 407,810 | -19,100 | 0.09% | 1,639,396 |
| 2025-07-10 | 2025-07-08 | 3.998 | 426,910 | +15,400 | 0.10% | 1,706,786 |
| 2025-07-09 | 2025-07-07 | 4.004 | 411,510 | +6,300 | 0.09% | 1,647,686 |
| 2025-07-08 | 2025-07-04 | 4.006 | 405,210 | +2,500 | 0.09% | 1,623,271 |
| 2025-07-07 | 2025-07-03 | 4.030 | 402,710 | +2,000 | 0.09% | 1,622,921 |
| 2025-07-03 | 2025-06-30 | 4.032 | 400,710 | +10,000 | 0.09% | 1,615,663 |
| 2025-07-02 | 2025-06-27 | 4.080 | 390,710 | +9,800 | 0.09% | 1,594,097 |
| 2025-06-30 | 2025-06-26 | 4.154 | 380,910 | +2,200 | 0.09% | 1,582,300 |
| 2025-06-27 | 2025-06-25 | 4.196 | 378,710 | +8,700 | 0.09% | 1,589,067 |
| 2025-06-26 | 2025-06-24 | 4.238 | 370,010 | -25,200 | 0.09% | 1,568,102 |
| 2025-06-25 | 2025-06-23 | 4.404 | 395,210 | -2,800 | 0.09% | 1,740,505 |
| 2025-06-23 | 2025-06-19 | 4.446 | 398,010 | +63,000 | 0.09% | 1,769,552 |
| 2025-06-19 | 2025-06-17 | 4.348 | 335,010 | -10,000 | 0.08% | 1,456,623 |
| 2025-06-18 | 2025-06-16 | 4.366 | 345,010 | -84,800 | 0.08% | 1,506,314 |
| 2025-06-17 | 2025-06-13 | 4.426 | 429,810 | -88,500 | 0.10% | 1,902,339 |
| 2025-06-16 | 2025-06-12 | 4.372 | 518,310 | -22,800 | 0.12% | 2,266,051 |
| 2025-06-13 | 2025-06-11 | 4.310 | 541,110 | +15,500 | 0.13% | 2,332,184 |
| 2025-06-12 | 2025-06-10 | 4.364 | 525,610 | +68,600 | 0.13% | 2,293,762 |
| 2025-06-11 | 2025-06-09 | 4.366 | 457,010 | +100,000 | 0.11% | 1,995,306 |
| 2025-06-10 | 2025-06-06 | 4.418 | 357,010 | -5,500 | 0.09% | 1,577,270 |
| 2025-06-09 | 2025-06-05 | 4.358 | 362,510 | +5,500 | 0.09% | 1,579,819 |
| 2025-06-06 | 2025-06-04 | 4.398 | 357,010 | +50,000 | 0.09% | 1,570,130 |
| 2025-06-05 | 2025-06-03 | 4.510 | 307,010 | -102,900 | 0.08% | 1,384,615 |
| 2025-06-04 | 2025-06-02 | 4.606 | 409,910 | +100 | 0.10% | 1,888,045 |
| 2025-06-03 | 2025-05-30 | 4.540 | 409,810 | -112,000 | 0.10% | 1,860,537 |
| 2025-06-02 | 2025-05-29 | 4.336 | 521,810 | +118,400 | 0.13% | 2,262,568 |
| 2025-05-30 | 2025-05-28 | 4.508 | 403,410 | -2,000 | 0.10% | 1,818,572 |
| 2025-05-28 | 2025-05-26 | 4.582 | 405,410 | +10,000 | 0.10% | 1,857,589 |
| 2025-05-27 | 2025-05-23 | 4.612 | 395,410 | -5,500 | 0.10% | 1,823,631 |
| 2025-05-26 | 2025-05-22 | 4.614 | 400,910 | +7,400 | 0.10% | 1,849,799 |
| 2025-05-23 | 2025-05-21 | 4.552 | 393,510 | +15,400 | 0.10% | 1,791,258 |
| 2025-05-22 | 2025-05-20 | 4.508 | 378,110 | +17,400 | 0.10% | 1,704,520 |
| 2025-05-21 | 2025-05-19 | 4.612 | 360,710 | +20,200 | 0.09% | 1,663,595 |
| 2025-05-20 | 2025-05-16 | 4.500 | 340,510 | +7,400 | 0.09% | 1,532,295 |
| 2025-05-19 | 2025-05-15 | 4.576 | 333,110 | +88,500 | 0.09% | 1,524,311 |
| 2025-05-16 | 2025-05-14 | 4.560 | 244,610 | +9,900 | 0.07% | 1,115,422 |
| 2025-05-15 | 2025-05-13 | 4.754 | 234,710 | +21,000 | 0.06% | 1,115,811 |
| 2025-05-14 | 2025-05-12 | 4.776 | 213,710 | -34,200 | 0.06% | 1,020,679 |
| 2025-05-13 | 2025-05-09 | 5.080 | 247,910 | +38,400 | 0.07% | 1,259,383 |
| 2025-05-12 | 2025-05-08 | 5.085 | 209,510 | +6,000 | 0.06% | 1,065,358 |
| 2025-05-09 | 2025-05-07 | 5.165 | 203,510 | +3,600 | 0.06% | 1,051,129 |
| 2025-05-08 | 2025-05-06 | 5.220 | 199,910 | +4,400 | 0.06% | 1,043,530 |
| 2025-05-07 | 2025-05-02 | 5.235 | 195,510 | -1,000 | 0.06% | 1,023,495 |
| 2025-05-06 | 2025-04-30 | 5.400 | 196,510 | +1,000 | 0.06% | 1,061,154 |
| 2025-05-02 | 2025-04-29 | 5.395 | 195,510 | -6,100 | 0.06% | 1,054,776 |
| 2025-04-30 | 2025-04-28 | 5.470 | 201,610 | -700 | 0.06% | 1,102,807 |
| 2025-04-29 | 2025-04-25 | 5.510 | 202,310 | +27,400 | 0.06% | 1,114,728 |
| 2025-04-28 | 2025-04-24 | 5.960 | 174,910 | +26,400 | 0.06% | 1,042,464 |
| 2025-04-25 | 2025-04-23 | 5.890 | 148,510 | +4,300 | 0.05% | 874,724 |
| 2025-04-24 | 2025-04-22 | 6.345 | 144,210 | -18,500 | 0.05% | 915,012 |
| 2025-04-23 | 2025-04-17 | 6.000 | 162,710 | -400 | 0.06% | 976,260 |
| 2025-04-22 | 2025-04-16 | 6.075 | 163,110 | +51,100 | 0.06% | 990,893 |
| 2025-04-17 | 2025-04-15 | 5.775 | 112,010 | -10,000 | 0.04% | 646,858 |
| 2025-04-16 | 2025-04-14 | 5.685 | 122,010 | +5,400 | 0.04% | 693,627 |
| 2025-04-15 | 2025-04-11 | 6.060 | 116,610 | -34,200 | 0.04% | 706,657 |
| 2025-04-14 | 2025-04-10 | 5.885 | 150,810 | +26,000 | 0.05% | 887,517 |
| 2025-04-11 | 2025-04-09 | 7.345 | 124,810 | -4,200 | 0.04% | 916,729 |
| 2025-04-10 | 2025-04-08 | 6.905 | 129,010 | -24,400 | 0.05% | 890,814 |
| 2025-04-09 | 2025-04-07 | 7.765 | 153,410 | -65,400 | 0.06% | 1,191,229 |
| 2025-04-08 | 2025-04-03 | 6.180 | 218,810 | -15,100 | 0.08% | 1,352,246 |
| 2025-04-07 | 2025-04-02 | 5.930 | 233,910 | +20,000 | 0.08% | 1,387,086 |
| 2025-04-03 | 2025-04-01 | 6.010 | 213,910 | -17,100 | 0.07% | 1,285,599 |
| 2025-04-02 | 2025-03-31 | 6.095 | 231,010 | +3,200 | 0.07% | 1,408,006 |
| 2025-04-01 | 2025-03-28 | 5.740 | 227,810 | -1,700 | 0.07% | 1,307,629 |
| 2025-03-31 | 2025-03-27 | 5.620 | 229,510 | +2,700 | 0.07% | 1,289,846 |
| 2025-03-28 | 2025-03-26 | 5.410 | 226,810 | +2,500 | 0.07% | 1,227,042 |
| 2025-03-27 | 2025-03-25 | 5.480 | 224,310 | +5,500 | 0.07% | 1,229,219 |
| 2025-03-26 | 2025-03-24 | 5.585 | 218,810 | +11,000 | 0.07% | 1,222,054 |
| 2025-03-25 | 2025-03-21 | 5.760 | 207,810 | +25,100 | 0.07% | 1,196,986 |
| 2025-03-24 | 2025-03-20 | 5.650 | 182,710 | -58,700 | 0.06% | 1,032,312 |
| 2025-03-21 | 2025-03-19 | 5.865 | 241,410 | +500 | 0.08% | 1,415,870 |
| 2025-03-20 | 2025-03-18 | 5.690 | 240,910 | +7,000 | 0.08% | 1,370,778 |
| 2025-03-19 | 2025-03-17 | 5.795 | 233,910 | +28,100 | 0.08% | 1,355,508 |
| 2025-03-18 | 2025-03-14 | 5.925 | 205,810 | -7,500 | 0.07% | 1,219,424 |
| 2025-03-17 | 2025-03-13 | 5.910 | 213,310 | -1,800 | 0.07% | 1,260,662 |
| 2025-03-14 | 2025-03-12 | 5.885 | 215,110 | -1,700 | 0.07% | 1,265,922 |
| 2025-03-13 | 2025-03-11 | 5.870 | 216,810 | +1,300 | 0.07% | 1,272,675 |
| 2025-03-12 | 2025-03-10 | 5.545 | 215,510 | +1,400 | 0.07% | 1,195,003 |
| 2025-03-11 | 2025-03-07 | 5.515 | 214,110 | -1,400 | 0.07% | 1,180,817 |
| 2025-03-10 | 2025-03-06 | 5.335 | 215,510 | -700 | 0.07% | 1,149,746 |
| 2025-03-07 | 2025-03-05 | 5.320 | 216,210 | -5,200 | 0.07% | 1,150,237 |
| 2025-03-06 | 2025-03-04 | 5.360 | 221,410 | +2,000 | 0.07% | 1,186,758 |
| 2025-03-05 | 2025-03-03 | 5.130 | 219,410 | +800 | 0.07% | 1,125,573 |
| 2025-03-04 | 2025-02-28 | 5.300 | 218,610 | -6,400 | 0.07% | 1,158,633 |
| 2025-03-03 | 2025-02-27 | 4.986 | 225,010 | +11,700 | 0.07% | 1,121,900 |
