History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.950 | 140,200 | +0 | 0.06% | 1,114,590 |
| 2025-10-13 | 2025-10-09 | 8.225 | 140,200 | +0 | 0.06% | 1,153,145 |
| 2025-10-10 | 2025-10-08 | 8.300 | 140,200 | +400 | 0.06% | 1,163,660 |
| 2025-10-03 | 2025-09-30 | 8.260 | 139,800 | +200 | 0.06% | 1,154,748 |
| 2025-10-02 | 2025-09-29 | 8.090 | 139,600 | +400 | 0.06% | 1,129,364 |
| 2025-09-30 | 2025-09-26 | 7.880 | 139,200 | -3,800 | 0.06% | 1,096,896 |
| 2025-09-29 | 2025-09-25 | 8.120 | 143,000 | +400 | 0.06% | 1,161,160 |
| 2025-09-25 | 2025-09-23 | 7.860 | 142,600 | -6,000 | 0.06% | 1,120,836 |
| 2025-09-22 | 2025-09-18 | 7.980 | 148,600 | -3,200 | 0.06% | 1,185,828 |
| 2025-09-19 | 2025-09-17 | 8.085 | 151,800 | -1,400 | 0.06% | 1,227,303 |
| 2025-09-18 | 2025-09-16 | 7.750 | 153,200 | -3,800 | 0.06% | 1,187,300 |
| 2025-09-16 | 2025-09-12 | 7.630 | 157,000 | +200 | 0.07% | 1,197,910 |
| 2025-09-12 | 2025-09-10 | 7.525 | 156,800 | -1,600 | 0.07% | 1,179,920 |
| 2025-09-11 | 2025-09-09 | 7.410 | 158,400 | +200 | 0.07% | 1,173,744 |
| 2025-09-10 | 2025-09-08 | 7.315 | 158,200 | -600 | 0.07% | 1,157,233 |
| 2025-09-05 | 2025-09-03 | 7.230 | 158,800 | +800 | 0.07% | 1,148,124 |
| 2025-09-03 | 2025-09-01 | 7.380 | 158,000 | -36,400 | 0.07% | 1,166,040 |
| 2025-08-29 | 2025-08-27 | 7.250 | 194,400 | +1,800 | 0.08% | 1,409,400 |
| 2025-08-28 | 2025-08-26 | 7.365 | 192,600 | +1,200 | 0.08% | 1,418,499 |
| 2025-08-26 | 2025-08-22 | 7.175 | 191,400 | -1,400 | 0.08% | 1,373,295 |
| 2025-08-22 | 2025-08-20 | 7.060 | 192,800 | +1,400 | 0.08% | 1,361,168 |
| 2025-08-15 | 2025-08-13 | 7.165 | 191,400 | -2,000 | 0.08% | 1,371,381 |
| 2025-08-14 | 2025-08-12 | 6.940 | 193,400 | +3,400 | 0.08% | 1,342,196 |
| 2025-08-08 | 2025-08-06 | 7.035 | 190,000 | +36,800 | 0.08% | 1,336,650 |
| 2025-08-01 | 2025-07-30 | 7.000 | 153,200 | +1,800 | 0.06% | 1,072,400 |
| 2025-07-31 | 2025-07-29 | 7.180 | 151,400 | +1,000 | 0.06% | 1,087,052 |
| 2025-07-29 | 2025-07-25 | 7.220 | 150,400 | -1,400 | 0.06% | 1,085,888 |
| 2025-07-28 | 2025-07-24 | 7.300 | 151,800 | -200 | 0.06% | 1,108,140 |
| 2025-07-25 | 2025-07-23 | 7.320 | 152,000 | -1,000 | 0.06% | 1,112,640 |
| 2025-07-24 | 2025-07-22 | 7.120 | 153,000 | +800 | 0.06% | 1,089,360 |
| 2025-07-23 | 2025-07-21 | 7.105 | 152,200 | -1,400 | 0.06% | 1,081,381 |
| 2025-07-18 | 2025-07-16 | 6.900 | 153,600 | -5,200 | 0.07% | 1,059,840 |
| 2025-07-17 | 2025-07-15 | 6.905 | 158,800 | -1,000 | 0.07% | 1,096,514 |
| 2025-07-15 | 2025-07-11 | 6.695 | 159,800 | +1,000 | 0.07% | 1,069,861 |
| 2025-07-11 | 2025-07-09 | 6.660 | 158,800 | +1,200 | 0.07% | 1,057,608 |
| 2025-07-10 | 2025-07-08 | 6.780 | 157,600 | -200 | 0.07% | 1,068,528 |
| 2025-07-08 | 2025-07-04 | 6.640 | 157,800 | +200 | 0.07% | 1,047,792 |
| 2025-06-30 | 2025-06-26 | 6.795 | 157,600 | +200 | 0.07% | 1,070,892 |
| 2025-06-27 | 2025-06-25 | 6.820 | 157,400 | -1,800 | 0.07% | 1,073,468 |
| 2025-06-26 | 2025-06-24 | 6.740 | 159,200 | +1,800 | 0.07% | 1,073,008 |
| 2025-06-25 | 2025-06-23 | 6.610 | 157,400 | +600 | 0.07% | 1,040,414 |
| 2025-06-23 | 2025-06-19 | 6.470 | 156,800 | +2,200 | 0.07% | 1,014,496 |
| 2025-06-20 | 2025-06-18 | 6.635 | 154,600 | -200 | 0.07% | 1,025,771 |
| 2025-06-19 | 2025-06-17 | 6.730 | 154,800 | -200 | 0.07% | 1,041,804 |
| 2025-06-12 | 2025-06-10 | 6.850 | 155,000 | +800 | 0.07% | 1,061,750 |
| 2025-06-11 | 2025-06-09 | 6.905 | 154,200 | -1,000 | 0.07% | 1,064,751 |
| 2025-06-05 | 2025-06-03 | 6.590 | 155,200 | -400 | 0.07% | 1,022,768 |
| 2025-06-04 | 2025-06-02 | 6.510 | 155,600 | +1,200 | 0.07% | 1,012,956 |
| 2025-06-02 | 2025-05-29 | 6.730 | 154,400 | -1,600 | 0.07% | 1,039,112 |
| 2025-05-30 | 2025-05-28 | 6.565 | 156,000 | -200 | 0.07% | 1,024,140 |
| 2025-05-29 | 2025-05-27 | 6.580 | 156,200 | +400 | 0.07% | 1,027,796 |
| 2025-05-27 | 2025-05-23 | 6.625 | 155,800 | -1,600 | 0.07% | 1,032,175 |
| 2025-05-21 | 2025-05-19 | 6.670 | 157,400 | +1,400 | 0.07% | 1,049,858 |
| 2025-05-20 | 2025-05-16 | 6.710 | 156,000 | -400 | 0.07% | 1,046,760 |
| 2025-05-15 | 2025-05-13 | 6.685 | 156,400 | +400 | 0.07% | 1,045,534 |
| 2025-05-14 | 2025-05-12 | 6.950 | 156,000 | -200 | 0.07% | 1,084,200 |
| 2025-05-08 | 2025-05-06 | 6.640 | 156,200 | -600 | 0.07% | 1,037,168 |
| 2025-05-07 | 2025-05-02 | 6.655 | 156,800 | +1,200 | 0.07% | 1,043,504 |
| 2025-05-02 | 2025-04-29 | 6.365 | 155,600 | -200 | 0.06% | 990,394 |
| 2025-04-29 | 2025-04-25 | 6.310 | 155,800 | +200 | 0.06% | 983,098 |
| 2025-04-25 | 2025-04-23 | 6.410 | 155,600 | +400 | 0.06% | 997,396 |
| 2025-04-24 | 2025-04-22 | 6.210 | 155,200 | -600 | 0.06% | 963,792 |
| 2025-04-23 | 2025-04-17 | 6.190 | 155,800 | +200 | 0.06% | 964,402 |
| 2025-04-22 | 2025-04-16 | 6.075 | 155,600 | +1,600 | 0.06% | 945,270 |
| 2025-04-16 | 2025-04-14 | 6.300 | 154,000 | +2,000 | 0.06% | 970,200 |
| 2025-04-14 | 2025-04-10 | 6.110 | 152,000 | -1,400 | 0.06% | 928,720 |
| 2025-04-11 | 2025-04-09 | 5.970 | 153,400 | -1,800 | 0.06% | 915,798 |
| 2025-04-10 | 2025-04-08 | 5.775 | 155,200 | +4,400 | 0.06% | 896,280 |
| 2025-04-09 | 2025-04-07 | 5.550 | 150,800 | +8,400 | 0.06% | 836,940 |
| 2025-04-08 | 2025-04-03 | 6.720 | 142,400 | +1,000 | 0.06% | 956,928 |
| 2025-04-02 | 2025-03-31 | 6.835 | 141,400 | -400 | 0.06% | 966,469 |
| 2025-04-01 | 2025-03-28 | 6.960 | 141,800 | +400 | 0.06% | 986,928 |
| 2025-03-31 | 2025-03-27 | 7.070 | 141,400 | -400 | 0.06% | 999,698 |
| 2025-03-27 | 2025-03-25 | 6.975 | 141,800 | -3,200 | 0.05% | 989,055 |
| 2025-03-25 | 2025-03-21 | 7.125 | 145,000 | -400 | 0.05% | 1,033,125 |
| 2025-03-24 | 2025-03-20 | 7.385 | 145,400 | +200 | 0.05% | 1,073,779 |
| 2025-03-21 | 2025-03-19 | 7.645 | 145,200 | -2,000 | 0.05% | 1,110,054 |
| 2025-03-20 | 2025-03-18 | 7.720 | 147,200 | +200 | 0.05% | 1,136,384 |
| 2025-03-19 | 2025-03-17 | 7.430 | 147,000 | -400 | 0.05% | 1,092,210 |
| 2025-03-18 | 2025-03-14 | 7.450 | 147,400 | +3,400 | 0.05% | 1,098,130 |
| 2025-03-17 | 2025-03-13 | 7.235 | 144,000 | -2,600 | 0.05% | 1,041,840 |
| 2025-03-14 | 2025-03-12 | 7.390 | 146,600 | +200 | 0.05% | 1,083,374 |
| 2025-03-13 | 2025-03-11 | 7.540 | 146,400 | +4,200 | 0.05% | 1,103,856 |
| 2025-03-12 | 2025-03-10 | 7.445 | 142,200 | -4,800 | 0.04% | 1,058,679 |
| 2025-03-11 | 2025-03-07 | 7.620 | 147,000 | -400 | 0.05% | 1,120,140 |
