History of CCASS shareholding
Participant: TSE'S SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.845 | 63,200 | +0 | 0.01% | 432,604 |
| 2025-10-13 | 2025-10-09 | 7.325 | 63,200 | +0 | 0.01% | 462,940 |
| 2025-10-10 | 2025-10-08 | 7.440 | 63,200 | +2,000 | 0.01% | 470,208 |
| 2025-10-06 | 2025-10-02 | 7.860 | 61,200 | -2,000 | 0.00% | 481,032 |
| 2025-10-03 | 2025-09-30 | 7.360 | 63,200 | -13,000 | 0.01% | 465,152 |
| 2025-09-29 | 2025-09-25 | 7.145 | 76,200 | -26,300 | 0.01% | 544,449 |
| 2025-09-23 | 2025-09-19 | 6.995 | 102,500 | -10,000 | 0.01% | 716,988 |
| 2025-09-19 | 2025-09-17 | 7.090 | 112,500 | -6,000 | 0.01% | 797,625 |
| 2025-08-27 | 2025-08-25 | 6.050 | 118,500 | -15,000 | 0.01% | 716,925 |
| 2025-08-22 | 2025-08-20 | 5.500 | 133,500 | +10,000 | 0.01% | 734,250 |
| 2025-08-19 | 2025-08-15 | 5.505 | 123,500 | +9,000 | 0.01% | 679,868 |
| 2025-08-15 | 2025-08-13 | 5.670 | 114,500 | -23,600 | 0.01% | 649,215 |
| 2025-08-14 | 2025-08-12 | 5.305 | 138,100 | +4,100 | 0.01% | 732,620 |
| 2025-08-13 | 2025-08-11 | 5.330 | 134,000 | +11,500 | 0.01% | 714,220 |
| 2025-08-07 | 2025-08-05 | 5.450 | 122,500 | -10,000 | 0.01% | 667,625 |
| 2025-08-06 | 2025-08-04 | 5.390 | 132,500 | -7,000 | 0.01% | 714,175 |
| 2025-08-04 | 2025-07-31 | 5.355 | 139,500 | +5,000 | 0.01% | 747,023 |
| 2025-07-31 | 2025-07-29 | 5.740 | 134,500 | +5,000 | 0.01% | 772,030 |
| 2025-07-30 | 2025-07-28 | 5.785 | 129,500 | +5,000 | 0.01% | 749,158 |
| 2025-07-24 | 2025-07-22 | 5.665 | 124,500 | -10,000 | 0.01% | 705,292 |
| 2025-07-22 | 2025-07-18 | 5.555 | 134,500 | -15,000 | 0.01% | 747,148 |
| 2025-07-18 | 2025-07-16 | 5.310 | 149,500 | -13,000 | 0.01% | 793,845 |
| 2025-07-17 | 2025-07-15 | 5.330 | 162,500 | -54,500 | 0.01% | 866,125 |
| 2025-07-16 | 2025-07-14 | 5.060 | 217,000 | -12,000 | 0.01% | 1,098,020 |
| 2025-07-15 | 2025-07-11 | 4.996 | 229,000 | -16,000 | 0.01% | 1,144,084 |
| 2025-07-11 | 2025-07-09 | 4.962 | 245,000 | +48,000 | 0.01% | 1,215,690 |
| 2025-07-10 | 2025-07-08 | 5.145 | 197,000 | -50,700 | 0.01% | 1,013,565 |
| 2025-07-09 | 2025-07-07 | 4.960 | 247,700 | -7,300 | 0.01% | 1,228,592 |
| 2025-07-08 | 2025-07-04 | 4.936 | 255,000 | +61,500 | 0.01% | 1,258,680 |
| 2025-07-02 | 2025-06-27 | 5.165 | 193,500 | -6,000 | 0.01% | 999,428 |
| 2025-06-30 | 2025-06-26 | 5.185 | 199,500 | -13,700 | 0.01% | 1,034,407 |
| 2025-06-27 | 2025-06-25 | 5.205 | 213,200 | -4,900 | 0.01% | 1,109,706 |
| 2025-06-26 | 2025-06-24 | 5.090 | 218,100 | -30,200 | 0.01% | 1,110,129 |
| 2025-06-25 | 2025-06-23 | 4.882 | 248,300 | -17,200 | 0.01% | 1,212,201 |
| 2025-06-24 | 2025-06-20 | 4.752 | 265,500 | +10,000 | 0.01% | 1,261,656 |
| 2025-06-23 | 2025-06-19 | 4.708 | 255,500 | +34,500 | 0.01% | 1,202,894 |
| 2025-06-20 | 2025-06-18 | 4.946 | 221,000 | +27,800 | 0.01% | 1,093,066 |
| 2025-06-19 | 2025-06-17 | 5.100 | 193,200 | -15,300 | 0.01% | 985,320 |
| 2025-06-18 | 2025-06-16 | 5.120 | 208,500 | -12,300 | 0.01% | 1,067,520 |
| 2025-06-17 | 2025-06-13 | 4.986 | 220,800 | +35,200 | 0.01% | 1,100,909 |
| 2025-06-16 | 2025-06-12 | 5.185 | 185,600 | +38,100 | 0.01% | 962,336 |
| 2025-06-13 | 2025-06-11 | 5.420 | 147,500 | -30,000 | 0.01% | 799,450 |
| 2025-06-12 | 2025-06-10 | 5.295 | 177,500 | +6,500 | 0.01% | 939,862 |
| 2025-06-11 | 2025-06-09 | 5.355 | 171,000 | -44,700 | 0.01% | 915,705 |
| 2025-06-10 | 2025-06-06 | 5.050 | 215,700 | +6,700 | 0.01% | 1,089,285 |
| 2025-06-09 | 2025-06-05 | 5.145 | 209,000 | -55,400 | 0.01% | 1,075,305 |
| 2025-06-06 | 2025-06-04 | 4.950 | 264,400 | -17,500 | 0.01% | 1,308,780 |
| 2025-06-05 | 2025-06-03 | 4.900 | 281,900 | +4,200 | 0.01% | 1,381,310 |
| 2025-06-04 | 2025-06-02 | 4.790 | 277,700 | +16,000 | 0.01% | 1,330,183 |
| 2025-06-03 | 2025-05-30 | 4.870 | 261,700 | +39,700 | 0.01% | 1,274,479 |
| 2025-06-02 | 2025-05-29 | 5.115 | 222,000 | -35,100 | 0.01% | 1,135,530 |
| 2025-05-30 | 2025-05-28 | 4.872 | 257,100 | +1,500 | 0.01% | 1,252,591 |
| 2025-05-29 | 2025-05-27 | 4.904 | 255,600 | +45,800 | 0.01% | 1,253,462 |
| 2025-05-28 | 2025-05-26 | 4.844 | 209,800 | +46,800 | 0.01% | 1,016,271 |
| 2025-05-27 | 2025-05-23 | 5.015 | 163,000 | -17,600 | 0.01% | 817,445 |
| 2025-05-26 | 2025-05-22 | 5.025 | 180,600 | +10,100 | 0.01% | 907,515 |
| 2025-05-23 | 2025-05-21 | 5.210 | 170,500 | +1,000 | 0.01% | 888,305 |
| 2025-05-21 | 2025-05-19 | 5.045 | 169,500 | +10,000 | 0.01% | 855,128 |
| 2025-05-16 | 2025-05-14 | 5.280 | 159,500 | -8,900 | 0.01% | 842,160 |
| 2025-05-15 | 2025-05-13 | 5.085 | 168,400 | +18,900 | 0.01% | 856,314 |
| 2025-05-14 | 2025-05-12 | 5.445 | 149,500 | +15,000 | 0.01% | 814,028 |
| 2025-05-13 | 2025-05-09 | 4.928 | 134,500 | -10,000 | 0.01% | 662,816 |
| 2025-05-07 | 2025-05-02 | 5.080 | 144,500 | -3,300 | 0.01% | 734,060 |
| 2025-05-06 | 2025-04-30 | 4.770 | 147,800 | -35,000 | 0.01% | 705,006 |
| 2025-05-02 | 2025-04-29 | 4.658 | 182,800 | -1,000 | 0.01% | 851,482 |
| 2025-04-30 | 2025-04-28 | 4.604 | 183,800 | -20,000 | 0.01% | 846,215 |
| 2025-04-29 | 2025-04-25 | 4.582 | 203,800 | +31,000 | 0.01% | 933,812 |
| 2025-04-28 | 2025-04-24 | 4.570 | 172,800 | -20,000 | 0.01% | 789,696 |
| 2025-04-25 | 2025-04-23 | 4.708 | 192,800 | -20,000 | 0.01% | 907,702 |
| 2025-04-24 | 2025-04-22 | 4.446 | 212,800 | -10,000 | 0.01% | 946,109 |
| 2025-04-23 | 2025-04-17 | 4.408 | 222,800 | +4,000 | 0.01% | 982,102 |
| 2025-04-22 | 2025-04-16 | 4.258 | 218,800 | +25,000 | 0.01% | 931,650 |
| 2025-04-17 | 2025-04-15 | 4.598 | 193,800 | -7,000 | 0.01% | 891,092 |
| 2025-04-16 | 2025-04-14 | 4.678 | 200,800 | -13,000 | 0.01% | 939,342 |
| 2025-04-15 | 2025-04-11 | 4.464 | 213,800 | +2,000 | 0.01% | 954,403 |
| 2025-04-14 | 2025-04-10 | 4.308 | 211,800 | -20,000 | 0.01% | 912,434 |
| 2025-04-11 | 2025-04-09 | 4.100 | 231,800 | -40,300 | 0.01% | 950,380 |
| 2025-04-10 | 2025-04-08 | 3.838 | 272,100 | +112,600 | 0.01% | 1,044,320 |
| 2025-04-07 | 2025-04-02 | 5.770 | 159,500 | +2,000 | 0.01% | 920,315 |
| 2025-04-02 | 2025-03-31 | 5.710 | 157,500 | +3,000 | 0.01% | 899,325 |
| 2025-03-27 | 2025-03-25 | 5.980 | 154,500 | +29,300 | 0.01% | 923,910 |
| 2025-03-26 | 2025-03-24 | 6.500 | 125,200 | -5,000 | 0.01% | 813,800 |
| 2025-03-25 | 2025-03-21 | 6.255 | 130,200 | +8,000 | 0.01% | 814,401 |
| 2025-03-24 | 2025-03-20 | 6.745 | 122,200 | -2,000 | 0.01% | 824,239 |
| 2025-03-21 | 2025-03-19 | 7.230 | 124,200 | +3,000 | 0.01% | 897,966 |
| 2025-03-20 | 2025-03-18 | 7.385 | 121,200 | -3,000 | 0.01% | 895,062 |
| 2025-03-18 | 2025-03-14 | 6.890 | 124,200 | +10,000 | 0.01% | 855,738 |
| 2025-03-14 | 2025-03-12 | 6.810 | 114,200 | -10,000 | 0.01% | 777,702 |
| 2025-03-13 | 2025-03-11 | 7.140 | 124,200 | +5,200 | 0.01% | 886,788 |
| 2025-03-12 | 2025-03-10 | 6.925 | 119,000 | +10,800 | 0.01% | 824,075 |
| 2025-03-11 | 2025-03-07 | 7.250 | 108,200 | -1,300 | 0.01% | 784,450 |
| 2025-03-07 | 2025-03-05 | 6.640 | 109,500 | -15,000 | 0.01% | 727,080 |
| 2025-03-06 | 2025-03-04 | 6.140 | 124,500 | +10,000 | 0.01% | 764,430 |
| 2025-03-05 | 2025-03-03 | 6.130 | 114,500 | -6,000 | 0.01% | 701,885 |
| 2025-03-04 | 2025-02-28 | 6.185 | 120,500 | +10,000 | 0.01% | 745,292 |
| 2025-02-28 | 2025-02-26 | 7.145 | 110,500 | -2,000 | 0.01% | 789,522 |
| 2025-02-27 | 2025-02-25 | 6.530 | 112,500 | +2,000 | 0.01% | 734,625 |
| 2025-02-26 | 2025-02-24 | 6.780 | 110,500 | +2,200 | 0.01% | 749,190 |
| 2025-02-25 | 2025-02-21 | 6.940 | 108,300 | -38,000 | 0.01% | 751,602 |