| 2025-02-28 | 2025-02-26 | 4.978 | 213,310 | -35,800 | 0.06% | 1,061,857 |
| 2025-02-27 | 2025-02-25 | 4.968 | 249,110 | +33,300 | 0.07% | 1,237,578 |
| 2025-02-26 | 2025-02-24 | 4.776 | 215,810 | +900 | 0.06% | 1,030,709 |
| 2025-02-24 | 2025-02-20 | 4.620 | 214,910 | +500 | 0.06% | 992,884 |
| 2025-02-20 | 2025-02-18 | 4.552 | 214,410 | +19,600 | 0.06% | 975,994 |
| 2025-02-19 | 2025-02-17 | 4.628 | 194,810 | +3,000 | 0.06% | 901,581 |
| 2025-02-18 | 2025-02-14 | 4.628 | 191,810 | +4,000 | 0.06% | 887,697 |
| 2025-02-17 | 2025-02-13 | 4.758 | 187,810 | +3,300 | 0.06% | 893,600 |
| 2025-02-14 | 2025-02-12 | 4.780 | 184,510 | +1,000 | 0.06% | 881,958 |
| 2025-02-13 | 2025-02-11 | 4.812 | 183,510 | -100 | 0.06% | 883,050 |
| 2025-02-11 | 2025-02-07 | 4.758 | 183,610 | +1,000 | 0.06% | 873,616 |
| 2025-02-10 | 2025-02-06 | 4.786 | 182,610 | +4,400 | 0.06% | 873,971 |
| 2025-02-07 | 2025-02-05 | 4.908 | 178,210 | +2,500 | 0.06% | 874,655 |
| 2025-02-06 | 2025-02-04 | 4.960 | 175,710 | -22,100 | 0.05% | 871,522 |
| 2025-02-05 | 2025-02-03 | 5.095 | 197,810 | -22,000 | 0.06% | 1,007,842 |
| 2025-02-04 | 2025-01-28 | 5.020 | 219,810 | +15,800 | 0.07% | 1,103,446 |
| 2025-02-03 | 2025-01-24 | 4.720 | 204,010 | +21,000 | 0.06% | 962,927 |
| 2025-01-27 | 2025-01-23 | 4.748 | 183,010 | +3,300 | 0.06% | 868,931 |
| 2025-01-24 | 2025-01-22 | 4.780 | 179,710 | -1,000 | 0.06% | 859,014 |
| 2025-01-22 | 2025-01-20 | 4.880 | 180,710 | +10,000 | 0.06% | 881,865 |
| 2025-01-17 | 2025-01-15 | 5.215 | 170,710 | -1,200 | 0.05% | 890,253 |
| 2025-01-16 | 2025-01-14 | 5.150 | 171,910 | -8,000 | 0.05% | 885,337 |
| 2025-01-15 | 2025-01-13 | 5.240 | 179,910 | +3,000 | 0.06% | 942,728 |
| 2025-01-10 | 2025-01-08 | 4.994 | 176,910 | -200 | 0.06% | 883,489 |
| 2025-01-08 | 2025-01-06 | 4.918 | 177,110 | -49,700 | 0.06% | 871,027 |
| 2025-01-07 | 2025-01-03 | 5.070 | 226,810 | -400 | 0.07% | 1,149,927 |
| 2025-01-06 | 2025-01-02 | 5.020 | 227,210 | -100 | 0.07% | 1,140,594 |
| 2025-01-03 | 2024-12-31 | 4.990 | 227,310 | +30,000 | 0.07% | 1,134,277 |
| 2024-12-30 | 2024-12-24 | 4.846 | 197,310 | +6,000 | 0.06% | 956,164 |
| 2024-12-27 | 2024-12-20 | 5.065 | 191,310 | -6,800 | 0.06% | 968,985 |
| 2024-12-23 | 2024-12-19 | 4.930 | 198,110 | -20,500 | 0.06% | 976,682 |
| 2024-12-20 | 2024-12-18 | 4.622 | 218,610 | +3,700 | 0.07% | 1,010,415 |
| 2024-12-19 | 2024-12-17 | 4.614 | 214,910 | +1,000 | 0.07% | 991,595 |
| 2024-12-18 | 2024-12-16 | 4.718 | 213,910 | +3,300 | 0.07% | 1,009,227 |
| 2024-12-16 | 2024-12-12 | 4.746 | 210,610 | +2,700 | 0.06% | 999,555 |
| 2024-12-12 | 2024-12-10 | 4.880 | 207,910 | +20,000 | 0.06% | 1,014,601 |
| 2024-12-11 | 2024-12-09 | 4.776 | 187,910 | +1,000 | 0.06% | 897,458 |
| 2024-12-10 | 2024-12-06 | 4.878 | 186,910 | -1,000 | 0.06% | 911,747 |
| 2024-12-09 | 2024-12-05 | 4.872 | 187,910 | +16,500 | 0.06% | 915,498 |
| 2024-12-06 | 2024-12-04 | 4.940 | 171,410 | +1,000 | 0.05% | 846,765 |
| 2024-12-05 | 2024-12-03 | 4.996 | 170,410 | +600 | 0.05% | 851,368 |
| 2024-12-03 | 2024-11-29 | 5.165 | 169,810 | +1,000 | 0.05% | 877,069 |
| 2024-11-29 | 2024-11-27 | 5.115 | 168,810 | +1,300 | 0.05% | 863,463 |
| 2024-11-28 | 2024-11-26 | 5.160 | 167,510 | -100 | 0.05% | 864,352 |
| 2024-11-26 | 2024-11-22 | 5.195 | 167,610 | -20,000 | 0.05% | 870,734 |
| 2024-11-22 | 2024-11-20 | 5.195 | 187,610 | -300 | 0.06% | 974,634 |
| 2024-11-20 | 2024-11-18 | 5.305 | 187,910 | +2,000 | 0.06% | 996,863 |
| 2024-11-18 | 2024-11-14 | 5.055 | 185,910 | +1,000 | 0.06% | 939,775 |
| 2024-11-15 | 2024-11-13 | 5.050 | 184,910 | +20,000 | 0.06% | 933,796 |
| 2024-11-13 | 2024-11-11 | 4.968 | 164,910 | +1,000 | 0.05% | 819,273 |
| 2024-11-12 | 2024-11-08 | 4.996 | 163,910 | +2,400 | 0.05% | 818,894 |
| 2024-11-11 | 2024-11-07 | 5.150 | 161,510 | -2,300 | 0.05% | 831,776 |
| 2024-11-06 | 2024-11-04 | 5.550 | 163,810 | +7,300 | 0.05% | 909,146 |
| 2024-11-01 | 2024-10-30 | 5.265 | 156,510 | -26,000 | 0.05% | 824,025 |
| 2024-10-30 | 2024-10-28 | 5.315 | 182,510 | +4,000 | 0.06% | 970,041 |
| 2024-10-28 | 2024-10-24 | 5.450 | 178,510 | -100 | 0.06% | 972,880 |
| 2024-10-25 | 2024-10-23 | 5.395 | 178,610 | +1,000 | 0.06% | 963,601 |
| 2024-10-22 | 2024-10-18 | 5.420 | 177,610 | +7,000 | 0.06% | 962,646 |
| 2024-10-16 | 2024-10-14 | 5.420 | 170,610 | +1,000 | 0.06% | 924,706 |
| 2024-10-15 | 2024-10-10 | 5.440 | 169,610 | +2,300 | 0.06% | 922,678 |
| 2024-10-10 | 2024-10-08 | 5.665 | 167,310 | +27,100 | 0.06% | 947,811 |
| 2024-10-09 | 2024-10-07 | 5.595 | 140,210 | -4,500 | 0.05% | 784,475 |
| 2024-10-08 | 2024-10-04 | 5.660 | 144,710 | +1,600 | 0.05% | 819,059 |
| 2024-10-07 | 2024-10-03 | 5.750 | 143,110 | -17,600 | 0.05% | 822,882 |
| 2024-10-04 | 2024-10-02 | 5.690 | 160,710 | +14,300 | 0.06% | 914,440 |
| 2024-10-03 | 2024-09-30 | 5.550 | 146,410 | +5,700 | 0.05% | 812,576 |
| 2024-09-30 | 2024-09-26 | 5.420 | 140,710 | +400 | 0.05% | 762,648 |
| 2024-09-27 | 2024-09-25 | 5.635 | 140,310 | +3,500 | 0.05% | 790,647 |
| 2024-09-25 | 2024-09-23 | 5.660 | 136,810 | +6,000 | 0.05% | 774,345 |
| 2024-09-24 | 2024-09-20 | 5.665 | 130,810 | +5,000 | 0.05% | 741,039 |
| 2024-09-23 | 2024-09-19 | 5.735 | 125,810 | +12,000 | 0.05% | 721,520 |
| 2024-09-17 | 2024-09-13 | 5.905 | 113,810 | +2,000 | 0.04% | 672,048 |
| 2024-09-16 | 2024-09-12 | 6.005 | 111,810 | -10 | 0.04% | 671,419 |
| 2024-09-13 | 2024-09-11 | 6.305 | 111,820 | -18,000 | 0.04% | 705,025 |
| 2024-09-11 | 2024-09-09 | 6.435 | 129,820 | -3,300 | 0.05% | 835,392 |
| 2024-09-09 | 2024-09-04 | 6.255 | 133,120 | -99,200 | 0.05% | 832,666 |
| 2024-09-03 | 2024-08-30 | 5.880 | 232,320 | +22,000 | 0.09% | 1,366,042 |
| 2024-09-02 | 2024-08-29 | 5.970 | 210,320 | +25,700 | 0.08% | 1,255,610 |
| 2024-08-30 | 2024-08-28 | 5.810 | 184,620 | -24,800 | 0.07% | 1,072,642 |
| 2024-08-29 | 2024-08-27 | 5.820 | 209,420 | +2,300 | 0.08% | 1,218,824 |
| 2024-08-28 | 2024-08-26 | 5.705 | 207,120 | +700 | 0.08% | 1,181,620 |
| 2024-08-27 | 2024-08-23 | 5.790 | 206,420 | +29,900 | 0.08% | 1,195,172 |
| 2024-08-26 | 2024-08-22 | 5.665 | 176,520 | +2,000 | 0.07% | 999,986 |
| 2024-08-23 | 2024-08-21 | 5.710 | 174,520 | -9,000 | 0.07% | 996,509 |
| 2024-08-22 | 2024-08-20 | 5.660 | 183,520 | +12,200 | 0.07% | 1,038,723 |
| 2024-08-21 | 2024-08-19 | 5.855 | 171,320 | +1,000 | 0.07% | 1,003,079 |
| 2024-08-20 | 2024-08-16 | 5.825 | 170,320 | +4,200 | 0.07% | 992,114 |