| 2025-03-10 | 2025-03-06 | 7.705 | 147,400 | -800 | 0.05% | 1,135,717 |
| 2025-03-06 | 2025-03-04 | 7.000 | 148,200 | +2,400 | 0.04% | 1,037,400 |
| 2025-03-05 | 2025-03-03 | 6.990 | 145,800 | -3,200 | 0.04% | 1,019,142 |
| 2025-03-04 | 2025-02-28 | 7.020 | 149,000 | +2,600 | 0.04% | 1,045,980 |
| 2025-02-28 | 2025-02-26 | 7.520 | 146,400 | -800 | 0.04% | 1,100,928 |
| 2025-02-27 | 2025-02-25 | 7.195 | 147,200 | -10,800 | 0.04% | 1,059,104 |
| 2025-02-26 | 2025-02-24 | 7.330 | 158,000 | +1,400 | 0.04% | 1,158,140 |
| 2025-02-25 | 2025-02-21 | 7.410 | 156,600 | -7,800 | 0.04% | 1,160,406 |
| 2025-02-24 | 2025-02-20 | 6.960 | 164,400 | -3,200 | 0.04% | 1,144,224 |
| 2025-02-21 | 2025-02-19 | 7.175 | 167,600 | +3,600 | 0.05% | 1,202,530 |
| 2025-02-20 | 2025-02-18 | 7.125 | 164,000 | -6,600 | 0.05% | 1,168,500 |
| 2025-02-19 | 2025-02-17 | 6.955 | 170,600 | +4,000 | 0.05% | 1,186,523 |
| 2025-02-18 | 2025-02-14 | 6.980 | 166,600 | -5,800 | 0.05% | 1,162,868 |
| 2025-02-17 | 2025-02-13 | 6.600 | 172,400 | -18,600 | 0.05% | 1,137,840 |
| 2025-02-14 | 2025-02-12 | 6.685 | 191,000 | +5,000 | 0.06% | 1,276,835 |
| 2025-02-13 | 2025-02-11 | 6.510 | 186,000 | -2,000 | 0.05% | 1,210,860 |
| 2025-02-12 | 2025-02-10 | 6.700 | 188,000 | -400 | 0.05% | 1,259,600 |
| 2025-02-11 | 2025-02-07 | 6.520 | 188,400 | +2,000 | 0.06% | 1,228,368 |
| 2025-02-10 | 2025-02-06 | 6.400 | 186,400 | -9,400 | 0.05% | 1,192,960 |
| 2025-02-06 | 2025-02-04 | 6.305 | 195,800 | -800 | 0.06% | 1,234,519 |
| 2025-02-05 | 2025-02-03 | 6.000 | 196,600 | -800 | 0.06% | 1,179,600 |
| 2025-02-04 | 2025-01-28 | 5.980 | 197,400 | +9,600 | 0.06% | 1,180,452 |
| 2025-01-27 | 2025-01-23 | 5.715 | 187,800 | +8,000 | 0.05% | 1,073,277 |
| 2025-01-24 | 2025-01-22 | 5.785 | 179,800 | -800 | 0.05% | 1,040,143 |
| 2025-01-23 | 2025-01-21 | 5.950 | 180,600 | +2,200 | 0.05% | 1,074,570 |
| 2025-01-20 | 2025-01-16 | 5.595 | 178,400 | -800 | 0.06% | 998,148 |
| 2025-01-17 | 2025-01-15 | 5.520 | 179,200 | +200 | 0.06% | 989,184 |
| 2025-01-16 | 2025-01-14 | 5.510 | 179,000 | -600 | 0.06% | 986,290 |
| 2025-01-10 | 2025-01-08 | 5.455 | 179,600 | +800 | 0.05% | 979,718 |
| 2025-01-09 | 2025-01-07 | 5.510 | 178,800 | -19,600 | 0.05% | 985,188 |
| 2025-01-08 | 2025-01-06 | 5.560 | 198,400 | +19,200 | 0.06% | 1,103,104 |
| 2025-01-07 | 2025-01-03 | 5.560 | 179,200 | -4,000 | 0.05% | 996,352 |
| 2025-01-06 | 2025-01-02 | 5.510 | 183,200 | +1,600 | 0.06% | 1,009,432 |
| 2025-01-03 | 2024-12-31 | 5.675 | 181,600 | -2,800 | 0.05% | 1,030,580 |
| 2024-12-30 | 2024-12-24 | 5.715 | 184,400 | -8,000 | 0.05% | 1,053,846 |
| 2024-12-23 | 2024-12-19 | 5.620 | 192,400 | -200 | 0.06% | 1,081,288 |
| 2024-12-17 | 2024-12-13 | 5.660 | 192,600 | +1,800 | 0.05% | 1,090,116 |
| 2024-12-16 | 2024-12-12 | 5.830 | 190,800 | -200 | 0.05% | 1,112,364 |
| 2024-12-13 | 2024-12-11 | 5.750 | 191,000 | +3,400 | 0.05% | 1,098,250 |
| 2024-12-12 | 2024-12-10 | 5.750 | 187,600 | -800 | 0.05% | 1,078,700 |
| 2024-12-04 | 2024-12-02 | 5.580 | 188,400 | -3,600 | 0.05% | 1,051,272 |
| 2024-12-03 | 2024-11-29 | 5.520 | 192,000 | +1,800 | 0.05% | 1,059,840 |
| 2024-11-28 | 2024-11-26 | 5.360 | 190,200 | -600 | 0.06% | 1,019,472 |
| 2024-11-27 | 2024-11-25 | 5.365 | 190,800 | -1,000 | 0.06% | 1,023,642 |
| 2024-11-19 | 2024-11-15 | 5.485 | 191,800 | +400 | 0.06% | 1,052,023 |
| 2024-11-18 | 2024-11-14 | 5.465 | 191,400 | -200 | 0.06% | 1,046,001 |
| 2024-11-15 | 2024-11-13 | 5.645 | 191,600 | +1,000 | 0.06% | 1,081,582 |
| 2024-11-14 | 2024-11-12 | 5.635 | 190,600 | +2,000 | 0.05% | 1,074,031 |
| 2024-11-12 | 2024-11-08 | 5.935 | 188,600 | -3,400 | 0.05% | 1,119,341 |
| 2024-11-08 | 2024-11-06 | 5.780 | 192,000 | +1,200 | 0.06% | 1,109,760 |
| 2024-11-04 | 2024-10-31 | 5.710 | 190,800 | -1,000 | 0.06% | 1,089,468 |
| 2024-10-31 | 2024-10-29 | 5.855 | 191,800 | +3,400 | 0.06% | 1,122,989 |
| 2024-10-24 | 2024-10-22 | 5.710 | 188,400 | +200 | 0.06% | 1,075,764 |
| 2024-10-22 | 2024-10-18 | 5.820 | 188,200 | +200 | 0.06% | 1,095,324 |
| 2024-10-21 | 2024-10-17 | 5.495 | 188,000 | +200 | 0.06% | 1,033,060 |
| 2024-10-17 | 2024-10-15 | 5.620 | 187,800 | +800 | 0.06% | 1,055,436 |
| 2024-10-15 | 2024-10-10 | 6.000 | 187,000 | -200 | 0.05% | 1,122,000 |
| 2024-10-14 | 2024-10-09 | 5.860 | 187,200 | -15,000 | 0.05% | 1,096,992 |
| 2024-10-10 | 2024-10-08 | 5.930 | 202,200 | -10,000 | 0.06% | 1,199,046 |
| 2024-10-09 | 2024-10-07 | 6.800 | 212,200 | -1,600 | 0.06% | 1,442,960 |
| 2024-10-08 | 2024-10-04 | 6.635 | 213,800 | +12,200 | 0.06% | 1,418,563 |
| 2024-10-07 | 2024-10-03 | 6.320 | 201,600 | +1,200 | 0.06% | 1,274,112 |
| 2024-10-04 | 2024-10-02 | 6.600 | 200,400 | +8,800 | 0.06% | 1,322,640 |
| 2024-10-03 | 2024-09-30 | 6.050 | 191,600 | -800 | 0.05% | 1,159,180 |
| 2024-10-02 | 2024-09-27 | 5.650 | 192,400 | +5,200 | 0.06% | 1,087,060 |
| 2024-09-25 | 2024-09-23 | 4.648 | 187,200 | -800 | 0.05% | 870,106 |
| 2024-09-23 | 2024-09-19 | 4.636 | 188,000 | +2,600 | 0.05% | 871,568 |
| 2024-09-17 | 2024-09-13 | 4.414 | 185,400 | +2,000 | 0.05% | 818,356 |
| 2024-08-08 | 2024-08-06 | 4.248 | 183,400 | -1,600 | 0.05% | 779,083 |
| 2024-07-12 | 2024-07-10 | 4.564 | 185,000 | -2,400 | 0.05% | 844,340 |
| 2024-07-08 | 2024-07-04 | 4.628 | 187,400 | +600 | 0.05% | 867,287 |
| 2024-06-26 | 2024-06-24 | 4.658 | 186,800 | -800 | 0.05% | 870,114 |
| 2024-06-18 | 2024-06-14 | 4.700 | 187,600 | -200 | 0.05% | 881,720 |
| 2024-06-12 | 2024-06-07 | 4.758 | 187,800 | -2,000 | 0.05% | 893,552 |
| 2024-05-31 | 2024-05-29 | 4.764 | 189,800 | +400 | 0.05% | 904,207 |
| 2024-05-29 | 2024-05-27 | 4.882 | 189,400 | +800 | 0.05% | 924,651 |
| 2024-05-28 | 2024-05-24 | 4.790 | 188,600 | +200 | 0.05% | 903,394 |
| 2024-05-23 | 2024-05-21 | 5.020 | 188,400 | +400 | 0.05% | 945,768 |
| 2024-05-20 | 2024-05-16 | 5.120 | 188,000 | -4,600 | 0.05% | 962,560 |
| 2024-05-17 | 2024-05-14 | 5.095 | 192,600 | +1,200 | 0.05% | 981,297 |
| 2024-05-10 | 2024-05-08 | 4.890 | 191,400 | -800 | 0.05% | 935,946 |
| 2024-05-06 | 2024-05-02 | 4.884 | 192,200 | -5,200 | 0.05% | 938,705 |
| 2024-04-30 | 2024-04-26 | 4.708 | 197,400 | +800 | 0.05% | 929,359 |
| 2024-04-29 | 2024-04-25 | 4.490 | 196,600 | -1,800 | 0.05% | 882,734 |
| 2024-04-25 | 2024-04-23 | 4.360 | 198,400 | +1,600 | 0.05% | 865,024 |