| 2025-02-21 | 2025-02-19 | 6.550 | 146,300 | -36,000 | 0.01% | 958,265 |
| 2025-02-20 | 2025-02-18 | 6.490 | 182,300 | -2,000 | 0.01% | 1,183,127 |
| 2025-02-19 | 2025-02-17 | 6.170 | 184,300 | -19,000 | 0.01% | 1,137,131 |
| 2025-02-18 | 2025-02-14 | 6.245 | 203,300 | -19,100 | 0.01% | 1,269,608 |
| 2025-02-17 | 2025-02-13 | 5.600 | 222,400 | -72,400 | 0.01% | 1,245,440 |
| 2025-02-14 | 2025-02-12 | 5.730 | 294,800 | -20,000 | 0.02% | 1,689,204 |
| 2025-02-13 | 2025-02-11 | 5.425 | 314,800 | +10,000 | 0.02% | 1,707,790 |
| 2025-02-12 | 2025-02-10 | 5.740 | 304,800 | -16,000 | 0.02% | 1,749,552 |
| 2025-02-11 | 2025-02-07 | 5.455 | 320,800 | -15,700 | 0.02% | 1,749,964 |
| 2025-02-10 | 2025-02-06 | 5.265 | 336,500 | -10,000 | 0.02% | 1,771,672 |
| 2025-02-07 | 2025-02-05 | 5.010 | 346,500 | +10,000 | 0.02% | 1,735,965 |
| 2025-02-06 | 2025-02-04 | 5.110 | 336,500 | -20,000 | 0.01% | 1,719,515 |
| 2025-02-05 | 2025-02-03 | 4.626 | 356,500 | -2,000 | 0.02% | 1,649,169 |
| 2025-02-04 | 2025-01-28 | 4.618 | 358,500 | -24,700 | 0.02% | 1,655,553 |
| 2025-02-03 | 2025-01-24 | 4.484 | 383,200 | -15,600 | 0.02% | 1,718,269 |
| 2025-01-27 | 2025-01-23 | 4.220 | 398,800 | +10,000 | 0.02% | 1,682,936 |
| 2025-01-24 | 2025-01-22 | 4.344 | 388,800 | +15,600 | 0.02% | 1,688,947 |
| 2025-01-23 | 2025-01-21 | 4.578 | 373,200 | -14,000 | 0.01% | 1,708,510 |
| 2025-01-22 | 2025-01-20 | 4.396 | 387,200 | -25,000 | 0.02% | 1,702,131 |
| 2025-01-21 | 2025-01-17 | 4.168 | 412,200 | -17,200 | 0.02% | 1,718,050 |
| 2025-01-20 | 2025-01-16 | 4.070 | 429,400 | -600 | 0.02% | 1,747,658 |
| 2025-01-16 | 2025-01-14 | 3.968 | 430,000 | -20,400 | 0.02% | 1,706,240 |
| 2025-01-14 | 2025-01-10 | 3.800 | 450,400 | +20,000 | 0.02% | 1,711,520 |
| 2025-01-13 | 2025-01-09 | 3.892 | 430,400 | -35,000 | 0.02% | 1,675,117 |
| 2025-01-10 | 2025-01-08 | 3.884 | 465,400 | +20,000 | 0.02% | 1,807,614 |
| 2025-01-07 | 2025-01-03 | 4.044 | 445,400 | +10,000 | 0.02% | 1,801,198 |
| 2025-01-06 | 2025-01-02 | 3.968 | 435,400 | +28,000 | 0.02% | 1,727,667 |
| 2025-01-02 | 2024-12-27 | 4.330 | 407,400 | -13,000 | 0.02% | 1,764,042 |
| 2024-12-30 | 2024-12-24 | 4.292 | 420,400 | +13,000 | 0.02% | 1,804,357 |
| 2024-12-23 | 2024-12-19 | 4.156 | 407,400 | -3,000 | 0.02% | 1,693,154 |
| 2024-12-20 | 2024-12-18 | 4.216 | 410,400 | +1,400 | 0.01% | 1,730,246 |
| 2024-12-17 | 2024-12-13 | 4.222 | 409,000 | +12,700 | 0.01% | 1,726,798 |
| 2024-12-16 | 2024-12-12 | 4.500 | 396,300 | +4,500 | 0.01% | 1,783,350 |
| 2024-12-13 | 2024-12-11 | 4.352 | 391,800 | +12,500 | 0.01% | 1,705,114 |
| 2024-12-12 | 2024-12-10 | 4.480 | 379,300 | -23,600 | 0.01% | 1,699,264 |
| 2024-12-11 | 2024-12-09 | 4.630 | 402,900 | -20,000 | 0.01% | 1,865,427 |
| 2024-12-10 | 2024-12-06 | 4.234 | 422,900 | -54,000 | 0.01% | 1,790,559 |
| 2024-12-09 | 2024-12-05 | 4.050 | 476,900 | +10,000 | 0.02% | 1,931,445 |
| 2024-12-05 | 2024-12-03 | 4.160 | 466,900 | +10,000 | 0.02% | 1,942,304 |
| 2024-12-04 | 2024-12-02 | 4.126 | 456,900 | -10,000 | 0.02% | 1,885,169 |
| 2024-12-03 | 2024-11-29 | 4.042 | 466,900 | -12,000 | 0.02% | 1,887,210 |
| 2024-12-02 | 2024-11-28 | 3.960 | 478,900 | +22,000 | 0.02% | 1,896,444 |
| 2024-11-29 | 2024-11-27 | 4.094 | 456,900 | -20,000 | 0.02% | 1,870,549 |
| 2024-11-26 | 2024-11-22 | 3.842 | 476,900 | +19,000 | 0.02% | 1,832,250 |
| 2024-11-25 | 2024-11-21 | 4.068 | 457,900 | +16,000 | 0.02% | 1,862,737 |
| 2024-11-20 | 2024-11-18 | 4.054 | 441,900 | -11,000 | 0.02% | 1,791,463 |
| 2024-11-19 | 2024-11-15 | 4.012 | 452,900 | +26,000 | 0.02% | 1,817,035 |
| 2024-11-15 | 2024-11-13 | 4.288 | 426,900 | +8,000 | 0.01% | 1,830,547 |
| 2024-11-14 | 2024-11-12 | 4.250 | 418,900 | +29,600 | 0.01% | 1,780,325 |
| 2024-11-13 | 2024-11-11 | 4.660 | 389,300 | -800 | 0.01% | 1,814,138 |
| 2024-11-12 | 2024-11-08 | 4.700 | 390,100 | -12,800 | 0.01% | 1,833,470 |
| 2024-11-08 | 2024-11-06 | 4.520 | 402,900 | +34,400 | 0.01% | 1,821,108 |
| 2024-11-07 | 2024-11-05 | 4.784 | 368,500 | -37,400 | 0.01% | 1,762,904 |
| 2024-11-06 | 2024-11-04 | 4.462 | 405,900 | -10,000 | 0.01% | 1,811,126 |
| 2024-11-05 | 2024-11-01 | 4.360 | 415,900 | +9,500 | 0.02% | 1,813,324 |
| 2024-10-31 | 2024-10-29 | 4.648 | 406,400 | +100 | 0.02% | 1,888,947 |
| 2024-10-30 | 2024-10-28 | 4.566 | 406,300 | -100 | 0.02% | 1,855,166 |
| 2024-10-29 | 2024-10-25 | 4.482 | 406,400 | +10,000 | 0.02% | 1,821,485 |
| 2024-10-28 | 2024-10-24 | 4.398 | 396,400 | +17,000 | 0.02% | 1,743,367 |
| 2024-10-25 | 2024-10-23 | 4.634 | 379,400 | +100 | 0.01% | 1,758,140 |
| 2024-10-23 | 2024-10-21 | 4.424 | 379,300 | +9,300 | 0.01% | 1,678,023 |
| 2024-10-22 | 2024-10-18 | 4.644 | 370,000 | -34,400 | 0.01% | 1,718,280 |
| 2024-10-21 | 2024-10-17 | 4.150 | 404,400 | +4,500 | 0.02% | 1,678,260 |
| 2024-10-18 | 2024-10-16 | 4.264 | 399,900 | +9,400 | 0.02% | 1,705,174 |
| 2024-10-17 | 2024-10-15 | 4.354 | 390,500 | +22,000 | 0.01% | 1,700,237 |
| 2024-10-16 | 2024-10-14 | 4.814 | 368,500 | +37,000 | 0.01% | 1,773,959 |
| 2024-10-15 | 2024-10-10 | 4.962 | 331,500 | -5,000 | 0.01% | 1,644,903 |
| 2024-10-14 | 2024-10-09 | 4.754 | 336,500 | +18,000 | 0.01% | 1,599,721 |
| 2024-10-10 | 2024-10-08 | 4.900 | 318,500 | +54,000 | 0.01% | 1,560,650 |
| 2024-10-09 | 2024-10-07 | 6.685 | 264,500 | +44,300 | 0.01% | 1,768,182 |
| 2024-10-08 | 2024-10-04 | 6.260 | 220,200 | -22,800 | 0.01% | 1,378,452 |
| 2024-10-07 | 2024-10-03 | 5.665 | 243,000 | -14,400 | 0.01% | 1,376,595 |
| 2024-10-04 | 2024-10-02 | 6.140 | 257,400 | -112,400 | 0.01% | 1,580,436 |
| 2024-10-03 | 2024-09-30 | 5.235 | 369,800 | -48,800 | 0.02% | 1,935,903 |
| 2024-10-02 | 2024-09-27 | 4.606 | 418,600 | -81,000 | 0.02% | 1,928,072 |
| 2024-09-30 | 2024-09-26 | 4.108 | 499,600 | -33,000 | 0.02% | 2,052,357 |
| 2024-09-27 | 2024-09-25 | 3.584 | 532,600 | -2,400 | 0.02% | 1,908,838 |
| 2024-09-26 | 2024-09-24 | 3.580 | 535,000 | -33,000 | 0.02% | 1,915,300 |
| 2024-09-25 | 2024-09-23 | 3.204 | 568,000 | -1,000 | 0.02% | 1,819,872 |
| 2024-09-24 | 2024-09-20 | 3.200 | 569,000 | -20,000 | 0.02% | 1,820,800 |
| 2024-09-23 | 2024-09-19 | 3.136 | 589,000 | +12,000 | 0.02% | 1,847,104 |
| 2024-09-20 | 2024-09-17 | 2.938 | 577,000 | -12,000 | 0.02% | 1,695,226 |
| 2024-09-16 | 2024-09-12 | 2.836 | 589,000 | +12,000 | 0.02% | 1,670,404 |
| 2024-09-13 | 2024-09-11 | 2.802 | 577,000 | -10,000 | 0.02% | 1,616,754 |
| 2024-09-11 | 2024-09-09 | 2.782 | 587,000 | -1,000 | 0.02% | 1,633,034 |
| 2024-09-09 | 2024-09-04 | 2.854 | 588,000 | +1,000 | 0.02% | 1,678,152 |
| 2024-09-05 | 2024-09-03 | 2.876 | 587,000 | -13,000 | 0.02% | 1,688,212 |
| 2024-09-03 | 2024-08-30 | 2.996 | 600,000 | -32,000 | 0.02% | 1,797,600 |
| 2024-09-02 | 2024-08-29 | 2.834 | 632,000 | -11,000 | 0.02% | 1,791,088 |
| 2024-08-29 | 2024-08-27 | 2.900 | 643,000 | -10,000 | 0.02% | 1,864,700 |
| 2024-08-27 | 2024-08-23 | 2.856 | 653,000 | +11,000 | 0.02% | 1,864,968 |
| 2024-08-26 | 2024-08-22 | 2.926 | 642,000 | -11,000 | 0.02% | 1,878,492 |
| 2024-08-22 | 2024-08-20 | 2.900 | 653,000 | +11,000 | 0.02% | 1,893,700 |
| 2024-08-21 | 2024-08-19 | 2.934 | 642,000 | +10,000 | 0.02% | 1,883,628 |
| 2024-08-20 | 2024-08-16 | 2.840 | 632,000 | -15,000 | 0.02% | 1,794,880 |
| 2024-08-16 | 2024-08-14 | 2.744 | 647,000 | +5,000 | 0.02% | 1,775,368 |
| 2024-08-13 | 2024-08-09 | 2.814 | 642,000 | -25,000 | 0.02% | 1,806,588 |
| 2024-08-12 | 2024-08-08 | 2.698 | 667,000 | -10,000 | 0.02% | 1,799,566 |