| 2024-08-16 | 2024-08-14 | 6.170 | 166,120 | -3,900 | 0.07% | 1,024,960 |
| 2024-08-15 | 2024-08-13 | 6.385 | 170,020 | +9,000 | 0.07% | 1,085,578 |
| 2024-08-14 | 2024-08-12 | 6.465 | 161,020 | +50,100 | 0.06% | 1,040,994 |
| 2024-08-13 | 2024-08-09 | 6.550 | 110,920 | +1,900 | 0.04% | 726,526 |
| 2024-08-12 | 2024-08-08 | 7.025 | 109,020 | -3,000 | 0.04% | 765,866 |
| 2024-08-09 | 2024-08-07 | 6.775 | 112,020 | +3,000 | 0.05% | 758,936 |
| 2024-08-08 | 2024-08-06 | 6.785 | 109,020 | +18,000 | 0.04% | 739,701 |
| 2024-08-07 | 2024-08-05 | 7.065 | 91,020 | -17,100 | 0.04% | 643,056 |
| 2024-08-06 | 2024-08-02 | 6.500 | 108,120 | -35,100 | 0.04% | 702,780 |
| 2024-08-05 | 2024-08-01 | 5.930 | 143,220 | +3,000 | 0.06% | 849,295 |
| 2024-08-02 | 2024-07-31 | 6.180 | 140,220 | +18,500 | 0.06% | 866,560 |
| 2024-08-01 | 2024-07-30 | 6.175 | 121,720 | -3,000 | 0.05% | 751,621 |
| 2024-07-30 | 2024-07-26 | 6.220 | 124,720 | -4,400 | 0.05% | 775,758 |
| 2024-07-29 | 2024-07-25 | 6.205 | 129,120 | -100 | 0.05% | 801,190 |
| 2024-07-26 | 2024-07-24 | 5.900 | 129,220 | +4,300 | 0.05% | 762,398 |
| 2024-07-25 | 2024-07-23 | 5.795 | 124,920 | -100 | 0.05% | 723,911 |
| 2024-07-23 | 2024-07-19 | 5.860 | 125,020 | -400 | 0.05% | 732,617 |
| 2024-07-18 | 2024-07-16 | 5.435 | 125,420 | -9,000 | 0.05% | 681,658 |
| 2024-07-16 | 2024-07-12 | 5.530 | 134,420 | -5,000 | 0.05% | 743,343 |
| 2024-07-15 | 2024-07-11 | 5.290 | 139,420 | -100 | 0.05% | 737,532 |
| 2024-07-12 | 2024-07-10 | 5.380 | 139,520 | +9,000 | 0.05% | 750,618 |
| 2024-07-11 | 2024-07-09 | 5.370 | 130,520 | +5,700 | 0.05% | 700,892 |
| 2024-07-09 | 2024-07-05 | 5.525 | 124,820 | -100 | 0.05% | 689,630 |
| 2024-07-08 | 2024-07-04 | 5.545 | 124,920 | -100 | 0.05% | 692,681 |
| 2024-07-03 | 2024-06-28 | 5.705 | 125,020 | -7,800 | 0.05% | 713,239 |
| 2024-06-21 | 2024-06-19 | 5.635 | 132,820 | +500 | 0.05% | 748,441 |
| 2024-06-20 | 2024-06-18 | 5.655 | 132,320 | +5,200 | 0.05% | 748,270 |
| 2024-06-18 | 2024-06-14 | 5.840 | 127,120 | +7,000 | 0.05% | 742,381 |
| 2024-06-17 | 2024-06-13 | 5.830 | 120,120 | +8,700 | 0.05% | 700,300 |
| 2024-06-14 | 2024-06-12 | 6.080 | 111,420 | +10,700 | 0.04% | 677,434 |
| 2024-06-12 | 2024-06-07 | 6.190 | 100,720 | +500 | 0.04% | 623,457 |
| 2024-06-11 | 2024-06-06 | 6.185 | 100,220 | +200 | 0.04% | 619,861 |
| 2024-05-29 | 2024-05-27 | 6.330 | 100,020 | +1,000 | 0.04% | 633,127 |
| 2024-05-27 | 2024-05-23 | 6.295 | 99,020 | -3,000 | 0.04% | 623,331 |
| 2024-05-23 | 2024-05-21 | 6.410 | 102,020 | +9,200 | 0.04% | 653,948 |
| 2024-05-22 | 2024-05-20 | 6.470 | 92,820 | -2,000 | 0.04% | 600,545 |
| 2024-05-20 | 2024-05-16 | 6.435 | 94,820 | +20,200 | 0.04% | 610,167 |
| 2024-05-16 | 2024-05-13 | 6.755 | 74,620 | +200 | 0.03% | 504,058 |
| 2024-05-08 | 2024-05-06 | 6.980 | 74,420 | +2,300 | 0.03% | 519,452 |
| 2024-05-06 | 2024-05-02 | 7.320 | 72,120 | +5,000 | 0.03% | 527,918 |
| 2024-05-02 | 2024-04-29 | 7.070 | 67,120 | -34,000 | 0.03% | 474,538 |
| 2024-04-29 | 2024-04-25 | 7.450 | 101,120 | -1,000 | 0.05% | 753,344 |
| 2024-04-25 | 2024-04-23 | 7.535 | 102,120 | -100 | 0.05% | 769,474 |
| 2024-04-22 | 2024-04-18 | 7.215 | 102,220 | -2,200 | 0.05% | 737,517 |
| 2024-04-18 | 2024-04-16 | 7.125 | 104,420 | +2,200 | 0.05% | 743,992 |
| 2024-04-15 | 2024-04-11 | 6.895 | 102,220 | -1,400 | 0.04% | 704,807 |
| 2024-04-12 | 2024-04-10 | 6.755 | 103,620 | +1,400 | 0.04% | 699,953 |
| 2024-04-10 | 2024-04-08 | 6.800 | 102,220 | -5,400 | 0.04% | 695,096 |
| 2024-04-09 | 2024-04-05 | 6.935 | 107,620 | +5,400 | 0.05% | 746,345 |
| 2024-03-19 | 2024-03-15 | 6.875 | 102,220 | +600 | 0.05% | 702,762 |
| 2024-03-15 | 2024-03-13 | 6.675 | 101,620 | +300 | 0.05% | 678,314 |
| 2024-03-06 | 2024-03-04 | 6.615 | 101,320 | +200 | 0.04% | 670,232 |
| 2024-02-26 | 2024-02-22 | 7.025 | 101,120 | +2,700 | 0.05% | 710,368 |
| 2024-01-15 | 2024-01-11 | 7.765 | 98,420 | -3,000 | 0.05% | 764,231 |
| 2024-01-08 | 2024-01-04 | 8.190 | 101,420 | +3,000 | 0.05% | 830,630 |
| 2024-01-04 | 2024-01-02 | 7.775 | 98,420 | -700 | 0.05% | 765,216 |
| 2024-01-03 | 2023-12-29 | 7.690 | 99,120 | +700 | 0.05% | 762,233 |
| 2023-12-29 | 2023-12-27 | 7.715 | 98,420 | -400 | 0.05% | 759,310 |
| 2023-12-28 | 2023-12-22 | 7.870 | 98,820 | +400 | 0.05% | 777,713 |
| 2023-12-21 | 2023-12-19 | 7.850 | 98,420 | -200 | 0.05% | 772,597 |
| 2023-12-05 | 2023-12-01 | 8.645 | 98,620 | -600 | 0.05% | 852,570 |
| 2023-11-28 | 2023-11-24 | 8.535 | 99,220 | +1,000 | 0.05% | 846,843 |
| 2023-11-20 | 2023-11-16 | 8.750 | 98,220 | -800 | 0.05% | 859,425 |
| 2023-11-17 | 2023-11-15 | 8.680 | 99,020 | +11,000 | 0.05% | 859,494 |
| 2023-11-16 | 2023-11-14 | 9.070 | 88,020 | +10,000 | 0.04% | 798,341 |
| 2023-11-14 | 2023-11-10 | 9.470 | 78,020 | +600 | 0.04% | 738,849 |
| 2023-11-10 | 2023-11-08 | 9.380 | 77,420 | +10,000 | 0.04% | 726,200 |
| 2023-11-09 | 2023-11-07 | 9.580 | 67,420 | +20,000 | 0.03% | 645,884 |
| 2023-10-26 | 2023-10-24 | 10.140 | 47,420 | -20,000 | 0.02% | 480,839 |
| 2023-10-25 | 2023-10-20 | 10.090 | 67,420 | -20,000 | 0.03% | 680,268 |
| 2023-10-17 | 2023-10-13 | 9.485 | 87,420 | +10,000 | 0.04% | 829,179 |
| 2023-10-16 | 2023-10-12 | 9.365 | 77,420 | -700 | 0.04% | 725,038 |
| 2023-10-13 | 2023-10-11 | 9.520 | 78,120 | -30,000 | 0.04% | 743,702 |
| 2023-10-12 | 2023-10-10 | 9.620 | 108,120 | +10,000 | 0.05% | 1,040,114 |
| 2023-10-09 | 2023-10-05 | 10.070 | 98,120 | +20,000 | 0.05% | 988,068 |
| 2023-10-06 | 2023-10-04 | 10.400 | 78,120 | +35,000 | 0.04% | 812,448 |
| 2023-10-04 | 2023-09-29 | 9.980 | 43,120 | -60,000 | 0.02% | 430,338 |
| 2023-09-29 | 2023-09-27 | 10.180 | 103,120 | -15,000 | 0.05% | 1,049,762 |
| 2023-09-28 | 2023-09-26 | 10.120 | 118,120 | +45,000 | 0.06% | 1,195,374 |
| 2023-09-26 | 2023-09-22 | 10.030 | 73,120 | -25,700 | 0.04% | 733,394 |
| 2023-09-25 | 2023-09-21 | 9.805 | 98,820 | +20,000 | 0.05% | 968,930 |
| 2023-09-20 | 2023-09-18 | 9.415 | 78,820 | +10,000 | 0.04% | 742,090 |
| 2023-09-18 | 2023-09-14 | 9.220 | 68,820 | +200 | 0.03% | 634,520 |
| 2023-09-15 | 2023-09-13 | 9.325 | 68,620 | -4,000 | 0.03% | 639,882 |
| 2023-09-12 | 2023-09-07 | 9.335 | 72,620 | +4,000 | 0.04% | 677,908 |
| 2023-09-07 | 2023-09-05 | 9.150 | 68,620 | +5,000 | 0.03% | 627,873 |
| 2023-09-06 | 2023-09-04 | 9.040 | 63,620 | -50,000 | 0.03% | 575,125 |