| 2024-04-23 | 2024-04-19 | 4.148 | 196,800 | +400 | 0.05% | 816,326 |
| 2024-04-18 | 2024-04-16 | 4.220 | 196,400 | +400 | 0.04% | 828,808 |
| 2024-04-17 | 2024-04-15 | 4.358 | 196,000 | -2,000 | 0.04% | 854,168 |
| 2024-04-15 | 2024-04-11 | 4.480 | 198,000 | -1,000 | 0.04% | 887,040 |
| 2024-04-12 | 2024-04-10 | 4.488 | 199,000 | -200 | 0.04% | 893,112 |
| 2024-04-10 | 2024-04-08 | 4.356 | 199,200 | -200 | 0.04% | 867,715 |
| 2024-04-08 | 2024-04-03 | 4.366 | 199,400 | +400 | 0.04% | 870,580 |
| 2024-04-02 | 2024-03-27 | 4.274 | 199,000 | +1,400 | 0.04% | 850,526 |
| 2024-03-27 | 2024-03-25 | 4.338 | 197,600 | -2,000 | 0.04% | 857,189 |
| 2024-03-26 | 2024-03-22 | 4.364 | 199,600 | +800 | 0.04% | 871,054 |
| 2024-03-21 | 2024-03-19 | 4.412 | 198,800 | +400 | 0.04% | 877,106 |
| 2024-03-19 | 2024-03-15 | 4.474 | 198,400 | +400 | 0.04% | 887,642 |
| 2024-03-18 | 2024-03-14 | 4.546 | 198,000 | +200 | 0.04% | 900,108 |
| 2024-03-14 | 2024-03-12 | 4.600 | 197,800 | -200 | 0.04% | 909,880 |
| 2024-02-29 | 2024-02-27 | 4.420 | 198,000 | +1,000 | 0.05% | 875,160 |
| 2024-02-21 | 2024-02-19 | 4.108 | 197,000 | -400 | 0.05% | 809,276 |
| 2024-02-20 | 2024-02-16 | 4.228 | 197,400 | +400 | 0.05% | 834,607 |
| 2024-02-14 | 2024-02-07 | 4.020 | 197,000 | +2,200 | 0.05% | 791,940 |
| 2024-02-02 | 2024-01-31 | 3.784 | 194,800 | +1,000 | 0.05% | 737,123 |
| 2024-02-01 | 2024-01-30 | 3.900 | 193,800 | +1,200 | 0.05% | 755,820 |
| 2024-01-19 | 2024-01-17 | 3.980 | 192,600 | +2,000 | 0.05% | 766,548 |
| 2024-01-05 | 2024-01-03 | 4.606 | 190,600 | -200 | 0.05% | 877,904 |
| 2024-01-03 | 2023-12-29 | 4.752 | 190,800 | +400 | 0.05% | 906,682 |
| 2023-12-28 | 2023-12-22 | 4.482 | 190,400 | +200 | 0.05% | 853,373 |
| 2023-12-21 | 2023-12-19 | 4.680 | 190,200 | -67,000 | 0.05% | 890,136 |
| 2023-12-19 | 2023-12-15 | 4.780 | 257,200 | +2,000 | 0.06% | 1,229,416 |
| 2023-12-18 | 2023-12-14 | 4.658 | 255,200 | +1,200 | 0.06% | 1,188,722 |
| 2023-12-14 | 2023-12-12 | 4.716 | 254,000 | +400 | 0.06% | 1,197,864 |
| 2023-12-13 | 2023-12-11 | 4.622 | 253,600 | +63,600 | 0.06% | 1,172,139 |
| 2023-12-12 | 2023-12-08 | 4.682 | 190,000 | -2,000 | 0.05% | 889,580 |
| 2023-12-04 | 2023-11-30 | 4.916 | 192,000 | -4,000 | 0.05% | 943,872 |
| 2023-12-01 | 2023-11-29 | 4.928 | 196,000 | -81,200 | 0.05% | 965,888 |
| 2023-11-29 | 2023-11-27 | 5.085 | 277,200 | +81,200 | 0.07% | 1,409,562 |
| 2023-11-07 | 2023-11-03 | 4.976 | 196,000 | -2,000 | 0.06% | 975,296 |
| 2023-10-31 | 2023-10-27 | 4.808 | 198,000 | +4,000 | 0.05% | 951,984 |
| 2023-10-27 | 2023-10-25 | 4.662 | 194,000 | +200 | 0.05% | 904,428 |
| 2023-10-26 | 2023-10-24 | 4.578 | 193,800 | +2,400 | 0.05% | 887,216 |
| 2023-10-17 | 2023-10-13 | 4.886 | 191,400 | +2,000 | 0.05% | 935,180 |
| 2023-10-16 | 2023-10-12 | 5.070 | 189,400 | -2,000 | 0.04% | 960,258 |
| 2023-10-11 | 2023-10-09 | 4.824 | 191,400 | +2,000 | 0.04% | 923,314 |
| 2023-10-10 | 2023-10-06 | 4.820 | 189,400 | +200 | 0.04% | 912,908 |
| 2023-10-09 | 2023-10-05 | 4.744 | 189,200 | -600 | 0.04% | 897,565 |
| 2023-10-04 | 2023-09-29 | 4.952 | 189,800 | +600 | 0.04% | 939,890 |
| 2023-09-25 | 2023-09-21 | 4.852 | 189,200 | +200 | 0.04% | 917,998 |
| 2023-08-25 | 2023-08-23 | 5.065 | 189,000 | +200 | 0.04% | 957,285 |
| 2023-08-24 | 2023-08-22 | 5.065 | 188,800 | +200 | 0.04% | 956,272 |
| 2023-08-21 | 2023-08-17 | 5.260 | 188,600 | +800 | 0.04% | 992,036 |
| 2023-08-15 | 2023-08-11 | 5.390 | 187,800 | +800 | 0.04% | 1,012,242 |
| 2023-08-08 | 2023-08-04 | 5.685 | 187,000 | -6,000 | 0.04% | 1,063,095 |
| 2023-08-07 | 2023-08-03 | 5.565 | 193,000 | -7,000 | 0.04% | 1,074,045 |
| 2023-08-01 | 2023-07-28 | 5.635 | 200,000 | +200 | 0.04% | 1,127,000 |
| 2023-07-31 | 2023-07-27 | 5.490 | 199,800 | +200 | 0.04% | 1,096,902 |
| 2023-07-25 | 2023-07-21 | 5.175 | 199,600 | +6,200 | 0.04% | 1,032,930 |
| 2023-07-10 | 2023-07-06 | 4.978 | 193,400 | -4,000 | 0.04% | 962,745 |
| 2023-07-03 | 2023-06-29 | 4.956 | 197,400 | +4,000 | 0.04% | 978,314 |
| 2023-06-20 | 2023-06-16 | 5.330 | 193,400 | -4,000 | 0.04% | 1,030,822 |
| 2023-06-19 | 2023-06-15 | 5.300 | 197,400 | +1,000 | 0.04% | 1,046,220 |
| 2023-06-16 | 2023-06-14 | 5.110 | 196,400 | -200 | 0.04% | 1,003,604 |
| 2023-06-15 | 2023-06-13 | 5.100 | 196,600 | -2,400 | 0.04% | 1,002,660 |
| 2023-06-09 | 2023-06-07 | 4.948 | 199,000 | +200 | 0.04% | 984,652 |
| 2023-06-08 | 2023-06-06 | 4.830 | 198,800 | -200 | 0.04% | 960,204 |
| 2023-06-07 | 2023-06-05 | 4.836 | 199,000 | +1,400 | 0.04% | 962,364 |
| 2023-06-06 | 2023-06-02 | 4.822 | 197,600 | +200 | 0.04% | 952,827 |
| 2023-05-30 | 2023-05-25 | 4.656 | 197,400 | +200 | 0.04% | 919,094 |
| 2023-05-29 | 2023-05-24 | 4.750 | 197,200 | +4,000 | 0.04% | 936,700 |
| 2023-05-11 | 2023-05-09 | 4.786 | 193,200 | +4,800 | 0.06% | 924,655 |
| 2023-05-09 | 2023-05-05 | 4.914 | 188,400 | +400 | 0.06% | 925,798 |
| 2023-05-08 | 2023-05-04 | 4.872 | 188,000 | +1,400 | 0.06% | 915,936 |
| 2023-05-05 | 2023-05-03 | 4.836 | 186,600 | +6,400 | 0.06% | 902,398 |
| 2023-05-02 | 2023-04-27 | 4.862 | 180,200 | +3,000 | 0.06% | 876,132 |
| 2023-04-19 | 2023-04-17 | 5.360 | 177,200 | -2,600 | 0.12% | 949,792 |
| 2023-04-13 | 2023-04-11 | 5.355 | 179,800 | +200 | 0.12% | 962,829 |
| 2023-04-04 | 2023-03-31 | 5.425 | 179,600 | +200 | 0.12% | 974,330 |
| 2023-03-21 | 2023-03-17 | 5.025 | 179,400 | -400 | 0.12% | 901,485 |
| 2023-03-17 | 2023-03-15 | 4.880 | 179,800 | +600 | 0.12% | 877,424 |
| 2023-03-15 | 2023-03-13 | 4.906 | 179,200 | -6,800 | 0.12% | 879,155 |
| 2023-03-14 | 2023-03-10 | 4.756 | 186,000 | +200 | 0.12% | 884,616 |
| 2023-03-10 | 2023-03-08 | 5.020 | 185,800 | +200 | 0.12% | 932,716 |
| 2023-02-27 | 2023-02-23 | 5.250 | 185,600 | +400 | 0.12% | 974,400 |
| 2023-02-17 | 2023-02-15 | 5.400 | 185,200 | -1,000 | 0.13% | 1,000,080 |
| 2023-02-15 | 2023-02-13 | 5.530 | 186,200 | -4,200 | 0.13% | 1,029,686 |
| 2023-02-14 | 2023-02-10 | 5.495 | 190,400 | +1,000 | 0.13% | 1,046,248 |
| 2023-02-10 | 2023-02-08 | 5.600 | 189,400 | +400 | 0.13% | 1,060,640 |
| 2023-02-07 | 2023-02-03 | 5.840 | 189,000 | +200 | 0.13% | 1,103,760 |
| 2023-02-06 | 2023-02-02 | 5.915 | 188,800 | +200 | 0.13% | 1,116,752 |
| 2023-02-03 | 2023-02-01 | 5.910 | 188,600 | -1,000 | 0.13% | 1,114,626 |
| 2023-02-01 | 2023-01-30 | 5.740 | 189,600 | +800 | 0.13% | 1,088,304 |
| 2023-01-31 | 2023-01-27 | 6.055 | 188,800 | -9,000 | 0.13% | 1,143,184 |
| 2023-01-30 | 2023-01-26 | 6.000 | 197,800 | -10,000 | 0.14% | 1,186,800 |
| 2023-01-27 | 2023-01-20 | 5.765 | 207,800 | -1,200 | 0.14% | 1,197,967 |
| 2023-01-26 | 2023-01-19 | 5.600 | 209,000 | +2,000 | 0.14% | 1,170,400 |
| 2023-01-19 | 2023-01-17 | 5.655 | 207,000 | +200 | 0.14% | 1,170,585 |
| 2023-01-13 | 2023-01-11 | 5.730 | 206,800 | +200 | 0.14% | 1,184,964 |
| 2023-01-10 | 2023-01-06 | 5.600 | 206,600 | +2,600 | 0.14% | 1,156,960 |
| 2023-01-09 | 2023-01-05 | 5.665 | 204,000 | +600 | 0.14% | 1,155,660 |
| 2023-01-05 | 2023-01-03 | 5.340 | 203,400 | -4,200 | 0.14% | 1,086,156 |
| 2023-01-04 | 2022-12-30 | 5.225 | 207,600 | +1,800 | 0.14% | 1,084,710 |
| 2022-12-30 | 2022-12-28 | 5.310 | 205,800 | -2,000 | 0.15% | 1,092,798 |
| 2022-12-28 | 2022-12-22 | 5.320 | 207,800 | +200 | 0.15% | 1,105,496 |
| 2022-12-22 | 2022-12-20 | 5.035 | 207,600 | +1,200 | 0.15% | 1,045,266 |
| 2022-12-16 | 2022-12-14 | 5.360 | 206,400 | -10,000 | 0.15% | 1,106,304 |
| 2022-12-14 | 2022-12-12 | 5.285 | 216,400 | +10,000 | 0.16% | 1,143,674 |
| 2022-12-07 | 2022-12-05 | 5.355 | 206,400 | -200 | 0.15% | 1,105,272 |
| 2022-12-06 | 2022-12-02 | 4.900 | 206,600 | -1,000 | 0.15% | 1,012,340 |
| 2022-12-05 | 2022-12-01 | 4.848 | 207,600 | +200 | 0.15% | 1,006,445 |
| 2022-12-02 | 2022-11-30 | 4.816 | 207,400 | -200 | 0.15% | 998,838 |
| 2022-11-28 | 2022-11-24 | 4.526 | 207,600 | +200 | 0.15% | 939,598 |
| 2022-11-24 | 2022-11-22 | 4.440 | 207,400 | +1,200 | 0.15% | 920,856 |
| 2022-11-21 | 2022-11-17 | 4.710 | 206,200 | +200 | 0.15% | 971,202 |
| 2022-11-18 | 2022-11-16 | 4.814 | 206,000 | -400 | 0.15% | 991,684 |
| 2022-11-17 | 2022-11-15 | 4.810 | 206,400 | -800 | 0.15% | 992,784 |
| 2022-11-16 | 2022-11-14 | 4.490 | 207,200 | -1,800 | 0.15% | 930,328 |
| 2022-11-15 | 2022-11-11 | 4.412 | 209,000 | -2,200 | 0.15% | 922,108 |
| 2022-11-14 | 2022-11-10 | 3.998 | 211,200 | -7,400 | 0.15% | 844,378 |
| 2022-11-10 | 2022-11-08 | 4.224 | 218,600 | -400 | 0.16% | 923,366 |
| 2022-11-09 | 2022-11-07 | 4.286 | 219,000 | -400 | 0.16% | 938,634 |
| 2022-11-08 | 2022-11-04 | 4.122 | 219,400 | +6,400 | 0.16% | 904,367 |
| 2022-11-04 | 2022-11-02 | 3.988 | 213,000 | -3,200 | 0.15% | 849,444 |
| 2022-11-03 | 2022-11-01 | 3.886 | 216,200 | +10,200 | 0.16% | 840,153 |
| 2022-11-02 | 2022-10-31 | 3.610 | 206,000 | +400 | 0.15% | 743,660 |
| 2022-11-01 | 2022-10-28 | 3.552 | 205,600 | +400 | 0.15% | 730,291 |
| 2022-10-31 | 2022-10-27 | 3.776 | 205,200 | -5,000 | 0.15% | 774,835 |
| 2022-10-27 | 2022-10-25 | 3.630 | 210,200 | -4,800 | 0.15% | 763,026 |
| 2022-10-26 | 2022-10-24 | 3.536 | 215,000 | +600 | 0.16% | 760,240 |
| 2022-10-25 | 2022-10-21 | 3.912 | 214,400 | +3,200 | 0.16% | 838,733 |
| 2022-10-24 | 2022-10-20 | 3.934 | 211,200 | +200 | 0.15% | 830,861 |
| 2022-10-20 | 2022-10-18 | 4.206 | 211,000 | +200 | 0.15% | 887,466 |
| 2022-10-17 | 2022-10-13 | 3.992 | 210,800 | +200 | 0.15% | 841,514 |
| 2022-10-13 | 2022-10-11 | 4.146 | 210,600 | +200 | 0.15% | 873,148 |
| 2022-10-12 | 2022-10-10 | 4.292 | 210,400 | -3,800 | 0.15% | 903,037 |
| 2022-10-07 | 2022-10-05 | 4.656 | 214,200 | -3,800 | 0.16% | 997,315 |
| 2022-10-06 | 2022-10-03 | 4.330 | 218,000 | +5,000 | 0.16% | 943,940 |
| 2022-10-05 | 2022-09-30 | 4.362 | 213,000 | -4,800 | 0.15% | 929,106 |
| 2022-09-30 | 2022-09-28 | 4.454 | 217,800 | +6,800 | 0.16% | 970,081 |
| 2022-09-22 | 2022-09-20 | 4.870 | 211,000 | -400 | 0.15% | 1,027,570 |
| 2022-09-20 | 2022-09-16 | 4.876 | 211,400 | +200 | 0.15% | 1,030,786 |
| 2022-09-16 | 2022-09-14 | 4.998 | 211,200 | +1,200 | 0.15% | 1,055,578 |
| 2022-09-08 | 2022-09-06 | 5.135 | 210,000 | +5,200 | 0.15% | 1,078,350 |
| 2022-09-07 | 2022-09-05 | 5.125 | 204,800 | +200 | 0.15% | 1,049,600 |
| 2022-09-06 | 2022-09-02 | 5.225 | 204,600 | +1,600 | 0.15% | 1,069,035 |
| 2022-09-02 | 2022-08-31 | 5.385 | 203,000 | +4,800 | 0.15% | 1,093,155 |
| 2022-08-12 | 2022-08-10 | 5.265 | 198,200 | -3,800 | 0.14% | 1,043,523 |
| 2022-08-04 | 2022-08-02 | 5.290 | 202,000 | -2,000 | 0.15% | 1,068,580 |
| 2022-08-03 | 2022-08-01 | 5.460 | 204,000 | +200 | 0.15% | 1,113,840 |
| 2022-08-02 | 2022-07-29 | 5.455 | 203,800 | +400 | 0.15% | 1,111,729 |
| 2022-07-25 | 2022-07-21 | 5.775 | 203,400 | -5,000 | 0.15% | 1,174,635 |
| 2022-07-22 | 2022-07-20 | 5.790 | 208,400 | -1,600 | 0.15% | 1,206,636 |
| 2022-07-20 | 2022-07-18 | 5.770 | 210,000 | +1,800 | 0.16% | 1,211,700 |
| 2022-07-18 | 2022-07-14 | 5.780 | 208,200 | +6,600 | 0.16% | 1,203,396 |
| 2022-07-14 | 2022-07-12 | 5.710 | 201,600 | +1,400 | 0.15% | 1,151,136 |
| 2022-07-13 | 2022-07-11 | 5.810 | 200,200 | +3,400 | 0.15% | 1,163,162 |
| 2022-07-12 | 2022-07-08 | 6.050 | 196,800 | -1,600 | 0.15% | 1,190,640 |
| 2022-07-11 | 2022-07-07 | 6.015 | 198,400 | +1,000 | 0.15% | 1,193,376 |
| 2022-07-08 | 2022-07-06 | 6.040 | 197,400 | +600 | 0.15% | 1,192,296 |
| 2022-07-05 | 2022-06-30 | 6.165 | 196,800 | -3,200 | 0.15% | 1,213,272 |
| 2022-07-04 | 2022-06-29 | 6.220 | 200,000 | +2,400 | 0.16% | 1,244,000 |
| 2022-06-30 | 2022-06-28 | 6.425 | 197,600 | -5,400 | 0.15% | 1,269,580 |
| 2022-06-29 | 2022-06-27 | 6.400 | 203,000 | +400 | 0.16% | 1,299,200 |
| 2022-06-28 | 2022-06-24 | 6.115 | 202,600 | -4,400 | 0.16% | 1,238,899 |
| 2022-06-24 | 2022-06-22 | 5.765 | 207,000 | +200 | 0.16% | 1,193,355 |
| 2022-06-23 | 2022-06-21 | 6.015 | 206,800 | +400 | 0.16% | 1,243,902 |
| 2022-06-22 | 2022-06-20 | 5.880 | 206,400 | +4,800 | 0.16% | 1,213,632 |
| 2022-06-20 | 2022-06-16 | 5.715 | 201,600 | -200 | 0.16% | 1,152,144 |
| 2022-06-16 | 2022-06-14 | 5.805 | 201,800 | +400 | 0.16% | 1,171,449 |
| 2022-06-15 | 2022-06-13 | 5.790 | 201,400 | +2,800 | 0.16% | 1,166,106 |
| 2022-06-14 | 2022-06-10 | 6.070 | 198,600 | -1,200 | 0.16% | 1,205,502 |
| 2022-06-13 | 2022-06-09 | 5.985 | 199,800 | -2,000 | 0.16% | 1,195,803 |
| 2022-06-10 | 2022-06-08 | 6.090 | 201,800 | +200 | 0.16% | 1,228,962 |
| 2022-06-09 | 2022-06-07 | 5.800 | 201,600 | -2,600 | 0.16% | 1,169,280 |
| 2022-06-08 | 2022-06-06 | 5.800 | 204,200 | -1,200 | 0.16% | 1,184,360 |
| 2022-06-01 | 2022-05-30 | 5.490 | 205,400 | -1,800 | 0.16% | 1,127,646 |
| 2022-05-31 | 2022-05-27 | 5.280 | 207,200 | -3,800 | 0.16% | 1,094,016 |
| 2022-05-30 | 2022-05-26 | 5.085 | 211,000 | +1,200 | 0.16% | 1,072,935 |
| 2022-05-26 | 2022-05-24 | 5.075 | 209,800 | -1,600 | 0.16% | 1,064,735 |
| 2022-05-25 | 2022-05-23 | 5.270 | 211,400 | -3,000 | 0.17% | 1,114,078 |
| 2022-05-24 | 2022-05-20 | 5.415 | 214,400 | -1,200 | 0.17% | 1,160,976 |
| 2022-05-20 | 2022-05-18 | 5.365 | 215,600 | -2,000 | 0.17% | 1,156,694 |
| 2022-05-19 | 2022-05-17 | 5.375 | 217,600 | +2,200 | 0.17% | 1,169,600 |
| 2022-05-16 | 2022-05-12 | 4.872 | 215,400 | +1,800 | 0.17% | 1,049,429 |
| 2022-05-12 | 2022-05-10 | 4.922 | 213,600 | +1,600 | 0.17% | 1,051,339 |
| 2022-05-11 | 2022-05-06 | 5.080 | 212,000 | -800 | 0.17% | 1,076,960 |
| 2022-05-05 | 2022-05-03 | 5.555 | 212,800 | -1,200 | 0.17% | 1,182,104 |
| 2022-05-04 | 2022-04-29 | 5.660 | 214,000 | -3,200 | 0.17% | 1,211,240 |
| 2022-05-03 | 2022-04-28 | 5.125 | 217,200 | +1,600 | 0.18% | 1,113,150 |
| 2022-04-29 | 2022-04-27 | 5.020 | 215,600 | +1,400 | 0.17% | 1,082,312 |
| 2022-04-28 | 2022-04-26 | 4.912 | 214,200 | +1,200 | 0.17% | 1,052,150 |
| 2022-04-27 | 2022-04-25 | 4.794 | 213,000 | +400 | 0.17% | 1,021,122 |
| 2022-04-25 | 2022-04-21 | 5.005 | 212,600 | -400 | 0.17% | 1,064,063 |
| 2022-04-22 | 2022-04-20 | 5.200 | 213,000 | +400 | 0.17% | 1,107,600 |
| 2022-04-21 | 2022-04-19 | 5.230 | 212,600 | +1,600 | 0.17% | 1,111,898 |
| 2022-04-20 | 2022-04-14 | 5.435 | 211,000 | +200 | 0.17% | 1,146,785 |
| 2022-04-19 | 2022-04-13 | 5.360 | 210,800 | +600 | 0.17% | 1,129,888 |
| 2022-04-14 | 2022-04-12 | 5.340 | 210,200 | -7,000 | 0.17% | 1,122,468 |
| 2022-04-13 | 2022-04-11 | 5.260 | 217,200 | -2,000 | 0.18% | 1,142,472 |
| 2022-04-12 | 2022-04-08 | 5.565 | 219,200 | +1,600 | 0.18% | 1,219,848 |
| 2022-04-11 | 2022-04-07 | 5.650 | 217,600 | +1,000 | 0.18% | 1,229,440 |
| 2022-04-08 | 2022-04-06 | 5.760 | 216,600 | -2,000 | 0.17% | 1,247,616 |
| 2022-04-06 | 2022-04-01 | 5.675 | 218,600 | +200 | 0.18% | 1,240,555 |
| 2022-04-04 | 2022-03-31 | 5.750 | 218,400 | +200 | 0.18% | 1,255,800 |
| 2022-03-30 | 2022-03-28 | 5.670 | 218,200 | -1,200 | 0.18% | 1,237,194 |
| 2022-03-29 | 2022-03-25 | 5.510 | 219,400 | +200 | 0.18% | 1,208,894 |
| 2022-03-25 | 2022-03-23 | 5.995 | 219,200 | -1,000 | 0.18% | 1,314,104 |
| 2022-03-24 | 2022-03-22 | 5.870 | 220,200 | +400 | 0.18% | 1,292,574 |
| 2022-03-23 | 2022-03-21 | 5.565 | 219,800 | -2,800 | 0.18% | 1,223,187 |
| 2022-03-22 | 2022-03-18 | 5.675 | 222,600 | -800 | 0.19% | 1,263,255 |
| 2022-03-21 | 2022-03-17 | 5.750 | 223,400 | -17,800 | 0.19% | 1,284,550 |
| 2022-03-18 | 2022-03-16 | 5.350 | 241,200 | +5,400 | 0.20% | 1,290,420 |
| 2022-03-17 | 2022-03-15 | 4.368 | 235,800 | +17,000 | 0.21% | 1,029,974 |
| 2022-03-16 | 2022-03-14 | 4.738 | 218,800 | -2,000 | 0.20% | 1,036,674 |
| 2022-03-15 | 2022-03-11 | 5.380 | 220,800 | +6,000 | 0.20% | 1,187,904 |
| 2022-03-14 | 2022-03-10 | 5.580 | 214,800 | +1,000 | 0.19% | 1,198,584 |
| 2022-03-11 | 2022-03-09 | 5.540 | 213,800 | -400 | 0.19% | 1,184,452 |
| 2022-03-09 | 2022-03-07 | 5.670 | 214,200 | +1,800 | 0.19% | 1,214,514 |
| 2022-03-08 | 2022-03-04 | 5.950 | 212,400 | -5,800 | 0.19% | 1,263,780 |
| 2022-03-07 | 2022-03-03 | 6.240 | 218,200 | -200 | 0.19% | 1,361,568 |
| 2022-03-04 | 2022-03-02 | 6.315 | 218,400 | +3,400 | 0.19% | 1,379,196 |
| 2022-03-02 | 2022-02-28 | 6.430 | 215,000 | +200 | 0.19% | 1,382,450 |
| 2022-02-28 | 2022-02-24 | 6.380 | 214,800 | +7,000 | 0.19% | 1,370,424 |
| 2022-02-25 | 2022-02-23 | 6.665 | 207,800 | +1,000 | 0.18% | 1,384,987 |
| 2022-02-24 | 2022-02-22 | 6.565 | 206,800 | +4,800 | 0.18% | 1,357,642 |
| 2022-02-23 | 2022-02-21 | 6.710 | 202,000 | +200 | 0.18% | 1,355,420 |
| 2022-02-22 | 2022-02-18 | 6.905 | 201,800 | +1,000 | 0.18% | 1,393,429 |
| 2022-02-15 | 2022-02-11 | 7.030 | 200,800 | -1,000 | 0.17% | 1,411,624 |
| 2022-02-14 | 2022-02-10 | 7.115 | 201,800 | +2,000 | 0.18% | 1,435,807 |
| 2022-02-11 | 2022-02-09 | 7.090 | 199,800 | -1,600 | 0.17% | 1,416,582 |
| 2022-02-10 | 2022-02-08 | 6.850 | 201,400 | +1,200 | 0.18% | 1,379,590 |
| 2022-02-09 | 2022-02-07 | 6.960 | 200,200 | +1,200 | 0.17% | 1,393,392 |
| 2022-02-08 | 2022-02-04 | 7.035 | 199,000 | -5,800 | 0.17% | 1,399,965 |
| 2022-02-07 | 2022-01-31 | 6.840 | 204,800 | +4,400 | 0.18% | 1,400,832 |
| 2022-02-04 | 2022-01-27 | 6.785 | 200,400 | -3,600 | 0.17% | 1,359,714 |
| 2022-01-28 | 2022-01-26 | 7.040 | 204,000 | +1,000 | 0.18% | 1,436,160 |
| 2022-01-27 | 2022-01-25 | 6.980 | 203,000 | +400 | 0.18% | 1,416,940 |
| 2022-01-25 | 2022-01-21 | 7.380 | 202,600 | -1,400 | 0.18% | 1,495,188 |
| 2022-01-24 | 2022-01-20 | 7.420 | 204,000 | +6,600 | 0.18% | 1,513,680 |
| 2022-01-20 | 2022-01-18 | 7.170 | 197,400 | -5,400 | 0.17% | 1,415,358 |
| 2022-01-14 | 2022-01-12 | 7.415 | 202,800 | -400 | 0.18% | 1,503,762 |
| 2022-01-12 | 2022-01-10 | 7.085 | 203,200 | -9,600 | 0.18% | 1,439,672 |
| 2022-01-11 | 2022-01-07 | 6.925 | 212,800 | -400 | 0.19% | 1,473,640 |
| 2022-01-10 | 2022-01-06 | 6.800 | 213,200 | -400 | 0.19% | 1,449,760 |
| 2022-01-07 | 2022-01-05 | 6.700 | 213,600 | +9,000 | 0.19% | 1,431,120 |
| 2022-01-05 | 2022-01-03 | 7.105 | 204,600 | +3,000 | 0.18% | 1,453,683 |
| 2022-01-04 | 2021-12-31 | 7.155 | 201,600 | +800 | 0.18% | 1,442,448 |
| 2022-01-03 | 2021-12-29 | 6.890 | 200,800 | -200 | 0.17% | 1,383,512 |
| 2021-12-30 | 2021-12-28 | 7.005 | 201,000 | +2,000 | 0.18% | 1,408,005 |
| 2021-12-23 | 2021-12-21 | 7.080 | 199,000 | -2,600 | 0.17% | 1,408,920 |
| 2021-12-22 | 2021-12-20 | 6.940 | 201,600 | +5,800 | 0.18% | 1,399,104 |
| 2021-12-21 | 2021-12-17 | 7.165 | 195,800 | +2,000 | 0.17% | 1,402,907 |
| 2021-12-16 | 2021-12-14 | 7.400 | 193,800 | +600 | 0.17% | 1,434,120 |
| 2021-12-15 | 2021-12-13 | 7.615 | 193,200 | +2,000 | 0.17% | 1,471,218 |
| 2021-12-14 | 2021-12-10 | 7.605 | 191,200 | -800 | 0.17% | 1,454,076 |
| 2021-12-13 | 2021-12-09 | 7.710 | 192,000 | -1,200 | 0.17% | 1,480,320 |
| 2021-12-10 | 2021-12-08 | 7.525 | 193,200 | -800 | 0.17% | 1,453,830 |
| 2021-12-08 | 2021-12-06 | 7.205 | 194,000 | +800 | 0.17% | 1,397,770 |
| 2021-12-07 | 2021-12-03 | 7.460 | 193,200 | +1,200 | 0.17% | 1,441,272 |
| 2021-12-03 | 2021-12-01 | 7.625 | 192,000 | +1,000 | 0.17% | 1,464,000 |
| 2021-12-02 | 2021-11-30 | 7.580 | 191,000 | +400 | 0.17% | 1,447,780 |
| 2021-12-01 | 2021-11-29 | 7.690 | 190,600 | -800 | 0.17% | 1,465,714 |
| 2021-11-30 | 2021-11-26 | 7.770 | 191,400 | +5,600 | 0.17% | 1,487,178 |
| 2021-11-26 | 2021-11-24 | 7.945 | 185,800 | +400 | 0.16% | 1,476,181 |
| 2021-11-25 | 2021-11-23 | 7.980 | 185,400 | +600 | 0.16% | 1,479,492 |
| 2021-11-23 | 2021-11-19 | 8.115 | 184,800 | -1,400 | 0.16% | 1,499,652 |
| 2021-11-22 | 2021-11-18 | 8.140 | 186,200 | +1,200 | 0.16% | 1,515,668 |
| 2021-11-19 | 2021-11-17 | 8.405 | 185,000 | +200 | 0.16% | 1,554,925 |
| 2021-11-18 | 2021-11-16 | 8.440 | 184,800 | -1,400 | 0.16% | 1,559,712 |
| 2021-11-17 | 2021-11-15 | 8.315 | 186,200 | -2,000 | 0.16% | 1,548,253 |
| 2021-11-16 | 2021-11-12 | 8.260 | 188,200 | -800 | 0.17% | 1,554,532 |
| 2021-11-15 | 2021-11-11 | 8.160 | 189,000 | -800 | 0.17% | 1,542,240 |
| 2021-11-12 | 2021-11-10 | 8.005 | 189,800 | +400 | 0.17% | 1,519,349 |
| 2021-11-11 | 2021-11-09 | 7.845 | 189,400 | +5,000 | 0.17% | 1,485,843 |
| 2021-11-10 | 2021-11-08 | 7.815 | 184,400 | +600 | 0.17% | 1,441,086 |
| 2021-11-09 | 2021-11-05 | 7.905 | 183,800 | +1,800 | 0.17% | 1,452,939 |
| 2021-11-08 | 2021-11-04 | 8.035 | 182,000 | -8,200 | 0.17% | 1,462,370 |
| 2021-11-05 | 2021-11-03 | 7.900 | 190,200 | +2,200 | 0.17% | 1,502,580 |
| 2021-11-04 | 2021-11-02 | 7.960 | 188,000 | -1,000 | 0.17% | 1,496,480 |
| 2021-11-03 | 2021-11-01 | 7.925 | 189,000 | -1,000 | 0.17% | 1,497,825 |
| 2021-11-02 | 2021-10-29 | 8.060 | 190,000 | +600 | 0.17% | 1,531,400 |
| 2021-10-29 | 2021-10-27 | 8.115 | 189,400 | +3,400 | 0.17% | 1,536,981 |
| 2021-10-28 | 2021-10-26 | 8.385 | 186,000 | -1,400 | 0.17% | 1,559,610 |
| 2021-10-26 | 2021-10-22 | 8.520 | 187,400 | -2,400 | 0.17% | 1,596,648 |
| 2021-10-25 | 2021-10-21 | 8.380 | 189,800 | +3,600 | 0.17% | 1,590,524 |
| 2021-10-22 | 2021-10-20 | 8.440 | 186,200 | -5,000 | 0.17% | 1,571,528 |
| 2021-10-21 | 2021-10-19 | 8.215 | 191,200 | -2,600 | 0.18% | 1,570,708 |
| 2021-10-20 | 2021-10-18 | 7.965 | 193,800 | +200 | 0.18% | 1,543,617 |
| 2021-10-18 | 2021-10-12 | 7.820 | 193,600 | +10,600 | 0.18% | 1,513,952 |
| 2021-10-15 | 2021-10-11 | 8.075 | 183,000 | -1,600 | 0.17% | 1,477,725 |
| 2021-10-12 | 2021-10-08 | 7.795 | 184,600 | -6,400 | 0.17% | 1,438,957 |
| 2021-10-11 | 2021-10-07 | 7.810 | 191,000 | -1,000 | 0.18% | 1,491,710 |
| 2021-10-08 | 2021-10-06 | 7.415 | 192,000 | -6,800 | 0.18% | 1,423,680 |
| 2021-10-07 | 2021-10-05 | 7.540 | 198,800 | +2,400 | 0.18% | 1,498,952 |
| 2021-10-05 | 2021-09-30 | 7.665 | 196,400 | -800 | 0.18% | 1,505,406 |
| 2021-10-04 | 2021-09-29 | 7.785 | 197,200 | +400 | 0.18% | 1,535,202 |
| 2021-09-30 | 2021-09-28 | 7.860 | 196,800 | +1,600 | 0.18% | 1,546,848 |
| 2021-09-29 | 2021-09-27 | 7.685 | 195,200 | -800 | 0.18% | 1,500,112 |
| 2021-09-28 | 2021-09-24 | 7.750 | 196,000 | +400 | 0.18% | 1,519,000 |
| 2021-09-27 | 2021-09-23 | 7.940 | 195,600 | -1,000 | 0.18% | 1,553,064 |
| 2021-09-23 | 2021-09-20 | 7.920 | 196,600 | +3,200 | 0.18% | 1,557,072 |
| 2021-09-21 | 2021-09-17 | 8.130 | 193,400 | +3,000 | 0.18% | 1,572,342 |
| 2021-09-20 | 2021-09-16 | 7.855 | 190,400 | +1,000 | 0.18% | 1,495,592 |
| 2021-09-17 | 2021-09-15 | 7.935 | 189,400 | +12,000 | 0.17% | 1,502,889 |
| 2021-09-16 | 2021-09-14 | 8.190 | 177,400 | +3,000 | 0.16% | 1,452,906 |
| 2021-09-15 | 2021-09-13 | 8.310 | 174,400 | +200 | 0.16% | 1,449,264 |
| 2021-09-14 | 2021-09-10 | 8.520 | 174,200 | -2,000 | 0.16% | 1,484,184 |
| 2021-09-13 | 2021-09-09 | 8.275 | 176,200 | +1,600 | 0.16% | 1,458,055 |
| 2021-09-09 | 2021-09-07 | 8.695 | 174,600 | -26,000 | 0.16% | 1,518,147 |
| 2021-09-08 | 2021-09-06 | 8.560 | 200,600 | +1,000 | 0.19% | 1,717,136 |
| 2021-09-07 | 2021-09-03 | 8.495 | 199,600 | -600 | 0.19% | 1,695,602 |
| 2021-09-06 | 2021-09-02 | 8.575 | 200,200 | -1,000 | 0.19% | 1,716,715 |
| 2021-09-03 | 2021-09-01 | 8.430 | 201,200 | -1,000 | 0.19% | 1,696,116 |
| 2021-09-02 | 2021-08-31 | 8.285 | 202,200 | +1,600 | 0.19% | 1,675,227 |
| 2021-08-31 | 2021-08-27 | 7.970 | 200,600 | +400 | 0.19% | 1,598,782 |
| 2021-08-30 | 2021-08-26 | 7.985 | 200,200 | -5,400 | 0.19% | 1,598,597 |
| 2021-08-27 | 2021-08-25 | 8.130 | 205,600 | -12,600 | 0.19% | 1,671,528 |
| 2021-08-26 | 2021-08-24 | 8.125 | 218,200 | +600 | 0.20% | 1,772,875 |
| 2021-08-25 | 2021-08-23 | 7.570 | 217,600 | -3,000 | 0.20% | 1,647,232 |
| 2021-08-24 | 2021-08-20 | 7.430 | 220,600 | +9,200 | 0.20% | 1,639,058 |
| 2021-08-23 | 2021-08-19 | 7.615 | 211,400 | +2,400 | 0.20% | 1,609,811 |
| 2021-08-20 | 2021-08-18 | 7.830 | 209,000 | +1,000 | 0.19% | 1,636,470 |
| 2021-08-19 | 2021-08-17 | 7.840 | 208,000 | +3,800 | 0.19% | 1,630,720 |
| 2021-08-18 | 2021-08-16 | 8.085 | 204,200 | +1,400 | 0.18% | 1,650,957 |
| 2021-08-17 | 2021-08-13 | 8.305 | 202,800 | -200 | 0.18% | 1,684,254 |
| 2021-08-16 | 2021-08-12 | 8.465 | 203,000 | +1,000 | 0.18% | 1,718,395 |
| 2021-08-13 | 2021-08-11 | 8.600 | 202,000 | +2,000 | 0.18% | 1,737,200 |
| 2021-08-12 | 2021-08-10 | 8.615 | 200,000 | +200 | 0.18% | 1,723,000 |
| 2021-08-11 | 2021-08-09 | 8.410 | 199,800 | -400 | 0.18% | 1,680,318 |
| 2021-08-10 | 2021-08-06 | 8.460 | 200,200 | -200 | 0.18% | 1,693,692 |
| 2021-08-09 | 2021-08-05 | 8.510 | 200,400 | -1,000 | 0.18% | 1,705,404 |
| 2021-08-06 | 2021-08-04 | 8.655 | 201,400 | -1,200 | 0.18% | 1,743,117 |
| 2021-08-05 | 2021-08-03 | 8.425 | 202,600 | -400 | 0.20% | 1,706,905 |
| 2021-08-04 | 2021-08-02 | 8.545 | 203,000 | +1,400 | 0.20% | 1,734,635 |
| 2021-08-03 | 2021-07-30 | 8.560 | 201,600 | -10,800 | 0.20% | 1,725,696 |
| 2021-08-02 | 2021-07-29 | 8.765 | 212,400 | +2,200 | 0.21% | 1,861,686 |
| 2021-07-30 | 2021-07-28 | 8.135 | 210,200 | -600 | 0.21% | 1,709,977 |
| 2021-07-29 | 2021-07-27 | 8.000 | 210,800 | +19,400 | 0.21% | 1,686,400 |
| 2021-07-28 | 2021-07-26 | 8.565 | 191,400 | +7,000 | 0.19% | 1,639,341 |
| 2021-07-27 | 2021-07-23 | 9.140 | 184,400 | +22,000 | 0.19% | 1,685,416 |
| 2021-07-23 | 2021-07-21 | 9.235 | 162,400 | +2,600 | 0.16% | 1,499,764 |
| 2021-07-22 | 2021-07-20 | 9.235 | 159,800 | -600 | 0.16% | 1,475,753 |
| 2021-07-21 | 2021-07-19 | 9.355 | 160,400 | +3,800 | 0.16% | 1,500,542 |
| 2021-07-19 | 2021-07-15 | 9.650 | 156,600 | +1,200 | 0.16% | 1,511,190 |
| 2021-07-16 | 2021-07-14 | 9.650 | 155,400 | +1,800 | 0.16% | 1,499,610 |
| 2021-07-15 | 2021-07-13 | 9.715 | 153,600 | +400 | 0.15% | 1,492,224 |
| 2021-07-14 | 2021-07-12 | 9.465 | 153,200 | -3,400 | 0.15% | 1,450,038 |
| 2021-07-13 | 2021-07-09 | 9.370 | 156,600 | +8,600 | 0.16% | 1,467,342 |
| 2021-07-12 | 2021-07-08 | 9.220 | 148,000 | +5,000 | 0.15% | 1,364,560 |
| 2021-07-09 | 2021-07-07 | 9.575 | 143,000 | -400 | 0.15% | 1,369,225 |
| 2021-07-08 | 2021-07-06 | 9.630 | 143,400 | +2,600 | 0.15% | 1,380,942 |
| 2021-07-07 | 2021-07-05 | 9.730 | 140,800 | +6,200 | 0.15% | 1,369,984 |
| 2021-07-06 | 2021-07-02 | 9.940 | 134,600 | +5,800 | 0.14% | 1,337,924 |
| 2021-07-05 | 2021-06-30 | 10.280 | 128,800 | -1,000 | 0.14% | 1,324,064 |
| 2021-07-02 | 2021-06-29 | 10.320 | 129,800 | -200 | 0.14% | 1,339,536 |
| 2021-06-30 | 2021-06-28 | 10.410 | 130,000 | -1,400 | 0.14% | 1,353,300 |
| 2021-06-29 | 2021-06-25 | 10.370 | 131,400 | -2,400 | 0.28% | 1,362,618 |
| 2021-06-28 | 2021-06-24 | 10.120 | 133,800 | -800 | 0.29% | 1,354,056 |
| 2021-06-25 | 2021-06-23 | 10.100 | 134,600 | +3,800 | 0.29% | 1,359,460 |
| 2021-06-24 | 2021-06-22 | 9.850 | 130,800 | -1,000 | 0.28% | 1,288,380 |
| 2021-06-23 | 2021-06-21 | 10.020 | 131,800 | +2,200 | 0.28% | 1,320,636 |
| 2021-06-21 | 2021-06-17 | 9.930 | 129,600 | +2,400 | 0.28% | 1,286,928 |
| 2021-06-18 | 2021-06-16 | 9.885 | 127,200 | +800 | 0.27% | 1,257,372 |
| 2021-06-17 | 2021-06-15 | 10.050 | 126,400 | +200 | 0.27% | 1,270,320 |
| 2021-06-16 | 2021-06-11 | 10.060 | 126,200 | +600 | 0.27% | 1,269,572 |
| 2021-06-09 | 2021-06-07 | 10.150 | 125,600 | +1,600 | 0.27% | 1,274,840 |
| 2021-06-08 | 2021-06-04 | 10.200 | 124,000 | +1,400 | 0.27% | 1,264,800 |
| 2021-06-07 | 2021-06-03 | 10.290 | 122,600 | +1,200 | 0.26% | 1,261,554 |
| 2021-06-04 | 2021-06-02 | 10.360 | 121,400 | -600 | 0.26% | 1,257,704 |
| 2021-05-31 | 2021-05-27 | 10.210 | 122,000 | -600 | 0.26% | 1,245,620 |
| 2021-05-28 | 2021-05-26 | 10.160 | 122,600 | +1,400 | 0.26% | 1,245,616 |
| 2021-05-27 | 2021-05-25 | 10.100 | 121,200 | +6,000 | 0.26% | 1,224,120 |
| 2021-05-24 | 2021-05-20 | 9.980 | 115,200 | +10,400 | 0.25% | 1,149,696 |
| 2021-05-21 | 2021-05-18 | 9.865 | 104,800 | +1,000 | 0.22% | 1,033,852 |
| 2021-05-20 | 2021-05-17 | 9.700 | 103,800 | -2,200 | 0.22% | 1,006,860 |
| 2021-05-18 | 2021-05-14 | 9.560 | 106,000 | +1,400 | 0.23% | 1,013,360 |
| 2021-05-14 | 2021-05-12 | 9.930 | 104,600 | +600 | 0.24% | 1,038,678 |
| 2021-05-13 | 2021-05-11 | 9.620 | 104,000 | +2,200 | 0.24% | 1,000,480 |
| 2021-05-12 | 2021-05-10 | 9.940 | 101,800 | +3,800 | 0.24% | 1,011,892 |
| 2021-05-11 | 2021-05-07 | 10.030 | 98,000 | +2,600 | 0.23% | 982,940 |
| 2021-05-10 | 2021-05-06 | 10.230 | 95,400 | -800 | 0.22% | 975,942 |
| 2021-05-07 | 2021-05-05 | 10.210 | 96,200 | +600 | 0.22% | 982,202 |
| 2021-05-05 | 2021-05-03 | 10.350 | 95,600 | -2,600 | 0.22% | 989,460 |
| 2021-05-04 | 2021-04-30 | 10.470 | 98,200 | +3,000 | 0.23% | 1,028,154 |
| 2021-05-03 | 2021-04-29 | 10.720 | 95,200 | +1,000 | 0.22% | 1,020,544 |
| 2021-04-28 | 2021-04-26 | 10.690 | 94,200 | +13,600 | 0.21% | 1,006,998 |
| 2021-04-27 | 2021-04-23 | 10.670 | 80,600 | -200 | 0.18% | 860,002 |
| 2021-04-23 | 2021-04-21 | 10.330 | 80,800 | +1,800 | 0.18% | 834,664 |
| 2021-04-21 | 2021-04-19 | 10.510 | 79,000 | +3,000 | 0.18% | 830,290 |
| 2021-04-20 | 2021-04-16 | 10.390 | 76,000 | -9,200 | 0.17% | 789,640 |
| 2021-04-16 | 2021-04-14 | 10.370 | 85,200 | +800 | 0.19% | 883,524 |
| 2021-04-15 | 2021-04-13 | 10.130 | 84,400 | +8,200 | 0.19% | 854,972 |
| 2021-04-14 | 2021-04-12 | 10.300 | 76,200 | -5,400 | 0.17% | 784,860 |
| 2021-04-13 | 2021-04-09 | 10.470 | 81,600 | -200 | 0.18% | 854,352 |
| 2021-04-12 | 2021-04-08 | 10.660 | 81,800 | -2,400 | 0.18% | 871,988 |
| 2021-04-08 | 2021-04-01 | 10.790 | 84,200 | -800 | 0.19% | 908,518 |
| 2021-04-07 | 2021-03-31 | 10.310 | 85,000 | -2,600 | 0.19% | 876,350 |
| 2021-04-01 | 2021-03-30 | 10.330 | 87,600 | -10,000 | 0.19% | 904,908 |
| 2021-03-31 | 2021-03-29 | 10.050 | 97,600 | +1,200 | 0.22% | 980,880 |
| 2021-03-30 | 2021-03-26 | 10.250 | 96,400 | +3,200 | 0.21% | 988,100 |
| 2021-03-29 | 2021-03-25 | 10.030 | 93,200 | -2,800 | 0.21% | 934,796 |
| 2021-03-26 | 2021-03-24 | 10.130 | 96,000 | +1,000 | 0.21% | 972,480 |
| 2021-03-25 | 2021-03-23 | 10.480 | 95,000 | +2,000 | 0.21% | 995,600 |
| 2021-03-24 | 2021-03-22 | 10.720 | 93,000 | -200 | 0.21% | 996,960 |
| 2021-03-23 | 2021-03-19 | 10.750 | 93,200 | +4,600 | 0.21% | 1,001,900 |
| 2021-03-22 | 2021-03-18 | 10.910 | 88,600 | -400 | 0.20% | 966,626 |
| 2021-03-19 | 2021-03-17 | 10.810 | 89,000 | +2,600 | 0.21% | 962,090 |
| 2021-03-18 | 2021-03-16 | 10.740 | 86,400 | +9,600 | 0.20% | 927,936 |
| 2021-03-17 | 2021-03-15 | 10.430 | 76,800 | -1,800 | 0.18% | 801,024 |
| 2021-03-15 | 2021-03-11 | 10.920 | 78,600 | +1,200 | 0.19% | 858,312 |
| 2021-03-12 | 2021-03-10 | 10.370 | 77,400 | +8,600 | 0.18% | 802,638 |
| 2021-03-11 | 2021-03-09 | 10.150 | 68,800 | +3,800 | 0.17% | 698,320 |
| 2021-03-10 | 2021-03-08 | 10.200 | 65,000 | -800 | 0.16% | 663,000 |
| 2021-03-09 | 2021-03-05 | 10.890 | 65,800 | +5,400 | 0.16% | 716,562 |
| 2021-03-08 | 2021-03-04 | 11.160 | 60,400 | +1,400 | 0.15% | 674,064 |
| 2021-03-05 | 2021-03-03 | 11.790 | 59,000 | -400 | 0.14% | 695,610 |
| 2021-03-04 | 2021-03-02 | 11.670 | 59,400 | -4,600 | 0.14% | 693,198 |
| 2021-03-03 | 2021-03-01 | 11.710 | 64,000 | +3,400 | 0.16% | 749,440 |
| 2021-03-02 | 2021-02-26 | 11.330 | 60,600 | +5,600 | 0.15% | 686,598 |
| 2021-03-01 | 2021-02-25 | 12.010 | 55,000 | +1,600 | 0.13% | 660,550 |
| 2021-02-26 | 2021-02-24 | 11.820 | 53,400 | -7,000 | 0.14% | 631,188 |
| 2021-02-25 | 2021-02-23 | 12.450 | 60,400 | -1,800 | 0.16% | 751,980 |
| 2021-02-24 | 2021-02-22 | 12.620 | 62,200 | +600 | 0.16% | 784,964 |
| 2021-02-23 | 2021-02-19 | 13.280 | 61,600 | -1,400 | 0.16% | 818,048 |
| 2021-02-22 | 2021-02-18 | 13.320 | 63,000 | -200 | 0.16% | 839,160 |
| 2021-02-19 | 2021-02-17 | 13.790 | 63,200 | +4,000 | 0.17% | 871,528 |
| 2021-02-18 | 2021-02-16 | 13.440 | 59,200 | -1,200 | 0.15% | 795,648 |
| 2021-02-17 | 2021-02-11 | 13.040 | 60,400 | +1,800 | 0.16% | 787,616 |
| 2021-02-16 | 2021-02-09 | 12.530 | 58,600 | +800 | 0.15% | 734,258 |
| 2021-02-10 | 2021-02-08 | 12.280 | 57,800 | -200 | 0.15% | 709,784 |
| 2021-02-08 | 2021-02-04 | 12.460 | 58,000 | +3,600 | 0.15% | 722,680 |
| 2021-02-05 | 2021-02-03 | 12.750 | 54,400 | +6,200 | 0.14% | 693,600 |
| 2021-02-04 | 2021-02-02 | 12.550 | 48,200 | +1,400 | 0.13% | 604,910 |
| 2021-02-03 | 2021-02-01 | 12.260 | 46,800 | +400 | 0.12% | 573,768 |
| 2021-02-02 | 2021-01-29 | 11.820 | 46,400 | -9,200 | 0.12% | 548,448 |
| 2021-02-01 | 2021-01-28 | 11.800 | 55,600 | -200 | 0.15% | 656,080 |
| 2021-01-29 | 2021-01-27 | 12.370 | 55,800 | +5,800 | 0.15% | 690,246 |
| 2021-01-28 | 2021-01-26 | 12.590 | 50,000 | -14,200 | 0.13% | 629,500 |
| 2021-01-27 | 2021-01-25 | 12.900 | 64,200 | -3,000 | 0.17% | 828,180 |
| 2021-01-26 | 2021-01-22 | 12.320 | 67,200 | +800 | 0.18% | 827,904 |
| 2021-01-25 | 2021-01-21 | 12.350 | 66,400 | +5,000 | 0.17% | 820,040 |
| 2021-01-22 | 2021-01-20 | 12.430 | 61,400 | +6,200 | 0.16% | 763,202 |
| 2021-01-21 | 2021-01-19 | 11.800 | 55,200 | +4,000 | 0.14% | 651,360 |
| 2021-01-20 | 2021-01-18 | 11.470 | 51,200 | +5,400 | 0.13% | 587,264 |
| 2021-01-19 | 2021-01-15 | 11.050 | 45,800 | +2,000 | 0.12% | 506,090 |
| 2021-01-18 | 2021-01-14 | 11.180 | 43,800 | +1,000 | 0.11% | 489,684 |
| 2021-01-15 | 2021-01-13 | 10.900 | 42,800 | -8,800 | 0.11% | 466,520 |
| 2021-01-13 | 2021-01-11 | 10.930 | 51,600 | +200 | 0.14% | 563,988 |
| 2021-01-12 | 2021-01-08 | 10.880 | 51,400 | +9,000 | 0.13% | 559,232 |
| 2021-01-11 | 2021-01-07 | 10.600 | 42,400 | +1,000 | 0.11% | 449,440 |
| 2021-01-08 | 2021-01-06 | 10.870 | 41,400 | -8,000 | 0.11% | 450,018 |
| 2021-01-07 | 2021-01-05 | 10.650 | 49,400 | +7,800 | 0.13% | 526,110 |
| 2021-01-05 | 2020-12-31 | 10.600 | 41,600 | -5,000 | 0.11% | 440,960 |
| 2021-01-04 | 2020-12-29 | 10.100 | 46,600 | -600 | 0.12% | 470,660 |
| 2020-12-30 | 2020-12-28 | 9.865 | 47,200 | -4,800 | 0.12% | 465,628 |
| 2020-12-29 | 2020-12-24 | 10.330 | 52,000 | +6,400 | 0.14% | 537,160 |
| 2020-12-28 | 2020-12-22 | 10.280 | 45,600 | +1,200 | 0.13% | 468,768 |
| 2020-12-21 | 2020-12-17 | 10.500 | 44,400 | +1,000 | 0.10% | 466,200 |
| 2020-12-18 | 2020-12-16 | 10.280 | 43,400 | -1,200 | 0.10% | 446,152 |
| 2020-12-17 | 2020-12-15 | 10.230 | 44,600 | +4,000 | 0.10% | 456,258 |
| 2020-12-16 | 2020-12-14 | 10.280 | 40,600 | -1,200 | 0.10% | 417,368 |
| 2020-12-15 | 2020-12-11 | 10.210 | 41,800 | -200 | 0.10% | 426,778 |
| 2020-12-14 | 2020-12-10 | 10.130 | 42,000 | -1,200 | 0.10% | 425,460 |
| 2020-12-11 | 2020-12-09 | 10.220 | 43,200 | -4,000 | 0.10% | 441,504 |
| 2020-12-10 | 2020-12-08 | 10.200 | 47,200 | -800 | 0.11% | 481,440 |
| 2020-12-08 | 2020-12-04 | 10.070 | 48,000 | +800 | 0.11% | 483,360 |
| 2020-12-07 | 2020-12-03 | 10.010 | 47,200 | +5,000 | 0.11% | 472,472 |
| 2020-12-04 | 2020-12-02 | 9.910 | 42,200 | +1,000 | 0.10% | 418,202 |
| 2020-12-03 | 2020-12-01 | 10.070 | 41,200 | +400 | 0.10% | 414,884 |
| 2020-12-01 | 2020-11-27 | 10.230 | 40,800 | +1,000 | 0.10% | 417,384 |
| 2020-11-30 | 2020-11-26 | 10.180 | 39,800 | -200 | 0.09% | 405,164 |
| 2020-11-27 | 2020-11-25 | 9.985 | 40,000 | -12,400 | 0.10% | 399,400 |
| 2020-11-26 | 2020-11-24 | 10.230 | 52,400 | +15,400 | 0.12% | 536,052 |
| 2020-11-24 | 2020-11-20 | 10.080 | 37,000 | +200 | 0.09% | 372,960 |
| 2020-11-23 | 2020-11-19 | 9.995 | 36,800 | +800 | 0.09% | 367,816 |
| 2020-11-20 | 2020-11-18 | 10.030 | 36,000 | -1,000 | 0.09% | 361,080 |
| 2020-11-19 | 2020-11-17 | 10.010 | 37,000 | +2,000 | 0.09% | 370,370 |
| 2020-11-18 | 2020-11-16 | 10.200 | 35,000 | -200 | 0.08% | 357,000 |
| 2020-11-16 | 2020-11-12 | 9.720 | 35,200 | -7,000 | 0.08% | 342,144 |
| 2020-11-13 | 2020-11-11 | 9.430 | 42,200 | -3,800 | 0.10% | 397,946 |
| 2020-11-12 | 2020-11-10 | 10.020 | 46,000 | -1,400 | 0.11% | 460,920 |
| 2020-11-11 | 2020-11-09 | 10.590 | 47,400 | +12,200 | 0.11% | 501,966 |
| 2020-11-10 | 2020-11-06 | 10.230 | 35,200 | -400 | 0.08% | 360,096 |
| 2020-11-09 | 2020-11-05 | 10.260 | 35,600 | +400 | 0.08% | 365,256 |
| 2020-11-06 | 2020-11-04 | 9.755 | 35,200 | +200 | 0.08% | 343,376 |
| 2020-11-05 | 2020-11-03 | 9.745 | 35,000 | -1,000 | 0.08% | 341,075 |
| 2020-11-04 | 2020-11-02 | 9.570 | 36,000 | -800 | 0.09% | 344,520 |
| 2020-11-03 | 2020-10-30 | 9.470 | 36,800 | +800 | 0.09% | 348,496 |
| 2020-11-02 | 2020-10-29 | 9.650 | 36,000 | -3,000 | 0.09% | 347,400 |
| 2020-10-23 | 2020-10-21 | 9.585 | 39,000 | -1,200 | 0.09% | 373,815 |
| 2020-10-19 | 2020-10-15 | 9.505 | 40,200 | +200 | 0.09% | 382,101 |
| 2020-10-16 | 2020-10-14 | 9.780 | 40,000 | -600 | 0.09% | 391,200 |
| 2020-10-15 | 2020-10-12 | 9.750 | 40,600 | -6,000 | 0.09% | 395,850 |
| 2020-10-14 | 2020-10-09 | 9.440 | 46,600 | -3,000 | 0.11% | 439,904 |
| 2020-10-12 | 2020-10-08 | 9.455 | 49,600 | -1,600 | 0.11% | 468,968 |
| 2020-10-09 | 2020-10-07 | 9.435 | 51,200 | -4,800 | 0.12% | 483,072 |
| 2020-10-08 | 2020-10-06 | 9.240 | 56,000 | -8,000 | 0.13% | 517,440 |
| 2020-10-07 | 2020-10-05 | 8.945 | 64,000 | -200 | 0.15% | 572,480 |
| 2020-10-06 | 2020-09-30 | 8.940 | 64,200 | -13,000 | 0.15% | 573,948 |
| 2020-09-30 | 2020-09-28 | 8.825 | 77,200 | -400 | 0.18% | 681,290 |
| 2020-09-29 | 2020-09-25 | 8.750 | 77,600 | +14,600 | 0.18% | 679,000 |
| 2020-09-28 | 2020-09-24 | 8.940 | 63,000 | -3,000 | 0.14% | 563,220 |
| 2020-09-25 | 2020-09-23 | 9.240 | 66,000 | -13,400 | 0.15% | 609,840 |
| 2020-09-24 | 2020-09-22 | 9.120 | 79,400 | -2,400 | 0.18% | 724,128 |
| 2020-09-23 | 2020-09-21 | 9.085 | 81,800 | +13,000 | 0.19% | 743,153 |
| 2020-09-22 | 2020-09-18 | 9.275 | 68,800 | -11,000 | 0.16% | 638,120 |
| 2020-09-21 | 2020-09-17 | 9.200 | 79,800 | +8,000 | 0.18% | 734,160 |
| 2020-09-18 | 2020-09-16 | 9.390 | 71,800 | -7,600 | 0.16% | 674,202 |
| 2020-09-17 | 2020-09-15 | 9.300 | 79,400 | -1,400 | 0.19% | 738,420 |
| 2020-09-16 | 2020-09-14 | 9.245 | 80,800 | -1,000 | 0.19% | 746,996 |
| 2020-09-15 | 2020-09-11 | 9.085 | 81,800 | +8,400 | 0.19% | 743,153 |
| 2020-09-14 | 2020-09-10 | 8.885 | 73,400 | -9,800 | 0.17% | 652,159 |
| 2020-09-11 | 2020-09-09 | 8.870 | 83,200 | +7,800 | 0.20% | 737,984 |
| 2020-09-10 | 2020-09-08 | 9.000 | 75,400 | +6,000 | 0.19% | 678,600 |
| 2020-09-09 | 2020-09-07 | 9.170 | 69,400 | +36,200 | 0.18% | 636,398 |
| 2020-09-08 | 2020-09-04 | 9.690 | 33,200 | +400 | 0.09% | 321,708 |
| 2020-09-07 | 2020-09-03 | 9.740 | 32,800 | 0.09% | 319,472 |
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