| 2024-08-08 | 2024-08-06 | 2.674 | 677,000 | -17,000 | 0.02% | 1,810,298 |
| 2024-08-06 | 2024-08-02 | 2.740 | 694,000 | +60,000 | 0.02% | 1,901,560 |
| 2024-08-05 | 2024-08-01 | 2.898 | 634,000 | +10,000 | 0.02% | 1,837,332 |
| 2024-08-02 | 2024-07-31 | 2.980 | 624,000 | -9,000 | 0.02% | 1,859,520 |
| 2024-07-31 | 2024-07-29 | 2.886 | 633,000 | -14,000 | 0.02% | 1,826,838 |
| 2024-07-30 | 2024-07-26 | 2.842 | 647,000 | +20,000 | 0.02% | 1,838,774 |
| 2024-07-29 | 2024-07-25 | 2.826 | 627,000 | +15,000 | 0.02% | 1,771,902 |
| 2024-07-26 | 2024-07-24 | 2.932 | 612,000 | +20,000 | 0.02% | 1,794,384 |
| 2024-07-25 | 2024-07-23 | 3.030 | 592,000 | +1,000 | 0.02% | 1,793,760 |
| 2024-07-24 | 2024-07-22 | 3.142 | 591,000 | -73,000 | 0.02% | 1,856,922 |
| 2024-07-23 | 2024-07-19 | 3.020 | 664,000 | +31,000 | 0.02% | 2,005,280 |
| 2024-07-22 | 2024-07-18 | 3.162 | 633,000 | -8,000 | 0.02% | 2,001,546 |
| 2024-07-19 | 2024-07-17 | 3.212 | 641,000 | +15,000 | 0.02% | 2,058,892 |
| 2024-07-17 | 2024-07-15 | 3.256 | 626,000 | +31,000 | 0.02% | 2,038,256 |
| 2024-07-16 | 2024-07-12 | 3.450 | 595,000 | +2,400 | 0.02% | 2,052,750 |
| 2024-07-15 | 2024-07-11 | 3.312 | 592,600 | +7,000 | 0.02% | 1,962,691 |
| 2024-07-12 | 2024-07-10 | 3.140 | 585,600 | -5,000 | 0.02% | 1,838,784 |
| 2024-07-11 | 2024-07-09 | 3.128 | 590,600 | -6,000 | 0.02% | 1,847,397 |
| 2024-07-10 | 2024-07-08 | 3.084 | 596,600 | +20,000 | 0.02% | 1,839,914 |
| 2024-07-09 | 2024-07-05 | 3.138 | 576,600 | +26,000 | 0.02% | 1,809,371 |
| 2024-07-05 | 2024-07-03 | 3.196 | 550,600 | -11,000 | 0.02% | 1,759,718 |
| 2024-07-03 | 2024-06-28 | 3.074 | 561,600 | +2,000 | 0.02% | 1,726,358 |
| 2024-07-02 | 2024-06-27 | 3.122 | 559,600 | +32,000 | 0.02% | 1,747,071 |
| 2024-06-28 | 2024-06-26 | 3.306 | 527,600 | -18,000 | 0.02% | 1,744,246 |
| 2024-06-25 | 2024-06-21 | 3.346 | 545,600 | +28,000 | 0.02% | 1,825,578 |
| 2024-06-21 | 2024-06-19 | 3.590 | 517,600 | -12,000 | 0.02% | 1,858,184 |
| 2024-06-19 | 2024-06-17 | 3.360 | 529,600 | +12,000 | 0.02% | 1,779,456 |
| 2024-06-17 | 2024-06-13 | 3.428 | 517,600 | -12,000 | 0.02% | 1,774,333 |
| 2024-06-13 | 2024-06-11 | 3.450 | 529,600 | +12,000 | 0.02% | 1,827,120 |
| 2024-06-07 | 2024-06-05 | 3.556 | 517,600 | +10,000 | 0.02% | 1,840,586 |
| 2024-06-04 | 2024-05-31 | 3.358 | 507,600 | -10,000 | 0.02% | 1,704,521 |
| 2024-05-31 | 2024-05-29 | 3.484 | 517,600 | +20,000 | 0.02% | 1,803,318 |
| 2024-05-30 | 2024-05-28 | 3.650 | 497,600 | -5,000 | 0.02% | 1,816,240 |
| 2024-05-29 | 2024-05-27 | 3.680 | 502,600 | -7,000 | 0.02% | 1,849,568 |
| 2024-05-28 | 2024-05-24 | 3.552 | 509,600 | +25,000 | 0.02% | 1,810,099 |
| 2024-05-27 | 2024-05-23 | 3.744 | 484,600 | -10,000 | 0.02% | 1,814,342 |
| 2024-05-24 | 2024-05-22 | 3.934 | 494,600 | -11,000 | 0.02% | 1,945,756 |
| 2024-05-23 | 2024-05-21 | 3.902 | 505,600 | +11,000 | 0.02% | 1,972,851 |
| 2024-05-22 | 2024-05-20 | 4.224 | 494,600 | -7,400 | 0.02% | 2,089,190 |
| 2024-05-20 | 2024-05-16 | 4.084 | 502,000 | -9,300 | 0.02% | 2,050,168 |
| 2024-05-16 | 2024-05-13 | 3.990 | 511,300 | -8,600 | 0.02% | 2,040,087 |
| 2024-05-14 | 2024-05-10 | 3.896 | 519,900 | +24,700 | 0.02% | 2,025,530 |
| 2024-05-13 | 2024-05-09 | 3.870 | 495,200 | -5,000 | 0.02% | 1,916,424 |
| 2024-05-10 | 2024-05-08 | 3.716 | 500,200 | -20,000 | 0.02% | 1,858,743 |
| 2024-05-08 | 2024-05-06 | 4.000 | 520,200 | +1,000 | 0.02% | 2,080,800 |
| 2024-05-07 | 2024-05-03 | 3.908 | 519,200 | -5,000 | 0.02% | 2,029,034 |
| 2024-05-06 | 2024-05-02 | 3.720 | 524,200 | -10,000 | 0.02% | 1,950,024 |
| 2024-05-02 | 2024-04-29 | 3.442 | 534,200 | -5,000 | 0.02% | 1,838,716 |
| 2024-04-30 | 2024-04-26 | 3.460 | 539,200 | -7,800 | 0.02% | 1,865,632 |
| 2024-04-29 | 2024-04-25 | 3.148 | 547,000 | -10,000 | 0.02% | 1,721,956 |
| 2024-04-26 | 2024-04-24 | 3.174 | 557,000 | -10,000 | 0.02% | 1,767,918 |
| 2024-04-25 | 2024-04-23 | 2.974 | 567,000 | -9,000 | 0.02% | 1,686,258 |
| 2024-04-24 | 2024-04-22 | 2.786 | 576,000 | -16,000 | 0.02% | 1,604,736 |
| 2024-04-22 | 2024-04-18 | 2.830 | 592,000 | +23,000 | 0.02% | 1,675,360 |
| 2024-04-19 | 2024-04-17 | 2.816 | 569,000 | -10,000 | 0.02% | 1,602,304 |
| 2024-04-18 | 2024-04-16 | 2.796 | 579,000 | +4,000 | 0.02% | 1,618,884 |
| 2024-04-17 | 2024-04-15 | 2.998 | 575,000 | +15,000 | 0.02% | 1,723,850 |
| 2024-04-15 | 2024-04-11 | 3.168 | 560,000 | +5,000 | 0.02% | 1,774,080 |
| 2024-04-12 | 2024-04-10 | 3.178 | 555,000 | -25,000 | 0.02% | 1,763,790 |
| 2024-04-08 | 2024-04-03 | 3.022 | 580,000 | +5,000 | 0.02% | 1,752,760 |
| 2024-04-05 | 2024-04-02 | 3.152 | 575,000 | -20,000 | 0.02% | 1,812,400 |
| 2024-03-28 | 2024-03-26 | 3.046 | 595,000 | +2,700 | 0.02% | 1,812,370 |
| 2024-03-27 | 2024-03-25 | 2.978 | 592,300 | +5,000 | 0.02% | 1,763,869 |
| 2024-03-26 | 2024-03-22 | 3.020 | 587,300 | +25,000 | 0.02% | 1,773,646 |
| 2024-03-25 | 2024-03-21 | 3.258 | 562,300 | -3,000 | 0.02% | 1,831,973 |
| 2024-03-22 | 2024-03-20 | 3.198 | 565,300 | +3,000 | 0.02% | 1,807,829 |
| 2024-03-20 | 2024-03-18 | 3.282 | 562,300 | -5,000 | 0.02% | 1,845,469 |
| 2024-03-19 | 2024-03-15 | 3.206 | 567,300 | +5,000 | 0.02% | 1,818,764 |
| 2024-03-18 | 2024-03-14 | 3.306 | 562,300 | -6,000 | 0.02% | 1,858,964 |
| 2024-03-14 | 2024-03-12 | 3.380 | 568,300 | -15,000 | 0.02% | 1,920,854 |
| 2024-03-13 | 2024-03-11 | 3.080 | 583,300 | -17,000 | 0.02% | 1,796,564 |
| 2024-03-12 | 2024-03-08 | 2.924 | 600,300 | +5,000 | 0.02% | 1,755,277 |
| 2024-03-11 | 2024-03-07 | 2.882 | 595,300 | -7,000 | 0.02% | 1,715,655 |
| 2024-03-08 | 2024-03-06 | 2.968 | 602,300 | +2,000 | 0.02% | 1,787,626 |
| 2024-03-07 | 2024-03-05 | 2.824 | 600,300 | +5,000 | 0.02% | 1,695,247 |
| 2024-03-06 | 2024-03-04 | 3.096 | 595,300 | -5,000 | 0.02% | 1,843,049 |
| 2024-03-05 | 2024-03-01 | 3.110 | 600,300 | +10,000 | 0.02% | 1,866,933 |
| 2024-03-04 | 2024-02-29 | 3.030 | 590,300 | +5,000 | 0.02% | 1,788,609 |
| 2024-03-01 | 2024-02-28 | 3.012 | 585,300 | -2,000 | 0.02% | 1,762,924 |
| 2024-02-27 | 2024-02-23 | 2.980 | 587,300 | -10,000 | 0.02% | 1,750,154 |
| 2024-02-26 | 2024-02-22 | 3.000 | 597,300 | +10,000 | 0.02% | 1,791,900 |
| 2024-02-23 | 2024-02-21 | 2.904 | 587,300 | -25,000 | 0.02% | 1,705,519 |
| 2024-02-22 | 2024-02-20 | 2.754 | 612,300 | +5,000 | 0.02% | 1,686,274 |
| 2024-02-20 | 2024-02-16 | 2.904 | 607,300 | -13,000 | 0.02% | 1,763,599 |
| 2024-02-19 | 2024-02-15 | 2.700 | 620,300 | +10,000 | 0.02% | 1,674,810 |
| 2024-02-15 | 2024-02-09 | 2.546 | 610,300 | +28,000 | 0.02% | 1,553,824 |
| 2024-02-14 | 2024-02-07 | 2.648 | 582,300 | -36,000 | 0.02% | 1,541,930 |
| 2024-02-08 | 2024-02-06 | 2.750 | 618,300 | +15,000 | 0.02% | 1,700,325 |
| 2024-02-02 | 2024-01-31 | 2.360 | 603,300 | +5,000 | 0.02% | 1,423,788 |
| 2024-02-01 | 2024-01-30 | 2.510 | 598,300 | +5,000 | 0.02% | 1,501,733 |
| 2024-01-30 | 2024-01-26 | 2.672 | 593,300 | +13,000 | 0.02% | 1,585,298 |
| 2024-01-29 | 2024-01-25 | 2.888 | 580,300 | -5,000 | 0.02% | 1,675,906 |
| 2024-01-25 | 2024-01-23 | 2.620 | 585,300 | -3,000 | 0.02% | 1,533,486 |
| 2024-01-24 | 2024-01-22 | 2.432 | 588,300 | +3,000 | 0.02% | 1,430,746 |
| 2024-01-23 | 2024-01-19 | 2.598 | 585,300 | -10,000 | 0.02% | 1,520,609 |
| 2024-01-19 | 2024-01-17 | 2.658 | 595,300 | +15,000 | 0.02% | 1,582,307 |
| 2024-01-18 | 2024-01-16 | 2.956 | 580,300 | +1,000 | 0.02% | 1,715,367 |
| 2024-01-17 | 2024-01-15 | 3.112 | 579,300 | +2,000 | 0.02% | 1,802,782 |