| 2023-09-05 | 2023-08-31 | 9.100 | 113,620 | +55,000 | 0.06% | 1,033,942 |
| 2023-09-04 | 2023-08-30 | 9.225 | 58,620 | +5,000 | 0.03% | 540,770 |
| 2023-08-29 | 2023-08-25 | 9.950 | 53,620 | +10,000 | 0.03% | 533,519 |
| 2023-08-28 | 2023-08-24 | 9.270 | 43,620 | -23,000 | 0.02% | 404,357 |
| 2023-08-24 | 2023-08-22 | 9.705 | 66,620 | -4,800 | 0.03% | 646,547 |
| 2023-08-23 | 2023-08-21 | 10.000 | 71,420 | -27,500 | 0.04% | 714,200 |
| 2023-08-22 | 2023-08-18 | 10.100 | 98,920 | +20,000 | 0.05% | 999,092 |
| 2023-08-21 | 2023-08-17 | 9.825 | 78,920 | +2,100 | 0.04% | 775,389 |
| 2023-08-18 | 2023-08-16 | 9.585 | 76,820 | +25,000 | 0.04% | 736,320 |
| 2023-08-14 | 2023-08-10 | 9.405 | 51,820 | -5,100 | 0.03% | 487,367 |
| 2023-08-11 | 2023-08-09 | 9.265 | 56,920 | -6,200 | 0.03% | 527,364 |
| 2023-08-08 | 2023-08-04 | 9.105 | 63,120 | +5,000 | 0.03% | 574,708 |
| 2023-08-07 | 2023-08-03 | 9.320 | 58,120 | -20,000 | 0.03% | 541,678 |
| 2023-08-04 | 2023-08-02 | 9.005 | 78,120 | +20,000 | 0.04% | 703,471 |
| 2023-08-02 | 2023-07-31 | 8.775 | 58,120 | +7,000 | 0.03% | 510,003 |
| 2023-07-31 | 2023-07-27 | 8.850 | 51,120 | +6,200 | 0.03% | 452,412 |
| 2023-07-21 | 2023-07-19 | 8.670 | 44,920 | +5,000 | 0.02% | 389,456 |
| 2023-07-19 | 2023-07-14 | 8.940 | 39,920 | +5,000 | 0.02% | 356,885 |
| 2023-07-18 | 2023-07-13 | 9.165 | 34,920 | +10,000 | 0.02% | 320,042 |
| 2023-07-14 | 2023-07-12 | 9.475 | 24,920 | +10,000 | 0.01% | 236,117 |
| 2023-07-11 | 2023-07-07 | 9.580 | 14,920 | -9,300 | 0.01% | 142,934 |
| 2023-07-10 | 2023-07-06 | 9.480 | 24,220 | +10,000 | 0.01% | 229,606 |
| 2023-06-12 | 2023-06-08 | 10.650 | 14,220 | +500 | 0.01% | 151,443 |
| 2023-06-07 | 2023-06-05 | 10.280 | 13,720 | +1,000 | 0.01% | 141,042 |
| 2023-06-02 | 2023-05-31 | 10.550 | 12,720 | +700 | 0.01% | 134,196 |
| 2023-05-29 | 2023-05-24 | 11.630 | 12,020 | +2,000 | 0.01% | 139,793 |
| 2023-05-24 | 2023-05-22 | 11.330 | 10,020 | +500 | 0.01% | 113,527 |
| 2023-05-23 | 2023-05-19 | 11.260 | 9,520 | -600 | 0.01% | 107,195 |
| 2023-05-22 | 2023-05-18 | 11.720 | 10,120 | +600 | 0.01% | 118,606 |
| 2023-05-19 | 2023-05-17 | 12.030 | 9,520 | +500 | 0.01% | 114,526 |
| 2023-05-18 | 2023-05-16 | 12.040 | 9,020 | +1,000 | 0.01% | 108,601 |
| 2023-05-16 | 2023-05-12 | 12.100 | 8,020 | -2,900 | 0.00% | 97,042 |
| 2023-05-11 | 2023-05-09 | 12.370 | 10,920 | +700 | 0.01% | 135,080 |
| 2023-05-09 | 2023-05-05 | 12.800 | 10,220 | -13,000 | 0.01% | 130,816 |
| 2023-05-03 | 2023-04-28 | 12.610 | 23,220 | -700 | 0.01% | 292,804 |
| 2023-04-11 | 2023-04-04 | 12.600 | 23,920 | +800 | 0.02% | 301,392 |
| 2023-04-03 | 2023-03-30 | 13.090 | 23,120 | -400 | 0.02% | 302,641 |
| 2023-03-30 | 2023-03-28 | 13.560 | 23,520 | +400 | 0.02% | 318,931 |
| 2023-03-28 | 2023-03-24 | 13.260 | 23,120 | +700 | 0.02% | 306,571 |
| 2023-03-23 | 2023-03-21 | 13.650 | 22,420 | -600 | 0.02% | 306,033 |
| 2023-03-22 | 2023-03-20 | 13.930 | 23,020 | +600 | 0.02% | 320,669 |
| 2023-03-21 | 2023-03-17 | 13.660 | 22,420 | +1,700 | 0.02% | 306,257 |
| 2023-03-20 | 2023-03-16 | 14.340 | 20,720 | +2,800 | 0.01% | 297,125 |
| 2023-03-17 | 2023-03-15 | 14.640 | 17,920 | +3,300 | 0.01% | 262,349 |
| 2023-03-16 | 2023-03-14 | 15.220 | 14,620 | +4,400 | 0.01% | 222,516 |
| 2023-03-15 | 2023-03-13 | 15.010 | 10,220 | -100 | 0.01% | 153,402 |
| 2023-03-13 | 2023-03-09 | 14.670 | 10,320 | -400 | 0.01% | 151,394 |
| 2023-03-08 | 2023-03-06 | 14.350 | 10,720 | +1,200 | 0.01% | 153,832 |
| 2023-03-06 | 2023-03-02 | 15.530 | 9,520 | -300 | 0.01% | 147,846 |
| 2023-03-01 | 2023-02-27 | 15.010 | 9,820 | -300 | 0.01% | 147,398 |
| 2023-02-28 | 2023-02-24 | 14.810 | 10,120 | +500 | 0.01% | 149,877 |
| 2023-02-24 | 2023-02-22 | 14.880 | 9,620 | +700 | 0.01% | 143,146 |
| 2023-02-20 | 2023-02-16 | 13.500 | 8,920 | +500 | 0.01% | 120,420 |
| 2023-02-13 | 2023-02-09 | 13.810 | 8,420 | -700 | 0.01% | 116,280 |
| 2023-02-10 | 2023-02-08 | 13.470 | 9,120 | +700 | 0.01% | 122,846 |
| 2023-02-07 | 2023-02-03 | 13.920 | 8,420 | -600 | 0.01% | 117,206 |
| 2023-02-06 | 2023-02-02 | 14.140 | 9,020 | +600 | 0.01% | 127,543 |
| 2023-02-02 | 2023-01-31 | 15.470 | 8,420 | -14,800 | 0.01% | 130,257 |
| 2023-02-01 | 2023-01-30 | 15.050 | 23,220 | +11,600 | 0.02% | 349,461 |
| 2023-01-30 | 2023-01-26 | 15.680 | 11,620 | +4,000 | 0.01% | 182,202 |
| 2023-01-13 | 2023-01-11 | 17.630 | 7,620 | -100 | 0.01% | 134,341 |
| 2023-01-06 | 2023-01-04 | 18.490 | 7,720 | -800 | 0.01% | 142,743 |
| 2022-12-29 | 2022-12-23 | 18.340 | 8,520 | -200 | 0.01% | 156,257 |
| 2022-12-28 | 2022-12-22 | 17.400 | 8,720 | -800 | 0.01% | 151,728 |
| 2022-12-22 | 2022-12-20 | 18.220 | 9,520 | +200 | 0.01% | 173,454 |
| 2022-12-21 | 2022-12-19 | 17.400 | 9,320 | +800 | 0.01% | 162,168 |
| 2022-12-15 | 2022-12-13 | 16.050 | 8,520 | -200 | 0.01% | 136,746 |
| 2022-12-13 | 2022-12-09 | 16.160 | 8,720 | -400 | 0.01% | 140,915 |
| 2022-12-08 | 2022-12-06 | 15.900 | 9,120 | +700 | 0.01% | 145,008 |
| 2022-12-07 | 2022-12-05 | 15.450 | 8,420 | +400 | 0.01% | 130,089 |
| 2022-12-01 | 2022-11-29 | 16.420 | 8,020 | -600 | 0.01% | 131,688 |
| 2022-11-30 | 2022-11-28 | 16.420 | 8,620 | -100 | 0.01% | 141,540 |
| 2022-11-28 | 2022-11-24 | 15.870 | 8,720 | +1,000 | 0.01% | 138,386 |
| 2022-11-25 | 2022-11-23 | 16.290 | 7,720 | -3,700 | 0.01% | 125,759 |
| 2022-11-23 | 2022-11-21 | 16.540 | 11,420 | +4,100 | 0.01% | 188,887 |
| 2022-11-18 | 2022-11-16 | 15.750 | 7,320 | -7,100 | 0.01% | 115,290 |
| 2022-11-17 | 2022-11-15 | 16.050 | 14,420 | +6,700 | 0.02% | 231,441 |
| 2022-11-16 | 2022-11-14 | 16.240 | 7,720 | -100 | 0.01% | 125,373 |
| 2022-11-15 | 2022-11-11 | 16.340 | 7,820 | +300 | 0.01% | 127,779 |
| 2022-11-09 | 2022-11-07 | 19.680 | 7,520 | -1,700 | 0.01% | 147,994 |
| 2022-11-07 | 2022-11-03 | 19.280 | 9,220 | -300 | 0.01% | 177,762 |
| 2022-11-03 | 2022-11-01 | 17.450 | 9,520 | -1,300 | 0.01% | 166,124 |
| 2022-11-02 | 2022-10-31 | 17.370 | 10,820 | +1,300 | 0.01% | 187,943 |
| 2022-10-31 | 2022-10-27 | 17.780 | 9,520 | -1,800 | 0.01% | 169,266 |
| 2022-10-28 | 2022-10-26 | 17.540 | 11,320 | +2,000 | 0.01% | 198,553 |
| 2022-10-24 | 2022-10-20 | 19.200 | 9,320 | -300 | 0.01% | 178,944 |
| 2022-10-21 | 2022-10-19 | 18.570 | 9,620 | -600 | 0.01% | 178,643 |
| 2022-10-20 | 2022-10-18 | 18.260 | 10,220 | -1,700 | 0.01% | 186,617 |
| 2022-10-19 | 2022-10-17 | 19.800 | 11,920 | +200 | 0.01% | 236,016 |
| 2022-10-18 | 2022-10-14 | 19.170 | 11,720 | -2,710 | 0.01% | 224,672 |
| 2022-10-17 | 2022-10-13 | 20.060 | 14,430 | +2,900 | 0.02% | 289,466 |
| 2022-10-14 | 2022-10-12 | 19.810 | 11,530 | -400 | 0.01% | 228,409 |
| 2022-10-13 | 2022-10-11 | 19.820 | 11,930 | +1,000 | 0.01% | 236,453 |
| 2022-10-12 | 2022-10-10 | 19.350 | 10,930 | -10,900 | 0.01% | 211,496 |
| 2022-10-11 | 2022-10-07 | 18.000 | 21,830 | -5,300 | 0.02% | 392,940 |
| 2022-10-07 | 2022-10-05 | 17.770 | 27,130 | +3,700 | 0.03% | 482,100 |
| 2022-10-06 | 2022-10-03 | 19.700 | 23,430 | -1,400 | 0.02% | 461,571 |
| 2022-10-05 | 2022-09-30 | 18.510 | 24,830 | -3,000 | 0.02% | 459,603 |
| 2022-10-03 | 2022-09-29 | 18.400 | 27,830 | +3,000 | 0.03% | 512,072 |
| 2022-09-30 | 2022-09-28 | 19.000 | 24,830 | -600 | 0.02% | 471,770 |
| 2022-09-29 | 2022-09-27 | 18.080 | 25,430 | +1,800 | 0.02% | 459,774 |
| 2022-09-28 | 2022-09-26 | 18.560 | 23,630 | -6,500 | 0.02% | 438,573 |
| 2022-09-26 | 2022-09-22 | 17.450 | 30,130 | +7,500 | 0.03% | 525,768 |
| 2022-09-23 | 2022-09-21 | 16.880 | 22,630 | -5,100 | 0.02% | 381,994 |
| 2022-09-20 | 2022-09-16 | 16.950 | 27,730 | -400 | 0.02% | 470,024 |
| 2022-09-16 | 2022-09-14 | 16.230 | 28,130 | -9,400 | 0.02% | 456,550 |
| 2022-09-15 | 2022-09-13 | 14.600 | 37,530 | +7,600 | 0.03% | 547,938 |
| 2022-09-14 | 2022-09-09 | 15.500 | 29,930 | -100 | 0.02% | 463,915 |
| 2022-09-13 | 2022-09-08 | 15.960 | 30,030 | +100 | 0.02% | 479,279 |
| 2022-09-09 | 2022-09-07 | 16.500 | 29,930 | -300 | 0.02% | 493,845 |
| 2022-09-06 | 2022-09-02 | 15.870 | 30,230 | -600 | 0.02% | 479,750 |
| 2022-09-05 | 2022-09-01 | 16.170 | 30,830 | -6,600 | 0.02% | 498,521 |
| 2022-09-02 | 2022-08-31 | 15.550 | 37,430 | -3,400 | 0.03% | 582,036 |
| 2022-08-31 | 2022-08-29 | 15.320 | 40,830 | -8,400 | 0.03% | 625,516 |
| 2022-08-30 | 2022-08-26 | 14.050 | 49,230 | -600 | 0.03% | 691,682 |
| 2022-08-29 | 2022-08-25 | 14.090 | 49,830 | -8,300 | 0.03% | 702,105 |
| 2022-08-26 | 2022-08-24 | 14.560 | 58,130 | -600 | 0.04% | 846,373 |
| 2022-08-25 | 2022-08-23 | 14.410 | 58,730 | -400 | 0.04% | 846,299 |
| 2022-08-24 | 2022-08-22 | 14.100 | 59,130 | +6,000 | 0.04% | 833,733 |
| 2022-08-23 | 2022-08-19 | 13.430 | 53,130 | +4,000 | 0.03% | 713,536 |
| 2022-08-17 | 2022-08-15 | 13.270 | 49,130 | -1,500 | 0.03% | 651,955 |
| 2022-08-16 | 2022-08-12 | 13.510 | 50,630 | +1,500 | 0.03% | 684,011 |
| 2022-08-15 | 2022-08-11 | 13.420 | 49,130 | -700 | 0.03% | 659,325 |
| 2022-08-09 | 2022-08-05 | 13.660 | 49,830 | -500 | 0.04% | 680,678 |
| 2022-08-08 | 2022-08-04 | 13.850 | 50,330 | +2,300 | 0.04% | 697,070 |
| 2022-08-05 | 2022-08-03 | 14.620 | 48,030 | -3,300 | 0.04% | 702,199 |
| 2022-08-04 | 2022-08-02 | 14.690 | 51,330 | +3,290 | 0.04% | 754,038 |
| 2022-08-03 | 2022-08-01 | 14.520 | 48,040 | +200 | 0.04% | 697,541 |
| 2022-08-02 | 2022-07-29 | 14.680 | 47,840 | -7,240 | 0.04% | 702,291 |
| 2022-08-01 | 2022-07-28 | 15.680 | 55,080 | -8,400 | 0.04% | 863,654 |
| 2022-07-29 | 2022-07-27 | 16.190 | 63,480 | -4,100 | 0.05% | 1,027,741 |
| 2022-07-28 | 2022-07-26 | 16.120 | 67,580 | -5,100 | 0.06% | 1,089,390 |
| 2022-07-27 | 2022-07-25 | 15.920 | 72,680 | +2,000 | 0.06% | 1,157,066 |
| 2022-07-26 | 2022-07-22 | 15.640 | 70,680 | +9,600 | 0.06% | 1,105,435 |
| 2022-07-25 | 2022-07-21 | 15.930 | 61,080 | +1,000 | 0.05% | 973,004 |
| 2022-07-22 | 2022-07-20 | 16.330 | 60,080 | +2,300 | 0.05% | 981,106 |
| 2022-07-21 | 2022-07-19 | 17.390 | 57,780 | +2,500 | 0.05% | 1,004,794 |
| 2022-07-20 | 2022-07-18 | 16.740 | 55,280 | -2,900 | 0.05% | 925,387 |
| 2022-07-19 | 2022-07-15 | 17.730 | 58,180 | +14,100 | 0.05% | 1,031,531 |
| 2022-07-18 | 2022-07-14 | 18.150 | 44,080 | +1,600 | 0.04% | 800,052 |
| 2022-07-15 | 2022-07-13 | 17.750 | 42,480 | -7,600 | 0.04% | 754,020 |
| 2022-07-14 | 2022-07-12 | 17.750 | 50,080 | -1,000 | 0.05% | 888,920 |
| 2022-07-13 | 2022-07-11 | 17.110 | 51,080 | +300 | 0.05% | 873,979 |
| 2022-07-12 | 2022-07-08 | 17.000 | 50,780 | -1,200 | 0.05% | 863,260 |
| 2022-07-11 | 2022-07-07 | 17.470 | 51,980 | +6,300 | 0.05% | 908,091 |
| 2022-07-08 | 2022-07-06 | 17.720 | 45,680 | -1,700 | 0.05% | 809,450 |
| 2022-07-07 | 2022-07-05 | 18.350 | 47,380 | +700 | 0.05% | 869,423 |
| 2022-07-06 | 2022-07-04 | 18.740 | 46,680 | -1,900 | 0.05% | 874,783 |
| 2022-07-05 | 2022-06-30 | 18.630 | 48,580 | -5,800 | 0.05% | 905,045 |
| 2022-07-04 | 2022-06-29 | 18.270 | 54,380 | -17,400 | 0.06% | 993,523 |
| 2022-06-30 | 2022-06-28 | 17.100 | 71,780 | -7,740 | 0.08% | 1,227,438 |
| 2022-06-29 | 2022-06-27 | 16.650 | 79,520 | -13,200 | 0.09% | 1,324,008 |
| 2022-06-28 | 2022-06-24 | 17.820 | 92,720 | +3,300 | 0.10% | 1,652,270 |
| 2022-06-27 | 2022-06-23 | 18.840 | 89,420 | +1,700 | 0.10% | 1,684,673 |
| 2022-06-24 | 2022-06-22 | 19.400 | 87,720 | -9,100 | 0.11% | 1,701,768 |
| 2022-06-23 | 2022-06-21 | 18.880 | 96,820 | -6,100 | 0.12% | 1,827,962 |
| 2022-06-22 | 2022-06-20 | 19.360 | 102,920 | +2,000 | 0.12% | 1,992,531 |
| 2022-06-21 | 2022-06-17 | 19.710 | 100,920 | -11,400 | 0.11% | 1,989,133 |
| 2022-06-20 | 2022-06-16 | 19.500 | 112,320 | +12,800 | 0.12% | 2,190,240 |
| 2022-06-17 | 2022-06-15 | 19.340 | 99,520 | -10,300 | 0.11% | 1,924,717 |
| 2022-06-16 | 2022-06-14 | 19.050 | 109,820 | -16,860 | 0.12% | 2,092,071 |
| 2022-06-15 | 2022-06-13 | 18.910 | 126,680 | -2,500 | 0.12% | 2,395,519 |
| 2022-06-14 | 2022-06-10 | 16.860 | 129,180 | -3,700 | 0.12% | 2,177,975 |
| 2022-06-13 | 2022-06-09 | 16.020 | 132,880 | +22,600 | 0.12% | 2,128,738 |
| 2022-06-10 | 2022-06-08 | 15.970 | 110,280 | -4,200 | 0.10% | 1,761,172 |
| 2022-06-09 | 2022-06-07 | 16.210 | 114,480 | +4,800 | 0.11% | 1,855,721 |
| 2022-06-08 | 2022-06-06 | 15.800 | 109,680 | -5,000 | 0.10% | 1,732,944 |
| 2022-06-07 | 2022-06-02 | 16.120 | 114,680 | +15,700 | 0.11% | 1,848,642 |
| 2022-06-06 | 2022-06-01 | 16.000 | 98,980 | +1,100 | 0.09% | 1,583,680 |
| 2022-06-02 | 2022-05-31 | 15.980 | 97,880 | -10,100 | 0.09% | 1,564,122 |
| 2022-06-01 | 2022-05-30 | 15.440 | 107,980 | -7,300 | 0.10% | 1,667,211 |
| 2022-05-31 | 2022-05-27 | 17.110 | 115,280 | +4,400 | 0.11% | 1,972,441 |
| 2022-05-30 | 2022-05-26 | 17.940 | 110,880 | +15,940 | 0.11% | 1,989,187 |
| 2022-05-27 | 2022-05-25 | 18.430 | 94,940 | -2,000 | 0.10% | 1,749,744 |
| 2022-05-26 | 2022-05-24 | 18.490 | 96,940 | -18,500 | 0.09% | 1,792,421 |
| 2022-05-25 | 2022-05-23 | 17.960 | 115,440 | +29,300 | 0.11% | 2,073,302 |
| 2022-05-24 | 2022-05-20 | 17.760 | 86,140 | +14,000 | 0.08% | 1,529,846 |
| 2022-05-23 | 2022-05-19 | 18.450 | 72,140 | -13,100 | 0.07% | 1,330,983 |
| 2022-05-20 | 2022-05-18 | 16.680 | 85,240 | +3,600 | 0.08% | 1,421,803 |
| 2022-05-19 | 2022-05-17 | 16.980 | 81,640 | +6,920 | 0.08% | 1,386,247 |
| 2022-05-18 | 2022-05-16 | 17.280 | 74,720 | +6,400 | 0.07% | 1,291,162 |
| 2022-05-17 | 2022-05-13 | 17.730 | 68,320 | +34,400 | 0.07% | 1,211,314 |
| 2022-05-16 | 2022-05-12 | 18.410 | 33,920 | -8,900 | 0.03% | 624,467 |
| 2022-05-13 | 2022-05-11 | 17.090 | 42,820 | +8,200 | 0.04% | 731,794 |
| 2022-05-12 | 2022-05-10 | 17.170 | 34,620 | +8,200 | 0.03% | 594,425 |
| 2022-05-11 | 2022-05-06 | 16.000 | 26,420 | -10,200 | 0.02% | 422,720 |
| 2022-05-10 | 2022-05-05 | 14.670 | 36,620 | -156,800 | 0.03% | 537,215 |
| 2022-05-06 | 2022-05-04 | 15.440 | 193,420 | +10,000 | 0.14% | 2,986,405 |
| 2022-05-05 | 2022-05-03 | 15.510 | 183,420 | -3,800 | 0.13% | 2,844,844 |
| 2022-05-04 | 2022-04-29 | 15.000 | 187,220 | -11,600 | 0.13% | 2,808,300 |
| 2022-05-03 | 2022-04-28 | 15.180 | 198,820 | +53,580 | 0.14% | 3,018,088 |
| 2022-04-29 | 2022-04-27 | 15.590 | 145,240 | +41,000 | 0.09% | 2,264,292 |
| 2022-04-28 | 2022-04-26 | 14.930 | 104,240 | +17,200 | 0.07% | 1,556,303 |
| 2022-04-27 | 2022-04-25 | 15.340 | 87,040 | -28,200 | 0.06% | 1,335,194 |
| 2022-04-26 | 2022-04-22 | 14.350 | 115,240 | -9,000 | 0.07% | 1,653,694 |
| 2022-04-25 | 2022-04-21 | 13.550 | 124,240 | +13,600 | 0.07% | 1,683,452 |
| 2022-04-22 | 2022-04-20 | 13.680 | 110,640 | +9,100 | 0.07% | 1,513,555 |
| 2022-04-21 | 2022-04-19 | 13.970 | 101,540 | +9,400 | 0.06% | 1,418,514 |
| 2022-04-20 | 2022-04-14 | 13.400 | 92,140 | +900 | 0.06% | 1,234,676 |
| 2022-04-19 | 2022-04-13 | 13.800 | 91,240 | +31,700 | 0.06% | 1,259,112 |
| 2022-04-14 | 2022-04-12 | 13.960 | 59,540 | -50 | 0.04% | 831,178 |
| 2022-04-13 | 2022-04-11 | 13.450 | 59,590 | +7,300 | 0.04% | 801,486 |
| 2022-04-12 | 2022-04-08 | 12.780 | 52,290 | -600 | 0.03% | 668,266 |
| 2022-04-11 | 2022-04-07 | 12.950 | 52,890 | -1,100 | 0.03% | 684,926 |
| 2022-04-07 | 2022-04-04 | 12.480 | 53,990 | -9,600 | 0.03% | 673,795 |
| 2022-04-06 | 2022-04-01 | 12.330 | 63,590 | -7,500 | 0.04% | 784,065 |
| 2022-04-04 | 2022-03-31 | 11.970 | 71,090 | -6,000 | 0.04% | 850,947 |
| 2022-04-01 | 2022-03-30 | 11.970 | 77,090 | +2,000 | 0.05% | 922,767 |
| 2022-03-31 | 2022-03-29 | 12.230 | 75,090 | +6,600 | 0.05% | 918,351 |
| 2022-03-30 | 2022-03-28 | 12.730 | 68,490 | -4,000 | 0.04% | 871,878 |
| 2022-03-29 | 2022-03-25 | 12.620 | 72,490 | -16,700 | 0.05% | 914,824 |
| 2022-03-28 | 2022-03-24 | 13.100 | 89,190 | +17,300 | 0.06% | 1,168,389 |
| 2022-03-25 | 2022-03-23 | 12.900 | 71,890 | -15,800 | 0.05% | 927,381 |
| 2022-03-24 | 2022-03-22 | 13.360 | 87,690 | +800 | 0.06% | 1,171,538 |
| 2022-03-23 | 2022-03-21 | 13.420 | 86,890 | -5,700 | 0.06% | 1,166,064 |
| 2022-03-22 | 2022-03-18 | 14.040 | 92,590 | +80,098 | 0.06% | 1,299,964 |
| 2022-03-21 | 2022-03-17 | 14.160 | 12,492 | -17,070 | 0.01% | 176,887 |
| 2022-03-18 | 2022-03-16 | 15.000 | 29,562 | -283,878 | 0.02% | 443,430 |
| 2022-03-17 | 2022-03-15 | 16.460 | 313,440 | +15,260 | 0.21% | 5,159,222 |
| 2022-03-16 | 2022-03-14 | 15.700 | 298,180 | +2,260 | 0.19% | 4,681,426 |
| 2022-03-15 | 2022-03-11 | 15.120 | 295,920 | +11,710 | 0.19% | 4,474,310 |
| 2022-03-14 | 2022-03-10 | 14.900 | 284,210 | +52,470 | 0.18% | 4,234,729 |
| 2022-03-11 | 2022-03-09 | 15.600 | 231,740 | +21,110 | 0.15% | 3,615,144 |
| 2022-03-10 | 2022-03-08 | 16.160 | 210,630 | -13,530 | 0.13% | 3,403,781 |
| 2022-03-09 | 2022-03-07 | 15.300 | 224,160 | -44,690 | 0.14% | 3,429,648 |
| 2022-03-08 | 2022-03-04 | 14.480 | 268,850 | -41,840 | 0.16% | 3,892,948 |
| 2022-03-07 | 2022-03-03 | 14.000 | 310,690 | -19,950 | 0.19% | 4,349,660 |
| 2022-03-04 | 2022-03-02 | 14.500 | 330,640 | -26,150 | 0.20% | 4,794,280 |
| 2022-03-03 | 2022-03-01 | 13.900 | 356,790 | +30,490 | 0.22% | 4,959,381 |
| 2022-03-02 | 2022-02-28 | 14.460 | 326,300 | +40,170 | 0.20% | 4,718,298 |
| 2022-03-01 | 2022-02-25 | 14.760 | 286,130 | +142,780 | 0.18% | 4,223,279 |
| 2022-02-28 | 2022-02-24 | 16.420 | 143,350 | -46,030 | 0.09% | 2,353,807 |
| 2022-02-25 | 2022-02-23 | 14.540 | 189,380 | +46,770 | 0.12% | 2,753,585 |
| 2022-02-24 | 2022-02-22 | 15.200 | 142,610 | -19,090 | 0.09% | 2,167,672 |
| 2022-02-23 | 2022-02-21 | 14.220 | 161,700 | -13,140 | 0.10% | 2,299,374 |
| 2022-02-22 | 2022-02-18 | 14.000 | 174,840 | -1,030 | 0.10% | 2,447,760 |
| 2022-02-21 | 2022-02-17 | 13.460 | 175,870 | -4,960 | 0.10% | 2,367,210 |
| 2022-02-18 | 2022-02-16 | 13.400 | 180,830 | +20,290 | 0.11% | 2,423,122 |
| 2022-02-17 | 2022-02-15 | 14.020 | 160,540 | +5,500 | 0.10% | 2,250,771 |
| 2022-02-16 | 2022-02-14 | 14.040 | 155,040 | +13,120 | 0.09% | 2,176,762 |
| 2022-02-15 | 2022-02-11 | 13.480 | 141,920 | -19,710 | 0.08% | 1,913,082 |
| 2022-02-14 | 2022-02-10 | 12.680 | 161,630 | +24,600 | 0.10% | 2,049,468 |
| 2022-02-11 | 2022-02-09 | 13.140 | 137,030 | +14,070 | 0.08% | 1,800,574 |
| 2022-02-10 | 2022-02-08 | 13.560 | 122,960 | +2,640 | 0.08% | 1,667,338 |
| 2022-02-09 | 2022-02-07 | 13.260 | 120,320 | +16,550 | 0.08% | 1,595,443 |
| 2022-02-08 | 2022-02-04 | 13.200 | 103,770 | +19,410 | 0.06% | 1,369,764 |
| 2022-02-07 | 2022-01-31 | 13.740 | 84,360 | +8,960 | 0.05% | 1,159,106 |
| 2022-02-04 | 2022-01-27 | 14.800 | 75,400 | -13,050 | 0.05% | 1,115,920 |
| 2022-01-28 | 2022-01-26 | 14.280 | 88,450 | +24,960 | 0.06% | 1,263,066 |
| 2022-01-27 | 2022-01-25 | 14.260 | 63,490 | +1,520 | 0.04% | 905,367 |
| 2022-01-26 | 2022-01-24 | 13.740 | 61,970 | +1,860 | 0.04% | 851,468 |
| 2022-01-25 | 2022-01-21 | 13.320 | 60,110 | +3,900 | 0.04% | 800,665 |
| 2022-01-24 | 2022-01-20 | 12.660 | 56,210 | +4,000 | 0.03% | 711,619 |
| 2022-01-21 | 2022-01-19 | 12.780 | 52,210 | -650 | 0.03% | 667,244 |
| 2022-01-20 | 2022-01-18 | 12.220 | 52,860 | +2,000 | 0.03% | 645,949 |
| 2022-01-19 | 2022-01-17 | 12.020 | 50,860 | +2,110 | 0.03% | 611,337 |
| 2022-01-17 | 2022-01-13 | 11.620 | 48,750 | +220 | 0.03% | 566,475 |
| 2022-01-11 | 2022-01-07 | 11.800 | 48,530 | -500 | 0.03% | 572,654 |
| 2022-01-06 | 2022-01-04 | 10.760 | 49,030 | +500 | 0.03% | 527,563 |
| 2022-01-04 | 2021-12-31 | 10.940 | 48,530 | -10 | 0.03% | 530,918 |
| 2022-01-03 | 2021-12-29 | 10.740 | 48,540 | +10 | 0.03% | 521,320 |
| 2021-12-30 | 2021-12-28 | 10.780 | 48,530 | -280 | 0.03% | 523,153 |
| 2021-12-23 | 2021-12-21 | 11.860 | 48,810 | -20 | 0.03% | 578,887 |
| 2021-12-21 | 2021-12-17 | 11.720 | 48,830 | +120 | 0.03% | 572,288 |
| 2021-12-17 | 2021-12-15 | 11.660 | 48,710 | +220 | 0.03% | 567,959 |
| 2021-12-10 | 2021-12-08 | 11.080 | 48,490 | -300 | 0.03% | 537,269 |
| 2021-12-09 | 2021-12-07 | 11.640 | 48,790 | +20 | 0.03% | 567,916 |
| 2021-11-23 | 2021-11-19 | 10.940 | 48,770 | -10 | 0.03% | 533,544 |
| 2021-11-18 | 2021-11-16 | 11.460 | 48,780 | -480 | 0.03% | 559,019 |
| 2021-11-17 | 2021-11-15 | 11.420 | 49,260 | +10 | 0.03% | 562,549 |
| 2021-11-15 | 2021-11-11 | 11.700 | 49,250 | +450 | 0.03% | 576,225 |
| 2021-11-09 | 2021-11-05 | 11.280 | 48,800 | -540 | 0.03% | 550,464 |
| 2021-11-04 | 2021-11-02 | 11.980 | 49,340 | -1,830 | 0.03% | 591,093 |
| 2021-11-03 | 2021-11-01 | 11.920 | 51,170 | -1,950 | 0.03% | 609,946 |
| 2021-11-02 | 2021-10-29 | 12.260 | 53,120 | +500 | 0.04% | 651,251 |
| 2021-11-01 | 2021-10-28 | 12.380 | 52,620 | +7,130 | 0.04% | 651,436 |
| 2021-10-29 | 2021-10-27 | 12.400 | 45,490 | +210 | 0.03% | 564,076 |
| 2021-10-28 | 2021-10-26 | 12.340 | 45,280 | +500 | 0.03% | 558,755 |
| 2021-10-22 | 2021-10-20 | 12.700 | 44,780 | -72,250 | 0.03% | 568,706 |
| 2021-10-21 | 2021-10-19 | 12.840 | 117,030 | +70,360 | 0.08% | 1,502,665 |
| 2021-10-20 | 2021-10-18 | 13.320 | 46,670 | -760 | 0.03% | 621,644 |
| 2021-10-18 | 2021-10-12 | 14.040 | 47,430 | +360 | 0.04% | 665,917 |
| 2021-10-15 | 2021-10-11 | 13.900 | 47,070 | -1,610 | 0.04% | 654,273 |
| 2021-10-12 | 2021-10-08 | 13.720 | 48,680 | +300 | 0.04% | 667,890 |
| 2021-10-11 | 2021-10-07 | 13.640 | 48,380 | -42,460 | 0.04% | 659,903 |
| 2021-10-08 | 2021-10-06 | 14.400 | 90,840 | +44,080 | 0.07% | 1,308,096 |
| 2021-10-07 | 2021-10-05 | 14.440 | 46,760 | -350 | 0.04% | 675,214 |
| 2021-10-06 | 2021-10-04 | 14.100 | 47,110 | +180 | 0.04% | 664,251 |
| 2021-10-05 | 2021-09-30 | 13.760 | 46,930 | -7,680 | 0.04% | 645,757 |
| 2021-10-04 | 2021-09-29 | 13.640 | 54,610 | +650 | 0.04% | 744,880 |
| 2021-09-29 | 2021-09-27 | 12.920 | 53,960 | -230 | 0.04% | 697,163 |
| 2021-09-27 | 2021-09-23 | 13.080 | 54,190 | -390 | 0.04% | 708,805 |
| 2021-09-21 | 2021-09-17 | 12.660 | 54,580 | -36,760 | 0.04% | 690,983 |
| 2021-09-17 | 2021-09-15 | 12.840 | 91,340 | +29,000 | 0.07% | 1,172,806 |
| 2021-09-15 | 2021-09-13 | 12.740 | 62,340 | -8,000 | 0.05% | 794,212 |
| 2021-09-13 | 2021-09-09 | 12.580 | 70,340 | +6,760 | 0.06% | 884,877 |
| 2021-09-09 | 2021-09-07 | 12.420 | 63,580 | +500 | 0.05% | 789,664 |
| 2021-09-08 | 2021-09-06 | 12.400 | 63,080 | -340 | 0.05% | 782,192 |
| 2021-09-07 | 2021-09-03 | 12.520 | 63,420 | +350 | 0.05% | 794,018 |
| 2021-09-06 | 2021-09-02 | 12.480 | 63,070 | +1,000 | 0.05% | 787,114 |
| 2021-09-03 | 2021-09-01 | 12.520 | 62,070 | +8,000 | 0.05% | 777,116 |
| 2021-09-02 | 2021-08-31 | 12.480 | 54,070 | -7,000 | 0.05% | 674,794 |
| 2021-09-01 | 2021-08-30 | 12.840 | 61,070 | -46,480 | 0.05% | 784,139 |
| 2021-08-31 | 2021-08-27 | 13.040 | 107,550 | +1,070 | 0.09% | 1,402,452 |
| 2021-08-26 | 2021-08-24 | 12.960 | 106,480 | +6,000 | 0.09% | 1,379,981 |
| 2021-08-25 | 2021-08-23 | 13.380 | 100,480 | -2,880 | 0.09% | 1,344,422 |
| 2021-08-24 | 2021-08-20 | 13.880 | 103,360 | -2,880 | 0.09% | 1,434,637 |
| 2021-08-23 | 2021-08-19 | 14.120 | 106,240 | +360 | 0.09% | 1,500,109 |
| 2021-08-20 | 2021-08-18 | 13.640 | 105,880 | -3,870 | 0.10% | 1,444,203 |
| 2021-08-19 | 2021-08-17 | 13.500 | 109,750 | +3,910 | 0.10% | 1,481,625 |
| 2021-08-17 | 2021-08-13 | 13.460 | 105,840 | -131,500 | 0.10% | 1,424,606 |
| 2021-08-16 | 2021-08-12 | 13.640 | 237,340 | +131,500 | 0.23% | 3,237,318 |
| 2021-08-11 | 2021-08-09 | 13.500 | 105,840 | -100 | 0.10% | 1,428,840 |
| 2021-08-10 | 2021-08-06 | 13.360 | 105,940 | -2,350 | 0.10% | 1,415,358 |
| 2021-08-06 | 2021-08-04 | 13.520 | 108,290 | +30 | 0.11% | 1,464,081 |
| 2021-08-03 | 2021-07-30 | 13.920 | 108,260 | +20 | 0.11% | 1,506,979 |
| 2021-08-02 | 2021-07-29 | 13.620 | 108,240 | -11,560 | 0.11% | 1,474,229 |
| 2021-07-30 | 2021-07-28 | 13.740 | 119,800 | -8,370 | 0.12% | 1,646,052 |
| 2021-07-29 | 2021-07-27 | 13.540 | 128,170 | +4,770 | 0.13% | 1,735,422 |
| 2021-07-28 | 2021-07-26 | 13.520 | 123,400 | +9,250 | 0.13% | 1,668,368 |
| 2021-07-27 | 2021-07-23 | 13.660 | 114,150 | +8,470 | 0.12% | 1,559,289 |
| 2021-07-26 | 2021-07-22 | 13.880 | 105,680 | +7,460 | 0.11% | 1,466,838 |
| 2021-07-23 | 2021-07-21 | 14.140 | 98,220 | -360 | 0.10% | 1,388,831 |
| 2021-07-21 | 2021-07-19 | 14.300 | 98,580 | +710 | 0.11% | 1,409,694 |
| 2021-07-20 | 2021-07-16 | 14.040 | 97,870 | +900 | 0.10% | 1,374,095 |
| 2021-07-16 | 2021-07-14 | 13.900 | 96,970 | +40 | 0.10% | 1,347,883 |
| 2021-07-15 | 2021-07-13 | 13.920 | 96,930 | -1,000 | 0.10% | 1,349,266 |
| 2021-07-14 | 2021-07-12 | 14.020 | 97,930 | +2,000 | 0.11% | 1,372,979 |
| 2021-07-13 | 2021-07-09 | 14.200 | 95,930 | -450 | 0.10% | 1,362,206 |
| 2021-07-12 | 2021-07-08 | 14.300 | 96,380 | -25,000 | 0.10% | 1,378,234 |
| 2021-07-07 | 2021-07-05 | 14.280 | 121,380 | +5,930 | 0.14% | 1,733,306 |
| 2021-07-05 | 2021-06-30 | 14.480 | 115,450 | +2,180 | 0.14% | 1,671,716 |
| 2021-07-02 | 2021-06-29 | 14.700 | 113,270 | +1,000 | 0.13% | 1,665,069 |
| 2021-06-29 | 2021-06-25 | 14.900 | 112,270 | +11,930 | 0.13% | 1,672,823 |
| 2021-06-28 | 2021-06-24 | 15.000 | 100,340 | +2,540 | 0.12% | 1,505,100 |
| 2021-06-25 | 2021-06-23 | 15.120 | 97,800 | +5,080 | 0.12% | 1,478,736 |
| 2021-06-24 | 2021-06-22 | 15.520 | 92,720 | +1,060 | 0.11% | 1,439,014 |
| 2021-06-23 | 2021-06-21 | 15.460 | 91,660 | -13,430 | 0.11% | 1,417,064 |
| 2021-06-22 | 2021-06-18 | 15.300 | 105,090 | +13,750 | 0.13% | 1,607,877 |
| 2021-06-21 | 2021-06-17 | 15.920 | 91,340 | -19,440 | 0.11% | 1,454,133 |
| 2021-06-18 | 2021-06-16 | 15.660 | 110,780 | +2,720 | 0.14% | 1,734,815 |
| 2021-06-17 | 2021-06-15 | 15.400 | 108,060 | +18,240 | 0.13% | 1,664,124 |
| 2021-06-16 | 2021-06-11 | 15.860 | 89,820 | +3,320 | 0.11% | 1,424,545 |
| 2021-06-11 | 2021-06-09 | 16.140 | 86,500 | +2,000 | 0.12% | 1,396,110 |
| 2021-06-10 | 2021-06-08 | 16.200 | 84,500 | +20 | 0.11% | 1,368,900 |
| 2021-06-08 | 2021-06-04 | 16.840 | 84,480 | -11,130 | 0.11% | 1,422,643 |
| 2021-06-07 | 2021-06-03 | 16.600 | 95,610 | -660 | 0.13% | 1,587,126 |
| 2021-06-04 | 2021-06-02 | 16.620 | 96,270 | +200 | 0.13% | 1,600,007 |
| 2021-06-01 | 2021-05-28 | 16.480 | 96,070 | +1,310 | 0.13% | 1,583,234 |
| 2021-05-31 | 2021-05-27 | 16.620 | 94,760 | +580 | 0.13% | 1,574,911 |
| 2021-05-27 | 2021-05-25 | 16.500 | 94,180 | +3,570 | 0.13% | 1,553,970 |
| 2021-05-26 | 2021-05-24 | 17.060 | 90,610 | -600 | 0.13% | 1,545,807 |
| 2021-05-25 | 2021-05-21 | 16.940 | 91,210 | +8,510 | 0.13% | 1,545,097 |
| 2021-05-24 | 2021-05-20 | 17.660 | 82,700 | -4,500 | 0.12% | 1,460,482 |
| 2021-05-21 | 2021-05-18 | 17.240 | 87,200 | +2,960 | 0.13% | 1,503,328 |
| 2021-05-20 | 2021-05-17 | 17.460 | 84,240 | +840 | 0.12% | 1,470,830 |
| 2021-05-18 | 2021-05-14 | 17.860 | 83,400 | +4,620 | 0.12% | 1,489,524 |
| 2021-05-17 | 2021-05-13 | 18.480 | 78,780 | +1,990 | 0.12% | 1,455,854 |
| 2021-05-14 | 2021-05-12 | 17.540 | 76,790 | +620 | 0.11% | 1,346,897 |
| 2021-05-13 | 2021-05-11 | 17.920 | 76,170 | -7,340 | 0.11% | 1,364,966 |
| 2021-05-11 | 2021-05-07 | 16.860 | 83,510 | +1,320 | 0.12% | 1,407,979 |
| 2021-05-10 | 2021-05-06 | 17.040 | 82,190 | -1,230 | 0.12% | 1,400,518 |
| 2021-05-07 | 2021-05-05 | 16.940 | 83,420 | +620 | 0.13% | 1,413,135 |
| 2021-05-03 | 2021-04-29 | 15.860 | 82,800 | +8,020 | 0.13% | 1,313,208 |
| 2021-04-29 | 2021-04-27 | 15.880 | 74,780 | +1,200 | 0.11% | 1,187,506 |
| 2021-04-27 | 2021-04-23 | 16.460 | 73,580 | +680 | 0.11% | 1,211,127 |
| 2021-04-26 | 2021-04-22 | 16.140 | 72,900 | +260 | 0.12% | 1,176,606 |
| 2021-04-23 | 2021-04-21 | 16.540 | 72,640 | +7,900 | 0.12% | 1,201,466 |
| 2021-04-22 | 2021-04-20 | 16.220 | 64,740 | +4,900 | 0.10% | 1,050,083 |
| 2021-04-21 | 2021-04-19 | 15.920 | 59,840 | +200 | 0.10% | 952,653 |
| 2021-04-20 | 2021-04-16 | 16.080 | 59,640 | +2,000 | 0.10% | 959,011 |
| 2021-04-19 | 2021-04-15 | 16.280 | 57,640 | +320 | 0.10% | 938,379 |
| 2021-04-16 | 2021-04-14 | 16.080 | 57,320 | -5,400 | 0.10% | 921,706 |
| 2021-04-14 | 2021-04-12 | 16.480 | 62,720 | +1,680 | 0.11% | 1,033,626 |
| 2021-04-09 | 2021-04-07 | 17.020 | 61,040 | +3,990 | 0.11% | 1,038,901 |
| 2021-04-08 | 2021-04-01 | 18.040 | 57,050 | +10,400 | 0.11% | 1,029,182 |
| 2021-04-07 | 2021-03-31 | 18.960 | 46,650 | +800 | 0.09% | 884,484 |
| 2021-03-30 | 2021-03-26 | 19.140 | 45,850 | +5,400 | 0.09% | 877,569 |
| 2021-03-29 | 2021-03-25 | 19.200 | 40,450 | +230 | 0.08% | 776,640 |
| 2021-03-26 | 2021-03-24 | 18.540 | 40,220 | +700 | 0.08% | 745,679 |
| 2021-03-25 | 2021-03-23 | 18.500 | 39,520 | +90 | 0.08% | 731,120 |
| 2021-03-24 | 2021-03-22 | 18.960 | 39,430 | +200 | 0.08% | 747,593 |
| 2021-03-23 | 2021-03-19 | 19.060 | 39,230 | +1,000 | 0.08% | 747,724 |
| 2021-03-22 | 2021-03-18 | 18.580 | 38,230 | +3,990 | 0.07% | 710,313 |
| 2021-03-18 | 2021-03-16 | 18.440 | 34,240 | +300 | 0.07% | 631,386 |
| 2021-03-16 | 2021-03-12 | 19.120 | 33,940 | +420 | 0.07% | 648,933 |
| 2021-03-15 | 2021-03-11 | 19.020 | 33,520 | +900 | 0.07% | 637,550 |
| 2021-03-12 | 2021-03-10 | 19.520 | 32,620 | -4,380 | 0.07% | 636,742 |
| 2021-03-11 | 2021-03-09 | 20.380 | 37,000 | -1,060 | 0.08% | 754,060 |
| 2021-03-10 | 2021-03-08 | 20.580 | 38,060 | -3,530 | 0.08% | 783,275 |
| 2021-03-09 | 2021-03-05 | 20.800 | 41,590 | +700 | 0.08% | 865,072 |
| 2021-03-08 | 2021-03-04 | 19.980 | 40,890 | -30 | 0.08% | 816,982 |
| 2021-03-05 | 2021-03-03 | 18.540 | 40,920 | -750 | 0.08% | 758,657 |
| 2021-03-04 | 2021-03-02 | 18.500 | 41,670 | -5,900 | 0.08% | 770,895 |
| 2021-03-03 | 2021-03-01 | 18.800 | 47,570 | -3,420 | 0.10% | 894,316 |
| 2021-03-02 | 2021-02-26 | 19.700 | 50,990 | +31,400 | 0.10% | 1,004,503 |
| 2021-02-26 | 2021-02-24 | 18.740 | 19,590 | +6,160 | 0.04% | 367,117 |
| 2021-02-25 | 2021-02-23 | 18.260 | 13,430 | -700 | 0.03% | 245,232 |
| 2021-02-24 | 2021-02-22 | 17.980 | 14,130 | +3,130 | 0.03% | 254,057 |
| 2021-02-23 | 2021-02-19 | 17.460 | 11,000 | +700 | 0.02% | 192,060 |
| 2021-02-09 | 2021-02-05 | 17.580 | 10,300 | -4,790 | 0.02% | 181,074 |
| 2021-02-01 | 2021-01-28 | 19.300 | 15,090 | +11,600 | 0.04% | 291,237 |
| 2020-12-29 | 2020-12-24 | 20.560 | 3,490 | -20 | 0.01% | 71,754 |
| 2020-12-28 | 2020-12-22 | 20.540 | 3,510 | +1,510 | 0.01% | 72,095 |
| 2020-12-07 | 2020-12-03 | 21.240 | 2,000 | +590 | 0.01% | 42,480 |
| 2020-11-16 | 2020-11-12 | 23.900 | 1,410 | -1,260 | 0.01% | 33,699 |
| 2020-11-12 | 2020-11-10 | 23.860 | 2,670 | +1,430 | 0.02% | 63,706 |
| 2020-11-10 | 2020-11-06 | 23.260 | 1,240 | -1,090 | 0.01% | 28,842 |
| 2020-11-09 | 2020-11-05 | 23.540 | 2,330 | -40 | 0.02% | 54,848 |
| 2020-11-06 | 2020-11-04 | 25.840 | 2,370 | +10 | 0.02% | 61,241 |
| 2020-11-02 | 2020-10-29 | 26.580 | 2,360 | +40 | 0.03% | 62,729 |
| 2020-09-28 | 2020-09-24 | 29.200 | 2,320 | -2,370 | 0.04% | 67,744 |
| 2020-09-23 | 2020-09-21 | 29.240 | 4,690 | +2,090 | 0.08% | 137,136 |
| 2020-09-21 | 2020-09-17 | 27.980 | 2,600 | +100 | 0.05% | 72,748 |
| 2020-09-16 | 2020-09-14 | 27.260 | 2,500 | -3,030 | 0.05% | 68,150 |
| 2020-09-11 | 2020-09-09 | 27.640 | 5,530 | +3,030 | 0.10% | 152,849 |
| 2020-08-28 | 2020-08-26 | 25.620 | 2,500 | +370 | 0.06% | 64,050 |
| 2020-07-27 | 2020-07-23 | 30.020 | 2,130 | +2,000 | 0.07% | 63,943 |
| 2020-06-18 | 2020-06-16 | 37.300 | 130 | -300 | 0.01% | 4,849 |
| 2020-06-17 | 2020-06-15 | 40.800 | 430 | +90 | 0.02% | 17,544 |
| 2020-06-16 | 2020-06-12 | 38.560 | 340 | -390 | 0.01% | 13,110 |
| 2020-06-15 | 2020-06-11 | 36.940 | 730 | +180 | 0.03% | 26,966 |
| 2020-06-11 | 2020-06-09 | 37.700 | 550 | +80 | 0.02% | 20,735 |
| 2020-06-10 | 2020-06-08 | 38.120 | 470 | -230 | 0.02% | 17,916 |
| 2020-06-08 | 2020-06-04 | 39.120 | 700 | +570 | 0.03% | 27,384 |
| 2020-04-29 | 2020-04-27 | 47.500 | 130 | -200 | 0.01% | 6,175 |
| 2020-04-24 | 2020-04-22 | 51.700 | 330 | +200 | 0.02% | 17,061 |
| 2020-03-25 | 2020-03-23 | 88.200 | 130 | -220 | 0.02% | 11,466 |
| 2020-03-19 | 2020-03-17 | 75.200 | 350 | +130 | 0.05% | 26,320 |
| 2020-03-18 | 2020-03-16 | 81.500 | 220 | +120 | 0.03% | 17,930 |
| 2020-03-17 | 2020-03-13 | 76.600 | 100 | +100 | 0.02% | 7,660 |
| 2020-03-16 | 2020-03-12 | 76.800 | 0 | -10 | ||
| 2020-03-13 | 2020-03-11 | 68.300 | 10 | +10 | 0.00% | 683 |
| 2019-10-10 | 2019-10-08 | 81.600 | 0 | -90 | ||
| 2019-09-27 | 2019-09-25 | 82.700 | 90 | +90 | 0.01% | 7,443 |
| 2019-09-23 | 2019-09-19 | 79.000 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy