History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.060 | 2,232,000 | +0 | 0.23% | 29,149,920 |
| 2025-10-13 | 2025-10-09 | 13.960 | 2,232,000 | +0 | 0.23% | 31,158,720 |
| 2025-10-10 | 2025-10-08 | 14.700 | 2,232,000 | +20,000 | 0.23% | 32,810,400 |
| 2025-10-09 | 2025-10-06 | 15.330 | 2,212,000 | -35,000 | 0.23% | 33,909,960 |
| 2025-10-08 | 2025-10-03 | 15.300 | 2,247,000 | +43,000 | 0.23% | 34,379,100 |
| 2025-10-06 | 2025-10-02 | 15.320 | 2,204,000 | +98,000 | 0.23% | 33,765,280 |
| 2025-10-02 | 2025-09-29 | 13.090 | 2,106,000 | -6,000 | 0.22% | 27,567,540 |
| 2025-09-30 | 2025-09-26 | 12.270 | 2,112,000 | +6,000 | 0.22% | 25,914,240 |
| 2025-09-29 | 2025-09-25 | 12.660 | 2,106,000 | +11,000 | 0.22% | 26,661,960 |
| 2025-09-24 | 2025-09-22 | 12.050 | 2,095,000 | -22,000 | 0.22% | 25,244,750 |
| 2025-09-22 | 2025-09-18 | 11.400 | 2,117,000 | +4,000 | 0.22% | 24,133,800 |
| 2025-09-19 | 2025-09-17 | 11.550 | 2,113,000 | +18,000 | 0.22% | 24,405,150 |
| 2025-09-18 | 2025-09-16 | 11.940 | 2,095,000 | +3,000 | 0.22% | 25,014,300 |
| 2025-09-17 | 2025-09-15 | 12.300 | 2,092,000 | +25,000 | 0.22% | 25,731,600 |
| 2025-09-16 | 2025-09-12 | 12.440 | 2,067,000 | +46,000 | 0.21% | 25,713,480 |
| 2025-09-15 | 2025-09-11 | 10.500 | 2,021,000 | -15,000 | 0.21% | 21,220,500 |
| 2025-09-12 | 2025-09-10 | 10.860 | 2,036,000 | -4,000 | 0.21% | 22,110,960 |
| 2025-09-11 | 2025-09-09 | 10.570 | 2,040,000 | +9,000 | 0.21% | 21,562,800 |
| 2025-09-10 | 2025-09-08 | 10.790 | 2,031,000 | +2,000 | 0.21% | 21,914,490 |
| 2025-09-09 | 2025-09-05 | 10.330 | 2,029,000 | +12,000 | 0.21% | 20,959,570 |
| 2025-09-05 | 2025-09-03 | 9.550 | 2,017,000 | -5,000 | 0.21% | 19,262,350 |
| 2025-09-04 | 2025-09-02 | 9.230 | 2,022,000 | +5,000 | 0.21% | 18,663,060 |
| 2025-09-03 | 2025-09-01 | 9.820 | 2,017,000 | +5,000 | 0.21% | 19,806,940 |
| 2025-09-01 | 2025-08-28 | 9.140 | 2,012,000 | +4,000 | 0.21% | 18,389,680 |
| 2025-08-29 | 2025-08-27 | 9.560 | 2,008,000 | +1,000 | 0.21% | 19,196,480 |
| 2025-08-28 | 2025-08-26 | 10.240 | 2,007,000 | +249,000 | 0.21% | 20,551,680 |
| 2025-08-26 | 2025-08-22 | 10.800 | 1,758,000 | -200,000 | 0.18% | 18,986,400 |
| 2025-08-25 | 2025-08-21 | 9.480 | 1,958,000 | +1,000 | 0.20% | 18,561,840 |
| 2025-08-22 | 2025-08-20 | 9.020 | 1,957,000 | +500,000 | 0.20% | 17,652,140 |
| 2025-08-21 | 2025-08-19 | 9.420 | 1,457,000 | +373,000 | 0.15% | 13,724,940 |
| 2025-08-20 | 2025-08-18 | 9.610 | 1,084,000 | -4,000 | 0.11% | 10,417,240 |
| 2025-08-19 | 2025-08-15 | 9.000 | 1,088,000 | +1,000 | 0.11% | 9,792,000 |
| 2025-08-18 | 2025-08-14 | 9.070 | 1,087,000 | +4,000 | 0.11% | 9,859,090 |
| 2025-08-15 | 2025-08-13 | 9.200 | 1,083,000 | +1,000 | 0.11% | 9,963,600 |
| 2025-08-13 | 2025-08-11 | 9.000 | 1,082,000 | +29,000 | 0.11% | 9,738,000 |
| 2025-08-11 | 2025-08-07 | 9.000 | 1,053,000 | -20,000 | 0.11% | 9,477,000 |
| 2025-08-08 | 2025-08-06 | 9.090 | 1,073,000 | +3,000 | 0.11% | 9,753,570 |
| 2025-08-05 | 2025-08-01 | 9.430 | 1,070,000 | -6,000 | 0.11% | 10,090,100 |
| 2025-07-31 | 2025-07-29 | 9.560 | 1,076,000 | +24,000 | 0.11% | 10,286,560 |
| 2025-07-30 | 2025-07-28 | 9.220 | 1,052,000 | +34,000 | 0.11% | 9,699,440 |
| 2025-07-29 | 2025-07-25 | 9.140 | 1,018,000 | +24,000 | 0.10% | 9,304,520 |
| 2025-07-25 | 2025-07-23 | 8.920 | 994,000 | -40,000 | 0.10% | 8,866,480 |
| 2025-07-24 | 2025-07-22 | 8.650 | 1,034,000 | +33,000 | 0.11% | 8,944,100 |
| 2025-07-22 | 2025-07-18 | 8.650 | 1,001,000 | +24,000 | 0.10% | 8,658,650 |
| 2025-07-21 | 2025-07-17 | 8.300 | 977,000 | -29,000 | 0.10% | 8,109,100 |
| 2025-07-18 | 2025-07-16 | 8.030 | 1,006,000 | +29,000 | 0.10% | 8,078,180 |
| 2025-07-17 | 2025-07-15 | 7.490 | 977,000 | +2,000 | 0.10% | 7,317,730 |
| 2025-07-16 | 2025-07-14 | 6.740 | 975,000 | +3,000 | 0.10% | 6,571,500 |
| 2025-07-15 | 2025-07-11 | 6.860 | 972,000 | -3,000 | 0.10% | 6,667,920 |
| 2025-07-14 | 2025-07-10 | 6.550 | 975,000 | +2,000 | 0.10% | 6,386,250 |
| 2025-07-11 | 2025-07-09 | 6.580 | 973,000 | -31,000 | 0.10% | 6,402,340 |
| 2025-07-02 | 2025-06-27 | 6.150 | 1,004,000 | +5,000 | 0.10% | 6,174,600 |
| 2025-06-27 | 2025-06-25 | 6.280 | 999,000 | -5,000 | 0.10% | 6,273,720 |
| 2025-06-19 | 2025-06-17 | 7.290 | 1,004,000 | -18,000 | 0.10% | 7,319,160 |
| 2025-06-16 | 2025-06-12 | 8.310 | 1,022,000 | +69,000 | 0.11% | 8,492,820 |
| 2025-06-13 | 2025-06-11 | 8.060 | 953,000 | +13,000 | 0.10% | 7,681,180 |
| 2025-06-06 | 2025-06-04 | 8.330 | 940,000 | -8,000 | 0.10% | 7,830,200 |
| 2025-06-05 | 2025-06-03 | 8.440 | 948,000 | +24,000 | 0.10% | 8,001,120 |
| 2025-05-27 | 2025-05-23 | 8.900 | 924,000 | +3,000 | 0.10% | 8,223,600 |
| 2025-05-23 | 2025-05-21 | 8.980 | 921,000 | +18,000 | 0.10% | 8,270,580 |
| 2025-05-22 | 2025-05-20 | 7.610 | 903,000 | +10,000 | 0.09% | 6,871,830 |
| 2025-05-20 | 2025-05-16 | 6.700 | 893,000 | +10,000 | 0.09% | 5,983,100 |
| 2025-05-14 | 2025-05-12 | 6.400 | 883,000 | +60,000 | 0.09% | 5,651,200 |
| 2025-05-08 | 2025-05-06 | 8.030 | 823,000 | -19,000 | 0.09% | 6,608,690 |
| 2025-05-07 | 2025-05-02 | 7.850 | 842,000 | +40,000 | 0.09% | 6,609,700 |
| 2025-04-30 | 2025-04-28 | 6.820 | 802,000 | -30,000 | 0.08% | 5,469,640 |
| 2025-04-29 | 2025-04-25 | 6.910 | 832,000 | +5,000 | 0.09% | 5,749,120 |
| 2025-04-28 | 2025-04-24 | 6.940 | 827,000 | -26,000 | 0.09% | 5,739,380 |
| 2025-04-25 | 2025-04-23 | 7.320 | 853,000 | +53,000 | 0.09% | 6,243,960 |
| 2025-04-23 | 2025-04-17 | 6.630 | 800,000 | +3,000 | 0.08% | 5,304,000 |
| 2025-04-22 | 2025-04-16 | 6.560 | 797,000 | -30,000 | 0.08% | 5,228,320 |
| 2025-04-16 | 2025-04-14 | 6.650 | 827,000 | +30,000 | 0.09% | 5,499,550 |
| 2025-04-10 | 2025-04-08 | 6.040 | 797,000 | +3,000 | 0.08% | 4,813,880 |
| 2025-04-07 | 2025-04-02 | 8.300 | 794,000 | -1,000 | 0.08% | 6,590,200 |
| 2025-03-25 | 2025-03-21 | 7.400 | 795,000 | -19,000 | 0.08% | 5,883,000 |
| 2025-03-24 | 2025-03-20 | 6.990 | 814,000 | +12,000 | 0.08% | 5,689,860 |
| 2025-03-21 | 2025-03-19 | 7.340 | 802,000 | +4,000 | 0.08% | 5,886,680 |
| 2025-03-20 | 2025-03-18 | 7.290 | 798,000 | -35,000 | 0.08% | 5,817,420 |
| 2025-03-18 | 2025-03-14 | 5.540 | 833,000 | +1,000 | 0.09% | 4,614,820 |
| 2025-03-12 | 2025-03-10 | 4.950 | 832,000 | +6,000 | 0.09% | 4,118,400 |
| 2025-03-11 | 2025-03-07 | 6.070 | 826,000 | +2,000 | 0.09% | 5,013,820 |
| 2025-03-10 | 2025-03-06 | 5.800 | 824,000 | +30,000 | 0.09% | 4,779,200 |
| 2025-03-06 | 2025-03-04 | 5.240 | 794,000 | +5,000 | 0.08% | 4,160,560 |
| 2025-03-04 | 2025-02-28 | 5.880 | 789,000 | -8,000 | 0.08% | 4,639,320 |
| 2025-03-03 | 2025-02-27 | 6.080 | 797,000 | -16,000 | 0.08% | 4,845,760 |
| 2025-02-28 | 2025-02-26 | 4.970 | 813,000 | +8,000 | 0.08% | 4,040,610 |
| 2025-02-27 | 2025-02-25 | 4.660 | 805,000 | +10,000 | 0.08% | 3,751,300 |
| 2025-02-26 | 2025-02-24 | 4.760 | 795,000 | -14,000 | 0.08% | 3,784,200 |
| 2025-02-25 | 2025-02-21 | 4.400 | 809,000 | +13,000 | 0.08% | 3,559,600 |
| 2025-02-24 | 2025-02-20 | 4.160 | 796,000 | -57,000 | 0.08% | 3,311,360 |
| 2025-02-21 | 2025-02-19 | 4.000 | 853,000 | -10,000 | 0.09% | 3,412,000 |
| 2025-02-17 | 2025-02-13 | 3.740 | 863,000 | +20,000 | 0.09% | 3,227,620 |
| 2025-02-14 | 2025-02-12 | 4.000 | 843,000 | -21,000 | 0.09% | 3,372,000 |
| 2025-02-12 | 2025-02-10 | 3.790 | 864,000 | -20,000 | 0.09% | 3,274,560 |
| 2025-01-17 | 2025-01-15 | 3.210 | 884,000 | -1,000 | 0.09% | 2,837,640 |
| 2025-01-08 | 2025-01-06 | 3.460 | 885,000 | +10,000 | 0.09% | 3,062,100 |
| 2025-01-06 | 2025-01-02 | 3.430 | 875,000 | +20,000 | 0.09% | 3,001,250 |
| 2025-01-02 | 2024-12-27 | 3.620 | 855,000 | +15,000 | 0.09% | 3,095,100 |
| 2024-11-25 | 2024-11-21 | 4.580 | 840,000 | +10,000 | 0.09% | 3,847,200 |
| 2024-11-20 | 2024-11-18 | 4.500 | 830,000 | -1,000 | 0.09% | 3,735,000 |
| 2024-11-18 | 2024-11-14 | 4.930 | 831,000 | -29,000 | 0.09% | 4,096,830 |
| 2024-11-14 | 2024-11-12 | 4.480 | 860,000 | -2,000 | 0.09% | 3,852,800 |
| 2024-11-13 | 2024-11-11 | 4.450 | 862,000 | -20,000 | 0.09% | 3,835,900 |
| 2024-11-12 | 2024-11-08 | 4.130 | 882,000 | +1,000 | 0.09% | 3,642,660 |
| 2024-10-24 | 2024-10-22 | 3.740 | 881,000 | -44,000 | 0.09% | 3,294,940 |
| 2024-10-22 | 2024-10-18 | 4.000 | 925,000 | +46,000 | 0.10% | 3,700,000 |
| 2024-10-15 | 2024-10-10 | 4.180 | 879,000 | -31,000 | 0.09% | 3,674,220 |
| 2024-10-14 | 2024-10-09 | 4.210 | 910,000 | +14,000 | 0.09% | 3,831,100 |
| 2024-10-10 | 2024-10-08 | 4.630 | 896,000 | -84,000 | 0.09% | 4,148,480 |
| 2024-10-09 | 2024-10-07 | 4.960 | 980,000 | +127,000 | 0.10% | 4,860,800 |
| 2024-10-08 | 2024-10-04 | 4.760 | 853,000 | -1,000 | 0.09% | 4,060,280 |
| 2024-10-07 | 2024-10-03 | 4.280 | 854,000 | +1,000 | 0.09% | 3,655,120 |
| 2024-10-04 | 2024-10-02 | 4.380 | 853,000 | -17,000 | 0.09% | 3,736,140 |
| 2024-10-03 | 2024-09-30 | 4.720 | 870,000 | +136,000 | 0.09% | 4,106,400 |
| 2024-10-02 | 2024-09-27 | 3.060 | 734,000 | +10,000 | 0.08% | 2,246,040 |
| 2024-09-25 | 2024-09-23 | 2.590 | 724,000 | -40,000 | 0.08% | 1,875,160 |
| 2024-09-24 | 2024-09-20 | 2.660 | 764,000 | +40,000 | 0.08% | 2,032,240 |
| 2024-09-12 | 2024-09-10 | 2.240 | 724,000 | -1,000 | 0.08% | 1,621,760 |
| 2024-08-20 | 2024-08-16 | 2.540 | 725,000 | +1,000 | 0.08% | 1,841,500 |
| 2024-07-30 | 2024-07-26 | 2.170 | 724,000 | -1,000 | 0.08% | 1,571,080 |
| 2024-07-12 | 2024-07-10 | 2.230 | 725,000 | -10,000 | 0.08% | 1,616,750 |
| 2024-07-08 | 2024-07-04 | 2.250 | 735,000 | +5,000 | 0.08% | 1,653,750 |
| 2024-07-05 | 2024-07-03 | 2.350 | 730,000 | -10,000 | 0.08% | 1,715,500 |
| 2024-07-02 | 2024-06-27 | 2.410 | 740,000 | -5,000 | 0.08% | 1,783,400 |
| 2024-06-27 | 2024-06-25 | 2.370 | 745,000 | -5,000 | 0.08% | 1,765,650 |
| 2024-06-26 | 2024-06-24 | 2.410 | 750,000 | -2,000 | 0.08% | 1,807,500 |
| 2024-06-25 | 2024-06-21 | 2.580 | 752,000 | +6,000 | 0.08% | 1,940,160 |
| 2024-06-24 | 2024-06-20 | 2.640 | 746,000 | +3,000 | 0.08% | 1,969,440 |
| 2024-06-17 | 2024-06-13 | 2.670 | 743,000 | +1,000 | 0.08% | 1,983,810 |
| 2024-06-14 | 2024-06-12 | 2.690 | 742,000 | +3,000 | 0.08% | 1,995,980 |
| 2024-06-12 | 2024-06-07 | 2.850 | 739,000 | +14,000 | 0.08% | 2,106,150 |
| 2024-06-07 | 2024-06-05 | 3.020 | 725,000 | +23,000 | 0.08% | 2,189,500 |
| 2024-06-04 | 2024-05-31 | 2.540 | 702,000 | +50,000 | 0.07% | 1,783,080 |
| 2024-06-03 | 2024-05-30 | 2.430 | 652,000 | -30,000 | 0.07% | 1,584,360 |
| 2024-05-31 | 2024-05-29 | 2.630 | 682,000 | -72,000 | 0.07% | 1,793,660 |
| 2024-05-20 | 2024-05-16 | 5.100 | 754,000 | -95,000 | 0.08% | 3,845,400 |
| 2024-05-17 | 2024-05-14 | 5.220 | 849,000 | -65,000 | 0.09% | 4,431,780 |
| 2024-05-08 | 2024-05-06 | 5.170 | 914,000 | +4,000 | 0.09% | 4,725,380 |
| 2024-05-06 | 2024-05-02 | 5.230 | 910,000 | +11,000 | 0.09% | 4,759,300 |
| 2024-05-03 | 2024-04-30 | 4.750 | 899,000 | -35,000 | 0.09% | 4,270,250 |
| 2024-04-29 | 2024-04-25 | 4.450 | 934,000 | +7,000 | 0.10% | 4,156,300 |
| 2024-04-24 | 2024-04-22 | 4.170 | 927,000 | +29,000 | 0.10% | 3,865,590 |
| 2024-04-23 | 2024-04-19 | 4.070 | 898,000 | -39,000 | 0.09% | 3,654,860 |
| 2024-04-19 | 2024-04-17 | 4.270 | 937,000 | +39,000 | 0.10% | 4,000,990 |
| 2024-04-18 | 2024-04-16 | 4.260 | 898,000 | -44,000 | 0.09% | 3,825,480 |
| 2024-04-09 | 2024-04-05 | 4.090 | 942,000 | +34,000 | 0.10% | 3,852,780 |
| 2024-04-08 | 2024-04-03 | 4.650 | 908,000 | -10,000 | 0.09% | 4,222,200 |
| 2024-03-28 | 2024-03-26 | 4.580 | 918,000 | +40,000 | 0.10% | 4,204,440 |
| 2024-03-26 | 2024-03-22 | 4.480 | 878,000 | -17,000 | 0.09% | 3,933,440 |
| 2024-03-25 | 2024-03-21 | 4.700 | 895,000 | +26,000 | 0.09% | 4,206,500 |
| 2024-03-18 | 2024-03-14 | 5.330 | 869,000 | +5,000 | 0.09% | 4,631,770 |
| 2024-02-29 | 2024-02-27 | 5.210 | 864,000 | +6,000 | 0.09% | 4,501,440 |
| 2024-02-27 | 2024-02-23 | 4.860 | 858,000 | +5,000 | 0.09% | 4,169,880 |
| 2024-02-23 | 2024-02-21 | 4.700 | 853,000 | +5,000 | 0.09% | 4,009,100 |
| 2024-02-15 | 2024-02-09 | 4.260 | 848,000 | +2,000 | 0.09% | 3,612,480 |
| 2024-02-08 | 2024-02-06 | 4.280 | 846,000 | +20,000 | 0.09% | 3,620,880 |
| 2024-02-07 | 2024-02-05 | 3.860 | 826,000 | -24,000 | 0.09% | 3,188,360 |
| 2024-02-06 | 2024-02-02 | 4.050 | 850,000 | +10,000 | 0.09% | 3,442,500 |
| 2024-02-05 | 2024-02-01 | 4.080 | 840,000 | +50,000 | 0.09% | 3,427,200 |
| 2024-02-02 | 2024-01-31 | 3.950 | 790,000 | -63,000 | 0.08% | 3,120,500 |
| 2024-02-01 | 2024-01-30 | 4.180 | 853,000 | +20,000 | 0.09% | 3,565,540 |
| 2024-01-31 | 2024-01-29 | 4.200 | 833,000 | -20,000 | 0.09% | 3,498,600 |
| 2024-01-29 | 2024-01-25 | 4.960 | 853,000 | +5,000 | 0.09% | 4,230,880 |
| 2024-01-25 | 2024-01-23 | 4.390 | 848,000 | +25,000 | 0.09% | 3,722,720 |
| 2024-01-24 | 2024-01-22 | 4.500 | 823,000 | +50,000 | 0.09% | 3,703,500 |
| 2024-01-23 | 2024-01-19 | 4.930 | 773,000 | -90,000 | 0.08% | 3,810,890 |
| 2024-01-19 | 2024-01-17 | 5.310 | 863,000 | -5,000 | 0.09% | 4,582,530 |
| 2024-01-17 | 2024-01-15 | 5.760 | 868,000 | -12,000 | 0.09% | 4,999,680 |
| 2024-01-16 | 2024-01-12 | 6.090 | 880,000 | -35,000 | 0.09% | 5,359,200 |
| 2024-01-11 | 2024-01-09 | 6.350 | 915,000 | +45,000 | 0.09% | 5,810,250 |
| 2024-01-10 | 2024-01-08 | 6.100 | 870,000 | -38,000 | 0.09% | 5,307,000 |
| 2024-01-09 | 2024-01-05 | 6.180 | 908,000 | -5,000 | 0.09% | 5,611,440 |
| 2024-01-04 | 2024-01-02 | 6.440 | 913,000 | +10,000 | 0.09% | 5,879,720 |
| 2023-12-29 | 2023-12-27 | 6.250 | 903,000 | -5,000 | 0.09% | 5,643,750 |
| 2023-12-18 | 2023-12-14 | 6.580 | 908,000 | +5,000 | 0.09% | 5,974,640 |
| 2023-12-14 | 2023-12-12 | 6.610 | 903,000 | -5,000 | 0.09% | 5,968,830 |
| 2023-12-13 | 2023-12-11 | 6.410 | 908,000 | -5,000 | 0.09% | 5,820,280 |
| 2023-12-08 | 2023-12-06 | 6.330 | 913,000 | +28,000 | 0.09% | 5,779,290 |
| 2023-12-06 | 2023-12-04 | 6.150 | 885,000 | -40,000 | 0.09% | 5,442,750 |
| 2023-12-05 | 2023-12-01 | 6.340 | 925,000 | +6,000 | 0.10% | 5,864,500 |
| 2023-11-30 | 2023-11-28 | 6.560 | 919,000 | -30,000 | 0.10% | 6,028,640 |
| 2023-11-27 | 2023-11-23 | 6.920 | 949,000 | +2,000 | 0.10% | 6,567,080 |
| 2023-11-24 | 2023-11-22 | 6.860 | 947,000 | +4,000 | 0.10% | 6,496,420 |
| 2023-11-21 | 2023-11-17 | 6.270 | 943,000 | +42,000 | 0.10% | 5,912,610 |
| 2023-11-20 | 2023-11-16 | 6.750 | 901,000 | +39,000 | 0.09% | 6,081,750 |
| 2023-11-17 | 2023-11-15 | 6.370 | 862,000 | -88,000 | 0.09% | 5,490,940 |
| 2023-11-16 | 2023-11-14 | 9.630 | 950,000 | -11,000 | 0.10% | 9,148,500 |
| 2023-11-15 | 2023-11-13 | 12.440 | 961,000 | +3,000 | 0.10% | 11,954,840 |
| 2023-11-13 | 2023-11-09 | 12.620 | 958,000 | -30,000 | 0.10% | 12,089,960 |
| 2023-11-10 | 2023-11-08 | 12.700 | 988,000 | +61,000 | 0.10% | 12,547,600 |
| 2023-11-09 | 2023-11-07 | 12.580 | 927,000 | -30,000 | 0.10% | 11,661,660 |
| 2023-11-08 | 2023-11-06 | 11.940 | 957,000 | -16,000 | 0.10% | 11,426,580 |
| 2023-11-02 | 2023-10-31 | 11.500 | 973,000 | +14,000 | 0.10% | 11,189,500 |
| 2023-10-31 | 2023-10-27 | 11.500 | 959,000 | +68,000 | 0.10% | 11,028,500 |
| 2023-10-30 | 2023-10-26 | 10.140 | 891,000 | +1,000 | 0.09% | 9,034,740 |
| 2023-10-27 | 2023-10-25 | 10.120 | 890,000 | -17,000 | 0.09% | 9,006,800 |
| 2023-10-26 | 2023-10-24 | 10.480 | 907,000 | +9,000 | 0.09% | 9,505,360 |
| 2023-10-20 | 2023-10-18 | 9.160 | 898,000 | -4,000 | 0.09% | 8,225,680 |
| 2023-10-19 | 2023-10-17 | 9.660 | 902,000 | -8,000 | 0.09% | 8,713,320 |
| 2023-10-18 | 2023-10-16 | 9.670 | 910,000 | +6,000 | 0.09% | 8,799,700 |
| 2023-10-13 | 2023-10-11 | 9.660 | 904,000 | -2,000 | 0.09% | 8,732,640 |
| 2023-10-06 | 2023-10-04 | 8.230 | 906,000 | +2,000 | 0.09% | 7,456,380 |
| 2023-10-05 | 2023-10-03 | 8.460 | 904,000 | -145,000 | 0.09% | 7,647,840 |
| 2023-09-21 | 2023-09-19 | 9.570 | 1,049,000 | -3,000 | 0.11% | 10,038,930 |
| 2023-09-20 | 2023-09-18 | 9.650 | 1,052,000 | +6,000 | 0.11% | 10,151,800 |
| 2023-09-13 | 2023-09-11 | 9.010 | 1,046,000 | +3,000 | 0.11% | 9,424,460 |
| 2023-09-12 | 2023-09-07 | 8.360 | 1,043,000 | +5,000 | 0.11% | 8,719,480 |
| 2023-09-07 | 2023-09-05 | 8.630 | 1,038,000 | +1,000 | 0.11% | 8,957,940 |
| 2023-09-06 | 2023-09-04 | 9.120 | 1,037,000 | -1,000 | 0.11% | 9,457,440 |
| 2023-08-31 | 2023-08-29 | 8.760 | 1,038,000 | -5,000 | 0.11% | 9,092,880 |
| 2023-08-30 | 2023-08-28 | 8.350 | 1,043,000 | -4,000 | 0.11% | 8,709,050 |
| 2023-08-29 | 2023-08-25 | 7.840 | 1,047,000 | -1,000 | 0.11% | 8,208,480 |
| 2023-08-28 | 2023-08-24 | 7.880 | 1,048,000 | -1,000 | 0.11% | 8,258,240 |
| 2023-08-25 | 2023-08-23 | 7.700 | 1,049,000 | +6,000 | 0.11% | 8,077,300 |
| 2023-08-24 | 2023-08-22 | 7.530 | 1,043,000 | +15,000 | 0.11% | 7,853,790 |
| 2023-08-23 | 2023-08-21 | 7.370 | 1,028,000 | +41,000 | 0.11% | 7,576,360 |
| 2023-08-18 | 2023-08-16 | 7.200 | 987,000 | -80,000 | 0.10% | 7,106,400 |
| 2023-08-17 | 2023-08-15 | 7.480 | 1,067,000 | +21,000 | 0.11% | 7,981,160 |
| 2023-08-16 | 2023-08-14 | 7.770 | 1,046,000 | +37,000 | 0.11% | 8,127,420 |
| 2023-08-15 | 2023-08-11 | 7.790 | 1,009,000 | +15,000 | 0.10% | 7,860,110 |
| 2023-08-09 | 2023-08-07 | 8.150 | 994,000 | -80,000 | 0.10% | 8,101,100 |
| 2023-08-04 | 2023-08-02 | 8.600 | 1,074,000 | -4,000 | 0.11% | 9,236,400 |
| 2023-08-03 | 2023-08-01 | 9.070 | 1,078,000 | +2,000 | 0.11% | 9,777,460 |
| 2023-08-02 | 2023-07-31 | 8.990 | 1,076,000 | -6,000 | 0.11% | 9,673,240 |
| 2023-08-01 | 2023-07-28 | 10.080 | 1,082,000 | +3,000 | 0.11% | 10,906,560 |
| 2023-07-31 | 2023-07-27 | 9.310 | 1,079,000 | -1,000 | 0.11% | 10,045,490 |
| 2023-07-27 | 2023-07-25 | 9.230 | 1,080,000 | +6,000 | 0.11% | 9,968,400 |
| 2023-07-26 | 2023-07-24 | 9.160 | 1,074,000 | +1,000 | 0.11% | 9,837,840 |
| 2023-07-24 | 2023-07-20 | 8.930 | 1,073,000 | -20,000 | 0.11% | 9,581,890 |
| 2023-07-18 | 2023-07-13 | 9.650 | 1,093,000 | +5,000 | 0.11% | 10,547,450 |
| 2023-07-13 | 2023-07-11 | 9.170 | 1,088,000 | +5,000 | 0.11% | 9,976,960 |
| 2023-07-12 | 2023-07-10 | 8.650 | 1,083,000 | +1,000 | 0.11% | 9,367,950 |
| 2023-06-20 | 2023-06-16 | 8.200 | 1,082,000 | +13,000 | 0.11% | 8,872,400 |
| 2023-06-16 | 2023-06-14 | 7.340 | 1,069,000 | -10,000 | 0.11% | 7,846,460 |
| 2023-06-15 | 2023-06-13 | 7.210 | 1,079,000 | -10,000 | 0.11% | 7,779,590 |
| 2023-06-12 | 2023-06-08 | 7.510 | 1,089,000 | +10,000 | 0.11% | 8,178,390 |
| 2023-06-06 | 2023-06-02 | 8.160 | 1,079,000 | +3,000 | 0.11% | 8,804,640 |
| 2023-06-05 | 2023-06-01 | 8.000 | 1,076,000 | +5,000 | 0.11% | 8,608,000 |
| 2023-06-01 | 2023-05-30 | 8.210 | 1,071,000 | +50,000 | 0.11% | 8,792,910 |
| 2023-05-31 | 2023-05-29 | 7.980 | 1,021,000 | +29,000 | 0.11% | 8,147,580 |
| 2023-05-30 | 2023-05-25 | 8.710 | 992,000 | -110,000 | 0.10% | 8,640,320 |
| 2023-05-25 | 2023-05-23 | 9.150 | 1,102,000 | +3,000 | 0.11% | 10,083,300 |
| 2023-05-24 | 2023-05-22 | 8.850 | 1,099,000 | +23,000 | 0.11% | 9,726,150 |
| 2023-05-23 | 2023-05-19 | 9.280 | 1,076,000 | +6,000 | 0.11% | 9,985,280 |
| 2023-05-22 | 2023-05-18 | 10.820 | 1,070,000 | -12,000 | 0.11% | 11,577,400 |
| 2023-05-19 | 2023-05-17 | 13.200 | 1,082,000 | +10,000 | 0.11% | 14,282,400 |
| 2023-05-18 | 2023-05-16 | 13.840 | 1,072,000 | +60,000 | 0.11% | 14,836,480 |
| 2023-05-17 | 2023-05-15 | 13.560 | 1,012,000 | -4,000 | 0.10% | 13,722,720 |
| 2023-05-16 | 2023-05-12 | 14.060 | 1,016,000 | -100,000 | 0.11% | 14,284,960 |
| 2023-05-12 | 2023-05-10 | 14.840 | 1,116,000 | +10,000 | 0.12% | 16,561,440 |
| 2023-05-09 | 2023-05-05 | 15.400 | 1,106,000 | -16,000 | 0.11% | 17,032,400 |
| 2023-05-05 | 2023-05-03 | 14.380 | 1,122,000 | -10,000 | 0.12% | 16,134,360 |
| 2023-05-04 | 2023-05-02 | 14.860 | 1,132,000 | -10,000 | 0.12% | 16,821,520 |
| 2023-05-03 | 2023-04-28 | 15.300 | 1,142,000 | +60,000 | 0.12% | 17,472,600 |
| 2023-05-02 | 2023-04-27 | 15.560 | 1,082,000 | +2,000 | 0.11% | 16,835,920 |
| 2023-04-28 | 2023-04-26 | 15.580 | 1,080,000 | +78,000 | 0.11% | 16,826,400 |
| 2023-04-27 | 2023-04-25 | 15.160 | 1,002,000 | -14,000 | 0.10% | 15,190,320 |
| 2023-04-26 | 2023-04-24 | 16.040 | 1,016,000 | -106,000 | 0.11% | 16,296,640 |
| 2023-04-25 | 2023-04-21 | 15.400 | 1,122,000 | +4,000 | 0.12% | 17,278,800 |
| 2023-04-24 | 2023-04-20 | 15.400 | 1,118,000 | +4,000 | 0.12% | 17,217,200 |
| 2023-04-21 | 2023-04-19 | 16.400 | 1,114,000 | -2,000 | 0.12% | 18,269,600 |
| 2023-04-20 | 2023-04-18 | 16.480 | 1,116,000 | -17,000 | 0.12% | 18,391,680 |
| 2023-04-19 | 2023-04-17 | 16.640 | 1,133,000 | -12,000 | 0.12% | 18,853,120 |
| 2023-04-14 | 2023-04-12 | 16.000 | 1,145,000 | +4,000 | 0.12% | 18,320,000 |
| 2023-04-13 | 2023-04-11 | 16.100 | 1,141,000 | +56,000 | 0.12% | 18,370,100 |
| 2023-04-12 | 2023-04-06 | 14.980 | 1,085,000 | +4,000 | 0.11% | 16,253,300 |
| 2023-04-06 | 2023-04-03 | 13.720 | 1,081,000 | +6,000 | 0.11% | 14,831,320 |
| 2023-04-04 | 2023-03-31 | 13.180 | 1,075,000 | -12,000 | 0.11% | 14,168,500 |
| 2023-03-31 | 2023-03-29 | 14.000 | 1,087,000 | -10,000 | 0.11% | 15,218,000 |
| 2023-03-30 | 2023-03-28 | 13.960 | 1,097,000 | -10,000 | 0.11% | 15,314,120 |
| 2023-03-28 | 2023-03-24 | 14.360 | 1,107,000 | +4,000 | 0.11% | 15,896,520 |
| 2023-03-27 | 2023-03-23 | 14.640 | 1,103,000 | +6,000 | 0.11% | 16,147,920 |
| 2023-03-24 | 2023-03-22 | 14.780 | 1,097,000 | +2,000 | 0.11% | 16,213,660 |
| 2023-03-22 | 2023-03-20 | 15.120 | 1,095,000 | -29,000 | 0.11% | 16,556,400 |
| 2023-03-21 | 2023-03-17 | 15.860 | 1,124,000 | +5,000 | 0.12% | 17,826,640 |
| 2023-03-20 | 2023-03-16 | 15.380 | 1,119,000 | +3,000 | 0.12% | 17,210,220 |
| 2023-03-16 | 2023-03-14 | 14.200 | 1,116,000 | +1,000 | 0.12% | 15,847,200 |
| 2023-03-15 | 2023-03-13 | 13.900 | 1,115,000 | +44,000 | 0.12% | 15,498,500 |
| 2023-03-14 | 2023-03-10 | 13.200 | 1,071,000 | +4,000 | 0.11% | 14,137,200 |
| 2023-03-13 | 2023-03-09 | 13.700 | 1,067,000 | +417,000 | 0.11% | 14,617,900 |
| 2023-03-10 | 2023-03-08 | 13.380 | 650,000 | -33,000 | 0.07% | 8,697,000 |
| 2023-03-09 | 2023-03-07 | 14.960 | 683,000 | +4,000 | 0.07% | 10,217,680 |
| 2023-03-08 | 2023-03-06 | 15.480 | 679,000 | +1,000 | 0.07% | 10,510,920 |
| 2023-03-07 | 2023-03-03 | 15.080 | 678,000 | +4,000 | 0.07% | 10,224,240 |
| 2023-03-03 | 2023-03-01 | 15.200 | 674,000 | +3,000 | 0.07% | 10,244,800 |
| 2023-03-02 | 2023-02-28 | 14.520 | 671,000 | +15,000 | 0.07% | 9,742,920 |
| 2023-03-01 | 2023-02-27 | 13.900 | 656,000 | -30,000 | 0.07% | 9,118,400 |
| 2023-02-28 | 2023-02-24 | 14.180 | 686,000 | -8,000 | 0.07% | 9,727,480 |
| 2023-02-24 | 2023-02-22 | 15.000 | 694,000 | -1,000 | 0.07% | 10,410,000 |
| 2023-02-23 | 2023-02-21 | 14.780 | 695,000 | +7,000 | 0.07% | 10,272,100 |
| 2023-02-22 | 2023-02-20 | 15.120 | 688,000 | +11,000 | 0.07% | 10,402,560 |
| 2023-02-21 | 2023-02-17 | 13.960 | 677,000 | +13,000 | 0.07% | 9,450,920 |
| 2023-02-20 | 2023-02-16 | 13.760 | 664,000 | -19,000 | 0.07% | 9,136,640 |
| 2023-02-17 | 2023-02-15 | 14.760 | 683,000 | +4,000 | 0.07% | 10,081,080 |
| 2023-02-16 | 2023-02-14 | 14.660 | 679,000 | +10,000 | 0.07% | 9,954,140 |
| 2023-02-15 | 2023-02-13 | 14.780 | 669,000 | -1,000 | 0.07% | 9,887,820 |
| 2023-02-14 | 2023-02-10 | 14.420 | 670,000 | -226,000 | 0.07% | 9,661,400 |
| 2023-02-13 | 2023-02-09 | 15.120 | 896,000 | -4,000 | 0.09% | 13,547,520 |
| 2023-02-10 | 2023-02-08 | 15.140 | 900,000 | -35,000 | 0.09% | 13,626,000 |
| 2023-02-09 | 2023-02-07 | 15.000 | 935,000 | +1,000 | 0.10% | 14,025,000 |
| 2023-02-08 | 2023-02-06 | 15.100 | 934,000 | -1,000 | 0.10% | 14,103,400 |
| 2023-02-07 | 2023-02-03 | 16.140 | 935,000 | +24,000 | 0.10% | 15,090,900 |
| 2023-02-06 | 2023-02-02 | 16.820 | 911,000 | -13,000 | 0.10% | 15,323,020 |
| 2023-02-03 | 2023-02-01 | 14.840 | 924,000 | -9,000 | 0.10% | 13,712,160 |
| 2023-02-02 | 2023-01-31 | 13.080 | 933,000 | -16,000 | 0.10% | 12,203,640 |
| 2023-02-01 | 2023-01-30 | 13.240 | 949,000 | +5,000 | 0.10% | 12,564,760 |
| 2023-01-27 | 2023-01-20 | 12.560 | 944,000 | +7,000 | 0.10% | 11,856,640 |
| 2023-01-26 | 2023-01-19 | 12.840 | 937,000 | -5,000 | 0.10% | 12,031,080 |
| 2023-01-20 | 2023-01-18 | 12.720 | 942,000 | +15,000 | 0.10% | 11,982,240 |
| 2023-01-19 | 2023-01-17 | 12.880 | 927,000 | -11,000 | 0.10% | 11,939,760 |
| 2023-01-18 | 2023-01-16 | 13.900 | 938,000 | -9,000 | 0.10% | 13,038,200 |
| 2023-01-16 | 2023-01-12 | 12.660 | 947,000 | +2,000 | 0.10% | 11,989,020 |
| 2023-01-13 | 2023-01-11 | 13.200 | 945,000 | -21,000 | 0.10% | 12,474,000 |
| 2023-01-12 | 2023-01-10 | 13.800 | 966,000 | -11,000 | 0.10% | 13,330,800 |
| 2023-01-11 | 2023-01-09 | 13.380 | 977,000 | -13,000 | 0.10% | 13,072,260 |
| 2023-01-10 | 2023-01-06 | 12.240 | 990,000 | -10,000 | 0.11% | 12,117,600 |
| 2023-01-09 | 2023-01-05 | 12.720 | 1,000,000 | -20,000 | 0.11% | 12,720,000 |
| 2023-01-06 | 2023-01-04 | 12.000 | 1,020,000 | -11,000 | 0.11% | 12,240,000 |
| 2023-01-05 | 2023-01-03 | 11.180 | 1,031,000 | -8,000 | 0.11% | 11,526,580 |
| 2023-01-03 | 2022-12-29 | 10.960 | 1,039,000 | +3,000 | 0.11% | 11,387,440 |
| 2022-12-30 | 2022-12-28 | 10.600 | 1,036,000 | +3,000 | 0.11% | 10,981,600 |
| 2022-12-29 | 2022-12-23 | 10.100 | 1,033,000 | +1,000 | 0.11% | 10,433,300 |
| 2022-12-28 | 2022-12-22 | 9.980 | 1,032,000 | +8,000 | 0.11% | 10,299,360 |
| 2022-12-23 | 2022-12-21 | 9.760 | 1,024,000 | +15,000 | 0.11% | 9,994,240 |
| 2022-12-22 | 2022-12-20 | 9.570 | 1,009,000 | -128,000 | 0.11% | 9,656,130 |
| 2022-12-20 | 2022-12-16 | 10.200 | 1,137,000 | +25,000 | 0.12% | 11,597,400 |
| 2022-12-19 | 2022-12-15 | 9.850 | 1,112,000 | +3,000 | 0.12% | 10,953,200 |
| 2022-12-15 | 2022-12-13 | 10.720 | 1,109,000 | -6,000 | 0.12% | 11,888,480 |
| 2022-12-14 | 2022-12-12 | 11.320 | 1,115,000 | +38,000 | 0.12% | 12,621,800 |
| 2022-12-13 | 2022-12-09 | 10.020 | 1,077,000 | +13,000 | 0.11% | 10,791,540 |
| 2022-12-09 | 2022-12-07 | 9.000 | 1,064,000 | +18,000 | 0.11% | 9,576,000 |
| 2022-12-08 | 2022-12-06 | 9.350 | 1,046,000 | +4,000 | 0.11% | 9,780,100 |
| 2022-12-07 | 2022-12-05 | 9.880 | 1,042,000 | +8,000 | 0.11% | 10,294,960 |
| 2022-12-06 | 2022-12-02 | 9.030 | 1,034,000 | +4,000 | 0.11% | 9,337,020 |
| 2022-12-02 | 2022-11-30 | 8.850 | 1,030,000 | +8,000 | 0.11% | 9,115,500 |
| 2022-12-01 | 2022-11-29 | 8.490 | 1,022,000 | +30,000 | 0.11% | 8,676,780 |
| 2022-11-30 | 2022-11-28 | 8.120 | 992,000 | -2,000 | 0.11% | 8,055,040 |
| 2022-11-29 | 2022-11-25 | 8.060 | 994,000 | -5,000 | 0.11% | 8,011,640 |
| 2022-11-24 | 2022-11-22 | 8.340 | 999,000 | -10,000 | 0.11% | 8,331,660 |
| 2022-11-23 | 2022-11-21 | 8.660 | 1,009,000 | +4,000 | 0.11% | 8,737,940 |
| 2022-11-22 | 2022-11-18 | 9.350 | 1,005,000 | +51,000 | 0.11% | 9,396,750 |
| 2022-11-21 | 2022-11-17 | 8.800 | 954,000 | +5,000 | 0.10% | 8,395,200 |
| 2022-11-18 | 2022-11-16 | 8.690 | 949,000 | -29,000 | 0.10% | 8,246,810 |
| 2022-11-17 | 2022-11-15 | 8.330 | 978,000 | +24,000 | 0.10% | 8,146,740 |
| 2022-11-16 | 2022-11-14 | 8.240 | 954,000 | +2,000 | 0.10% | 7,860,960 |
| 2022-11-15 | 2022-11-11 | 7.350 | 952,000 | +1,000 | 0.10% | 6,997,200 |
| 2022-11-14 | 2022-11-10 | 7.380 | 951,000 | +6,000 | 0.10% | 7,018,380 |
| 2022-11-11 | 2022-11-09 | 7.490 | 945,000 | -2,000 | 0.10% | 7,078,050 |
| 2022-11-09 | 2022-11-07 | 8.140 | 947,000 | -35,000 | 0.10% | 7,708,580 |
| 2022-11-08 | 2022-11-04 | 7.490 | 982,000 | +6,000 | 0.10% | 7,355,180 |
| 2022-11-07 | 2022-11-03 | 7.480 | 976,000 | +35,000 | 0.10% | 7,300,480 |
| 2022-10-28 | 2022-10-26 | 6.150 | 941,000 | +10,000 | 0.10% | 5,787,150 |
| 2022-10-27 | 2022-10-25 | 5.800 | 931,000 | +50,000 | 0.10% | 5,399,800 |
| 2022-10-24 | 2022-10-20 | 5.910 | 881,000 | -50,000 | 0.09% | 5,206,710 |
| 2022-10-19 | 2022-10-17 | 6.430 | 931,000 | +6,000 | 0.10% | 5,986,330 |
| 2022-10-18 | 2022-10-14 | 6.260 | 925,000 | +2,000 | 0.10% | 5,790,500 |
| 2022-09-29 | 2022-09-27 | 6.650 | 923,000 | -25,000 | 0.10% | 6,137,950 |
| 2022-09-27 | 2022-09-23 | 6.420 | 948,000 | -10,000 | 0.10% | 6,086,160 |
| 2022-09-20 | 2022-09-16 | 7.170 | 958,000 | -15,000 | 0.10% | 6,868,860 |
| 2022-09-19 | 2022-09-15 | 7.210 | 973,000 | -136,000 | 0.10% | 7,015,330 |
| 2022-09-16 | 2022-09-14 | 7.390 | 1,109,000 | -5,000 | 0.12% | 8,195,510 |
| 2022-09-15 | 2022-09-13 | 7.460 | 1,114,000 | -15,000 | 0.12% | 8,310,440 |
| 2022-09-14 | 2022-09-09 | 7.910 | 1,129,000 | +4,000 | 0.12% | 8,930,390 |
| 2022-09-13 | 2022-09-08 | 8.120 | 1,125,000 | +18,000 | 0.12% | 9,135,000 |
| 2022-09-09 | 2022-09-07 | 8.230 | 1,107,000 | +18,000 | 0.12% | 9,110,610 |
| 2022-09-08 | 2022-09-06 | 7.340 | 1,089,000 | +10,000 | 0.12% | 7,993,260 |
| 2022-09-07 | 2022-09-05 | 7.390 | 1,079,000 | -30,000 | 0.11% | 7,973,810 |
| 2022-09-06 | 2022-09-02 | 8.310 | 1,109,000 | -3,000 | 0.12% | 9,215,790 |
| 2022-09-05 | 2022-09-01 | 7.860 | 1,112,000 | +4,000 | 0.12% | 8,740,320 |
| 2022-09-02 | 2022-08-31 | 7.980 | 1,108,000 | +513,000 | 0.12% | 8,841,840 |
| 2022-09-01 | 2022-08-30 | 7.620 | 595,000 | +6,000 | 0.06% | 4,533,900 |
| 2022-08-31 | 2022-08-29 | 7.330 | 589,000 | +5,000 | 0.06% | 4,317,370 |
| 2022-08-30 | 2022-08-26 | 7.430 | 584,000 | +5,000 | 0.06% | 4,339,120 |
| 2022-08-29 | 2022-08-25 | 6.890 | 579,000 | +5,000 | 0.06% | 3,989,310 |
| 2022-08-26 | 2022-08-24 | 6.850 | 574,000 | +13,000 | 0.06% | 3,931,900 |
| 2022-08-25 | 2022-08-23 | 6.620 | 561,000 | +5,000 | 0.06% | 3,713,820 |
| 2022-07-25 | 2022-07-21 | 6.870 | 556,000 | -10,000 | 0.06% | 3,819,720 |
| 2022-07-20 | 2022-07-18 | 7.000 | 566,000 | -10,000 | 0.06% | 3,962,000 |
| 2022-07-14 | 2022-07-12 | 7.450 | 576,000 | -8,000 | 0.06% | 4,291,200 |
| 2022-07-04 | 2022-06-29 | 8.010 | 584,000 | -6,000 | 0.06% | 4,677,840 |
| 2022-06-30 | 2022-06-28 | 8.510 | 590,000 | -35,000 | 0.06% | 5,020,900 |
| 2022-06-29 | 2022-06-27 | 8.520 | 625,000 | +11,000 | 0.07% | 5,325,000 |
| 2022-06-28 | 2022-06-24 | 9.400 | 614,000 | +5,000 | 0.07% | 5,771,600 |
| 2022-06-27 | 2022-06-23 | 8.490 | 609,000 | -53,000 | 0.06% | 5,170,410 |
| 2022-06-24 | 2022-06-22 | 8.350 | 662,000 | +26,000 | 0.07% | 5,527,700 |
| 2022-06-23 | 2022-06-21 | 8.980 | 636,000 | +77,000 | 0.07% | 5,711,280 |
| 2022-06-10 | 2022-06-08 | 8.490 | 559,000 | -15,000 | 0.06% | 4,745,910 |
| 2022-06-09 | 2022-06-07 | 8.310 | 574,000 | +15,000 | 0.06% | 4,769,940 |
| 2022-06-06 | 2022-06-01 | 7.730 | 559,000 | +5,000 | 0.06% | 4,321,070 |
| 2022-06-01 | 2022-05-30 | 7.130 | 554,000 | +5,000 | 0.06% | 3,950,020 |
| 2022-05-27 | 2022-05-25 | 6.960 | 549,000 | -110,000 | 0.06% | 3,821,040 |
| 2022-05-24 | 2022-05-20 | 7.510 | 659,000 | -50,000 | 0.07% | 4,949,090 |
| 2022-05-20 | 2022-05-18 | 6.990 | 709,000 | +4,000 | 0.08% | 4,955,910 |
| 2022-05-13 | 2022-05-11 | 6.870 | 705,000 | +2,000 | 0.08% | 4,843,350 |
| 2022-05-11 | 2022-05-06 | 7.460 | 703,000 | -55,000 | 0.07% | 5,244,380 |
| 2022-04-19 | 2022-04-13 | 7.190 | 758,000 | -218,000 | 0.08% | 5,450,020 |
| 2022-04-14 | 2022-04-12 | 7.730 | 976,000 | -187,000 | 0.10% | 7,544,480 |
| 2022-04-11 | 2022-04-07 | 8.330 | 1,163,000 | -62,000 | 0.12% | 9,687,790 |
| 2022-03-31 | 2022-03-29 | 7.910 | 1,225,000 | -93,000 | 0.13% | 9,689,750 |
| 2022-03-25 | 2022-03-23 | 8.650 | 1,318,000 | -41,000 | 0.14% | 11,400,700 |
| 2022-03-24 | 2022-03-22 | 8.220 | 1,359,000 | +35,000 | 0.14% | 11,170,980 |
| 2022-03-18 | 2022-03-16 | 6.890 | 1,324,000 | +61,000 | 0.14% | 9,122,360 |
| 2022-03-17 | 2022-03-15 | 6.400 | 1,263,000 | +104,000 | 0.13% | 8,083,200 |
| 2022-03-16 | 2022-03-14 | 6.490 | 1,159,000 | -166,000 | 0.12% | 7,521,910 |
| 2022-03-15 | 2022-03-11 | 7.270 | 1,325,000 | +100,000 | 0.14% | 9,632,750 |
| 2022-03-08 | 2022-03-04 | 8.180 | 1,225,000 | -100,000 | 0.13% | 10,020,500 |
| 2022-03-04 | 2022-03-02 | 8.950 | 1,325,000 | -2,000 | 0.14% | 11,858,750 |
| 2022-03-02 | 2022-02-28 | 9.230 | 1,327,000 | -361,000 | 0.14% | 12,248,210 |
| 2022-02-28 | 2022-02-24 | 9.030 | 1,688,000 | -80,000 | 0.18% | 15,242,640 |
| 2022-02-23 | 2022-02-21 | 9.350 | 1,768,000 | +5,000 | 0.19% | 16,530,800 |
| 2022-02-17 | 2022-02-15 | 10.020 | 1,763,000 | +24,000 | 0.19% | 17,665,260 |
| 2022-02-14 | 2022-02-10 | 10.620 | 1,739,000 | +3,000 | 0.19% | 18,468,180 |
| 2022-02-09 | 2022-02-07 | 10.100 | 1,736,000 | +23,000 | 0.19% | 17,533,600 |
| 2022-02-08 | 2022-02-04 | 9.750 | 1,713,000 | +30,000 | 0.18% | 16,701,750 |
| 2022-02-07 | 2022-01-31 | 9.980 | 1,683,000 | +64,000 | 0.18% | 16,796,340 |
| 2022-02-04 | 2022-01-27 | 9.960 | 1,619,000 | -190,000 | 0.17% | 16,125,240 |
| 2022-01-28 | 2022-01-26 | 10.140 | 1,809,000 | -11,000 | 0.19% | 18,343,260 |
| 2022-01-27 | 2022-01-25 | 10.800 | 1,820,000 | -15,000 | 0.19% | 19,656,000 |
| 2022-01-26 | 2022-01-24 | 11.660 | 1,835,000 | -9,000 | 0.20% | 21,396,100 |
| 2022-01-25 | 2022-01-21 | 12.440 | 1,844,000 | +82,000 | 0.20% | 22,939,360 |
| 2022-01-24 | 2022-01-20 | 13.240 | 1,762,000 | +133,000 | 0.19% | 23,328,880 |
| 2022-01-21 | 2022-01-19 | 13.240 | 1,629,000 | -1,000 | 0.17% | 21,567,960 |
| 2022-01-20 | 2022-01-18 | 12.800 | 1,630,000 | +2,000 | 0.17% | 20,864,000 |
| 2022-01-19 | 2022-01-17 | 13.140 | 1,628,000 | +4,000 | 0.17% | 21,391,920 |
| 2022-01-18 | 2022-01-14 | 13.120 | 1,624,000 | +156,000 | 0.17% | 21,306,880 |
| 2022-01-14 | 2022-01-12 | 13.500 | 1,468,000 | +20,000 | 0.16% | 19,818,000 |
| 2022-01-13 | 2022-01-11 | 12.680 | 1,448,000 | +30,000 | 0.15% | 18,360,640 |
| 2022-01-12 | 2022-01-10 | 12.680 | 1,418,000 | +176,000 | 0.15% | 17,980,240 |
| 2022-01-11 | 2022-01-07 | 12.280 | 1,242,000 | +315,000 | 0.13% | 15,251,760 |
| 2022-01-07 | 2022-01-05 | 12.180 | 927,000 | -30,000 | 0.10% | 11,290,860 |
| 2022-01-06 | 2022-01-04 | 12.720 | 957,000 | +1,000 | 0.10% | 12,173,040 |
| 2022-01-05 | 2022-01-03 | 13.280 | 956,000 | +60,000 | 0.10% | 12,695,680 |
| 2022-01-04 | 2021-12-31 | 13.600 | 896,000 | +10,000 | 0.10% | 12,185,600 |
| 2022-01-03 | 2021-12-29 | 13.200 | 886,000 | +24,000 | 0.09% | 11,695,200 |
| 2021-12-30 | 2021-12-28 | 13.340 | 862,000 | +96,000 | 0.09% | 11,499,080 |
| 2021-12-23 | 2021-12-21 | 13.280 | 766,000 | -34,000 | 0.08% | 10,172,480 |
| 2021-12-22 | 2021-12-20 | 12.780 | 800,000 | +12,000 | 0.09% | 10,224,000 |
| 2021-12-21 | 2021-12-17 | 13.780 | 788,000 | +8,000 | 0.08% | 10,858,640 |
| 2021-12-20 | 2021-12-16 | 14.960 | 780,000 | +10,000 | 0.08% | 11,668,800 |
| 2021-12-17 | 2021-12-15 | 14.700 | 770,000 | -231,000 | 0.08% | 11,319,000 |
| 2021-12-16 | 2021-12-14 | 15.720 | 1,001,000 | +19,000 | 0.11% | 15,735,720 |
| 2021-12-15 | 2021-12-13 | 15.600 | 982,000 | +6,000 | 0.10% | 15,319,200 |
| 2021-12-13 | 2021-12-09 | 17.360 | 976,000 | +2,000 | 0.10% | 16,943,360 |
| 2021-12-10 | 2021-12-08 | 16.340 | 974,000 | +10,000 | 0.10% | 15,915,160 |
| 2021-12-09 | 2021-12-07 | 16.220 | 964,000 | +3,000 | 0.10% | 15,636,080 |
| 2021-12-08 | 2021-12-06 | 16.120 | 961,000 | -10,000 | 0.10% | 15,491,320 |
| 2021-12-07 | 2021-12-03 | 18.120 | 971,000 | +9,000 | 0.10% | 17,594,520 |
| 2021-12-06 | 2021-12-02 | 17.100 | 962,000 | -240,000 | 0.10% | 16,450,200 |
| 2021-12-03 | 2021-12-01 | 19.000 | 1,202,000 | -9,000 | 0.13% | 22,838,000 |
| 2021-12-02 | 2021-11-30 | 19.000 | 1,211,000 | -5,000 | 0.13% | 23,009,000 |
| 2021-12-01 | 2021-11-29 | 18.900 | 1,216,000 | -103,000 | 0.13% | 22,982,400 |
| 2021-11-30 | 2021-11-26 | 19.140 | 1,319,000 | -102,000 | 0.14% | 25,245,660 |
| 2021-11-29 | 2021-11-25 | 19.980 | 1,421,000 | +2,000 | 0.15% | 28,391,580 |
| 2021-11-26 | 2021-11-24 | 18.700 | 1,419,000 | +8,000 | 0.15% | 26,535,300 |
| 2021-11-25 | 2021-11-23 | 18.380 | 1,411,000 | -53,000 | 0.15% | 25,934,180 |
| 2021-11-24 | 2021-11-22 | 18.700 | 1,464,000 | -51,000 | 0.16% | 27,376,800 |
| 2021-11-23 | 2021-11-19 | 18.180 | 1,515,000 | -11,000 | 0.16% | 27,542,700 |
| 2021-11-22 | 2021-11-18 | 18.000 | 1,526,000 | -11,000 | 0.16% | 27,468,000 |
| 2021-11-19 | 2021-11-17 | 18.380 | 1,537,000 | -14,000 | 0.16% | 28,250,060 |
| 2021-11-18 | 2021-11-16 | 18.160 | 1,551,000 | -4,000 | 0.17% | 28,166,160 |
| 2021-11-17 | 2021-11-15 | 17.200 | 1,555,000 | -30,000 | 0.17% | 26,746,000 |
| 2021-11-16 | 2021-11-12 | 16.500 | 1,585,000 | -311,000 | 0.17% | 26,152,500 |
| 2021-11-15 | 2021-11-11 | 15.200 | 1,896,000 | +3,000 | 0.20% | 28,819,200 |
| 2021-11-12 | 2021-11-10 | 15.800 | 1,893,000 | +30,000 | 0.20% | 29,909,400 |
| 2021-11-11 | 2021-11-09 | 15.100 | 1,863,000 | +11,000 | 0.20% | 28,131,300 |
| 2021-11-10 | 2021-11-08 | 14.380 | 1,852,000 | +6,000 | 0.20% | 26,631,760 |
| 2021-11-09 | 2021-11-05 | 14.660 | 1,846,000 | -2,000 | 0.20% | 27,062,360 |
| 2021-11-08 | 2021-11-04 | 14.640 | 1,848,000 | +5,000 | 0.20% | 27,054,720 |
| 2021-11-05 | 2021-11-03 | 14.280 | 1,843,000 | +15,000 | 0.20% | 26,318,040 |
| 2021-11-04 | 2021-11-02 | 14.760 | 1,828,000 | +2,000 | 0.20% | 26,981,280 |
| 2021-11-03 | 2021-11-01 | 14.720 | 1,826,000 | +94,000 | 0.20% | 26,878,720 |
| 2021-11-02 | 2021-10-29 | 16.080 | 1,732,000 | +2,000 | 0.19% | 27,850,560 |
| 2021-11-01 | 2021-10-28 | 15.920 | 1,730,000 | +291,000 | 0.18% | 27,541,600 |
| 2021-10-29 | 2021-10-27 | 16.520 | 1,439,000 | +7,000 | 0.15% | 23,772,280 |
| 2021-10-28 | 2021-10-26 | 17.540 | 1,432,000 | -123,000 | 0.15% | 25,117,280 |
| 2021-10-27 | 2021-10-25 | 18.060 | 1,555,000 | -48,000 | 0.17% | 28,083,300 |
| 2021-10-26 | 2021-10-22 | 17.740 | 1,603,000 | +4,000 | 0.17% | 28,437,220 |
| 2021-10-22 | 2021-10-20 | 18.260 | 1,599,000 | -2,000 | 0.17% | 29,197,740 |
| 2021-10-21 | 2021-10-19 | 18.320 | 1,601,000 | -1,000 | 0.17% | 29,330,320 |
| 2021-10-19 | 2021-10-15 | 16.880 | 1,602,000 | -4,000 | 0.17% | 27,041,760 |
| 2021-10-12 | 2021-10-08 | 17.180 | 1,606,000 | +10,000 | 0.17% | 27,591,080 |
| 2021-10-08 | 2021-10-06 | 16.500 | 1,596,000 | -43,000 | 0.17% | 26,334,000 |
| 2021-10-05 | 2021-09-30 | 17.640 | 1,639,000 | -2,000 | 0.18% | 28,911,960 |
| 2021-10-04 | 2021-09-29 | 17.580 | 1,641,000 | +12,000 | 0.18% | 28,848,780 |
| 2021-09-30 | 2021-09-28 | 18.200 | 1,629,000 | -3,000 | 0.17% | 29,647,800 |
| 2021-09-29 | 2021-09-27 | 18.940 | 1,632,000 | -6,000 | 0.17% | 30,910,080 |
| 2021-09-28 | 2021-09-24 | 18.640 | 1,638,000 | +25,000 | 0.18% | 30,532,320 |
| 2021-09-21 | 2021-09-17 | 20.550 | 1,613,000 | +2,000 | 0.17% | 33,147,150 |
| 2021-09-20 | 2021-09-16 | 20.400 | 1,611,000 | -11,000 | 0.17% | 32,864,400 |
| 2021-09-17 | 2021-09-15 | 20.700 | 1,622,000 | -1,000 | 0.17% | 33,575,400 |
| 2021-09-15 | 2021-09-13 | 21.400 | 1,623,000 | -6,000 | 0.17% | 34,732,200 |
| 2021-09-13 | 2021-09-09 | 23.100 | 1,629,000 | -60,000 | 0.17% | 37,629,900 |
| 2021-09-10 | 2021-09-08 | 22.450 | 1,689,000 | -30,000 | 0.18% | 37,918,050 |
| 2021-09-09 | 2021-09-07 | 23.500 | 1,719,000 | +2,000 | 0.18% | 40,396,500 |
| 2021-09-08 | 2021-09-06 | 24.000 | 1,717,000 | -200,000 | 0.18% | 41,208,000 |
| 2021-09-07 | 2021-09-03 | 21.050 | 1,917,000 | -15,000 | 0.20% | 40,352,850 |
| 2021-09-06 | 2021-09-02 | 20.400 | 1,932,000 | +3,000 | 0.21% | 39,412,800 |
| 2021-09-03 | 2021-09-01 | 20.900 | 1,929,000 | +9,000 | 0.21% | 40,316,100 |
| 2021-09-02 | 2021-08-31 | 20.000 | 1,920,000 | +4,000 | 0.21% | 38,400,000 |
| 2021-09-01 | 2021-08-30 | 19.380 | 1,916,000 | +8,000 | 0.20% | 37,132,080 |
| 2021-08-26 | 2021-08-24 | 19.000 | 1,908,000 | +6,000 | 0.20% | 36,252,000 |
| 2021-08-24 | 2021-08-20 | 17.360 | 1,902,000 | -15,000 | 0.20% | 33,018,720 |
| 2021-08-23 | 2021-08-19 | 18.460 | 1,917,000 | +17,000 | 0.20% | 35,387,820 |
| 2021-08-20 | 2021-08-18 | 19.620 | 1,900,000 | -72,000 | 0.20% | 37,278,000 |
| 2021-08-19 | 2021-08-17 | 20.100 | 1,972,000 | -10,000 | 0.21% | 39,637,200 |
| 2021-08-18 | 2021-08-16 | 21.050 | 1,982,000 | +1,000 | 0.21% | 41,721,100 |
| 2021-08-17 | 2021-08-13 | 21.150 | 1,981,000 | -1,000 | 0.21% | 41,898,150 |
| 2021-08-13 | 2021-08-11 | 22.000 | 1,982,000 | +4,000 | 0.21% | 43,604,000 |
| 2021-08-12 | 2021-08-10 | 22.700 | 1,978,000 | -30,000 | 0.21% | 44,900,600 |
| 2021-08-11 | 2021-08-09 | 20.300 | 2,008,000 | +5,000 | 0.21% | 40,762,400 |
| 2021-08-09 | 2021-08-05 | 21.850 | 2,003,000 | -10,000 | 0.21% | 43,765,550 |
| 2021-08-06 | 2021-08-04 | 22.400 | 2,013,000 | +116,000 | 0.22% | 45,091,200 |
| 2021-08-04 | 2021-08-02 | 21.250 | 1,897,000 | +12,000 | 0.20% | 40,311,250 |
| 2021-07-30 | 2021-07-28 | 20.350 | 1,885,000 | +21,000 | 0.20% | 38,359,750 |
| 2021-07-29 | 2021-07-27 | 19.040 | 1,864,000 | +7,000 | 0.20% | 35,490,560 |
| 2021-07-28 | 2021-07-26 | 23.200 | 1,857,000 | -9,000 | 0.20% | 43,082,400 |
| 2021-07-26 | 2021-07-22 | 26.600 | 1,866,000 | +8,000 | 0.20% | 49,635,600 |
| 2021-07-21 | 2021-07-19 | 25.700 | 1,858,000 | +4,000 | 0.20% | 47,750,600 |
| 2021-07-20 | 2021-07-16 | 26.550 | 1,854,000 | -15,000 | 0.20% | 49,223,700 |
| 2021-07-19 | 2021-07-15 | 26.950 | 1,869,000 | -3,000 | 0.20% | 50,369,550 |
| 2021-07-16 | 2021-07-14 | 27.750 | 1,872,000 | +35,000 | 0.20% | 51,948,000 |
| 2021-07-15 | 2021-07-13 | 26.000 | 1,837,000 | -18,000 | 0.20% | 47,762,000 |
| 2021-07-14 | 2021-07-12 | 25.650 | 1,855,000 | -15,000 | 0.20% | 47,580,750 |
| 2021-07-13 | 2021-07-09 | 24.450 | 1,870,000 | -13,000 | 0.20% | 45,721,500 |
| 2021-07-12 | 2021-07-08 | 23.500 | 1,883,000 | -6,000 | 0.20% | 44,250,500 |
| 2021-07-09 | 2021-07-07 | 24.500 | 1,889,000 | +2,000 | 0.20% | 46,280,500 |
| 2021-07-08 | 2021-07-06 | 24.600 | 1,887,000 | -156,000 | 0.20% | 46,420,200 |
| 2021-07-07 | 2021-07-05 | 25.600 | 2,043,000 | +2,000 | 0.22% | 52,300,800 |
| 2021-07-06 | 2021-07-02 | 24.800 | 2,041,000 | -8,000 | 0.22% | 50,616,800 |
| 2021-07-05 | 2021-06-30 | 24.850 | 2,049,000 | -20,000 | 0.22% | 50,917,650 |
| 2021-07-02 | 2021-06-29 | 24.950 | 2,069,000 | +17,000 | 0.22% | 51,621,550 |
| 2021-06-30 | 2021-06-28 | 26.100 | 2,052,000 | +2,000 | 0.22% | 53,557,200 |
| 2021-06-29 | 2021-06-25 | 25.800 | 2,050,000 | -121,000 | 0.22% | 52,890,000 |
| 2021-06-28 | 2021-06-24 | 25.050 | 2,171,000 | +60,000 | 0.23% | 54,383,550 |
| 2021-06-25 | 2021-06-23 | 23.000 | 2,111,000 | +6,000 | 0.23% | 48,553,000 |
| 2021-06-24 | 2021-06-22 | 22.250 | 2,105,000 | +30,000 | 0.22% | 46,836,250 |
| 2021-06-23 | 2021-06-21 | 22.100 | 2,075,000 | +150,000 | 0.22% | 45,857,500 |
| 2021-06-22 | 2021-06-18 | 21.250 | 1,925,000 | -435,000 | 0.21% | 40,906,250 |
| 2021-06-21 | 2021-06-17 | 20.800 | 2,360,000 | +1,000 | 0.25% | 49,088,000 |
| 2021-06-18 | 2021-06-16 | 20.700 | 2,359,000 | +1,000 | 0.25% | 48,831,300 |
| 2021-06-17 | 2021-06-15 | 22.000 | 2,358,000 | -25,000 | 0.25% | 51,876,000 |
| 2021-06-16 | 2021-06-11 | 22.650 | 2,383,000 | +5,000 | 0.25% | 53,974,950 |
| 2021-06-15 | 2021-06-10 | 20.900 | 2,378,000 | +55,000 | 0.25% | 49,700,200 |
| 2021-06-11 | 2021-06-09 | 19.600 | 2,323,000 | -4,000 | 0.25% | 45,530,800 |
| 2021-06-10 | 2021-06-08 | 20.150 | 2,327,000 | -189,000 | 0.25% | 46,889,050 |
| 2021-06-09 | 2021-06-07 | 19.800 | 2,516,000 | -24,000 | 0.27% | 49,816,800 |
| 2021-06-08 | 2021-06-04 | 19.000 | 2,540,000 | -18,000 | 0.27% | 48,260,000 |
| 2021-06-07 | 2021-06-03 | 19.660 | 2,558,000 | +2,000 | 0.27% | 50,290,280 |
| 2021-06-04 | 2021-06-02 | 19.020 | 2,556,000 | -1,000 | 0.27% | 48,615,120 |
| 2021-06-02 | 2021-05-31 | 20.150 | 2,557,000 | -49,000 | 0.27% | 51,523,550 |
| 2021-06-01 | 2021-05-28 | 19.840 | 2,606,000 | -81,000 | 0.28% | 51,703,040 |
| 2021-05-31 | 2021-05-27 | 21.500 | 2,687,000 | +6,000 | 0.29% | 57,770,500 |
| 2021-05-28 | 2021-05-26 | 21.500 | 2,681,000 | +74,000 | 0.29% | 57,641,500 |
| 2021-05-27 | 2021-05-25 | 21.850 | 2,607,000 | -28,000 | 0.28% | 56,962,950 |
| 2021-05-26 | 2021-05-24 | 24.450 | 2,635,000 | +38,000 | 0.28% | 64,425,750 |
| 2021-05-25 | 2021-05-21 | 21.500 | 2,597,000 | +21,000 | 0.28% | 55,835,500 |
| 2021-05-24 | 2021-05-20 | 17.940 | 2,576,000 | -28,000 | 0.28% | 46,213,440 |
| 2021-05-21 | 2021-05-18 | 18.300 | 2,604,000 | -14,000 | 0.28% | 47,653,200 |
| 2021-05-20 | 2021-05-17 | 18.300 | 2,618,000 | -5,000 | 0.28% | 47,909,400 |
| 2021-05-18 | 2021-05-14 | 18.300 | 2,623,000 | -3,000 | 0.28% | 48,000,900 |
| 2021-05-17 | 2021-05-13 | 17.640 | 2,626,000 | -42,000 | 0.28% | 46,322,640 |
| 2021-05-14 | 2021-05-12 | 18.320 | 2,668,000 | +350,000 | 0.29% | 48,877,760 |
| 2021-05-13 | 2021-05-11 | 16.500 | 2,318,000 | +70,000 | 0.25% | 38,247,000 |
| 2021-05-12 | 2021-05-10 | 15.500 | 2,248,000 | +165,000 | 0.24% | 34,844,000 |
| 2021-05-11 | 2021-05-07 | 13.640 | 2,083,000 | +1,000 | 0.22% | 28,412,120 |
| 2021-05-10 | 2021-05-06 | 14.600 | 2,082,000 | -44,000 | 0.22% | 30,397,200 |
| 2021-05-07 | 2021-05-05 | 14.680 | 2,126,000 | +80,000 | 0.23% | 31,209,680 |
| 2021-05-06 | 2021-05-04 | 14.720 | 2,046,000 | +30,000 | 0.22% | 30,117,120 |
| 2021-05-05 | 2021-05-03 | 14.940 | 2,016,000 | +297,000 | 0.22% | 30,119,040 |
| 2021-05-04 | 2021-04-30 | 14.240 | 1,719,000 | -197,000 | 0.18% | 24,478,560 |
| 2021-05-03 | 2021-04-29 | 14.700 | 1,916,000 | +567,000 | 0.20% | 28,165,200 |
| 2021-04-30 | 2021-04-28 | 13.640 | 1,349,000 | +1,000 | 0.14% | 18,400,360 |
| 2021-04-29 | 2021-04-27 | 13.360 | 1,348,000 | +80,000 | 0.14% | 18,009,280 |
| 2021-04-28 | 2021-04-26 | 12.940 | 1,268,000 | +46,000 | 0.14% | 16,407,920 |
| 2021-04-27 | 2021-04-23 | 13.000 | 1,222,000 | -10,000 | 0.13% | 15,886,000 |
| 2021-04-26 | 2021-04-22 | 12.160 | 1,232,000 | -59,000 | 0.13% | 14,981,120 |
| 2021-04-23 | 2021-04-21 | 10.360 | 1,291,000 | +47,000 | 0.14% | 13,374,760 |
| 2021-04-22 | 2021-04-20 | 9.990 | 1,244,000 | +24,000 | 0.13% | 12,427,560 |
| 2021-04-21 | 2021-04-19 | 10.180 | 1,220,000 | +60,000 | 0.13% | 12,419,600 |
| 2021-04-20 | 2021-04-16 | 10.440 | 1,160,000 | +3,000 | 0.12% | 12,110,400 |
| 2021-04-19 | 2021-04-15 | 10.660 | 1,157,000 | +6,000 | 0.12% | 12,333,620 |
| 2021-04-16 | 2021-04-14 | 11.120 | 1,151,000 | +70,000 | 0.12% | 12,799,120 |
| 2021-04-09 | 2021-04-07 | 11.200 | 1,081,000 | +8,000 | 0.12% | 12,107,200 |
| 2021-03-30 | 2021-03-26 | 11.960 | 1,073,000 | -5,000 | 0.11% | 12,833,080 |
| 2021-03-26 | 2021-03-24 | 11.200 | 1,078,000 | +5,000 | 0.12% | 12,073,600 |
| 2021-03-18 | 2021-03-16 | 12.320 | 1,073,000 | +51,000 | 0.11% | 13,219,360 |
| 2021-03-16 | 2021-03-12 | 11.660 | 1,022,000 | -1,000 | 0.11% | 11,916,520 |
| 2021-03-10 | 2021-03-08 | 12.260 | 1,023,000 | +4,000 | 0.11% | 12,541,980 |
| 2021-03-09 | 2021-03-05 | 13.160 | 1,019,000 | +3,000 | 0.11% | 13,410,040 |
| 2021-03-05 | 2021-03-03 | 14.200 | 1,016,000 | -3,000 | 0.11% | 14,427,200 |
| 2021-03-01 | 2021-02-25 | 13.320 | 1,019,000 | +2,000 | 0.11% | 13,573,080 |
| 2021-02-25 | 2021-02-23 | 13.260 | 1,017,000 | -14,000 | 0.11% | 13,485,420 |
| 2021-02-24 | 2021-02-22 | 13.620 | 1,031,000 | -1,000 | 0.11% | 14,042,220 |
| 2021-02-23 | 2021-02-19 | 13.720 | 1,032,000 | +301,000 | 0.11% | 14,159,040 |
| 2021-02-18 | 2021-02-16 | 14.100 | 731,000 | +5,000 | 0.08% | 10,307,100 |
| 2021-02-03 | 2021-02-01 | 13.880 | 726,000 | -5,000 | 0.08% | 10,076,880 |
| 2021-02-01 | 2021-01-28 | 13.580 | 731,000 | -11,000 | 0.08% | 9,926,980 |
| 2021-01-28 | 2021-01-26 | 14.800 | 742,000 | -5,000 | 0.08% | 10,981,600 |
| 2021-01-27 | 2021-01-25 | 15.560 | 747,000 | -20,000 | 0.08% | 11,623,320 |
| 2021-01-26 | 2021-01-22 | 15.540 | 767,000 | -100,000 | 0.08% | 11,919,180 |
| 2021-01-25 | 2021-01-21 | 15.140 | 867,000 | -27,000 | 0.09% | 13,126,380 |
| 2021-01-22 | 2021-01-20 | 15.660 | 894,000 | -130,000 | 0.10% | 14,000,040 |
| 2021-01-19 | 2021-01-15 | 14.360 | 1,024,000 | -2,000 | 0.11% | 14,704,640 |
| 2021-01-15 | 2021-01-13 | 14.620 | 1,026,000 | -69,000 | 0.11% | 15,000,120 |
| 2021-01-14 | 2021-01-12 | 15.360 | 1,095,000 | +11,000 | 0.12% | 16,819,200 |
| 2021-01-13 | 2021-01-11 | 15.000 | 1,084,000 | +245,000 | 0.12% | 16,260,000 |
| 2021-01-08 | 2021-01-06 | 15.960 | 839,000 | +2,000 | 0.09% | 13,390,440 |
| 2021-01-06 | 2021-01-04 | 16.500 | 837,000 | -1,000 | 0.09% | 13,810,500 |
| 2021-01-05 | 2020-12-31 | 16.280 | 838,000 | +19,000 | 0.09% | 13,642,640 |
| 2021-01-04 | 2020-12-29 | 17.400 | 819,000 | +12,000 | 0.09% | 14,250,600 |
| 2020-12-30 | 2020-12-28 | 16.800 | 807,000 | +63,000 | 0.09% | 13,557,600 |
| 2020-12-22 | 2020-12-18 | 15.120 | 744,000 | +7,000 | 0.08% | 11,249,280 |
| 2020-12-18 | 2020-12-16 | 14.620 | 737,000 | -12,000 | 0.08% | 10,774,940 |
| 2020-12-14 | 2020-12-10 | 14.460 | 749,000 | -25,000 | 0.08% | 10,830,540 |
| 2020-12-09 | 2020-12-07 | 16.060 | 774,000 | -1,000 | 0.08% | 12,430,440 |
| 2020-11-12 | 2020-11-10 | 17.300 | 775,000 | -150,000 | 0.08% | 13,407,500 |
| 2020-11-11 | 2020-11-09 | 17.900 | 925,000 | -33,000 | 0.10% | 16,557,500 |
| 2020-11-06 | 2020-11-04 | 17.200 | 958,000 | -1,000 | 0.10% | 16,477,600 |
| 2020-10-28 | 2020-10-23 | 16.340 | 959,000 | -80,000 | 0.10% | 15,670,060 |
| 2020-10-23 | 2020-10-21 | 15.920 | 1,039,000 | +130,000 | 0.11% | 16,540,880 |
| 2020-10-22 | 2020-10-20 | 15.660 | 909,000 | +146,000 | 0.10% | 14,234,940 |
| 2020-10-19 | 2020-10-15 | 15.780 | 763,000 | +50,000 | 0.08% | 12,040,140 |
| 2020-10-16 | 2020-10-14 | 15.960 | 713,000 | +101,000 | 0.08% | 11,379,480 |
| 2020-10-15 | 2020-10-12 | 15.640 | 612,000 | +50,000 | 0.07% | 9,571,680 |
| 2020-10-14 | 2020-10-09 | 14.760 | 562,000 | -1,000 | 0.06% | 8,295,120 |
| 2020-10-08 | 2020-10-06 | 14.780 | 563,000 | +1,000 | 0.06% | 8,321,140 |
| 2020-09-25 | 2020-09-23 | 15.700 | 562,000 | +29,000 | 0.06% | 8,823,400 |
| 2020-09-24 | 2020-09-22 | 15.540 | 533,000 | +30,000 | 0.06% | 8,282,820 |
| 2020-09-23 | 2020-09-21 | 16.460 | 503,000 | +11,000 | 0.05% | 8,279,380 |
| 2020-09-21 | 2020-09-17 | 16.900 | 492,000 | -27,000 | 0.05% | 8,314,800 |
| 2020-09-18 | 2020-09-16 | 16.740 | 519,000 | -37,000 | 0.06% | 8,688,060 |
| 2020-09-17 | 2020-09-15 | 16.120 | 556,000 | -2,000 | 0.06% | 8,962,720 |
| 2020-09-15 | 2020-09-11 | 14.860 | 558,000 | +20,000 | 0.06% | 8,291,880 |
| 2020-09-14 | 2020-09-10 | 14.900 | 538,000 | -48,000 | 0.06% | 8,016,200 |
| 2020-09-11 | 2020-09-09 | 14.660 | 586,000 | +18,000 | 0.06% | 8,590,760 |
| 2020-09-10 | 2020-09-08 | 13.800 | 568,000 | -20,000 | 0.06% | 7,838,400 |
| 2020-09-08 | 2020-09-04 | 15.500 | 588,000 | +20,000 | 0.06% | 9,114,000 |
| 2020-09-07 | 2020-09-03 | 16.000 | 568,000 | +50,000 | 0.06% | 9,088,000 |
| 2020-09-02 | 2020-08-31 | 16.540 | 518,000 | -1,000 | 0.06% | 8,567,720 |
| 2020-08-28 | 2020-08-26 | 15.880 | 519,000 | -45,000 | 0.06% | 8,241,720 |
| 2020-08-24 | 2020-08-20 | 15.580 | 564,000 | +24,000 | 0.06% | 8,787,120 |
| 2020-08-21 | 2020-08-19 | 16.040 | 540,000 | +49,000 | 0.06% | 8,661,600 |
| 2020-08-20 | 2020-08-18 | 16.100 | 491,000 | +23,000 | 0.05% | 7,905,100 |
| 2020-08-06 | 2020-08-04 | 17.100 | 468,000 | +150,000 | 0.05% | 8,002,800 |
| 2020-08-05 | 2020-08-03 | 16.600 | 318,000 | -1,000 | 0.03% | 5,278,800 |
| 2020-07-22 | 2020-07-20 | 16.420 | 319,000 | +1,000 | 0.03% | 5,237,980 |
| 2020-07-16 | 2020-07-14 | 17.380 | 318,000 | +1,000 | 0.03% | 5,526,840 |
| 2020-07-14 | 2020-07-10 | 16.820 | 317,000 | +2,000 | 0.03% | 5,331,940 |
| 2020-07-13 | 2020-07-09 | 17.100 | 315,000 | -3,000 | 0.03% | 5,386,500 |
| 2020-07-09 | 2020-07-07 | 17.660 | 318,000 | +5,000 | 0.03% | 5,615,880 |
| 2020-07-08 | 2020-07-06 | 17.660 | 313,000 | +1,000 | 0.03% | 5,527,580 |
| 2020-07-06 | 2020-07-02 | 17.940 | 312,000 | +5,000 | 0.03% | 5,597,280 |
| 2020-07-03 | 2020-06-30 | 18.020 | 307,000 | -2,000 | 0.03% | 5,532,140 |
| 2020-06-30 | 2020-06-26 | 18.920 | 309,000 | +36,000 | 0.03% | 5,846,280 |
| 2020-06-29 | 2020-06-24 | 17.800 | 273,000 | +26,000 | 0.03% | 4,859,400 |
| 2020-06-26 | 2020-06-23 | 17.860 | 247,000 | +31,000 | 0.03% | 4,411,420 |
| 2020-06-24 | 2020-06-22 | 17.880 | 216,000 | +26,000 | 0.02% | 3,862,080 |
| 2020-06-23 | 2020-06-19 | 17.400 | 190,000 | +5,000 | 0.02% | 3,306,000 |
| 2020-06-19 | 2020-06-17 | 16.980 | 185,000 | +22,000 | 0.02% | 3,141,300 |
| 2020-06-18 | 2020-06-16 | 17.580 | 163,000 | +1,000 | 0.02% | 2,865,540 |
| 2020-06-17 | 2020-06-15 | 17.740 | 162,000 | -2,000 | 0.02% | 2,873,880 |
| 2020-06-16 | 2020-06-12 | 18.040 | 164,000 | +80,000 | 0.02% | 2,958,560 |
| 2020-06-15 | 2020-06-11 | 17.200 | 84,000 | +2,000 | 0.01% | 1,444,800 |
| 2020-06-12 | 2020-06-10 | 18.460 | 82,000 | +1,000 | 0.01% | 1,513,720 |
| 2020-06-01 | 2020-05-28 | 18.180 | 81,000 | -41,000 | 0.01% | 1,472,580 |
| 2020-05-28 | 2020-05-26 | 19.420 | 122,000 | -2,000 | 0.01% | 2,369,240 |
| 2020-05-26 | 2020-05-22 | 18.780 | 124,000 | +2,000 | 0.01% | 2,328,720 |
| 2020-05-25 | 2020-05-21 | 21.350 | 122,000 | +6,000 | 0.01% | 2,604,700 |
| 2020-05-22 | 2020-05-20 | 23.100 | 116,000 | -20,000 | 0.01% | 2,679,600 |
| 2020-05-21 | 2020-05-19 | 22.050 | 136,000 | +1,000 | 0.01% | 2,998,800 |
| 2020-05-20 | 2020-05-18 | 23.000 | 135,000 | -40,000 | 0.01% | 3,105,000 |
| 2020-05-19 | 2020-05-15 | 19.640 | 175,000 | -28,000 | 0.02% | 3,437,000 |
| 2020-05-18 | 2020-05-14 | 18.620 | 203,000 | -65,000 | 0.02% | 3,779,860 |
| 2020-05-15 | 2020-05-13 | 17.020 | 268,000 | +35,000 | 0.03% | 4,561,360 |
| 2020-05-04 | 2020-04-28 | 17.000 | 233,000 | -3,000 | 0.03% | 3,961,000 |
| 2020-04-28 | 2020-04-24 | 16.060 | 236,000 | +3,000 | 0.03% | 3,790,160 |
| 2020-04-27 | 2020-04-23 | 18.000 | 233,000 | -2,000 | 0.03% | 4,194,000 |
| 2020-04-22 | 2020-04-20 | 17.300 | 235,000 | +15,000 | 0.03% | 4,065,500 |
| 2020-04-20 | 2020-04-16 | 16.800 | 220,000 | +50,000 | 0.02% | 3,696,000 |
| 2020-04-16 | 2020-04-14 | 15.700 | 170,000 | +75,000 | 0.02% | 2,669,000 |
| 2020-04-15 | 2020-04-09 | 15.100 | 95,000 | -5,000 | 0.01% | 1,434,500 |
| 2020-04-09 | 2020-04-07 | 15.580 | 100,000 | +47,000 | 0.01% | 1,558,000 |
| 2020-04-06 | 2020-04-02 | 14.240 | 53,000 | +13,000 | 0.01% | 754,720 |
| 2020-03-31 | 2020-03-27 | 15.460 | 40,000 | -2,000 | 0.00% | 618,400 |
| 2020-03-27 | 2020-03-25 | 15.180 | 42,000 | -2,000 | 0.00% | 637,560 |
| 2020-03-26 | 2020-03-24 | 14.060 | 44,000 | -4,000 | 0.00% | 618,640 |
| 2020-03-23 | 2020-03-19 | 13.500 | 48,000 | -77,000 | 0.01% | 648,000 |
| 2020-03-19 | 2020-03-17 | 14.020 | 125,000 | +2,000 | 0.01% | 1,752,500 |
| 2020-03-12 | 2020-03-10 | 15.840 | 123,000 | -69,000 | 0.01% | 1,948,320 |
| 2020-03-11 | 2020-03-09 | 16.500 | 192,000 | -17,000 | 0.02% | 3,168,000 |
| 2020-03-10 | 2020-03-06 | 17.900 | 209,000 | -4,000 | 0.02% | 3,741,100 |
| 2020-03-05 | 2020-03-03 | 17.860 | 213,000 | -2,000 | 0.02% | 3,804,180 |
| 2020-03-04 | 2020-03-02 | 17.500 | 215,000 | -1,000 | 0.02% | 3,762,500 |
| 2020-03-03 | 2020-02-28 | 17.580 | 216,000 | +6,000 | 0.02% | 3,797,280 |
| 2020-03-02 | 2020-02-27 | 18.800 | 210,000 | +10,000 | 0.02% | 3,948,000 |
| 2020-02-28 | 2020-02-26 | 19.500 | 200,000 | -3,000 | 0.02% | 3,900,000 |
| 2020-02-26 | 2020-02-24 | 19.320 | 203,000 | +2,000 | 0.02% | 3,921,960 |
| 2020-02-14 | 2020-02-12 | 15.740 | 201,000 | +4,000 | 0.02% | 3,163,740 |
| 2020-02-12 | 2020-02-10 | 16.000 | 197,000 | -1,000 | 0.02% | 3,152,000 |
| 2020-02-05 | 2020-02-03 | 13.760 | 198,000 | +4,000 | 0.02% | 2,724,480 |
| 2020-01-30 | 2020-01-24 | 13.600 | 194,000 | -23,000 | 0.02% | 2,638,400 |
| 2020-01-29 | 2020-01-22 | 14.600 | 217,000 | +1,000 | 0.02% | 3,168,200 |
| 2020-01-23 | 2020-01-21 | 14.520 | 216,000 | +2,000 | 0.02% | 3,136,320 |
| 2020-01-21 | 2020-01-17 | 14.660 | 214,000 | +7,000 | 0.02% | 3,137,240 |
| 2020-01-20 | 2020-01-16 | 14.380 | 207,000 | +43,000 | 0.02% | 2,976,660 |
| 2020-01-16 | 2020-01-14 | 13.360 | 164,000 | +25,000 | 0.02% | 2,191,040 |
| 2020-01-15 | 2020-01-13 | 13.060 | 139,000 | +20,000 | 0.02% | 1,815,340 |
| 2020-01-14 | 2020-01-10 | 13.360 | 119,000 | +1,000 | 0.01% | 1,589,840 |
| 2020-01-13 | 2020-01-09 | 13.300 | 118,000 | -1,000 | 0.01% | 1,569,400 |
| 2020-01-10 | 2020-01-08 | 13.200 | 119,000 | -26,000 | 0.01% | 1,570,800 |
| 2020-01-09 | 2020-01-07 | 13.420 | 145,000 | +20,000 | 0.02% | 1,945,900 |
| 2020-01-08 | 2020-01-06 | 13.540 | 125,000 | +20,000 | 0.01% | 1,692,500 |
| 2020-01-03 | 2019-12-31 | 14.000 | 105,000 | -2,000 | 0.01% | 1,470,000 |
| 2020-01-02 | 2019-12-27 | 14.200 | 107,000 | -1,000 | 0.01% | 1,519,400 |
| 2019-12-20 | 2019-12-18 | 14.000 | 108,000 | +7,000 | 0.01% | 1,512,000 |
| 2019-12-19 | 2019-12-17 | 14.680 | 101,000 | -1,000 | 0.01% | 1,482,680 |
| 2019-12-18 | 2019-12-16 | 15.100 | 102,000 | -21,000 | 0.01% | 1,540,200 |
| 2019-12-17 | 2019-12-13 | 14.300 | 123,000 | -60,000 | 0.01% | 1,758,900 |
| 2019-12-16 | 2019-12-12 | 13.500 | 183,000 | 0.02% | 2,470,500 |
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