| 2024-01-16 | 2024-01-12 | 3.224 | 577,300 | -3,000 | 0.02% | 1,861,215 |
| 2024-01-15 | 2024-01-11 | 3.296 | 580,300 | +5,000 | 0.02% | 1,912,669 |
| 2024-01-12 | 2024-01-10 | 3.152 | 575,300 | +3,000 | 0.02% | 1,813,346 |
| 2024-01-10 | 2024-01-08 | 3.242 | 572,300 | +15,000 | 0.02% | 1,855,397 |
| 2024-01-09 | 2024-01-05 | 3.472 | 557,300 | +2,800 | 0.02% | 1,934,946 |
| 2024-01-05 | 2024-01-03 | 3.594 | 554,500 | +11,000 | 0.02% | 1,992,873 |
| 2024-01-04 | 2024-01-02 | 3.732 | 543,500 | -1,000 | 0.02% | 2,028,342 |
| 2024-01-02 | 2023-12-28 | 3.830 | 544,500 | -29,000 | 0.02% | 2,085,435 |
| 2023-12-29 | 2023-12-27 | 3.588 | 573,500 | +13,000 | 0.02% | 2,057,718 |
| 2023-12-27 | 2023-12-21 | 3.754 | 560,500 | +2,000 | 0.02% | 2,104,117 |
| 2023-12-22 | 2023-12-20 | 3.788 | 558,500 | +5,000 | 0.02% | 2,115,598 |
| 2023-12-19 | 2023-12-15 | 3.900 | 553,500 | -13,000 | 0.02% | 2,158,650 |
| 2023-12-18 | 2023-12-14 | 3.728 | 566,500 | -3,000 | 0.02% | 2,111,912 |
| 2023-12-15 | 2023-12-13 | 3.710 | 569,500 | +8,000 | 0.02% | 2,112,845 |
| 2023-12-12 | 2023-12-08 | 3.768 | 561,500 | +2,000 | 0.02% | 2,115,732 |
| 2023-12-08 | 2023-12-06 | 3.840 | 559,500 | +4,000 | 0.02% | 2,148,480 |
| 2023-12-07 | 2023-12-05 | 3.710 | 555,500 | +14,000 | 0.02% | 2,060,905 |
| 2023-12-06 | 2023-12-04 | 3.890 | 541,500 | +10,000 | 0.02% | 2,106,435 |
| 2023-12-05 | 2023-12-01 | 4.028 | 531,500 | +16,000 | 0.02% | 2,140,882 |
| 2023-12-04 | 2023-11-30 | 4.196 | 515,500 | +22,000 | 0.02% | 2,163,038 |
| 2023-12-01 | 2023-11-29 | 4.222 | 493,500 | +10,400 | 0.02% | 2,083,557 |
| 2023-11-30 | 2023-11-28 | 4.426 | 483,100 | +3,100 | 0.02% | 2,138,201 |
| 2023-11-29 | 2023-11-27 | 4.488 | 480,000 | -1,100 | 0.02% | 2,154,240 |
| 2023-11-28 | 2023-11-24 | 4.484 | 481,100 | +11,400 | 0.02% | 2,157,252 |
| 2023-11-27 | 2023-11-23 | 4.700 | 469,700 | -9,800 | 0.02% | 2,207,590 |
| 2023-11-24 | 2023-11-22 | 4.504 | 479,500 | +6,800 | 0.02% | 2,159,668 |
| 2023-11-23 | 2023-11-21 | 4.512 | 472,700 | +1,200 | 0.02% | 2,132,822 |
| 2023-11-22 | 2023-11-20 | 4.620 | 471,500 | -7,000 | 0.02% | 2,178,330 |
| 2023-11-21 | 2023-11-17 | 4.404 | 478,500 | +4,900 | 0.02% | 2,107,314 |
| 2023-11-20 | 2023-11-16 | 4.568 | 473,600 | +4,700 | 0.02% | 2,163,405 |
| 2023-11-17 | 2023-11-15 | 4.740 | 468,900 | -23,800 | 0.02% | 2,222,586 |
| 2023-11-14 | 2023-11-10 | 4.232 | 492,700 | +1,700 | 0.02% | 2,085,106 |
| 2023-11-10 | 2023-11-08 | 4.532 | 491,000 | +1,300 | 0.02% | 2,225,212 |
| 2023-11-09 | 2023-11-07 | 4.602 | 489,700 | +1,600 | 0.02% | 2,253,599 |
| 2023-11-08 | 2023-11-06 | 4.708 | 488,100 | -35,900 | 0.02% | 2,297,975 |
| 2023-11-07 | 2023-11-03 | 4.370 | 524,000 | -47,400 | 0.02% | 2,289,880 |
| 2023-11-06 | 2023-11-02 | 4.088 | 571,400 | -28,200 | 0.02% | 2,335,883 |
| 2023-11-03 | 2023-11-01 | 3.962 | 599,600 | +27,700 | 0.02% | 2,375,615 |
| 2023-11-02 | 2023-10-31 | 4.000 | 571,900 | +27,200 | 0.02% | 2,287,600 |
| 2023-11-01 | 2023-10-30 | 4.190 | 544,700 | -3,000 | 0.02% | 2,282,293 |
| 2023-10-31 | 2023-10-27 | 4.096 | 547,700 | -20,600 | 0.02% | 2,243,379 |
| 2023-10-30 | 2023-10-26 | 3.898 | 568,300 | -2,000 | 0.02% | 2,215,233 |
| 2023-10-27 | 2023-10-25 | 3.868 | 570,300 | -22,000 | 0.02% | 2,205,920 |
| 2023-10-26 | 2023-10-24 | 3.726 | 592,300 | +25,000 | 0.03% | 2,206,910 |
| 2023-10-24 | 2023-10-19 | 3.882 | 567,300 | +66,800 | 0.02% | 2,202,259 |
| 2023-10-20 | 2023-10-18 | 4.058 | 500,500 | +17,000 | 0.02% | 2,031,029 |
| 2023-10-19 | 2023-10-17 | 4.184 | 483,500 | -5,000 | 0.02% | 2,022,964 |
| 2023-10-18 | 2023-10-16 | 4.126 | 488,500 | +22,600 | 0.02% | 2,015,551 |
| 2023-10-17 | 2023-10-13 | 4.280 | 465,900 | +19,600 | 0.02% | 1,994,052 |
| 2023-10-16 | 2023-10-12 | 4.610 | 446,300 | -59,600 | 0.02% | 2,057,443 |
| 2023-10-13 | 2023-10-11 | 4.478 | 505,900 | -37,200 | 0.02% | 2,265,420 |
| 2023-10-12 | 2023-10-10 | 4.290 | 543,100 | -44,500 | 0.02% | 2,329,899 |
| 2023-10-11 | 2023-10-09 | 4.180 | 587,600 | -34,500 | 0.03% | 2,456,168 |
| 2023-10-10 | 2023-10-06 | 4.170 | 622,100 | -21,500 | 0.03% | 2,594,157 |
| 2023-10-09 | 2023-10-05 | 4.036 | 643,600 | +8,000 | 0.03% | 2,597,570 |
| 2023-10-06 | 2023-10-04 | 4.026 | 635,600 | +5,800 | 0.03% | 2,558,926 |
| 2023-10-05 | 2023-10-03 | 4.162 | 629,800 | +28,700 | 0.03% | 2,621,228 |
| 2023-10-04 | 2023-09-29 | 4.416 | 601,100 | -45,500 | 0.03% | 2,654,458 |
| 2023-10-03 | 2023-09-28 | 4.108 | 646,600 | +14,000 | 0.03% | 2,656,233 |
| 2023-09-29 | 2023-09-27 | 4.234 | 632,600 | +10,000 | 0.03% | 2,678,428 |
| 2023-09-28 | 2023-09-26 | 4.196 | 622,600 | +32,700 | 0.03% | 2,612,430 |
| 2023-09-27 | 2023-09-25 | 4.352 | 589,900 | +30,800 | 0.03% | 2,567,245 |
| 2023-09-26 | 2023-09-22 | 4.616 | 559,100 | -5,700 | 0.03% | 2,580,806 |
| 2023-09-25 | 2023-09-21 | 4.290 | 564,800 | +37,800 | 0.03% | 2,422,992 |
| 2023-09-22 | 2023-09-20 | 4.468 | 527,000 | +39,900 | 0.03% | 2,354,636 |
| 2023-09-21 | 2023-09-19 | 4.610 | 487,100 | +18,300 | 0.03% | 2,245,531 |
| 2023-09-20 | 2023-09-18 | 4.624 | 468,800 | +29,900 | 0.02% | 2,167,731 |
| 2023-09-19 | 2023-09-15 | 4.838 | 438,900 | -20,800 | 0.02% | 2,123,398 |
| 2023-09-18 | 2023-09-14 | 4.812 | 459,700 | +7,700 | 0.02% | 2,212,076 |
| 2023-09-15 | 2023-09-13 | 4.752 | 452,000 | +11,800 | 0.02% | 2,147,904 |
| 2023-09-14 | 2023-09-12 | 4.806 | 440,200 | +1,200 | 0.02% | 2,115,601 |
| 2023-09-13 | 2023-09-11 | 4.866 | 439,000 | +21,100 | 0.02% | 2,136,174 |
| 2023-09-12 | 2023-09-07 | 4.892 | 417,900 | +32,000 | 0.02% | 2,044,367 |
| 2023-09-11 | 2023-09-06 | 5.090 | 385,900 | +11,200 | 0.02% | 1,964,231 |
| 2023-09-07 | 2023-09-05 | 5.120 | 374,700 | +28,800 | 0.02% | 1,918,464 |
| 2023-09-06 | 2023-09-04 | 5.390 | 345,900 | -43,100 | 0.02% | 1,864,401 |
| 2023-09-04 | 2023-08-30 | 5.145 | 389,000 | +100 | 0.02% | 2,001,405 |
| 2023-08-31 | 2023-08-29 | 5.230 | 388,900 | -28,900 | 0.02% | 2,033,947 |
| 2023-08-30 | 2023-08-28 | 4.984 | 417,800 | -17,100 | 0.02% | 2,082,315 |
| 2023-08-28 | 2023-08-24 | 5.090 | 434,900 | -18,000 | 0.02% | 2,213,641 |
| 2023-08-25 | 2023-08-23 | 4.740 | 452,900 | +6,900 | 0.02% | 2,146,746 |
| 2023-08-24 | 2023-08-22 | 4.728 | 446,000 | -2,500 | 0.02% | 2,108,688 |
| 2023-08-23 | 2023-08-21 | 4.532 | 448,500 | +3,700 | 0.02% | 2,032,602 |
| 2023-08-22 | 2023-08-18 | 4.730 | 444,800 | +49,800 | 0.02% | 2,103,904 |
| 2023-08-21 | 2023-08-17 | 5.140 | 395,000 | +29,900 | 0.02% | 2,030,300 |
| 2023-08-18 | 2023-08-16 | 5.035 | 365,100 | +23,400 | 0.02% | 1,838,278 |
| 2023-08-17 | 2023-08-15 | 5.180 | 341,700 | +5,000 | 0.02% | 1,770,006 |
| 2023-08-16 | 2023-08-14 | 5.270 | 336,700 | +7,000 | 0.02% | 1,774,409 |
| 2023-08-15 | 2023-08-11 | 5.400 | 329,700 | +31,000 | 0.02% | 1,780,380 |
| 2023-08-14 | 2023-08-10 | 5.710 | 298,700 | -9,200 | 0.02% | 1,705,577 |
| 2023-08-11 | 2023-08-09 | 5.680 | 307,900 | +4,600 | 0.02% | 1,748,872 |
| 2023-08-10 | 2023-08-08 | 5.685 | 303,300 | +76,800 | 0.02% | 1,724,260 |
| 2023-08-09 | 2023-08-07 | 6.035 | 226,500 | -3,000 | 0.02% | 1,366,928 |
| 2023-08-08 | 2023-08-04 | 6.030 | 229,500 | -100 | 0.02% | 1,383,885 |
| 2023-08-07 | 2023-08-03 | 5.775 | 229,600 | -900 | 0.02% | 1,325,940 |
| 2023-08-04 | 2023-08-02 | 5.725 | 230,500 | +14,500 | 0.02% | 1,319,612 |
| 2023-08-02 | 2023-07-31 | 6.165 | 216,000 | -13,000 | 0.02% | 1,331,640 |
| 2023-08-01 | 2023-07-28 | 5.960 | 229,000 | -10,000 | 0.02% | 1,364,840 |
| 2023-07-31 | 2023-07-27 | 5.650 | 239,000 | -30,800 | 0.02% | 1,350,350 |
| 2023-07-28 | 2023-07-26 | 5.325 | 269,800 | +2,000 | 0.02% | 1,436,685 |
| 2023-07-27 | 2023-07-25 | 5.410 | 267,800 | -89,900 | 0.02% | 1,448,798 |
| 2023-07-26 | 2023-07-24 | 4.824 | 357,700 | +51,000 | 0.02% | 1,725,545 |
| 2023-07-25 | 2023-07-21 | 5.060 | 306,700 | +1,900 | 0.02% | 1,551,902 |
| 2023-07-24 | 2023-07-20 | 4.946 | 304,800 | -20,700 | 0.02% | 1,507,541 |
| 2023-07-21 | 2023-07-19 | 5.075 | 325,500 | +21,000 | 0.02% | 1,651,912 |
| 2023-07-20 | 2023-07-18 | 5.105 | 304,500 | +11,400 | 0.02% | 1,554,473 |
| 2023-07-19 | 2023-07-14 | 5.355 | 293,100 | -18,140 | 0.02% | 1,569,551 |
| 2023-07-18 | 2023-07-13 | 5.400 | 311,240 | -35,300 | 0.02% | 1,680,696 |
| 2023-07-14 | 2023-07-12 | 5.010 | 346,540 | -13,500 | 0.02% | 1,736,165 |
| 2023-07-13 | 2023-07-11 | 4.824 | 360,040 | -57,900 | 0.02% | 1,736,833 |
| 2023-07-12 | 2023-07-10 | 4.680 | 417,940 | +2,300 | 0.03% | 1,955,959 |
| 2023-07-11 | 2023-07-07 | 4.594 | 415,640 | +41,900 | 0.02% | 1,909,450 |
| 2023-07-10 | 2023-07-06 | 4.700 | 373,740 | -19,600 | 0.02% | 1,756,578 |
| 2023-07-07 | 2023-07-05 | 4.874 | 393,340 | +51,500 | 0.02% | 1,917,139 |
| 2023-07-06 | 2023-07-04 | 5.030 | 341,840 | -1,500 | 0.02% | 1,719,455 |
| 2023-07-05 | 2023-07-03 | 4.978 | 343,340 | -67,200 | 0.02% | 1,709,147 |
| 2023-07-04 | 2023-06-30 | 4.636 | 410,540 | +50,900 | 0.03% | 1,903,263 |
| 2023-07-03 | 2023-06-29 | 4.680 | 359,640 | +1,300 | 0.02% | 1,683,115 |
| 2023-06-30 | 2023-06-28 | 4.858 | 358,340 | -1,000 | 0.02% | 1,740,816 |
| 2023-06-29 | 2023-06-27 | 4.810 | 359,340 | -6,400 | 0.02% | 1,728,425 |
| 2023-06-28 | 2023-06-26 | 4.580 | 365,740 | +5,000 | 0.02% | 1,675,089 |
| 2023-06-27 | 2023-06-23 | 4.592 | 360,740 | +15,400 | 0.02% | 1,656,518 |
| 2023-06-26 | 2023-06-21 | 4.782 | 345,340 | +22,000 | 0.02% | 1,651,416 |
| 2023-06-23 | 2023-06-20 | 5.060 | 323,340 | +6,500 | 0.02% | 1,636,100 |
| 2023-06-21 | 2023-06-19 | 5.335 | 316,840 | +8,500 | 0.02% | 1,690,341 |
| 2023-06-20 | 2023-06-16 | 5.475 | 308,340 | -26,500 | 0.02% | 1,688,162 |
| 2023-06-19 | 2023-06-15 | 5.400 | 334,840 | -44,800 | 0.02% | 1,808,136 |
| 2023-06-16 | 2023-06-14 | 5.025 | 379,640 | -10,000 | 0.02% | 1,907,691 |
| 2023-06-15 | 2023-06-13 | 5.000 | 389,640 | -1,300 | 0.02% | 1,948,200 |
| 2023-06-14 | 2023-06-12 | 4.774 | 390,940 | -600 | 0.02% | 1,866,348 |
| 2023-06-09 | 2023-06-07 | 4.720 | 391,540 | -3,700 | 0.02% | 1,848,069 |
| 2023-06-08 | 2023-06-06 | 4.508 | 395,240 | -6,400 | 0.02% | 1,781,742 |
| 2023-06-06 | 2023-06-02 | 4.490 | 401,640 | -27,200 | 0.02% | 1,803,364 |
| 2023-06-02 | 2023-05-31 | 4.036 | 428,840 | +5,000 | 0.02% | 1,730,798 |
| 2023-06-01 | 2023-05-30 | 4.244 | 423,840 | +5,600 | 0.02% | 1,798,777 |
| 2023-05-31 | 2023-05-29 | 4.120 | 418,240 | -9,000 | 0.02% | 1,723,149 |
| 2023-05-30 | 2023-05-25 | 4.210 | 427,240 | +6,000 | 0.02% | 1,798,680 |
| 2023-05-29 | 2023-05-24 | 4.410 | 421,240 | +25,200 | 0.02% | 1,857,668 |
| 2023-05-25 | 2023-05-23 | 4.592 | 396,040 | +5,000 | 0.02% | 1,818,616 |
| 2023-05-24 | 2023-05-22 | 4.744 | 391,040 | -5,800 | 0.02% | 1,855,094 |
| 2023-05-23 | 2023-05-19 | 4.550 | 396,840 | +5,800 | 0.02% | 1,805,622 |
| 2023-05-22 | 2023-05-18 | 4.768 | 391,040 | -5,000 | 0.02% | 1,864,479 |
| 2023-05-17 | 2023-05-15 | 4.800 | 396,040 | -1,700 | 0.02% | 1,900,992 |
| 2023-05-16 | 2023-05-12 | 4.670 | 397,740 | -18,200 | 0.02% | 1,857,446 |
| 2023-05-15 | 2023-05-11 | 4.664 | 415,940 | -9,700 | 0.02% | 1,939,944 |
| 2023-05-12 | 2023-05-10 | 4.544 | 425,640 | +5,000 | 0.02% | 1,934,108 |
| 2023-05-11 | 2023-05-09 | 4.502 | 420,640 | +21,700 | 0.02% | 1,893,721 |
| 2023-05-10 | 2023-05-08 | 4.790 | 398,940 | -20,100 | 0.02% | 1,910,923 |
| 2023-05-09 | 2023-05-05 | 4.742 | 419,040 | +3,700 | 0.02% | 1,987,088 |
| 2023-05-08 | 2023-05-04 | 4.668 | 415,340 | +19,000 | 0.02% | 1,938,807 |
| 2023-05-05 | 2023-05-03 | 4.600 | 396,340 | +5,000 | 0.02% | 1,823,164 |
| 2023-05-04 | 2023-05-02 | 4.768 | 391,340 | +300 | 0.02% | 1,865,909 |
| 2023-05-03 | 2023-04-28 | 4.788 | 391,040 | +10,000 | 0.02% | 1,872,300 |
| 2023-04-28 | 2023-04-26 | 4.702 | 381,040 | -6,200 | 0.02% | 1,791,650 |
| 2023-04-27 | 2023-04-25 | 4.588 | 387,240 | +31,200 | 0.02% | 1,776,657 |
| 2023-04-25 | 2023-04-21 | 4.942 | 356,040 | +20,900 | 0.02% | 1,759,550 |
| 2023-04-21 | 2023-04-19 | 5.330 | 335,140 | +13,400 | 0.02% | 1,786,296 |
| 2023-04-20 | 2023-04-18 | 5.575 | 321,740 | +24,200 | 0.02% | 1,793,700 |
| 2023-04-19 | 2023-04-17 | 5.715 | 297,540 | -15,800 | 0.02% | 1,700,441 |
| 2023-04-18 | 2023-04-14 | 5.490 | 313,340 | -4,400 | 0.02% | 1,720,237 |
| 2023-04-14 | 2023-04-12 | 5.480 | 317,740 | +25,300 | 0.02% | 1,741,215 |
| 2023-04-12 | 2023-04-06 | 5.700 | 292,440 | -1,000 | 0.02% | 1,666,908 |
| 2023-04-11 | 2023-04-04 | 5.700 | 293,440 | +17,200 | 0.02% | 1,672,608 |
| 2023-04-06 | 2023-04-03 | 5.880 | 276,240 | +10,000 | 0.02% | 1,624,291 |
| 2023-04-04 | 2023-03-31 | 5.875 | 266,240 | -10,000 | 0.02% | 1,564,160 |
| 2023-04-03 | 2023-03-30 | 5.790 | 276,240 | -800 | 0.02% | 1,599,430 |
| 2023-03-31 | 2023-03-29 | 5.720 | 277,040 | -6,700 | 0.02% | 1,584,669 |
| 2023-03-30 | 2023-03-28 | 5.470 | 283,740 | -14,600 | 0.02% | 1,552,058 |
| 2023-03-29 | 2023-03-27 | 5.400 | 298,340 | +14,600 | 0.02% | 1,611,036 |
| 2023-03-28 | 2023-03-24 | 5.700 | 283,740 | -13,500 | 0.02% | 1,617,318 |
| 2023-03-27 | 2023-03-23 | 5.625 | 297,240 | -36,700 | 0.02% | 1,671,975 |
| 2023-03-24 | 2023-03-22 | 5.150 | 333,940 | -33,000 | 0.02% | 1,719,791 |
| 2023-03-23 | 2023-03-21 | 5.035 | 366,940 | -13,000 | 0.03% | 1,847,543 |
| 2023-03-22 | 2023-03-20 | 4.818 | 379,940 | +3,000 | 0.03% | 1,830,551 |
| 2023-03-21 | 2023-03-17 | 5.080 | 376,940 | -2,000 | 0.03% | 1,914,855 |
| 2023-03-20 | 2023-03-16 | 4.700 | 378,940 | +2,000 | 0.03% | 1,781,018 |
| 2023-03-17 | 2023-03-15 | 4.822 | 376,940 | +3,000 | 0.03% | 1,817,605 |
| 2023-03-16 | 2023-03-14 | 4.610 | 373,940 | +5,000 | 0.03% | 1,723,863 |
| 2023-03-15 | 2023-03-13 | 4.886 | 368,940 | -32,000 | 0.03% | 1,802,641 |
| 2023-03-14 | 2023-03-10 | 4.606 | 400,940 | +20,000 | 0.03% | 1,846,730 |
| 2023-03-13 | 2023-03-09 | 5.005 | 380,940 | +30,000 | 0.03% | 1,906,605 |
| 2023-03-10 | 2023-03-08 | 5.150 | 350,940 | +36,000 | 0.03% | 1,807,341 |
| 2023-03-09 | 2023-03-07 | 5.510 | 314,940 | +46,100 | 0.03% | 1,735,319 |
| 2023-03-08 | 2023-03-06 | 5.670 | 268,840 | +19,500 | 0.02% | 1,524,323 |
| 2023-03-07 | 2023-03-03 | 5.760 | 249,340 | -4,800 | 0.02% | 1,436,198 |
| 2023-03-06 | 2023-03-02 | 5.540 | 254,140 | +11,400 | 0.02% | 1,407,936 |
| 2023-03-03 | 2023-03-01 | 5.715 | 242,740 | -69,400 | 0.02% | 1,387,259 |
| 2023-03-02 | 2023-02-28 | 5.045 | 312,140 | +15,700 | 0.03% | 1,574,746 |
| 2023-03-01 | 2023-02-27 | 5.200 | 296,440 | -300 | 0.03% | 1,541,488 |
| 2023-02-28 | 2023-02-24 | 5.250 | 296,740 | +31,000 | 0.03% | 1,557,885 |
| 2023-02-27 | 2023-02-23 | 5.670 | 265,740 | -8,300 | 0.03% | 1,506,746 |
| 2023-02-24 | 2023-02-22 | 5.515 | 274,040 | +28,600 | 0.03% | 1,511,331 |
| 2023-02-23 | 2023-02-21 | 5.680 | 245,440 | +52,000 | 0.03% | 1,394,099 |
| 2023-02-22 | 2023-02-20 | 6.135 | 193,440 | -27,200 | 0.02% | 1,186,754 |
| 2023-02-21 | 2023-02-17 | 6.000 | 220,640 | +61,400 | 0.02% | 1,323,840 |
| 2023-02-20 | 2023-02-16 | 6.275 | 159,240 | -42,700 | 0.02% | 999,231 |
| 2023-02-17 | 2023-02-15 | 6.030 | 201,940 | +12,000 | 0.02% | 1,217,698 |
| 2023-02-16 | 2023-02-14 | 6.180 | 189,940 | +15,700 | 0.02% | 1,173,829 |
| 2023-02-15 | 2023-02-13 | 6.325 | 174,240 | +2,000 | 0.02% | 1,102,068 |
| 2023-02-14 | 2023-02-10 | 6.270 | 172,240 | +60,000 | 0.02% | 1,079,945 |
| 2023-02-13 | 2023-02-09 | 6.920 | 112,240 | -10,000 | 0.01% | 776,701 |
| 2023-02-09 | 2023-02-07 | 6.760 | 122,240 | +23,000 | 0.02% | 826,342 |
| 2023-02-01 | 2023-01-30 | 6.950 | 99,240 | -3,000 | 0.01% | 689,718 |
| 2023-01-31 | 2023-01-27 | 7.710 | 102,240 | -5,000 | 0.01% | 788,270 |
| 2023-01-30 | 2023-01-26 | 7.550 | 107,240 | -20,000 | 0.01% | 809,662 |
| 2023-01-27 | 2023-01-20 | 7.000 | 127,240 | -12,300 | 0.02% | 890,680 |
| 2023-01-26 | 2023-01-19 | 6.630 | 139,540 | +17,300 | 0.02% | 925,150 |
| 2023-01-20 | 2023-01-18 | 6.870 | 122,240 | -12,400 | 0.01% | 839,789 |
| 2023-01-19 | 2023-01-17 | 6.765 | 134,640 | +8,600 | 0.02% | 910,840 |
| 2023-01-13 | 2023-01-11 | 6.960 | 126,040 | -12,000 | 0.01% | 877,238 |
| 2023-01-09 | 2023-01-05 | 6.820 | 138,040 | +15,000 | 0.02% | 941,433 |
| 2023-01-06 | 2023-01-04 | 6.625 | 123,040 | -60,500 | 0.01% | 815,140 |
| 2023-01-05 | 2023-01-03 | 6.090 | 183,540 | -20,000 | 0.02% | 1,117,759 |
| 2023-01-03 | 2022-12-29 | 5.730 | 203,540 | +22,000 | 0.02% | 1,166,284 |
| 2022-12-30 | 2022-12-28 | 6.050 | 181,540 | -10,000 | 0.02% | 1,098,317 |
| 2022-12-29 | 2022-12-23 | 5.815 | 191,540 | +10,000 | 0.02% | 1,113,805 |
| 2022-12-28 | 2022-12-22 | 6.050 | 181,540 | -40,000 | 0.02% | 1,098,317 |
| 2022-12-23 | 2022-12-21 | 5.540 | 221,540 | +30,000 | 0.02% | 1,227,332 |
| 2022-12-21 | 2022-12-19 | 5.830 | 191,540 | +15,000 | 0.02% | 1,116,678 |
| 2022-12-20 | 2022-12-16 | 5.930 | 176,540 | +10,000 | 0.02% | 1,046,882 |
| 2022-12-16 | 2022-12-14 | 6.195 | 166,540 | +13,200 | 0.02% | 1,031,715 |
| 2022-12-15 | 2022-12-13 | 6.120 | 153,340 | -14,200 | 0.02% | 938,441 |
| 2022-12-14 | 2022-12-12 | 6.015 | 167,540 | +15,000 | 0.02% | 1,007,753 |
| 2022-12-13 | 2022-12-09 | 6.595 | 152,540 | -31,200 | 0.02% | 1,006,001 |
| 2022-12-12 | 2022-12-08 | 6.290 | 183,740 | -37,500 | 0.02% | 1,155,725 |
| 2022-12-09 | 2022-12-07 | 5.560 | 221,240 | +15,500 | 0.02% | 1,230,094 |
| 2022-12-08 | 2022-12-06 | 5.980 | 205,740 | +9,000 | 0.02% | 1,230,325 |
| 2022-12-07 | 2022-12-05 | 6.250 | 196,740 | -50,000 | 0.02% | 1,229,625 |
| 2022-12-05 | 2022-12-01 | 5.130 | 246,740 | -29,700 | 0.02% | 1,265,776 |
| 2022-12-02 | 2022-11-30 | 5.080 | 276,440 | -3,000 | 0.03% | 1,404,315 |
| 2022-12-01 | 2022-11-29 | 4.814 | 279,440 | -20,000 | 0.03% | 1,345,224 |
| 2022-11-30 | 2022-11-28 | 4.152 | 299,440 | +10,000 | 0.03% | 1,243,275 |
| 2022-11-25 | 2022-11-23 | 4.500 | 289,440 | +7,000 | 0.03% | 1,302,480 |
| 2022-11-23 | 2022-11-21 | 4.682 | 282,440 | +13,000 | 0.03% | 1,322,384 |
| 2022-11-22 | 2022-11-18 | 4.984 | 269,440 | +12,000 | 0.03% | 1,342,889 |
| 2022-11-18 | 2022-11-16 | 5.170 | 257,440 | -5,000 | 0.02% | 1,330,965 |
| 2022-11-17 | 2022-11-15 | 5.170 | 262,440 | -34,300 | 0.02% | 1,356,815 |
| 2022-11-16 | 2022-11-14 | 4.520 | 296,740 | -5,500 | 0.03% | 1,341,265 |
| 2022-11-15 | 2022-11-11 | 4.374 | 302,240 | -45,000 | 0.03% | 1,321,998 |
| 2022-11-14 | 2022-11-10 | 3.636 | 347,240 | +21,000 | 0.03% | 1,262,565 |
| 2022-11-11 | 2022-11-09 | 3.882 | 326,240 | +8,000 | 0.03% | 1,266,464 |
| 2022-11-10 | 2022-11-08 | 4.058 | 318,240 | +9,000 | 0.03% | 1,291,418 |
| 2022-11-09 | 2022-11-07 | 4.190 | 309,240 | -20,000 | 0.03% | 1,295,716 |
| 2022-11-08 | 2022-11-04 | 3.868 | 329,240 | -14,900 | 0.03% | 1,273,500 |
| 2022-11-07 | 2022-11-03 | 3.364 | 344,140 | +2,000 | 0.03% | 1,157,687 |
| 2022-11-04 | 2022-11-02 | 3.638 | 342,140 | -9,000 | 0.03% | 1,244,705 |
| 2022-11-03 | 2022-11-01 | 3.474 | 351,140 | -23,100 | 0.03% | 1,219,860 |
| 2022-11-02 | 2022-10-31 | 2.980 | 374,240 | -24,000 | 0.03% | 1,115,235 |
| 2022-11-01 | 2022-10-28 | 2.922 | 398,240 | +33,000 | 0.03% | 1,163,657 |
| 2022-10-31 | 2022-10-27 | 3.288 | 365,240 | -11,000 | 0.03% | 1,200,909 |
| 2022-10-28 | 2022-10-26 | 3.220 | 376,240 | -38,000 | 0.03% | 1,211,493 |
| 2022-10-27 | 2022-10-25 | 3.074 | 414,240 | +4,000 | 0.03% | 1,273,374 |
| 2022-10-26 | 2022-10-24 | 2.912 | 410,240 | +26,000 | 0.03% | 1,194,619 |
| 2022-10-25 | 2022-10-21 | 3.612 | 384,240 | +2,100 | 0.03% | 1,387,875 |
| 2022-10-24 | 2022-10-20 | 3.644 | 382,140 | +3,000 | 0.03% | 1,392,518 |
| 2022-10-21 | 2022-10-19 | 3.850 | 379,140 | +20,900 | 0.03% | 1,459,689 |
| 2022-10-20 | 2022-10-18 | 4.200 | 358,240 | -28,600 | 0.03% | 1,504,608 |
| 2022-10-19 | 2022-10-17 | 3.900 | 386,840 | +22,000 | 0.04% | 1,508,676 |
| 2022-10-18 | 2022-10-14 | 3.880 | 364,840 | -18,000 | 0.03% | 1,415,579 |
| 2022-10-17 | 2022-10-13 | 3.770 | 382,840 | +2,000 | 0.04% | 1,443,307 |
| 2022-10-14 | 2022-10-12 | 4.062 | 380,840 | +9,600 | 0.04% | 1,546,972 |
| 2022-10-13 | 2022-10-11 | 4.068 | 371,240 | +24,000 | 0.04% | 1,510,204 |
| 2022-10-12 | 2022-10-10 | 4.390 | 347,240 | +9,000 | 0.03% | 1,524,384 |
| 2022-10-11 | 2022-10-07 | 4.770 | 338,240 | +32,000 | 0.04% | 1,613,405 |
| 2022-10-10 | 2022-10-06 | 5.130 | 306,240 | +11,500 | 0.03% | 1,571,011 |
| 2022-10-07 | 2022-10-05 | 5.195 | 294,740 | -28,000 | 0.03% | 1,531,174 |
| 2022-10-06 | 2022-10-03 | 4.490 | 322,740 | +13,100 | 0.03% | 1,449,103 |
| 2022-10-05 | 2022-09-30 | 4.560 | 309,640 | +11,300 | 0.03% | 1,411,958 |
| 2022-10-03 | 2022-09-29 | 4.650 | 298,340 | +23,500 | 0.03% | 1,387,281 |
| 2022-09-29 | 2022-09-27 | 5.205 | 274,840 | +6,400 | 0.03% | 1,430,542 |
| 2022-09-28 | 2022-09-26 | 5.115 | 268,440 | -6,700 | 0.03% | 1,373,071 |
| 2022-09-27 | 2022-09-23 | 4.960 | 275,140 | +15,700 | 0.03% | 1,364,694 |
| 2022-09-26 | 2022-09-22 | 5.230 | 259,440 | +21,700 | 0.03% | 1,356,871 |
| 2022-09-22 | 2022-09-20 | 5.760 | 237,740 | +2,000 | 0.03% | 1,369,382 |
| 2022-09-21 | 2022-09-19 | 5.525 | 235,740 | +23,000 | 0.03% | 1,302,464 |
| 2022-09-19 | 2022-09-15 | 6.120 | 212,740 | +40,100 | 0.03% | 1,301,969 |
| 2022-09-15 | 2022-09-13 | 6.440 | 172,640 | +15,000 | 0.02% | 1,111,802 |
| 2022-09-14 | 2022-09-09 | 6.470 | 157,640 | -20,300 | 0.02% | 1,019,931 |
| 2022-09-13 | 2022-09-08 | 6.145 | 177,940 | +18,500 | 0.02% | 1,093,441 |
| 2022-09-08 | 2022-09-06 | 6.460 | 159,440 | -12,000 | 0.02% | 1,029,982 |
| 2022-09-07 | 2022-09-05 | 6.460 | 171,440 | +25,000 | 0.02% | 1,107,502 |
| 2022-09-06 | 2022-09-02 | 6.700 | 146,440 | +8,200 | 0.02% | 981,148 |
| 2022-09-02 | 2022-08-31 | 7.160 | 138,240 | -1,200 | 0.02% | 989,798 |
| 2022-09-01 | 2022-08-30 | 6.980 | 139,440 | +1,500 | 0.02% | 973,291 |
| 2022-08-31 | 2022-08-29 | 7.050 | 137,940 | +5,700 | 0.02% | 972,477 |
| 2022-08-30 | 2022-08-26 | 7.235 | 132,240 | -13,100 | 0.02% | 956,756 |
| 2022-08-29 | 2022-08-25 | 7.140 | 145,340 | -60,900 | 0.02% | 1,037,728 |
| 2022-08-26 | 2022-08-24 | 6.380 | 206,240 | +59,600 | 0.03% | 1,315,811 |
| 2022-08-24 | 2022-08-22 | 6.820 | 146,640 | +3,000 | 0.02% | 1,000,085 |
| 2022-08-23 | 2022-08-19 | 6.915 | 143,640 | +1,000 | 0.02% | 993,271 |
| 2022-08-22 | 2022-08-18 | 6.945 | 142,640 | +2,000 | 0.02% | 990,635 |
| 2022-08-19 | 2022-08-17 | 7.090 | 140,640 | -1,200 | 0.02% | 997,138 |
| 2022-08-18 | 2022-08-16 | 7.040 | 141,840 | +12,300 | 0.02% | 998,554 |
| 2022-08-16 | 2022-08-12 | 7.465 | 129,540 | -3,200 | 0.02% | 967,016 |
| 2022-08-15 | 2022-08-11 | 7.390 | 132,740 | -1,600 | 0.02% | 980,949 |
| 2022-08-12 | 2022-08-10 | 6.890 | 134,340 | +19,100 | 0.02% | 925,603 |
| 2022-08-10 | 2022-08-08 | 7.460 | 115,240 | +3,700 | 0.02% | 859,690 |
| 2022-08-09 | 2022-08-05 | 7.750 | 111,540 | -3,200 | 0.02% | 864,435 |
| 2022-08-08 | 2022-08-04 | 7.610 | 114,740 | -19,000 | 0.02% | 873,171 |
| 2022-08-05 | 2022-08-03 | 7.145 | 133,740 | +13,000 | 0.02% | 955,572 |
| 2022-08-03 | 2022-08-01 | 7.440 | 120,740 | +8,000 | 0.02% | 898,306 |
| 2022-08-02 | 2022-07-29 | 7.435 | 112,740 | +12,500 | 0.02% | 838,222 |
| 2022-07-29 | 2022-07-27 | 8.220 | 100,240 | +1,000 | 0.02% | 823,973 |
| 2022-07-28 | 2022-07-26 | 8.450 | 99,240 | +79,512 | 0.02% | 838,578 |
| 2022-07-27 | 2022-07-25 | 8.210 | 19,728 | +80 | 0.00% | 161,967 |
| 2022-07-26 | 2022-07-22 | 8.450 | 19,648 | -83,192 | 0.00% | 166,026 |
| 2022-07-22 | 2022-07-20 | 8.400 | 102,840 | -4,000 | 0.02% | 863,856 |
| 2022-07-20 | 2022-07-18 | 8.400 | 106,840 | -8,600 | 0.02% | 897,456 |
| 2022-07-19 | 2022-07-15 | 7.910 | 115,440 | +12,600 | 0.02% | 913,130 |
| 2022-07-18 | 2022-07-14 | 8.420 | 102,840 | -6,200 | 0.02% | 865,913 |
| 2022-07-15 | 2022-07-13 | 8.330 | 109,040 | +3,800 | 0.02% | 908,303 |
| 2022-07-14 | 2022-07-12 | 8.250 | 105,240 | +2,000 | 0.02% | 868,230 |
| 2022-07-13 | 2022-07-11 | 8.540 | 103,240 | +19,000 | 0.02% | 881,670 |
| 2022-07-12 | 2022-07-08 | 9.300 | 84,240 | -2,000 | 0.02% | 783,432 |
| 2022-07-11 | 2022-07-07 | 9.170 | 86,240 | +3,000 | 0.02% | 790,821 |
| 2022-07-08 | 2022-07-06 | 9.240 | 83,240 | +2,200 | 0.02% | 769,138 |
| 2022-07-07 | 2022-07-05 | 9.520 | 81,040 | -4,000 | 0.02% | 771,501 |
| 2022-07-05 | 2022-06-30 | 9.600 | 85,040 | +15,400 | 0.02% | 816,384 |
| 2022-06-30 | 2022-06-28 | 10.500 | 69,640 | -2,400 | 0.02% | 731,220 |
| 2022-06-29 | 2022-06-27 | 10.410 | 72,040 | -18,400 | 0.02% | 749,936 |
| 2022-06-28 | 2022-06-24 | 9.480 | 90,440 | -41,200 | 0.02% | 857,371 |
| 2022-06-27 | 2022-06-23 | 8.850 | 131,640 | +11,000 | 0.03% | 1,165,014 |
| 2022-06-23 | 2022-06-21 | 9.250 | 120,640 | -17,960 | 0.03% | 1,115,920 |
| 2022-06-22 | 2022-06-20 | 8.850 | 138,600 | -3,000 | 0.03% | 1,226,610 |
| 2022-06-21 | 2022-06-17 | 8.880 | 141,600 | -8,200 | 0.03% | 1,257,408 |
| 2022-06-20 | 2022-06-16 | 8.440 | 149,800 | +32,160 | 0.03% | 1,264,312 |
| 2022-06-17 | 2022-06-15 | 9.040 | 117,640 | -2,800 | 0.03% | 1,063,466 |
| 2022-06-16 | 2022-06-14 | 8.650 | 120,440 | -8,920 | 0.03% | 1,041,806 |
| 2022-06-15 | 2022-06-13 | 8.620 | 129,360 | +40,320 | 0.03% | 1,115,083 |
| 2022-06-14 | 2022-06-10 | 9.530 | 89,040 | -2,600 | 0.02% | 848,551 |
| 2022-06-13 | 2022-06-09 | 9.230 | 91,640 | +16,600 | 0.02% | 845,837 |
| 2022-06-10 | 2022-06-08 | 9.530 | 75,040 | -38,000 | 0.02% | 715,131 |
| 2022-06-09 | 2022-06-07 | 8.710 | 113,040 | -5,800 | 0.02% | 984,578 |
| 2022-06-08 | 2022-06-06 | 8.730 | 118,840 | -12,200 | 0.03% | 1,037,473 |
| 2022-06-06 | 2022-06-01 | 8.130 | 131,040 | +8,400 | 0.03% | 1,065,355 |
| 2022-06-02 | 2022-05-31 | 8.310 | 122,640 | -16,000 | 0.03% | 1,019,138 |
| 2022-06-01 | 2022-05-30 | 7.830 | 138,640 | -69,400 | 0.03% | 1,085,551 |
| 2022-05-31 | 2022-05-27 | 7.250 | 208,040 | -49,000 | 0.04% | 1,508,290 |
| 2022-05-30 | 2022-05-26 | 6.740 | 257,040 | +60,000 | 0.05% | 1,732,450 |
| 2022-05-27 | 2022-05-25 | 6.780 | 197,040 | +14,000 | 0.04% | 1,335,931 |
| 2022-05-26 | 2022-05-24 | 6.750 | 183,040 | +8,000 | 0.03% | 1,235,520 |
| 2022-05-25 | 2022-05-23 | 7.270 | 175,040 | +34,000 | 0.04% | 1,272,541 |
| 2022-05-24 | 2022-05-20 | 7.650 | 141,040 | -10,480 | 0.03% | 1,078,956 |
| 2022-05-20 | 2022-05-18 | 7.550 | 151,520 | +2,580 | 0.03% | 1,143,976 |
| 2022-05-19 | 2022-05-17 | 7.600 | 148,940 | -6,400 | 0.03% | 1,131,944 |
| 2022-05-18 | 2022-05-16 | 6.800 | 155,340 | +1,100 | 0.03% | 1,056,312 |
| 2022-05-17 | 2022-05-13 | 6.820 | 154,240 | -22,200 | 0.03% | 1,051,917 |
| 2022-05-16 | 2022-05-12 | 6.250 | 176,440 | +18,200 | 0.03% | 1,102,750 |
| 2022-05-13 | 2022-05-11 | 6.770 | 158,240 | -9,000 | 0.03% | 1,071,285 |
| 2022-05-12 | 2022-05-10 | 6.390 | 167,240 | +10,000 | 0.03% | 1,068,664 |
| 2022-05-11 | 2022-05-06 | 6.850 | 157,240 | +11,000 | 0.03% | 1,077,094 |
| 2022-05-10 | 2022-05-05 | 7.660 | 146,240 | -4,000 | 0.03% | 1,120,198 |
| 2022-05-06 | 2022-05-04 | 7.690 | 150,240 | +17,200 | 0.03% | 1,155,346 |
| 2022-05-05 | 2022-05-03 | 8.220 | 133,040 | +3,200 | 0.03% | 1,093,589 |
| 2022-05-04 | 2022-04-29 | 8.490 | 129,840 | -53,000 | 0.03% | 1,102,342 |
| 2022-05-03 | 2022-04-28 | 7.100 | 182,840 | -3,500 | 0.04% | 1,298,164 |
| 2022-04-29 | 2022-04-27 | 6.790 | 186,340 | +2,000 | 0.04% | 1,265,249 |
| 2022-04-28 | 2022-04-26 | 6.520 | 184,340 | -5,600 | 0.04% | 1,201,897 |
| 2022-04-27 | 2022-04-25 | 6.180 | 189,940 | +5,000 | 0.04% | 1,173,829 |
| 2022-04-26 | 2022-04-22 | 6.860 | 184,940 | -1,000 | 0.04% | 1,268,688 |
| 2022-04-25 | 2022-04-21 | 6.770 | 185,940 | -2,900 | 0.04% | 1,258,814 |
| 2022-04-22 | 2022-04-20 | 7.340 | 188,840 | +34,000 | 0.05% | 1,386,086 |
| 2022-04-21 | 2022-04-19 | 7.430 | 154,840 | +14,400 | 0.04% | 1,150,461 |
| 2022-04-20 | 2022-04-14 | 8.040 | 140,440 | -1,000 | 0.04% | 1,129,138 |
| 2022-04-19 | 2022-04-13 | 7.820 | 141,440 | -5,200 | 0.04% | 1,106,061 |
| 2022-04-13 | 2022-04-11 | 7.540 | 146,640 | +8,600 | 0.04% | 1,105,666 |
| 2022-04-12 | 2022-04-08 | 8.470 | 138,040 | +9,400 | 0.04% | 1,169,199 |
| 2022-04-11 | 2022-04-07 | 8.770 | 128,640 | +21,000 | 0.04% | 1,128,173 |
| 2022-04-08 | 2022-04-06 | 9.070 | 107,640 | +52,600 | 0.03% | 976,295 |
| 2022-04-07 | 2022-04-04 | 9.900 | 55,040 | -45,600 | 0.02% | 544,896 |
| 2022-04-06 | 2022-04-01 | 8.880 | 100,640 | +8,000 | 0.03% | 893,683 |
| 2022-04-04 | 2022-03-31 | 9.070 | 92,640 | +20,800 | 0.03% | 840,245 |
| 2022-04-01 | 2022-03-30 | 9.340 | 71,840 | -26,400 | 0.02% | 670,986 |
| 2022-03-31 | 2022-03-29 | 9.210 | 98,240 | -2,400 | 0.03% | 904,790 |
| 2022-03-30 | 2022-03-28 | 8.770 | 100,640 | -13,000 | 0.03% | 882,613 |
| 2022-03-29 | 2022-03-25 | 8.360 | 113,640 | +27,400 | 0.03% | 950,030 |
| 2022-03-28 | 2022-03-24 | 9.260 | 86,240 | +39,200 | 0.02% | 798,582 |
| 2022-03-25 | 2022-03-23 | 9.920 | 47,040 | -22,000 | 0.01% | 466,637 |
| 2022-03-24 | 2022-03-22 | 9.530 | 69,040 | -33,500 | 0.02% | 657,951 |
| 2022-03-23 | 2022-03-21 | 8.610 | 102,540 | +26,500 | 0.03% | 882,869 |
| 2022-03-22 | 2022-03-18 | 8.860 | 76,040 | -1,000 | 0.02% | 673,714 |
| 2022-03-21 | 2022-03-17 | 9.140 | 77,040 | -1,000 | 0.02% | 704,146 |
| 2022-03-18 | 2022-03-16 | 7.950 | 78,040 | -16,000 | 0.02% | 620,418 |
| 2022-03-17 | 2022-03-15 | 5.510 | 94,040 | +19,000 | 0.03% | 518,160 |
| 2022-03-16 | 2022-03-14 | 6.530 | 75,040 | -200 | 0.02% | 490,011 |
| 2022-03-15 | 2022-03-11 | 8.500 | 75,240 | +7,000 | 0.02% | 639,540 |
| 2022-03-14 | 2022-03-10 | 9.230 | 68,240 | +8,400 | 0.02% | 629,855 |
| 2022-03-11 | 2022-03-09 | 9.080 | 59,840 | +9,600 | 0.02% | 543,347 |
| 2022-03-10 | 2022-03-08 | 8.980 | 50,240 | +2,000 | 0.02% | 451,155 |
| 2022-03-09 | 2022-03-07 | 9.590 | 48,240 | -1,000 | 0.02% | 462,622 |
| 2022-03-08 | 2022-03-04 | 10.570 | 49,240 | +1,000 | 0.02% | 520,467 |
| 2022-03-07 | 2022-03-03 | 11.610 | 48,240 | +1,260 | 0.02% | 560,066 |
| 2022-03-04 | 2022-03-02 | 11.920 | 46,980 | -2,000 | 0.02% | 560,002 |
| 2022-03-03 | 2022-03-01 | 12.590 | 48,980 | +4,000 | 0.02% | 616,658 |
| 2022-03-02 | 2022-02-28 | 12.410 | 44,980 | +1,000 | 0.02% | 558,202 |
| 2022-03-01 | 2022-02-25 | 12.400 | 43,980 | +2,440 | 0.02% | 545,352 |
| 2022-02-28 | 2022-02-24 | 12.200 | 41,540 | +5,000 | 0.02% | 506,788 |
| 2022-02-25 | 2022-02-23 | 13.360 | 36,540 | -2,000 | 0.02% | 488,174 |
| 2022-02-24 | 2022-02-22 | 12.950 | 38,540 | +4,000 | 0.02% | 499,093 |
| 2022-02-23 | 2022-02-21 | 13.580 | 34,540 | +18,000 | 0.02% | 469,053 |
| 2022-02-21 | 2022-02-17 | 15.270 | 16,540 | -1,000 | 0.01% | 252,566 |
| 2022-02-17 | 2022-02-15 | 14.420 | 17,540 | -2,000 | 0.01% | 252,927 |
| 2022-02-16 | 2022-02-14 | 14.490 | 19,540 | +3,000 | 0.01% | 283,135 |
| 2022-02-15 | 2022-02-11 | 14.920 | 16,540 | +3,000 | 0.01% | 246,777 |
| 2022-02-11 | 2022-02-09 | 15.190 | 13,540 | -6,800 | 0.01% | 205,673 |
| 2022-02-10 | 2022-02-08 | 14.170 | 20,340 | +5,000 | 0.01% | 288,218 |
| 2022-02-09 | 2022-02-07 | 14.590 | 15,340 | -2,000 | 0.01% | 223,811 |
| 2022-02-08 | 2022-02-04 | 14.950 | 17,340 | -1,000 | 0.01% | 259,233 |
| 2022-02-07 | 2022-01-31 | 14.100 | 18,340 | +2,000 | 0.01% | 258,594 |
| 2022-02-04 | 2022-01-27 | 14.050 | 16,340 | +3,400 | 0.01% | 229,577 |
| 2022-01-26 | 2022-01-24 | 15.740 | 12,940 | -6,000 | 0.01% | 203,676 |
| 2022-01-25 | 2022-01-21 | 16.620 | 18,940 | +7,600 | 0.01% | 314,783 |
| 2022-01-24 | 2022-01-20 | 16.810 | 11,340 | -1,000 | 0.01% | 190,625 |
| 2022-01-20 | 2022-01-18 | 15.750 | 12,340 | +1,000 | 0.01% | 194,355 |
| 2022-01-19 | 2022-01-17 | 15.880 | 11,340 | -3,000 | 0.01% | 180,079 |
| 2022-01-18 | 2022-01-14 | 16.130 | 14,340 | +3,000 | 0.01% | 231,304 |
| 2022-01-14 | 2022-01-12 | 16.800 | 11,340 | -600 | 0.01% | 190,512 |
| 2022-01-13 | 2022-01-11 | 15.320 | 11,940 | -1,000 | 0.01% | 182,921 |
| 2022-01-12 | 2022-01-10 | 15.400 | 12,940 | +1,000 | 0.01% | 199,276 |
| 2022-01-11 | 2022-01-07 | 14.690 | 11,940 | -5,400 | 0.01% | 175,399 |
| 2022-01-10 | 2022-01-06 | 14.240 | 17,340 | +1,000 | 0.01% | 246,922 |
| 2022-01-07 | 2022-01-05 | 13.770 | 16,340 | +3,000 | 0.01% | 225,002 |
| 2022-01-05 | 2022-01-03 | 15.580 | 13,340 | +2,000 | 0.01% | 207,837 |
| 2022-01-04 | 2021-12-31 | 15.800 | 11,340 | -2,600 | 0.01% | 179,172 |
| 2021-12-30 | 2021-12-28 | 15.180 | 13,940 | +2,000 | 0.01% | 211,609 |
| 2021-12-29 | 2021-12-24 | 15.560 | 11,940 | -2,000 | 0.01% | 185,786 |
| 2021-12-23 | 2021-12-21 | 15.500 | 13,940 | -1,000 | 0.01% | 216,070 |
| 2021-12-22 | 2021-12-20 | 14.890 | 14,940 | +1,000 | 0.01% | 222,457 |
| 2021-12-21 | 2021-12-17 | 15.890 | 13,940 | -3,000 | 0.01% | 221,507 |
| 2021-12-20 | 2021-12-16 | 16.820 | 16,940 | +4,000 | 0.01% | 284,931 |
| 2021-12-16 | 2021-12-14 | 17.030 | 12,940 | +1,000 | 0.01% | 220,368 |
| 2021-12-15 | 2021-12-13 | 17.950 | 11,940 | -600 | 0.01% | 214,323 |
| 2021-12-10 | 2021-12-08 | 17.560 | 12,540 | -3,000 | 0.01% | 220,202 |
| 2021-12-09 | 2021-12-07 | 17.580 | 15,540 | +1,000 | 0.01% | 273,193 |
| 2021-12-07 | 2021-12-03 | 17.370 | 14,540 | +2,000 | 0.01% | 252,560 |
| 2021-12-02 | 2021-11-30 | 17.970 | 12,540 | +2,600 | 0.01% | 225,344 |
| 2021-12-01 | 2021-11-29 | 18.410 | 9,940 | -3,000 | 0.01% | 182,995 |
| 2021-11-30 | 2021-11-26 | 18.750 | 12,940 | +3,200 | 0.01% | 242,625 |
| 2021-11-24 | 2021-11-22 | 20.450 | 9,740 | +400 | 0.01% | 199,183 |
| 2021-11-15 | 2021-11-11 | 20.820 | 9,340 | +8,600 | 0.01% | 194,459 |
| 2021-11-12 | 2021-11-10 | 20.060 | 740 | -1,000 | 0.00% | 14,844 |
| 2021-11-08 | 2021-11-04 | 20.300 | 1,740 | +1,000 | 0.00% | 35,322 |
| 2021-11-01 | 2021-10-28 | 20.740 | 740 | -1,200 | 0.00% | 15,348 |
| 2021-10-29 | 2021-10-27 | 20.680 | 1,940 | +1,200 | 0.00% | 40,119 |
| 2021-10-26 | 2021-10-22 | 22.840 | 740 | -1,600 | 0.00% | 16,902 |
| 2021-10-22 | 2021-10-20 | 22.480 | 2,340 | -1,400 | 0.00% | 52,603 |
| 2021-10-20 | 2021-10-18 | 20.050 | 3,740 | +1,400 | 0.00% | 74,987 |
| 2021-10-19 | 2021-10-15 | 19.960 | 2,340 | -1,400 | 0.00% | 46,706 |
| 2021-10-15 | 2021-10-11 | 20.590 | 3,740 | -1,600 | 0.00% | 77,007 |
| 2021-10-06 | 2021-10-04 | 17.920 | 5,340 | -1,000 | 0.01% | 95,693 |
| 2021-10-05 | 2021-09-30 | 18.680 | 6,340 | +20 | 0.01% | 118,431 |
| 2021-10-04 | 2021-09-29 | 19.210 | 6,320 | +980 | 0.01% | 121,407 |
| 2021-09-23 | 2021-09-20 | 19.930 | 5,340 | -2,000 | 0.01% | 106,426 |
| 2021-09-21 | 2021-09-17 | 21.100 | 7,340 | +1,400 | 0.01% | 154,874 |
| 2021-09-20 | 2021-09-16 | 19.760 | 5,940 | +2,600 | 0.01% | 117,374 |
| 2021-09-15 | 2021-09-13 | 22.130 | 3,340 | +1,400 | 0.00% | 73,914 |
| 2021-09-13 | 2021-09-09 | 21.850 | 1,940 | -8,000 | 0.00% | 42,389 |
| 2021-09-10 | 2021-09-08 | 23.880 | 9,940 | -2,400 | 0.01% | 237,367 |
| 2021-09-09 | 2021-09-07 | 24.200 | 12,340 | +8,000 | 0.01% | 298,628 |
| 2021-09-08 | 2021-09-06 | 23.500 | 4,340 | -8,200 | 0.00% | 101,990 |
| 2021-09-03 | 2021-09-01 | 22.900 | 12,540 | -800 | 0.01% | 287,166 |
| 2021-09-01 | 2021-08-30 | 20.870 | 13,340 | +6,800 | 0.01% | 278,406 |
| 2021-08-26 | 2021-08-24 | 21.220 | 6,540 | -2,600 | 0.01% | 138,779 |
| 2021-08-25 | 2021-08-23 | 18.480 | 9,140 | -6,200 | 0.01% | 168,907 |
| 2021-08-24 | 2021-08-20 | 17.830 | 15,340 | +1,400 | 0.02% | 273,512 |
| 2021-08-23 | 2021-08-19 | 18.780 | 13,940 | +2,600 | 0.01% | 261,793 |
| 2021-08-20 | 2021-08-18 | 19.990 | 11,340 | +200 | 0.01% | 226,687 |
| 2021-08-19 | 2021-08-17 | 19.950 | 11,140 | +2,000 | 0.01% | 222,243 |
| 2021-08-18 | 2021-08-16 | 21.200 | 9,140 | -1,000 | 0.01% | 193,768 |
| 2021-08-17 | 2021-08-13 | 22.380 | 10,140 | +1,000 | 0.01% | 226,933 |
| 2021-08-12 | 2021-08-10 | 24.100 | 9,140 | -1,000 | 0.01% | 220,274 |
| 2021-08-10 | 2021-08-06 | 23.290 | 10,140 | +1,000 | 0.01% | 236,161 |
| 2021-08-06 | 2021-08-04 | 24.380 | 9,140 | -1,600 | 0.01% | 222,833 |
| 2021-08-05 | 2021-08-03 | 23.140 | 10,740 | -2,000 | 0.01% | 248,524 |
| 2021-08-04 | 2021-08-02 | 23.670 | 12,740 | +400 | 0.01% | 301,556 |
| 2021-08-03 | 2021-07-30 | 23.740 | 12,340 | +1,200 | 0.01% | 292,952 |
| 2021-08-02 | 2021-07-29 | 24.900 | 11,140 | -3,400 | 0.01% | 277,386 |
| 2021-07-30 | 2021-07-28 | 21.510 | 14,540 | +2,000 | 0.01% | 312,755 |
| 2021-07-29 | 2021-07-27 | 20.500 | 12,540 | +4,200 | 0.01% | 257,070 |
| 2021-07-28 | 2021-07-26 | 24.550 | 8,340 | +1,740 | 0.01% | 204,747 |
| 2021-07-27 | 2021-07-23 | 27.975 | 6,600 | +1,000 | 0.01% | 184,635 |
| 2021-07-26 | 2021-07-22 | 29.725 | 5,600 | -400 | 0.01% | 166,460 |
| 2021-07-23 | 2021-07-21 | 28.575 | 6,000 | -600 | 0.01% | 171,450 |
| 2021-07-22 | 2021-07-20 | 28.550 | 6,600 | +2,000 | 0.01% | 188,430 |
| 2021-07-21 | 2021-07-19 | 29.225 | 4,600 | +2,400 | 0.01% | 134,435 |
| 2021-07-19 | 2021-07-15 | 31.175 | 2,200 | -200 | 0.00% | 68,585 |
| 2021-07-15 | 2021-07-13 | 31.000 | 2,400 | -1,400 | 0.00% | 74,400 |
| 2021-07-14 | 2021-07-12 | 30.000 | 3,800 | -1,400 | 0.01% | 114,000 |
| 2021-07-13 | 2021-07-09 | 29.375 | 5,200 | +800 | 0.01% | 152,750 |
| 2021-07-12 | 2021-07-08 | 28.475 | 4,400 | +1,000 | 0.01% | 125,290 |
| 2021-07-09 | 2021-07-07 | 30.775 | 3,400 | +1,600 | 0.01% | 104,635 |
| 2021-07-08 | 2021-07-06 | 31.075 | 1,800 | +600 | 0.00% | 55,935 |
| 2021-07-06 | 2021-07-02 | 33.250 | 1,200 | +600 | 0.00% | 39,900 |
| 2021-05-20 | 2021-05-17 | 31.825 | 600 | -2,000 | 0.00% | 19,095 |
| 2021-05-18 | 2021-05-14 | 30.900 | 2,600 | +1,000 | 0.01% | 80,340 |
| 2021-05-17 | 2021-05-13 | 31.250 | 1,600 | +1,000 | 0.00% | 50,000 |
| 2021-05-11 | 2021-05-07 | 34.150 | 600 | +600 | 0.00% | 20,490 |
| 2020-12-14 | 2020-12-10 | 37.525 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy