History of CCASS shareholding
Participant: CHINA INTERNATIONAL CAPITAL CORPORATION
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.480 | 2,000 | +0 | 0.00% | 20,960 |
| 2025-10-13 | 2025-10-09 | 10.450 | 2,000 | +0 | 0.00% | 20,900 |
| 2025-10-10 | 2025-10-08 | 10.320 | 2,000 | +0 | 0.00% | 20,640 |
| 2025-10-09 | 2025-10-06 | 10.220 | 2,000 | +2,000 | 0.00% | 20,440 |
| 2025-10-08 | 2025-10-03 | 10.270 | 0 | -26,000 | ||
| 2025-10-03 | 2025-09-30 | 10.420 | 26,000 | +12,000 | 0.00% | 270,920 |
| 2025-10-02 | 2025-09-29 | 10.410 | 14,000 | +14,000 | 0.00% | 145,740 |
| 2025-09-30 | 2025-09-26 | 10.400 | 0 | -10,000 | ||
| 2025-09-29 | 2025-09-25 | 10.330 | 10,000 | -6,000 | 0.00% | 103,300 |
| 2025-09-24 | 2025-09-22 | 10.720 | 16,000 | +16,000 | 0.00% | 171,520 |
| 2025-09-16 | 2025-09-12 | 11.200 | 0 | -108,000 | ||
| 2025-09-10 | 2025-09-08 | 11.300 | 108,000 | +4,000 | 0.00% | 1,220,400 |
| 2025-09-09 | 2025-09-05 | 11.300 | 104,000 | +72,000 | 0.00% | 1,175,200 |
| 2025-09-08 | 2025-09-04 | 11.230 | 32,000 | +26,000 | 0.00% | 359,360 |
| 2025-09-05 | 2025-09-03 | 11.140 | 6,000 | +6,000 | 0.00% | 66,840 |
| 2025-09-03 | 2025-09-01 | 11.170 | 0 | -18,000 | ||
| 2025-08-27 | 2025-08-25 | 11.150 | 18,000 | -10,000 | 0.00% | 200,700 |
| 2025-08-26 | 2025-08-22 | 11.140 | 28,000 | +26,000 | 0.00% | 311,920 |
| 2025-08-25 | 2025-08-21 | 11.070 | 2,000 | -28,000 | 0.00% | 22,140 |
| 2025-08-22 | 2025-08-20 | 11.080 | 30,000 | -2,000 | 0.00% | 332,400 |
| 2025-08-21 | 2025-08-19 | 10.820 | 32,000 | -4,000 | 0.00% | 346,240 |
| 2025-08-20 | 2025-08-18 | 10.800 | 36,000 | -54,000 | 0.00% | 388,800 |
| 2025-08-15 | 2025-08-13 | 11.120 | 90,000 | -12,000 | 0.00% | 1,000,800 |
| 2025-08-11 | 2025-08-07 | 11.430 | 102,000 | -42,000 | 0.00% | 1,165,860 |
| 2025-08-07 | 2025-08-05 | 11.350 | 144,000 | +24,000 | 0.00% | 1,634,400 |
| 2025-08-04 | 2025-07-31 | 11.580 | 120,000 | -10,000 | 0.00% | 1,389,600 |
| 2025-08-01 | 2025-07-30 | 11.840 | 130,000 | +20,000 | 0.00% | 1,539,200 |
| 2025-07-31 | 2025-07-29 | 11.600 | 110,000 | -2,000 | 0.00% | 1,276,000 |
| 2025-07-30 | 2025-07-28 | 11.580 | 112,000 | +22,000 | 0.00% | 1,296,960 |
| 2025-07-28 | 2025-07-24 | 12.080 | 90,000 | -2,000 | 0.00% | 1,087,200 |
| 2025-07-25 | 2025-07-23 | 12.020 | 92,000 | +6,000 | 0.00% | 1,105,840 |
| 2025-07-24 | 2025-07-22 | 11.900 | 86,000 | -28,000 | 0.00% | 1,023,400 |
| 2025-07-22 | 2025-07-18 | 11.500 | 114,000 | +64,000 | 0.00% | 1,311,000 |
| 2025-07-18 | 2025-07-16 | 11.380 | 50,000 | +22,000 | 0.00% | 569,000 |
| 2025-07-17 | 2025-07-15 | 11.220 | 28,000 | +2,000 | 0.00% | 314,160 |
| 2025-07-15 | 2025-07-11 | 11.240 | 26,000 | +24,000 | 0.00% | 292,240 |
| 2025-07-14 | 2025-07-10 | 11.340 | 2,000 | -12,000 | 0.00% | 22,680 |
| 2025-07-11 | 2025-07-09 | 11.280 | 14,000 | -84,000 | 0.00% | 157,920 |
| 2025-07-08 | 2025-07-04 | 11.520 | 98,000 | +2,000 | 0.00% | 1,128,960 |
| 2025-07-04 | 2025-07-02 | 11.680 | 96,000 | +6,000 | 0.00% | 1,121,280 |
| 2025-07-03 | 2025-06-30 | 11.500 | 90,000 | -38,000 | 0.00% | 1,035,000 |
| 2025-07-02 | 2025-06-27 | 11.500 | 128,000 | +28,000 | 0.00% | 1,472,000 |
| 2025-06-30 | 2025-06-26 | 11.620 | 100,000 | +2,000 | 0.00% | 1,162,000 |
| 2025-06-27 | 2025-06-25 | 11.500 | 98,000 | +66,000 | 0.00% | 1,127,000 |
| 2025-06-25 | 2025-06-23 | 11.520 | 32,000 | -8,000 | 0.00% | 368,640 |
| 2025-06-24 | 2025-06-20 | 11.520 | 40,000 | +30,000 | 0.00% | 460,800 |
| 2025-06-18 | 2025-06-16 | 11.680 | 10,000 | +10,000 | 0.00% | 116,800 |
| 2025-06-09 | 2025-06-05 | 13.615 | 0 | -30,225 | ||
| 2025-06-03 | 2025-05-30 | 13.636 | 30,225 | -982,327 | 0.00% | 412,154 |
| 2025-06-02 | 2025-05-29 | 14.356 | 1,012,552 | -7,557 | 0.02% | 14,536,314 |
| 2025-05-28 | 2025-05-26 | 14.187 | 1,020,109 | -17,002 | 0.02% | 14,472,003 |
| 2025-05-27 | 2025-05-23 | 14.208 | 1,037,111 | +7,557 | 0.02% | 14,735,166 |
| 2025-05-19 | 2025-05-15 | 13.954 | 1,029,554 | -56,673 | 0.02% | 14,366,197 |
| 2025-05-16 | 2025-05-14 | 13.784 | 1,086,227 | +56,673 | 0.02% | 14,973,001 |
| 2025-05-15 | 2025-05-13 | 13.742 | 1,029,554 | -9,446 | 0.02% | 14,148,197 |
| 2025-05-14 | 2025-05-12 | 13.996 | 1,039,000 | -58,561 | 0.02% | 14,542,004 |
| 2025-05-13 | 2025-05-09 | 14.123 | 1,097,561 | +35,892 | 0.02% | 15,501,073 |
| 2025-05-12 | 2025-05-08 | 14.060 | 1,061,669 | -30,225 | 0.02% | 14,926,723 |
| 2025-05-06 | 2025-04-30 | 14.864 | 1,091,894 | -51,006 | 0.02% | 16,230,237 |
| 2025-05-02 | 2025-04-29 | 14.780 | 1,142,900 | -60,451 | 0.02% | 16,891,605 |
| 2025-04-17 | 2025-04-15 | 14.568 | 1,203,351 | -17,001 | 0.02% | 17,530,246 |
| 2025-04-15 | 2025-04-11 | 14.017 | 1,220,352 | +17,001 | 0.02% | 17,106,075 |
| 2025-04-11 | 2025-04-09 | 13.721 | 1,203,351 | +130,348 | 0.02% | 16,511,046 |
| 2025-04-10 | 2025-04-08 | 13.700 | 1,073,003 | +18,891 | 0.02% | 14,699,836 |
| 2025-04-09 | 2025-04-07 | 13.064 | 1,054,112 | +39,670 | 0.02% | 13,771,435 |
| 2025-04-08 | 2025-04-03 | 13.763 | 1,014,442 | +18,891 | 0.02% | 13,962,007 |
| 2025-04-01 | 2025-03-28 | 13.657 | 995,551 | +13,224 | 0.02% | 13,596,605 |
| 2025-03-27 | 2025-03-25 | 13.446 | 982,327 | -5,667 | 0.02% | 13,208,000 |
| 2025-03-21 | 2025-03-19 | 13.742 | 987,994 | +5,667 | 0.02% | 13,577,077 |
| 2025-03-20 | 2025-03-18 | 13.721 | 982,327 | +510,054 | 0.02% | 13,478,400 |
| 2025-03-18 | 2025-03-14 | 13.382 | 472,273 | -3,778 | 0.01% | 6,320,006 |
| 2025-03-14 | 2025-03-12 | 13.403 | 476,051 | +472,273 | 0.01% | 6,380,643 |
| 2025-03-11 | 2025-03-07 | 13.530 | 3,778 | -368,373 | 0.00% | 51,118 |
| 2025-03-06 | 2025-03-04 | 12.874 | 372,151 | +111,457 | 0.01% | 4,791,043 |
| 2025-03-05 | 2025-03-03 | 12.323 | 260,694 | +68,007 | 0.00% | 3,212,634 |
| 2025-03-04 | 2025-02-28 | 11.985 | 192,687 | +52,894 | 0.00% | 2,309,277 |
| 2025-03-03 | 2025-02-27 | 12.726 | 139,793 | +94,455 | 0.00% | 1,778,964 |
| 2025-02-26 | 2025-02-24 | 12.387 | 45,338 | +22,669 | 0.00% | 561,598 |
| 2025-02-20 | 2025-02-18 | 12.747 | 22,669 | +18,891 | 0.00% | 288,959 |
| 2025-02-05 | 2025-02-03 | 12.366 | 3,778 | -17,002 | 0.00% | 46,718 |
| 2025-02-03 | 2025-01-24 | 12.196 | 20,780 | +9,445 | 0.00% | 253,440 |
| 2025-01-24 | 2025-01-22 | 12.239 | 11,335 | +7,557 | 0.00% | 138,726 |
| 2025-01-23 | 2025-01-21 | 12.302 | 3,778 | -426,935 | 0.00% | 46,478 |
| 2025-01-22 | 2025-01-20 | 12.302 | 430,713 | +139,793 | 0.01% | 5,298,725 |
| 2025-01-21 | 2025-01-17 | 12.027 | 290,920 | +35,893 | 0.01% | 3,498,881 |
| 2025-01-20 | 2025-01-16 | 11.603 | 255,027 | -113,346 | 0.00% | 2,959,198 |
| 2025-01-17 | 2025-01-15 | 11.752 | 368,373 | -126,569 | 0.01% | 4,329,004 |
| 2025-01-16 | 2025-01-14 | 11.561 | 494,942 | -18,891 | 0.01% | 5,722,084 |
| 2025-01-14 | 2025-01-10 | 11.603 | 513,833 | +34,004 | 0.01% | 5,962,245 |
| 2025-01-13 | 2025-01-09 | 11.858 | 479,829 | +476,051 | 0.01% | 5,689,601 |
| 2024-12-18 | 2024-12-16 | 10.756 | 3,778 | -49,117 | 0.00% | 40,638 |
| 2024-12-05 | 2024-12-03 | 10.629 | 52,895 | +20,780 | 0.00% | 562,245 |
| 2024-11-27 | 2024-11-25 | 10.651 | 32,115 | +28,337 | 0.00% | 342,045 |
| 2024-11-22 | 2024-11-20 | 11.265 | 3,778 | +3,778 | 0.00% | 42,558 |
| 2024-11-14 | 2024-11-12 | 11.731 | 0 | -103,900 | ||
| 2024-11-05 | 2024-11-01 | 12.133 | 103,900 | -7,556 | 0.00% | 1,260,600 |
| 2024-11-04 | 2024-10-31 | 12.027 | 111,456 | -30,226 | 0.00% | 1,340,476 |
| 2024-10-23 | 2024-10-21 | 12.705 | 141,682 | +141,682 | 0.00% | 1,800,003 |
| 2024-10-18 | 2024-10-16 | 12.641 | 0 | -5,667 | ||
| 2024-10-17 | 2024-10-15 | 12.747 | 5,667 | -69,897 | 0.00% | 72,237 |
| 2024-10-15 | 2024-10-10 | 13.149 | 75,564 | -17,001 | 0.00% | 993,605 |
| 2024-10-10 | 2024-10-08 | 12.154 | 92,565 | -30,226 | 0.00% | 1,125,035 |
| 2024-10-03 | 2024-09-30 | 11.879 | 122,791 | -34,003 | 0.00% | 1,458,602 |
| 2024-10-02 | 2024-09-27 | 11.773 | 156,794 | +113,345 | 0.00% | 1,845,914 |
| 2024-09-30 | 2024-09-26 | 11.985 | 43,449 | +24,558 | 0.00% | 520,719 |
| 2024-09-27 | 2024-09-25 | 11.540 | 18,891 | +11,335 | 0.00% | 218,001 |
| 2024-09-23 | 2024-09-19 | 11.286 | 7,556 | -17,002 | 0.00% | 85,276 |
| 2024-09-09 | 2024-09-04 | 11.074 | 24,558 | -1,889 | 0.00% | 271,958 |
| 2024-09-03 | 2024-08-30 | 11.095 | 26,447 | +3,778 | 0.00% | 293,437 |
| 2024-09-02 | 2024-08-29 | 11.265 | 22,669 | -7,556 | 0.00% | 255,359 |
| 2024-08-30 | 2024-08-28 | 10.799 | 30,225 | +18,890 | 0.00% | 326,395 |
| 2024-08-29 | 2024-08-27 | 10.714 | 11,335 | -54,783 | 0.00% | 121,445 |
| 2024-08-27 | 2024-08-23 | 9.846 | 66,118 | -379,707 | 0.00% | 650,998 |
| 2024-08-26 | 2024-08-22 | 10.005 | 445,825 | -313,589 | 0.01% | 4,460,397 |
| 2024-08-19 | 2024-08-15 | 9.804 | 759,414 | -22,669 | 0.01% | 7,445,037 |
| 2024-08-12 | 2024-08-08 | 9.444 | 782,083 | +32,114 | 0.01% | 7,385,756 |
| 2024-08-07 | 2024-08-05 | 9.846 | 749,969 | +11,335 | 0.01% | 7,384,201 |
| 2024-07-30 | 2024-07-26 | 9.740 | 738,634 | +18,891 | 0.01% | 7,194,397 |
| 2024-07-26 | 2024-07-24 | 9.772 | 719,743 | +5,667 | 0.01% | 7,033,256 |
| 2024-07-24 | 2024-07-22 | 10.365 | 714,076 | -20,780 | 0.01% | 7,401,238 |
| 2024-07-19 | 2024-07-17 | 9.846 | 734,856 | +83,120 | 0.01% | 7,235,399 |
| 2024-07-18 | 2024-07-16 | 9.846 | 651,736 | +35,893 | 0.01% | 6,416,998 |
| 2024-07-15 | 2024-07-11 | 10.174 | 615,843 | -1,611,395 | 0.01% | 6,265,715 |
| 2024-07-12 | 2024-07-10 | 10.185 | 2,227,238 | +181,353 | 0.04% | 22,683,965 |
| 2024-07-11 | 2024-07-09 | 10.280 | 2,045,885 | +1,475,380 | 0.04% | 21,031,862 |
| 2024-07-08 | 2024-07-04 | 10.608 | 570,505 | -98,233 | 0.01% | 6,052,077 |
| 2024-07-02 | 2024-06-27 | 9.941 | 668,738 | +98,233 | 0.01% | 6,648,120 |
| 2024-06-28 | 2024-06-26 | 10.629 | 570,505 | +236,136 | 0.01% | 6,064,157 |
| 2024-06-26 | 2024-06-24 | 10.238 | 334,369 | -3,778 | 0.01% | 3,423,180 |
| 2024-06-24 | 2024-06-20 | 10.227 | 338,147 | +3,778 | 0.01% | 3,458,278 |
| 2024-06-20 | 2024-06-18 | 10.174 | 334,369 | +3,778 | 0.01% | 3,401,940 |
| 2024-06-17 | 2024-06-13 | 10.068 | 330,591 | -11,334 | 0.01% | 3,328,502 |
| 2024-06-13 | 2024-06-11 | 10.867 | 341,925 | +9,445 | 0.01% | 3,715,754 |
| 2024-06-12 | 2024-06-07 | 11.059 | 332,480 | +20,553 | 0.01% | 3,676,897 |
| 2024-06-11 | 2024-06-06 | 11.217 | 311,927 | +1,772 | 0.01% | 3,498,881 |
| 2024-06-07 | 2024-06-05 | 11.093 | 310,155 | -23,040 | 0.01% | 3,440,504 |
| 2024-06-06 | 2024-06-04 | 10.811 | 333,195 | -1,772 | 0.01% | 3,602,084 |
| 2024-06-05 | 2024-06-03 | 10.664 | 334,967 | +310,155 | 0.01% | 3,572,100 |
| 2024-06-03 | 2024-05-30 | 10.811 | 24,812 | +1,772 | 0.00% | 268,236 |
| 2024-05-31 | 2024-05-29 | 10.924 | 23,040 | +23,040 | 0.00% | 251,679 |
| 2024-05-30 | 2024-05-28 | 11.240 | 0 | -62,031 | ||
| 2024-05-29 | 2024-05-27 | 11.330 | 62,031 | -38,991 | 0.00% | 702,801 |
| 2024-05-28 | 2024-05-24 | 10.777 | 101,022 | -8,861 | 0.00% | 1,088,702 |
| 2024-05-27 | 2024-05-23 | 11.014 | 109,883 | +1,772 | 0.00% | 1,210,236 |
| 2024-05-23 | 2024-05-21 | 11.285 | 108,111 | +5,317 | 0.00% | 1,220,000 |
| 2024-05-22 | 2024-05-20 | 11.691 | 102,794 | +17,723 | 0.00% | 1,201,759 |
| 2024-05-21 | 2024-05-17 | 11.804 | 85,071 | +62,031 | 0.00% | 1,004,160 |
| 2024-05-20 | 2024-05-16 | 11.871 | 23,040 | -3,545 | 0.00% | 273,519 |
| 2024-05-16 | 2024-05-13 | 11.228 | 26,585 | -30,129 | 0.00% | 298,504 |
| 2024-05-14 | 2024-05-10 | 11.003 | 56,714 | -8,862 | 0.00% | 624,000 |
| 2024-05-13 | 2024-05-09 | 10.551 | 65,576 | -88,615 | 0.00% | 691,905 |
| 2024-05-09 | 2024-05-07 | 10.495 | 154,191 | -3,545 | 0.00% | 1,618,198 |
| 2024-05-07 | 2024-05-03 | 10.043 | 157,736 | +24,813 | 0.00% | 1,584,202 |
| 2024-05-06 | 2024-05-02 | 9.998 | 132,923 | -3,545 | 0.00% | 1,328,996 |
| 2024-05-02 | 2024-04-29 | 9.829 | 136,468 | +28,357 | 0.00% | 1,341,340 |
| 2024-04-30 | 2024-04-26 | 9.953 | 108,111 | -1,772 | 0.00% | 1,076,040 |
| 2024-04-29 | 2024-04-25 | 9.750 | 109,883 | +54,941 | 0.00% | 1,071,357 |
| 2024-04-26 | 2024-04-24 | 9.694 | 54,942 | +54,942 | 0.00% | 532,583 |
| 2024-04-17 | 2024-04-15 | 9.615 | 0 | -23,040 | ||
| 2024-04-12 | 2024-04-10 | 9.897 | 23,040 | -7,089 | 0.00% | 228,019 |
| 2024-04-11 | 2024-04-09 | 9.863 | 30,129 | +7,089 | 0.00% | 297,157 |
| 2024-04-05 | 2024-04-02 | 9.806 | 23,040 | +23,040 | 0.00% | 225,939 |
| 2024-03-19 | 2024-03-15 | 10.145 | 0 | -1,439,117 | ||
| 2024-03-18 | 2024-03-14 | 10.585 | 1,439,117 | +1,346,957 | 0.03% | 15,233,116 |
| 2024-03-13 | 2024-03-11 | 10.122 | 92,160 | +3,544 | 0.00% | 932,878 |
| 2024-02-29 | 2024-02-27 | 9.536 | 88,616 | -54,941 | 0.00% | 845,004 |
| 2024-02-28 | 2024-02-26 | 9.242 | 143,557 | +44,308 | 0.00% | 1,326,777 |
| 2024-02-26 | 2024-02-22 | 9.287 | 99,249 | -1,773 | 0.00% | 921,756 |
| 2024-02-23 | 2024-02-21 | 8.881 | 101,022 | -3,544 | 0.00% | 897,182 |
| 2024-02-22 | 2024-02-20 | 8.723 | 104,566 | +1,772 | 0.00% | 912,136 |
| 2024-02-21 | 2024-02-19 | 8.464 | 102,794 | +10,634 | 0.00% | 869,999 |
| 2024-02-20 | 2024-02-16 | 9.028 | 92,160 | -28,357 | 0.00% | 831,998 |
| 2024-02-19 | 2024-02-15 | 8.768 | 120,517 | +17,723 | 0.00% | 1,056,718 |
| 2024-02-08 | 2024-02-06 | 9.129 | 102,794 | -26,585 | 0.00% | 938,439 |
| 2024-02-07 | 2024-02-05 | 8.610 | 129,379 | +34,383 | 0.00% | 1,113,982 |
| 2024-02-05 | 2024-02-01 | 8.836 | 94,996 | -17,723 | 0.00% | 839,377 |
| 2024-02-02 | 2024-01-31 | 8.757 | 112,719 | +17,723 | 0.00% | 987,072 |
| 2024-01-31 | 2024-01-29 | 8.858 | 94,996 | -14,178 | 0.00% | 841,521 |
| 2024-01-30 | 2024-01-26 | 8.497 | 109,174 | +17,723 | 0.00% | 927,692 |
| 2024-01-29 | 2024-01-25 | 8.599 | 91,451 | -1,773 | 0.00% | 786,381 |
| 2024-01-26 | 2024-01-24 | 8.283 | 93,224 | +4,431 | 0.00% | 772,171 |
| 2024-01-23 | 2024-01-19 | 8.114 | 88,793 | -7,089 | 0.00% | 720,439 |
| 2024-01-22 | 2024-01-18 | 8.385 | 95,882 | -63,626 | 0.00% | 803,925 |
| 2024-01-19 | 2024-01-17 | 8.509 | 159,508 | +23,040 | 0.00% | 1,357,199 |
| 2024-01-18 | 2024-01-16 | 9.005 | 136,468 | +40,763 | 0.00% | 1,228,920 |
| 2024-01-17 | 2024-01-15 | 9.547 | 95,705 | -60,258 | 0.00% | 913,681 |
| 2024-01-12 | 2024-01-10 | 9.705 | 155,963 | +67,347 | 0.00% | 1,513,596 |
| 2023-12-07 | 2023-12-05 | 10.393 | 88,616 | -14,178 | 0.00% | 921,004 |
| 2023-12-04 | 2023-11-30 | 11.093 | 102,794 | +8,861 | 0.00% | 1,140,279 |
| 2023-11-17 | 2023-11-15 | 11.736 | 93,933 | +88,616 | 0.00% | 1,102,405 |
| 2023-09-25 | 2023-09-21 | 11.849 | 5,317 | -38,991 | 0.00% | 63,001 |
| 2023-09-20 | 2023-09-18 | 12.007 | 44,308 | -5,317 | 0.00% | 532,002 |
| 2023-09-14 | 2023-09-12 | 12.594 | 49,625 | +12,406 | 0.00% | 624,963 |
| 2023-09-13 | 2023-09-11 | 12.707 | 37,219 | +10,634 | 0.00% | 472,926 |
| 2023-09-04 | 2023-08-30 | 13.045 | 26,585 | +8,862 | 0.00% | 346,804 |
| 2023-08-30 | 2023-08-28 | 13.384 | 17,723 | -5,317 | 0.00% | 237,198 |
| 2023-08-29 | 2023-08-25 | 13.384 | 23,040 | -28,357 | 0.00% | 308,359 |
| 2023-08-28 | 2023-08-24 | 13.135 | 51,397 | +33,674 | 0.00% | 675,119 |
| 2023-08-25 | 2023-08-23 | 12.323 | 17,723 | +16,837 | 0.00% | 218,399 |
| 2023-08-17 | 2023-08-15 | 12.797 | 886 | -16,837 | 0.00% | 11,338 |
| 2023-07-31 | 2023-07-27 | 13.271 | 17,723 | -187,865 | 0.00% | 235,198 |
| 2023-07-26 | 2023-07-24 | 13.113 | 205,588 | +108,111 | 0.00% | 2,695,837 |
| 2023-06-07 | 2023-06-05 | 14.182 | 97,477 | +4,093 | 0.00% | 1,382,454 |
| 2023-05-23 | 2023-05-19 | 14.277 | 93,384 | +30,562 | 0.00% | 1,333,206 |
| 2023-05-22 | 2023-05-18 | 14.701 | 62,822 | +6,792 | 0.00% | 923,525 |
| 2023-05-19 | 2023-05-17 | 14.889 | 56,030 | +6,791 | 0.00% | 834,238 |
| 2023-05-18 | 2023-05-16 | 15.078 | 49,239 | +23,771 | 0.00% | 742,406 |
| 2023-04-27 | 2023-04-25 | 16.067 | 25,468 | -6,792 | 0.00% | 409,196 |
| 2023-04-14 | 2023-04-12 | 15.007 | 32,260 | -28,864 | 0.00% | 484,123 |
| 2023-04-03 | 2023-03-30 | 15.808 | 61,124 | -37,353 | 0.00% | 966,243 |
| 2023-03-31 | 2023-03-29 | 15.690 | 98,477 | -16,979 | 0.00% | 1,545,116 |
| 2023-03-30 | 2023-03-28 | 14.960 | 115,456 | -18,677 | 0.00% | 1,727,199 |
| 2023-03-29 | 2023-03-27 | 16.703 | 134,133 | +37,354 | 0.00% | 2,240,443 |
| 2023-03-23 | 2023-03-21 | 16.680 | 96,779 | -6,792 | 0.00% | 1,614,234 |
| 2023-03-22 | 2023-03-20 | 16.939 | 103,571 | -16,979 | 0.00% | 1,754,362 |
| 2023-01-13 | 2023-01-11 | 15.525 | 120,550 | -64,519 | 0.00% | 1,871,564 |
| 2023-01-12 | 2023-01-10 | 15.761 | 185,069 | -22,073 | 0.00% | 2,916,835 |
| 2023-01-11 | 2023-01-09 | 16.044 | 207,142 | -61,124 | 0.00% | 3,323,283 |
| 2023-01-10 | 2023-01-06 | 15.879 | 268,266 | +168,091 | 0.01% | 4,259,686 |
| 2023-01-05 | 2023-01-03 | 16.515 | 100,175 | -28,864 | 0.00% | 1,654,358 |
| 2023-01-04 | 2022-12-30 | 16.232 | 129,039 | -18,677 | 0.00% | 2,094,558 |
| 2022-12-14 | 2022-12-12 | 16.114 | 147,716 | -45,843 | 0.00% | 2,380,322 |
| 2022-12-13 | 2022-12-09 | 16.020 | 193,559 | -64,519 | 0.00% | 3,100,804 |
| 2022-12-09 | 2022-12-07 | 15.431 | 258,078 | -3,396 | 0.01% | 3,982,395 |
| 2022-12-01 | 2022-11-29 | 14.606 | 261,474 | -22,073 | 0.01% | 3,819,199 |
| 2022-11-28 | 2022-11-24 | 14.465 | 283,547 | -22,072 | 0.01% | 4,101,526 |
| 2022-11-24 | 2022-11-22 | 14.182 | 305,619 | -1,698 | 0.01% | 4,334,399 |
| 2022-11-15 | 2022-11-11 | 13.381 | 307,317 | -3,396 | 0.01% | 4,112,321 |
| 2022-11-14 | 2022-11-10 | 13.476 | 310,713 | +35,656 | 0.01% | 4,187,044 |
| 2022-11-10 | 2022-11-08 | 13.311 | 275,057 | -146,018 | 0.01% | 3,661,198 |
| 2022-11-09 | 2022-11-07 | 13.358 | 421,075 | +5,094 | 0.01% | 5,624,638 |
| 2022-11-04 | 2022-11-02 | 15.367 | 415,981 | +280,678 | 0.01% | 6,392,299 |
| 2022-11-03 | 2022-11-01 | 15.465 | 135,303 | +29,237 | 0.00% | 2,092,503 |
| 2022-11-02 | 2022-10-31 | 15.121 | 106,066 | +16,243 | 0.00% | 1,603,775 |
| 2022-11-01 | 2022-10-28 | 15.761 | 89,823 | -722,804 | 0.00% | 1,415,685 |
| 2022-10-31 | 2022-10-27 | 16.106 | 812,627 | -474,290 | 0.02% | 13,087,841 |
| 2022-10-27 | 2022-10-25 | 16.081 | 1,286,917 | -14,619 | 0.03% | 20,694,871 |
| 2022-10-19 | 2022-10-17 | 16.229 | 1,301,536 | +406,070 | 0.03% | 21,122,271 |
| 2022-10-14 | 2022-10-12 | 16.229 | 895,466 | -406,070 | 0.02% | 14,532,272 |
| 2022-10-12 | 2022-10-10 | 16.450 | 1,301,536 | -83,569 | 0.03% | 21,410,739 |
| 2022-09-30 | 2022-09-28 | 17.017 | 1,385,105 | +34,110 | 0.03% | 23,570,009 |
| 2022-09-29 | 2022-09-27 | 17.534 | 1,350,995 | +53,601 | 0.03% | 23,688,237 |
| 2022-09-22 | 2022-09-20 | 17.165 | 1,297,394 | -81,620 | 0.03% | 22,269,152 |
| 2022-09-21 | 2022-09-19 | 16.968 | 1,379,014 | -300,492 | 0.03% | 23,398,440 |
| 2022-09-20 | 2022-09-16 | 16.771 | 1,679,506 | +443,429 | 0.04% | 28,166,162 |
| 2022-09-15 | 2022-09-13 | 17.017 | 1,236,077 | -203,035 | 0.03% | 21,034,034 |
| 2022-09-09 | 2022-09-07 | 16.746 | 1,439,112 | +32,485 | 0.03% | 24,099,194 |
| 2022-09-08 | 2022-09-06 | 16.771 | 1,406,627 | +368,712 | 0.03% | 23,589,844 |
| 2022-09-06 | 2022-09-02 | 17.041 | 1,037,915 | -120,197 | 0.02% | 17,687,518 |
| 2022-08-29 | 2022-08-25 | 16.771 | 1,158,112 | -6,497 | 0.03% | 19,422,122 |
| 2022-08-25 | 2022-08-23 | 16.500 | 1,164,609 | -8,121 | 0.03% | 19,215,600 |
| 2022-08-11 | 2022-08-09 | 15.342 | 1,172,730 | -6,498 | 0.03% | 17,992,234 |
| 2022-07-29 | 2022-07-27 | 15.982 | 1,179,228 | +12,995 | 0.03% | 18,846,968 |
| 2022-07-27 | 2022-07-25 | 17.066 | 1,166,233 | +11,370 | 0.03% | 19,902,955 |
| 2022-07-25 | 2022-07-21 | 16.697 | 1,154,863 | +32,485 | 0.03% | 19,282,315 |
| 2022-07-15 | 2022-07-13 | 17.115 | 1,122,378 | +19,492 | 0.02% | 19,209,805 |
| 2022-07-12 | 2022-07-08 | 17.362 | 1,102,886 | +16,242 | 0.02% | 19,147,794 |
| 2022-07-11 | 2022-07-07 | 17.362 | 1,086,644 | +58,475 | 0.02% | 18,865,808 |
| 2022-07-08 | 2022-07-06 | 17.263 | 1,028,169 | -69,844 | 0.02% | 17,749,312 |
| 2022-07-06 | 2022-07-04 | 16.697 | 1,098,013 | +9,745 | 0.02% | 18,333,112 |
| 2022-07-05 | 2022-06-30 | 16.549 | 1,088,268 | -9,745 | 0.02% | 18,009,603 |
| 2022-07-04 | 2022-06-29 | 16.573 | 1,098,013 | -125,070 | 0.02% | 18,197,912 |
| 2022-06-30 | 2022-06-28 | 16.820 | 1,223,083 | +125,070 | 0.03% | 20,571,959 |
| 2022-06-28 | 2022-06-24 | 16.229 | 1,098,013 | +38,982 | 0.02% | 17,819,352 |
| 2022-06-23 | 2022-06-21 | 15.441 | 1,059,031 | -94,208 | 0.02% | 16,352,164 |
| 2022-06-22 | 2022-06-20 | 15.416 | 1,153,239 | -240,394 | 0.03% | 17,778,400 |
| 2022-06-15 | 2022-06-13 | 17.580 | 1,393,633 | +85,642 | 0.03% | 24,499,981 |
| 2022-05-25 | 2022-05-23 | 17.160 | 1,307,991 | -678,387 | 0.03% | 22,445,280 |
| 2022-05-24 | 2022-05-20 | 17.239 | 1,986,378 | +45,734 | 0.05% | 34,242,841 |
| 2022-05-23 | 2022-05-19 | 17.081 | 1,940,644 | +103,664 | 0.05% | 33,148,920 |
| 2022-05-19 | 2022-05-17 | 18.262 | 1,836,980 | +102,139 | 0.04% | 33,547,193 |
| 2022-05-10 | 2022-05-05 | 19.128 | 1,734,841 | +19,818 | 0.04% | 33,184,076 |
| 2022-05-06 | 2022-05-04 | 19.076 | 1,715,023 | +27,440 | 0.04% | 32,714,996 |
| 2022-05-04 | 2022-04-29 | 18.866 | 1,687,583 | +97,566 | 0.04% | 31,837,323 |
| 2022-05-03 | 2022-04-28 | 19.259 | 1,590,017 | +143,300 | 0.04% | 30,622,479 |
| 2022-04-29 | 2022-04-27 | 19.023 | 1,446,717 | +28,964 | 0.03% | 27,520,994 |
| 2022-04-28 | 2022-04-26 | 18.971 | 1,417,753 | +94,517 | 0.03% | 26,895,609 |
| 2022-04-27 | 2022-04-25 | 18.761 | 1,323,236 | -158,544 | 0.03% | 24,824,806 |
| 2022-04-26 | 2022-04-22 | 19.312 | 1,481,780 | +341,480 | 0.03% | 28,615,679 |
| 2022-04-25 | 2022-04-21 | 18.892 | 1,140,300 | +41,161 | 0.03% | 21,542,403 |
| 2022-04-22 | 2022-04-20 | 19.180 | 1,099,139 | +36,587 | 0.03% | 21,082,034 |
| 2022-04-21 | 2022-04-19 | 19.023 | 1,062,552 | -12,196 | 0.02% | 20,212,997 |
| 2022-04-12 | 2022-04-08 | 18.629 | 1,074,748 | -21,342 | 0.03% | 20,022,003 |
| 2022-04-08 | 2022-04-06 | 18.262 | 1,096,090 | +89,943 | 0.03% | 20,016,953 |
| 2022-04-06 | 2022-04-01 | 18.026 | 1,006,147 | -184,460 | 0.02% | 18,136,801 |
| 2022-04-04 | 2022-03-31 | 17.318 | 1,190,607 | +1,524 | 0.03% | 20,618,396 |
| 2022-04-01 | 2022-03-30 | 16.662 | 1,189,083 | +554,906 | 0.03% | 19,812,004 |
| 2022-03-31 | 2022-03-29 | 16.898 | 634,177 | +25,915 | 0.01% | 10,716,152 |
| 2022-03-25 | 2022-03-23 | 18.262 | 608,262 | +38,112 | 0.01% | 11,108,168 |
| 2022-03-21 | 2022-03-17 | 18.525 | 570,150 | -60,979 | 0.01% | 10,561,761 |
| 2022-03-18 | 2022-03-16 | 17.764 | 631,129 | -1,445,192 | 0.01% | 11,211,128 |
| 2022-03-17 | 2022-03-15 | 18.183 | 2,076,321 | +121,957 | 0.05% | 37,754,633 |
| 2022-03-16 | 2022-03-14 | 18.944 | 1,954,364 | -70,126 | 0.05% | 37,024,156 |
| 2022-03-15 | 2022-03-11 | 19.076 | 2,024,490 | -22,867 | 0.05% | 38,618,248 |
| 2022-03-14 | 2022-03-10 | 19.259 | 2,047,357 | -344,529 | 0.05% | 39,430,488 |
| 2022-03-11 | 2022-03-09 | 18.708 | 2,391,886 | -50,307 | 0.06% | 44,747,886 |
| 2022-03-10 | 2022-03-08 | 19.102 | 2,442,193 | +570,150 | 0.06% | 46,650,240 |
| 2022-03-04 | 2022-03-02 | 21.516 | 1,872,043 | -18,294 | 0.04% | 40,278,398 |
| 2022-03-01 | 2022-02-25 | 22.644 | 1,890,337 | -135,677 | 0.04% | 42,804,807 |
| 2022-02-28 | 2022-02-24 | 22.959 | 2,026,014 | -117,384 | 0.05% | 46,514,999 |
| 2022-02-17 | 2022-02-15 | 23.326 | 2,143,398 | -830,833 | 0.05% | 49,997,363 |
| 2022-02-16 | 2022-02-14 | 23.326 | 2,974,231 | +830,833 | 0.07% | 69,377,552 |
| 2022-02-14 | 2022-02-10 | 23.143 | 2,143,398 | -3,330,956 | 0.05% | 49,603,683 |
| 2022-02-11 | 2022-02-09 | 22.592 | 5,474,354 | +57,930 | 0.13% | 123,674,040 |
| 2022-02-10 | 2022-02-08 | 22.565 | 5,416,424 | +484,780 | 0.13% | 122,223,192 |
| 2022-02-09 | 2022-02-07 | 21.752 | 4,931,644 | +178,362 | 0.11% | 107,272,590 |
| 2022-01-28 | 2022-01-26 | 21.201 | 4,753,282 | -3,049 | 0.11% | 100,773,759 |
| 2022-01-27 | 2022-01-25 | 21.594 | 4,756,331 | +1,524 | 0.11% | 102,710,401 |
| 2022-01-26 | 2022-01-24 | 21.332 | 4,754,807 | -60,978 | 0.11% | 101,429,890 |
| 2022-01-21 | 2022-01-19 | 20.912 | 4,815,785 | +38,112 | 0.11% | 100,708,918 |
| 2022-01-20 | 2022-01-18 | 20.781 | 4,777,673 | +88,418 | 0.11% | 99,285,110 |
| 2022-01-19 | 2022-01-17 | 21.043 | 4,689,255 | -150,922 | 0.11% | 98,678,090 |
| 2022-01-18 | 2022-01-14 | 21.332 | 4,840,177 | -111,286 | 0.11% | 103,251,010 |
| 2022-01-17 | 2022-01-13 | 21.594 | 4,951,463 | -85,370 | 0.12% | 106,924,171 |
| 2022-01-14 | 2022-01-12 | 21.936 | 5,036,833 | +198,181 | 0.12% | 110,485,770 |
| 2022-01-13 | 2022-01-11 | 21.883 | 4,838,652 | +326,235 | 0.11% | 105,884,638 |
| 2022-01-12 | 2022-01-10 | 21.778 | 4,512,417 | +544,234 | 0.11% | 98,272,009 |
| 2022-01-07 | 2022-01-05 | 21.253 | 3,968,183 | +141,776 | 0.09% | 84,337,210 |
| 2021-12-22 | 2021-12-20 | 20.020 | 3,826,407 | +96,041 | 0.09% | 76,605,194 |
| 2021-12-10 | 2021-12-08 | 19.732 | 3,730,366 | +24,391 | 0.09% | 73,605,760 |
| 2021-12-09 | 2021-12-07 | 20.020 | 3,705,975 | +10,672 | 0.09% | 74,194,129 |
| 2021-12-06 | 2021-12-02 | 20.597 | 3,695,303 | -35,063 | 0.09% | 76,113,594 |
| 2021-12-02 | 2021-11-30 | 19.810 | 3,730,366 | +303,369 | 0.09% | 73,899,400 |
| 2021-11-30 | 2021-11-26 | 20.125 | 3,426,997 | +175,313 | 0.08% | 68,968,631 |
| 2021-11-24 | 2021-11-22 | 20.283 | 3,251,684 | +152,447 | 0.08% | 65,952,361 |
| 2021-11-22 | 2021-11-18 | 21.070 | 3,099,237 | +161,593 | 0.07% | 65,299,950 |
| 2021-11-15 | 2021-11-11 | 21.043 | 2,937,644 | +693,631 | 0.07% | 61,818,157 |
| 2021-11-05 | 2021-11-03 | 21.195 | 2,244,013 | +77,180 | 0.05% | 47,562,239 |
| 2021-10-19 | 2021-10-15 | 19.347 | 2,166,833 | +201,668 | 0.05% | 41,922,556 |
| 2021-10-12 | 2021-10-08 | 20.190 | 1,965,165 | +588,814 | 0.05% | 39,676,207 |
| 2021-10-11 | 2021-10-07 | 20.081 | 1,376,351 | +588,813 | 0.03% | 27,638,595 |
| 2021-10-08 | 2021-10-06 | 19.782 | 787,538 | +588,813 | 0.02% | 15,579,202 |
| 2021-10-05 | 2021-09-30 | 19.673 | 198,725 | +154,564 | 0.00% | 3,909,610 |
| 2021-09-06 | 2021-09-02 | 18.777 | 44,161 | -441,610 | 0.00% | 829,200 |
| 2021-07-05 | 2021-06-30 | 21.059 | 485,771 | -173,700 | 0.01% | 10,229,999 |
| 2021-06-15 | 2021-06-10 | 20.000 | 659,471 | +36,801 | 0.02% | 13,189,120 |
| 2021-06-09 | 2021-06-07 | 21.564 | 622,670 | +35,772 | 0.02% | 13,427,560 |
| 2021-05-11 | 2021-05-07 | 20.296 | 586,898 | -424,565 | 0.02% | 11,911,675 |
| 2021-05-10 | 2021-05-06 | 20.498 | 1,011,463 | +98,510 | 0.03% | 20,732,761 |
| 2021-05-07 | 2021-05-05 | 20.873 | 912,953 | +67,986 | 0.02% | 19,055,684 |
| 2021-04-28 | 2021-04-26 | 20.411 | 844,967 | +332,992 | 0.02% | 17,246,880 |
| 2021-04-27 | 2021-04-23 | 20.498 | 511,975 | +23,587 | 0.01% | 10,494,359 |
| 2021-04-16 | 2021-04-14 | 20.037 | 488,388 | -61,049 | 0.01% | 9,785,597 |
| 2021-03-31 | 2021-03-29 | 20.469 | 549,437 | -409,302 | 0.01% | 11,246,407 |
| 2021-03-23 | 2021-03-19 | 22.055 | 958,739 | +101,285 | 0.02% | 21,144,595 |
| 2021-03-22 | 2021-03-18 | 21.680 | 857,454 | +233,094 | 0.02% | 18,589,436 |
| 2021-03-19 | 2021-03-17 | 21.997 | 624,360 | +1,388 | 0.02% | 13,734,004 |
| 2021-03-18 | 2021-03-16 | 22.112 | 622,972 | +174,820 | 0.02% | 13,775,312 |
| 2021-03-16 | 2021-03-12 | 22.343 | 448,152 | -500,875 | 0.01% | 10,013,009 |
| 2021-03-15 | 2021-03-11 | 22.545 | 949,027 | +403,753 | 0.02% | 21,395,521 |
| 2021-03-12 | 2021-03-10 | 22.891 | 545,274 | -141,522 | 0.01% | 12,481,674 |
| 2021-03-11 | 2021-03-09 | 22.602 | 686,796 | +181,758 | 0.02% | 15,523,204 |
| 2021-03-10 | 2021-03-08 | 22.516 | 505,038 | -52,723 | 0.01% | 11,371,366 |
| 2021-03-09 | 2021-03-05 | 22.891 | 557,761 | -2,775 | 0.01% | 12,767,510 |
| 2021-03-08 | 2021-03-04 | 23.496 | 560,536 | -123,485 | 0.01% | 13,170,391 |
| 2021-03-02 | 2021-02-26 | 22.458 | 684,021 | -133,197 | 0.02% | 15,361,883 |
| 2021-03-01 | 2021-02-25 | 23.006 | 817,218 | -135,971 | 0.02% | 18,800,888 |
| 2021-02-19 | 2021-02-17 | 21.219 | 953,189 | +2,775 | 0.02% | 20,225,273 |
| 2021-02-18 | 2021-02-16 | 21.190 | 950,414 | +99,897 | 0.02% | 20,138,991 |
| 2021-02-16 | 2021-02-09 | 21.363 | 850,517 | +149,847 | 0.02% | 18,169,323 |
| 2021-02-05 | 2021-02-03 | 21.766 | 700,670 | +79,085 | 0.02% | 15,250,990 |
| 2021-02-03 | 2021-02-01 | 22.228 | 621,585 | +61,049 | 0.02% | 13,816,322 |
| 2021-01-29 | 2021-01-27 | 21.161 | 560,536 | -292,756 | 0.01% | 11,861,432 |
| 2021-01-21 | 2021-01-19 | 19.027 | 853,292 | +276,106 | 0.02% | 16,236,004 |
| 2020-12-29 | 2020-12-24 | 18.509 | 577,186 | -166,496 | 0.01% | 10,682,880 |
| 2020-12-28 | 2020-12-22 | 18.595 | 743,682 | -388,490 | 0.02% | 13,828,801 |
| 2020-12-23 | 2020-12-21 | 18.883 | 1,132,172 | +16,649 | 0.03% | 21,379,191 |
| 2020-12-03 | 2020-12-01 | 18.883 | 1,115,523 | +104,060 | 0.03% | 21,064,802 |
| 2020-11-16 | 2020-11-12 | 19.691 | 1,011,463 | -73,536 | 0.03% | 19,916,281 |
| 2020-11-10 | 2020-11-06 | 19.979 | 1,084,999 | -1,387 | 0.03% | 21,677,047 |
| 2020-11-02 | 2020-10-29 | 20.930 | 1,086,386 | -227,545 | 0.03% | 22,738,318 |
| 2020-10-30 | 2020-10-28 | 21.132 | 1,313,931 | +213,670 | 0.03% | 27,766,049 |
| 2020-10-23 | 2020-10-21 | 21.392 | 1,100,261 | -34,686 | 0.03% | 23,536,245 |
| 2020-10-22 | 2020-10-20 | 20.498 | 1,134,947 | +137,359 | 0.03% | 23,263,911 |
| 2020-10-20 | 2020-10-16 | 20.930 | 997,588 | -34,687 | 0.03% | 20,879,754 |
| 2020-10-19 | 2020-10-15 | 21.074 | 1,032,275 | -1,387,466 | 0.03% | 21,754,562 |
| 2020-10-15 | 2020-10-12 | 20.354 | 2,419,741 | +1,838,393 | 0.06% | 49,250,555 |
| 2020-10-14 | 2020-10-09 | 20.209 | 581,348 | +416,240 | 0.01% | 11,748,752 |
| 2020-10-07 | 2020-10-05 | 19.604 | 165,108 | -450,927 | 0.00% | 3,236,790 |
| 2020-09-25 | 2020-09-23 | 20.325 | 616,035 | -369,066 | 0.02% | 12,520,799 |
| 2020-09-24 | 2020-09-22 | 20.123 | 985,101 | +242,807 | 0.03% | 19,823,199 |
| 2020-09-22 | 2020-09-18 | 20.152 | 742,294 | +69,373 | 0.02% | 14,958,591 |
| 2020-09-21 | 2020-09-17 | 20.469 | 672,921 | -242,807 | 0.02% | 13,773,997 |
| 2020-09-17 | 2020-09-15 | 21.305 | 915,728 | -727,032 | 0.02% | 19,509,605 |
| 2020-09-16 | 2020-09-14 | 21.334 | 1,642,760 | +417,627 | 0.04% | 35,046,398 |
| 2020-09-09 | 2020-09-07 | 21.622 | 1,225,133 | -145,684 | 0.03% | 26,490,006 |
| 2020-09-07 | 2020-09-03 | 21.190 | 1,370,817 | -138,746 | 0.04% | 29,047,206 |
| 2020-09-04 | 2020-09-02 | 21.766 | 1,509,563 | -36,074 | 0.04% | 32,857,593 |
| 2020-09-02 | 2020-08-31 | 20.988 | 1,545,637 | -149,847 | 0.04% | 32,439,670 |
| 2020-09-01 | 2020-08-28 | 21.766 | 1,695,484 | -129,034 | 0.04% | 36,904,404 |
| 2020-08-31 | 2020-08-27 | 22.141 | 1,824,518 | -63,824 | 0.05% | 40,396,796 |
| 2020-08-28 | 2020-08-26 | 22.083 | 1,888,342 | -40,236 | 0.05% | 41,701,048 |
| 2020-08-27 | 2020-08-25 | 21.968 | 1,928,578 | +577,186 | 0.05% | 42,367,197 |
| 2020-08-18 | 2020-08-14 | 19.633 | 1,351,392 | +26,362 | 0.03% | 26,531,757 |
| 2020-08-13 | 2020-08-11 | 20.555 | 1,325,030 | -45,787 | 0.03% | 27,236,594 |
| 2020-08-12 | 2020-08-10 | 20.642 | 1,370,817 | -273,331 | 0.04% | 28,296,326 |
| 2020-08-11 | 2020-08-07 | 21.132 | 1,644,148 | -599,385 | 0.04% | 34,744,209 |
| 2020-08-10 | 2020-08-06 | 21.190 | 2,243,533 | +299,693 | 0.06% | 47,539,800 |
| 2020-08-07 | 2020-08-05 | 21.132 | 1,943,840 | +127,647 | 0.05% | 41,077,314 |
| 2020-08-05 | 2020-08-03 | 20.930 | 1,816,193 | +99,897 | 0.05% | 38,013,352 |
| 2020-08-04 | 2020-07-31 | 20.815 | 1,716,296 | +106,835 | 0.04% | 35,724,564 |
| 2020-07-30 | 2020-07-28 | 20.181 | 1,609,461 | +1,388 | 0.04% | 32,480,002 |
| 2020-07-28 | 2020-07-24 | 19.489 | 1,608,073 | -62,436 | 0.04% | 31,339,351 |
| 2020-07-23 | 2020-07-21 | 19.172 | 1,670,509 | -693,734 | 0.04% | 32,026,392 |
| 2020-07-21 | 2020-07-17 | 19.402 | 2,364,243 | -693,733 | 0.06% | 45,871,688 |
| 2020-07-20 | 2020-07-16 | 19.373 | 3,057,976 | +416,240 | 0.08% | 59,243,525 |
| 2020-07-15 | 2020-07-13 | 19.200 | 2,641,736 | +195,633 | 0.07% | 50,722,563 |
| 2020-07-14 | 2020-07-10 | 18.105 | 2,446,103 | -260,844 | 0.06% | 44,286,558 |
| 2020-07-10 | 2020-07-08 | 18.018 | 2,706,947 | +478,676 | 0.07% | 48,775,005 |
| 2020-07-09 | 2020-07-07 | 18.595 | 2,228,271 | +725,645 | 0.06% | 41,434,802 |
| 2020-07-08 | 2020-07-06 | 18.999 | 1,502,626 | +141,522 | 0.04% | 28,547,880 |
| 2020-07-07 | 2020-07-03 | 17.961 | 1,361,104 | +283,043 | 0.03% | 24,446,512 |
| 2020-07-06 | 2020-07-02 | 17.528 | 1,078,061 | +357,966 | 0.03% | 18,896,634 |
| 2020-06-29 | 2020-06-24 | 17.788 | 720,095 | +63,823 | 0.02% | 12,808,920 |
| 2020-06-23 | 2020-06-19 | 17.586 | 656,272 | -262,231 | 0.02% | 11,541,208 |
| 2020-06-18 | 2020-06-16 | 18.393 | 918,503 | +241,419 | 0.02% | 16,894,246 |
| 2020-06-17 | 2020-06-15 | 18.451 | 677,084 | +234,482 | 0.02% | 12,492,808 |
| 2020-06-16 | 2020-06-12 | 18.364 | 442,602 | +105,448 | 0.01% | 8,128,125 |
| 2020-06-15 | 2020-06-11 | 18.134 | 337,154 | +66,598 | 0.01% | 6,113,874 |
| 2020-06-10 | 2020-06-08 | 19.601 | 270,556 | +128,181 | 0.01% | 5,303,239 |
| 2020-06-09 | 2020-06-05 | 20.178 | 142,375 | +29,003 | 0.00% | 2,872,810 |
| 2020-06-01 | 2020-05-28 | 19.662 | 113,372 | +34,275 | 0.00% | 2,229,114 |
| 2020-05-20 | 2020-05-18 | 21.240 | 79,097 | -26,366 | 0.00% | 1,680,001 |
| 2020-05-13 | 2020-05-11 | 21.391 | 105,463 | -116,008 | 0.00% | 2,256,009 |
| 2020-05-12 | 2020-05-08 | 20.997 | 221,471 | -27,684 | 0.01% | 4,650,230 |
| 2020-05-05 | 2020-04-29 | 20.815 | 249,155 | -10,547 | 0.01% | 5,186,152 |
| 2020-05-04 | 2020-04-28 | 21.270 | 259,702 | -58,004 | 0.01% | 5,523,888 |
| 2020-04-29 | 2020-04-27 | 21.452 | 317,706 | -18,456 | 0.01% | 6,815,478 |
| 2020-04-24 | 2020-04-22 | 20.997 | 336,162 | -18,456 | 0.01% | 7,058,399 |
| 2020-04-23 | 2020-04-21 | 19.632 | 354,618 | -125,237 | 0.01% | 6,961,720 |
| 2020-04-22 | 2020-04-20 | 19.571 | 479,855 | -84,370 | 0.01% | 9,391,204 |
| 2020-04-17 | 2020-04-15 | 20.421 | 564,225 | -26,366 | 0.02% | 11,521,762 |
| 2020-04-16 | 2020-04-14 | 21.027 | 590,591 | -159,512 | 0.02% | 12,418,570 |
| 2020-04-09 | 2020-04-07 | 20.451 | 750,103 | +3,955 | 0.02% | 15,340,246 |
| 2020-04-07 | 2020-04-03 | 19.480 | 746,148 | +65,914 | 0.02% | 14,534,882 |
| 2020-04-06 | 2020-04-02 | 19.237 | 680,234 | +371,756 | 0.02% | 13,085,765 |
| 2020-04-03 | 2020-04-01 | 18.418 | 308,478 | +158,194 | 0.01% | 5,681,518 |
| 2020-04-02 | 2020-03-31 | 19.237 | 150,284 | -213,562 | 0.00% | 2,891,036 |
| 2020-04-01 | 2020-03-30 | 18.600 | 363,846 | +293,977 | 0.01% | 6,767,521 |
| 2020-03-31 | 2020-03-27 | 18.206 | 69,869 | -96,235 | 0.00% | 1,272,001 |
| 2020-03-30 | 2020-03-26 | 18.661 | 166,104 | -415,259 | 0.00% | 3,099,608 |
| 2020-03-27 | 2020-03-25 | 19.571 | 581,363 | -1,318 | 0.02% | 11,377,808 |
| 2020-03-26 | 2020-03-24 | 20.512 | 582,681 | +68,551 | 0.02% | 11,951,683 |
| 2020-03-05 | 2020-03-03 | 21.331 | 514,130 | -25,048 | 0.01% | 10,966,797 |
| 2020-03-04 | 2020-03-02 | 21.725 | 539,178 | -58,004 | 0.01% | 11,713,770 |
| 2020-03-03 | 2020-02-28 | 21.513 | 597,182 | -98,871 | 0.02% | 12,847,081 |
| 2020-03-02 | 2020-02-27 | 21.634 | 696,053 | -11,865 | 0.02% | 15,058,557 |
| 2020-02-28 | 2020-02-26 | 21.452 | 707,918 | -26,365 | 0.02% | 15,186,367 |
| 2020-02-26 | 2020-02-24 | 22.089 | 734,283 | -46,140 | 0.02% | 16,219,833 |
| 2020-02-25 | 2020-02-21 | 22.150 | 780,423 | -329,571 | 0.02% | 17,286,395 |
| 2020-02-20 | 2020-02-18 | 22.271 | 1,109,994 | +48,777 | 0.03% | 24,721,124 |
| 2020-02-19 | 2020-02-17 | 22.939 | 1,061,217 | +312,433 | 0.03% | 24,343,191 |
| 2020-02-18 | 2020-02-14 | 23.060 | 748,784 | +32,957 | 0.02% | 17,267,190 |
| 2020-02-13 | 2020-02-11 | 22.089 | 715,827 | +197,742 | 0.02% | 15,812,152 |
| 2020-02-12 | 2020-02-10 | 22.605 | 518,085 | -243,223 | 0.01% | 11,711,400 |
| 2020-02-10 | 2020-02-06 | 21.968 | 761,308 | +101,508 | 0.02% | 16,724,397 |
| 2020-02-07 | 2020-02-05 | 21.331 | 659,800 | +351,981 | 0.02% | 14,074,052 |
| 2020-02-05 | 2020-02-03 | 20.238 | 307,819 | -1,318 | 0.01% | 6,229,781 |
| 2020-02-04 | 2020-01-31 | 19.965 | 309,137 | -382,302 | 0.01% | 6,172,035 |
| 2020-02-03 | 2020-01-30 | 20.056 | 691,439 | -15,820 | 0.02% | 13,867,777 |
| 2020-01-30 | 2020-01-24 | 21.452 | 707,259 | +163,467 | 0.02% | 15,172,230 |
| 2020-01-29 | 2020-01-22 | 21.088 | 543,792 | -61,959 | 0.01% | 11,467,510 |
| 2020-01-23 | 2020-01-21 | 20.633 | 605,751 | -83,052 | 0.02% | 12,498,404 |
| 2020-01-22 | 2020-01-20 | 21.361 | 688,803 | -19,774 | 0.02% | 14,713,609 |
| 2020-01-21 | 2020-01-17 | 21.331 | 708,577 | -133,146 | 0.02% | 15,114,504 |
| 2020-01-20 | 2020-01-16 | 21.088 | 841,723 | -46,140 | 0.02% | 17,750,292 |
| 2020-01-17 | 2020-01-15 | 20.906 | 887,863 | -35,594 | 0.02% | 18,561,655 |
| 2020-01-14 | 2020-01-10 | 21.149 | 923,457 | -9,228 | 0.02% | 19,529,943 |
| 2020-01-09 | 2020-01-07 | 20.208 | 932,685 | -30,320 | 0.03% | 18,847,803 |
| 2020-01-07 | 2020-01-03 | 19.965 | 963,005 | +13,182 | 0.03% | 19,226,753 |
| 2020-01-06 | 2020-01-02 | 20.056 | 949,823 | -319,024 | 0.03% | 19,050,030 |
| 2020-01-03 | 2019-12-31 | 20.178 | 1,268,847 | +166,104 | 0.03% | 25,602,502 |
| 2019-12-10 | 2019-12-06 | 19.055 | 1,102,743 | -935,981 | 0.03% | 21,012,875 |
| 2019-12-04 | 2019-12-02 | 19.055 | 2,038,724 | -127,214 | 0.06% | 38,848,083 |
| 2019-12-03 | 2019-11-29 | 19.328 | 2,165,938 | +170,058 | 0.06% | 41,863,638 |
| 2019-11-27 | 2019-11-25 | 18.357 | 1,995,880 | +349,345 | 0.05% | 36,638,806 |
| 2019-11-26 | 2019-11-22 | 18.327 | 1,646,535 | +9,228 | 0.04% | 30,175,844 |
| 2019-11-22 | 2019-11-20 | 18.509 | 1,637,307 | +60,641 | 0.04% | 30,304,803 |
| 2019-11-20 | 2019-11-18 | 18.206 | 1,576,666 | +100,190 | 0.04% | 28,704,003 |
| 2019-11-19 | 2019-11-15 | 18.297 | 1,476,476 | +494,356 | 0.04% | 27,014,393 |
| 2019-11-18 | 2019-11-14 | 18.236 | 982,120 | +76,460 | 0.03% | 17,909,792 |
| 2019-11-13 | 2019-11-11 | 17.386 | 905,660 | +29,002 | 0.02% | 15,746,039 |
| 2019-11-08 | 2019-11-06 | 17.356 | 876,658 | +43,503 | 0.02% | 15,215,203 |
| 2019-11-07 | 2019-11-05 | 17.022 | 833,155 | +118,646 | 0.02% | 14,182,088 |
| 2019-11-06 | 2019-11-04 | 16.779 | 714,509 | +387,575 | 0.02% | 11,989,038 |
| 2019-11-05 | 2019-11-01 | 16.203 | 326,934 | +164,785 | 0.01% | 5,297,279 |
| 2019-11-04 | 2019-10-31 | 15.839 | 162,149 | -26,365 | 0.00% | 2,568,244 |
| 2019-10-25 | 2019-10-23 | 15.687 | 188,514 | +1,318 | 0.01% | 2,957,234 |
| 2019-10-21 | 2019-10-17 | 16.233 | 187,196 | -40,867 | 0.01% | 3,038,798 |
| 2019-10-08 | 2019-10-03 | 16.597 | 228,063 | -25,047 | 0.01% | 3,785,242 |
| 2019-09-20 | 2019-09-18 | 16.992 | 253,110 | -25,048 | 0.01% | 4,300,796 |
| 2019-09-05 | 2019-09-03 | 16.628 | 278,158 | +60,641 | 0.01% | 4,625,127 |
| 2019-09-02 | 2019-08-29 | 16.658 | 217,517 | +7,910 | 0.01% | 3,623,407 |
| 2019-08-30 | 2019-08-28 | 16.688 | 209,607 | +31,639 | 0.01% | 3,498,001 |
| 2019-08-20 | 2019-08-16 | 18.388 | 177,968 | -224,767 | 0.00% | 3,272,398 |
| 2019-08-07 | 2019-08-05 | 16.961 | 402,735 | +120,623 | 0.01% | 6,830,975 |
| 2019-08-06 | 2019-08-02 | 17.417 | 282,112 | +104,144 | 0.01% | 4,913,432 |
| 2019-08-02 | 2019-07-31 | 17.811 | 177,968 | -614,979 | 0.00% | 3,169,798 |
| 2019-07-31 | 2019-07-29 | 18.721 | 792,947 | +313,751 | 0.02% | 14,845,022 |
| 2019-07-25 | 2019-07-23 | 19.905 | 479,196 | +40,867 | 0.01% | 9,538,246 |
| 2019-07-19 | 2019-07-17 | 19.085 | 438,329 | -141,056 | 0.01% | 8,365,701 |
| 2019-07-16 | 2019-07-12 | 19.662 | 579,385 | +177,968 | 0.02% | 11,391,837 |
| 2019-07-12 | 2019-07-10 | 20.329 | 401,417 | +2,637 | 0.01% | 8,160,600 |
| 2019-07-11 | 2019-07-09 | 19.419 | 398,780 | +117,327 | 0.01% | 7,743,991 |
| 2019-07-09 | 2019-07-05 | 20.633 | 281,453 | +21,092 | 0.01% | 5,807,194 |
| 2019-07-05 | 2019-07-03 | 19.844 | 260,361 | -1,318 | 0.01% | 5,166,604 |
| 2019-06-26 | 2019-06-24 | 20.147 | 261,679 | -32,957 | 0.01% | 5,272,159 |
| 2019-06-25 | 2019-06-21 | 19.571 | 294,636 | -21,093 | 0.01% | 5,766,297 |
| 2019-06-13 | 2019-06-11 | 19.601 | 315,729 | +56,686 | 0.01% | 6,188,687 |
| 2019-06-06 | 2019-06-04 | 19.909 | 259,043 | -197,742 | 0.01% | 5,157,188 |
| 2019-06-05 | 2019-06-03 | 20.541 | 456,785 | +18,191 | 0.01% | 9,382,656 |
| 2019-06-04 | 2019-05-31 | 20.130 | 438,594 | -68,352 | 0.01% | 8,828,821 |
| 2019-06-03 | 2019-05-30 | 19.814 | 506,946 | -3,798 | 0.01% | 10,044,535 |
| 2019-05-31 | 2019-05-29 | 19.845 | 510,744 | -22,784 | 0.01% | 10,135,928 |
| 2019-05-30 | 2019-05-28 | 20.067 | 533,528 | -50,631 | 0.01% | 10,706,106 |
| 2019-05-27 | 2019-05-23 | 20.288 | 584,159 | -16,455 | 0.02% | 11,851,319 |
| 2019-05-24 | 2019-05-22 | 19.782 | 600,614 | -46,834 | 0.02% | 11,881,475 |
| 2019-05-15 | 2019-05-10 | 20.793 | 647,448 | -29,113 | 0.02% | 13,462,675 |
| 2019-05-09 | 2019-05-07 | 20.288 | 676,561 | +189,867 | 0.02% | 13,725,955 |
| 2019-05-06 | 2019-05-02 | 21.141 | 486,694 | +120,250 | 0.01% | 10,289,226 |
| 2019-05-02 | 2019-04-29 | 20.383 | 366,444 | +2,531 | 0.01% | 7,469,094 |
| 2019-04-29 | 2019-04-25 | 20.256 | 363,913 | -17,721 | 0.01% | 7,371,505 |
| 2019-04-26 | 2019-04-24 | 20.983 | 381,634 | +132,908 | 0.01% | 8,007,846 |
| 2019-04-16 | 2019-04-12 | 20.003 | 248,726 | -12,658 | 0.01% | 4,975,371 |
| 2019-04-10 | 2019-04-08 | 20.161 | 261,384 | +148,096 | 0.01% | 5,269,874 |
| 2019-04-04 | 2019-04-02 | 19.877 | 113,288 | -253,156 | 0.00% | 2,251,828 |
| 2019-04-03 | 2019-04-01 | 19.814 | 366,444 | +244,296 | 0.01% | 7,260,654 |
| 2019-04-01 | 2019-03-28 | 20.256 | 122,148 | +3,797 | 0.00% | 2,474,258 |
| 2019-03-29 | 2019-03-27 | 19.308 | 118,351 | -105,060 | 0.00% | 2,285,145 |
| 2019-03-12 | 2019-03-08 | 17.602 | 223,411 | +112,022 | 0.01% | 3,932,424 |
| 2019-03-08 | 2019-03-06 | 18.518 | 111,389 | -24,050 | 0.00% | 2,062,721 |
| 2019-03-07 | 2019-03-05 | 17.949 | 135,439 | +27,847 | 0.00% | 2,431,043 |
| 2019-03-06 | 2019-03-04 | 17.697 | 107,592 | -5,063 | 0.00% | 1,904,007 |
| 2019-02-27 | 2019-02-25 | 18.013 | 112,655 | -174,678 | 0.00% | 2,029,205 |
| 2019-02-26 | 2019-02-22 | 18.107 | 287,333 | +174,678 | 0.01% | 5,202,843 |
| 2019-02-15 | 2019-02-13 | 17.444 | 112,655 | -63,289 | 0.00% | 1,965,125 |
| 2019-02-11 | 2019-02-04 | 17.096 | 175,944 | -11,392 | 0.00% | 3,007,962 |
| 2019-02-08 | 2019-01-31 | 17.254 | 187,336 | +31,645 | 0.01% | 3,232,321 |
| 2019-01-23 | 2019-01-21 | 16.685 | 155,691 | -253,157 | 0.00% | 2,597,754 |
| 2019-01-22 | 2019-01-18 | 16.591 | 408,848 | +253,157 | 0.01% | 6,782,999 |
| 2019-01-21 | 2019-01-17 | 16.717 | 155,691 | -12,658 | 0.00% | 2,602,674 |
| 2019-01-14 | 2019-01-10 | 15.800 | 168,349 | +12,658 | 0.00% | 2,659,997 |
| 2019-01-11 | 2019-01-09 | 15.469 | 155,691 | +50,631 | 0.00% | 2,408,334 |
| 2018-12-28 | 2018-12-24 | 16.085 | 105,060 | +94,934 | 0.00% | 1,689,880 |
| 2018-10-31 | 2018-10-29 | 17.949 | 10,126 | -63,289 | 0.00% | 181,755 |
| 2018-10-23 | 2018-10-19 | 19.277 | 73,415 | -21,519 | 0.00% | 1,415,192 |
| 2018-10-18 | 2018-10-15 | 19.656 | 94,934 | +87,339 | 0.00% | 1,866,005 |
| 2018-09-26 | 2018-09-21 | 23.290 | 7,595 | -59,492 | 0.00% | 176,887 |
| 2018-09-24 | 2018-09-20 | 22.911 | 67,087 | +5,064 | 0.00% | 1,537,011 |
| 2018-09-04 | 2018-08-31 | 22.152 | 62,023 | -135,439 | 0.00% | 1,373,951 |
| 2018-09-03 | 2018-08-30 | 22.405 | 197,462 | +168,349 | 0.01% | 4,424,155 |
| 2018-08-31 | 2018-08-29 | 23.448 | 29,113 | -253,157 | 0.00% | 682,640 |
| 2018-08-30 | 2018-08-28 | 23.859 | 282,270 | +251,891 | 0.01% | 6,734,607 |
| 2018-08-29 | 2018-08-27 | 25.312 | 30,379 | +26,582 | 0.00% | 768,965 |
| 2018-07-31 | 2018-07-27 | 28.314 | 3,797 | +2,531 | 0.00% | 107,510 |
| 2018-07-26 | 2018-07-24 | 27.967 | 1,266 | -60,757 | 0.00% | 35,406 |
| 2018-07-25 | 2018-07-23 | 27.493 | 62,023 | +59,491 | 0.00% | 1,705,189 |
| 2018-07-12 | 2018-07-10 | 27.840 | 2,532 | -25,315 | 0.00% | 70,492 |
| 2018-06-12 | 2018-06-08 | 28.314 | 27,847 | +10,126 | 0.00% | 788,473 |
| 2018-06-08 | 2018-06-06 | 28.184 | 17,721 | -284,801 | 0.00% | 499,452 |
| 2018-06-07 | 2018-06-05 | 28.408 | 302,522 | +3,350 | 0.01% | 8,594,010 |
| 2018-06-05 | 2018-06-01 | 28.504 | 299,172 | +58,833 | 0.01% | 8,527,524 |
| 2018-05-21 | 2018-05-17 | 25.851 | 240,339 | +222,814 | 0.01% | 6,213,123 |
| 2018-05-09 | 2018-05-07 | 25.244 | 17,525 | -344,235 | 0.00% | 442,407 |
| 2018-05-04 | 2018-05-02 | 23.774 | 361,760 | +125,176 | 0.01% | 8,600,637 |
| 2018-04-13 | 2018-04-11 | 26.842 | 236,584 | +162,730 | 0.01% | 6,350,411 |
| 2018-04-12 | 2018-04-10 | 27.769 | 73,854 | -186,513 | 0.00% | 2,050,836 |
| 2018-03-23 | 2018-03-21 | 26.970 | 260,367 | +202,786 | 0.01% | 7,022,076 |
| 2018-02-28 | 2018-02-26 | 26.363 | 57,581 | -38,805 | 0.00% | 1,517,995 |
| 2018-02-26 | 2018-02-22 | 25.468 | 96,386 | +43,812 | 0.00% | 2,454,762 |
| 2018-02-08 | 2018-02-06 | 23.167 | 52,574 | +50,070 | 0.00% | 1,217,997 |
| 2018-02-05 | 2018-02-01 | 25.372 | 2,504 | -162,729 | 0.00% | 63,532 |
| 2018-01-23 | 2018-01-19 | 27.353 | 165,233 | -62,588 | 0.00% | 4,519,680 |
| 2018-01-22 | 2018-01-18 | 25.468 | 227,821 | +189,016 | 0.01% | 5,802,154 |
| 2018-01-18 | 2018-01-16 | 24.893 | 38,805 | +31,294 | 0.00% | 965,967 |
| 2018-01-11 | 2018-01-09 | 25.180 | 7,511 | -16,273 | 0.00% | 189,130 |
| 2018-01-10 | 2018-01-08 | 24.765 | 23,784 | +16,273 | 0.00% | 589,011 |
| 2017-12-18 | 2017-12-14 | 22.560 | 7,511 | -180,254 | 0.00% | 169,449 |
| 2017-12-15 | 2017-12-13 | 22.400 | 187,765 | +180,254 | 0.01% | 4,206,005 |
| 2017-12-13 | 2017-12-11 | 21.889 | 7,511 | +7,511 | 0.00% | 164,409 |
| 2017-09-19 | 2017-09-15 | 19.141 | 0 | -25,035 | ||
| 2017-08-16 | 2017-08-14 | 17.479 | 25,035 | +25,035 | 0.00% | 437,595 |
| 2017-08-15 | 2017-08-11 | 17.256 | 0 | -11,266 | ||
| 2017-08-09 | 2017-08-07 | 16.233 | 11,266 | -3,755 | 0.00% | 182,882 |
| 2017-07-03 | 2017-06-29 | 15.076 | 15,021 | +200 | 0.00% | 226,451 |
| 2017-05-26 | 2017-05-24 | 15.448 | 14,821 | +14,821 | 0.00% | 228,956 |
| 2016-11-30 | 2016-11-28 | 15.383 | 0 | -647,689 | ||
| 2016-11-29 | 2016-11-25 | 14.800 | 647,689 | +534,059 | 0.02% | 9,586,037 |
| 2016-11-28 | 2016-11-24 | 14.703 | 113,630 | +113,630 | 0.00% | 1,670,726 |
| 2016-08-10 | 2016-08-08 | 11.578 | 0 | -61,755 | ||
| 2016-06-07 | 2016-06-03 | 11.600 | 61,755 | +1,583 | 0.00% | 716,361 |
| 2016-04-13 | 2016-04-11 | 14.675 | 60,172 | -6,017 | 0.00% | 882,997 |
| 2016-04-01 | 2016-03-30 | 14.326 | 66,189 | -54,155 | 0.00% | 948,194 |
| 2016-03-30 | 2016-03-24 | 12.930 | 120,344 | -15,645 | 0.00% | 1,555,995 |
| 2016-03-23 | 2016-03-21 | 12.597 | 135,989 | +6,017 | 0.00% | 1,713,079 |
| 2016-03-15 | 2016-03-11 | 12.448 | 129,972 | +6,017 | 0.00% | 1,617,841 |
| 2016-03-14 | 2016-03-10 | 12.714 | 123,955 | -6,017 | 0.00% | 1,575,904 |
| 2016-03-07 | 2016-03-03 | 12.182 | 129,972 | +20,459 | 0.00% | 1,583,281 |
| 2016-03-04 | 2016-03-02 | 12.398 | 109,513 | -16,849 | 0.00% | 1,357,716 |
| 2016-03-03 | 2016-03-01 | 12.215 | 126,362 | +1,204 | 0.00% | 1,543,505 |
| 2016-03-02 | 2016-02-29 | 12.182 | 125,158 | +15,645 | 0.00% | 1,524,638 |
| 2016-03-01 | 2016-02-26 | 12.647 | 109,513 | -54,155 | 0.00% | 1,385,015 |
| 2016-02-29 | 2016-02-25 | 11.766 | 163,668 | +20,458 | 0.00% | 1,925,756 |
| 2016-02-26 | 2016-02-24 | 12.448 | 143,210 | +52,952 | 0.00% | 1,782,623 |
| 2016-02-25 | 2016-02-23 | 13.295 | 90,258 | +30,086 | 0.00% | 1,199,996 |
| 2015-06-26 | 2015-06-24 | 26.723 | 60,172 | +30,086 | 0.00% | 1,607,995 |
| 2015-06-02 | 2015-05-29 | 27.823 | 30,086 | +6,017 | 0.00% | 837,074 |
| 2015-06-01 | 2015-05-28 | 28.465 | 24,069 | +405 | 0.00% | 685,125 |
| 2015-04-15 | 2015-04-13 | 29.716 | 23,664 | +5,916 | 0.00% | 703,197 |
| 2015-03-16 | 2015-03-12 | 31.406 | 17,748 | -5,916 | 0.00% | 557,397 |
| 2015-03-13 | 2015-03-11 | 31.643 | 23,664 | -5,916 | 0.00% | 748,796 |
| 2014-12-17 | 2014-12-15 | 28.735 | 29,580 | -165 | 0.00% | 849,996 |
| 2014-12-16 | 2014-12-12 | 28.837 | 29,745 | +165 | 0.00% | 857,754 |
| 2014-05-22 | 2014-05-20 | 37.332 | 29,580 | +383 | 0.00% | 1,104,292 |
| 2014-04-23 | 2014-04-17 | 38.274 | 29,197 | -23,358 | 0.00% | 1,117,494 |
| 2014-04-16 | 2014-04-14 | 38.531 | 52,555 | +11,679 | 0.00% | 2,025,004 |
| 2014-04-15 | 2014-04-11 | 38.446 | 40,876 | +11,679 | 0.00% | 1,571,499 |
| 2014-02-14 | 2014-02-12 | 34.044 | 29,197 | -3,504 | 0.00% | 993,995 |
| 2014-02-13 | 2014-02-11 | 34.250 | 32,701 | +3,504 | 0.00% | 1,120,006 |
| 2014-02-05 | 2014-01-30 | 34.421 | 29,197 | -623,651 | 0.00% | 1,004,995 |
| 2014-02-04 | 2014-01-28 | 35.449 | 652,848 | +623,651 | 0.02% | 23,142,583 |
| 2013-11-06 | 2013-11-04 | 38.702 | 29,197 | -4,672 | 0.00% | 1,129,994 |
| 2013-10-28 | 2013-10-24 | 36.391 | 33,869 | +4,672 | 0.00% | 1,232,511 |
| 2013-10-09 | 2013-10-07 | 34.113 | 29,197 | -116,789 | 0.00% | 995,995 |
| 2013-06-21 | 2013-06-19 | 34.079 | 145,986 | -19,854 | 0.00% | 4,975,007 |
| 2013-06-13 | 2013-06-10 | 35.206 | 165,840 | +2,085 | 0.01% | 5,838,598 |
| 2013-06-04 | 2013-05-31 | 34.651 | 163,755 | +5,766 | 0.01% | 5,674,313 |
| 2013-05-24 | 2013-05-22 | 35.380 | 157,989 | -9,226 | 0.00% | 5,589,594 |
| 2013-02-19 | 2013-02-15 | 37.721 | 167,215 | -865 | 0.01% | 6,307,507 |
| 2013-02-15 | 2013-02-08 | 38.241 | 168,080 | +865 | 0.01% | 6,427,586 |
| 2012-12-27 | 2012-12-20 | 36.941 | 167,215 | -747 | 0.01% | 6,177,007 |
| 2012-12-19 | 2012-12-17 | 37.201 | 167,962 | +747 | 0.01% | 6,248,296 |
| 2012-11-22 | 2012-11-20 | 38.328 | 167,215 | -2,306 | 0.01% | 6,409,007 |
| 2012-11-21 | 2012-11-19 | 39.802 | 169,521 | +2,306 | 0.01% | 6,747,291 |
| 2012-10-19 | 2012-10-17 | 41.883 | 167,215 | -86,490 | 0.01% | 7,003,508 |
| 2012-08-29 | 2012-08-27 | 39.195 | 253,705 | +201,811 | 0.01% | 9,943,991 |
| 2012-06-07 | 2012-06-05 | 32.831 | 51,894 | +795 | 0.00% | 1,703,713 |
| 2012-06-01 | 2012-05-30 | 32.197 | 51,099 | -42,014 | 0.00% | 1,645,213 |
| 2012-05-31 | 2012-05-29 | 31.703 | 93,113 | +42,014 | 0.00% | 2,951,999 |
| 2012-05-30 | 2012-05-28 | 33.782 | 51,099 | +6,814 | 0.00% | 1,726,213 |
| 2012-05-29 | 2012-05-25 | 34.275 | 44,285 | +4,542 | 0.00% | 1,517,864 |
| 2012-05-23 | 2012-05-21 | 35.578 | 39,743 | +11,355 | 0.00% | 1,413,987 |
| 2012-04-20 | 2012-04-18 | 37.868 | 28,388 | +28,388 | 0.00% | 1,074,996 |
| 2012-03-27 | 2012-03-23 | 38.308 | 0 | -28,388 | ||
| 2012-03-06 | 2012-03-02 | 40.598 | 28,388 | -5,678 | 0.00% | 1,152,495 |
| 2012-03-05 | 2012-03-01 | 40.510 | 34,066 | +5,678 | 0.00% | 1,380,010 |
| 2012-02-29 | 2012-02-27 | 39.189 | 28,388 | +28,388 | 0.00% | 1,112,495 |
| 2011-09-27 | 2011-09-23 | 36.811 | 0 | -113,552 | ||
| 2011-09-26 | 2011-09-22 | 38.661 | 113,552 | +113,552 | 0.00% | 4,389,982 |
| 2011-06-14 | 2011-06-10 | 40.510 | 0 | -121,889 | ||
| 2011-06-13 | 2011-06-09 | 41.038 | 121,889 | +121,889 | 0.00% | 5,002,117 |
| 2011-01-11 | 2011-01-07 | 36.617 | 0 | -26,873 | ||
| 2011-01-10 | 2011-01-06 | 36.885 | 26,873 | +26,873 | 0.00% | 991,217 |
| 2010-06-18 | 2010-06-15 | 33.045 | 0 | -29,112 | ||
| 2010-06-17 | 2010-06-14 | 33.152 | 29,112 | +26,873 | 0.00% | 965,123 |
| 2010-06-11 | 2010-06-09 | 30.830 | 2,239 | +2,239 | 0.00% | 69,028 |
| 2010-06-03 | 2010-06-01 | 31.419 | 0 | -18,743 | ||
| 2010-05-24 | 2010-05-19 | 30.367 | 18,743 | +9,923 | 0.00% | 569,165 |
| 2010-05-17 | 2010-05-13 | 32.580 | 8,820 | +8,820 | 0.00% | 287,355 |
| 2010-05-12 | 2010-05-10 | 33.124 | 0 | -35,281 | ||
| 2010-05-07 | 2010-05-05 | 33.559 | 35,281 | +8,821 | 0.00% | 1,184,012 |
| 2010-04-07 | 2010-03-31 | 33.306 | 26,460 | +8,820 | 0.00% | 881,264 |
| 2010-04-01 | 2010-03-30 | 33.922 | 17,640 | +8,820 | 0.00% | 598,389 |
| 2010-03-29 | 2010-03-25 | 33.124 | 8,820 | +8,820 | 0.00% | 292,155 |
| 2010-01-13 | 2010-01-11 | 32.580 | 0 | -2,205 | ||
| 2010-01-12 | 2010-01-08 | 32.689 | 2,205 | +2,205 | 0.00% | 72,079 |
| 2010-01-11 | 2010-01-07 | 33.124 | 0 | -5,513 | ||
| 2010-01-06 | 2010-01-04 | 34.648 | 5,513 | +5,513 | 0.00% | 191,014 |
| 2009-12-23 | 2009-12-21 | 33.523 | 0 | -5,513 | ||
| 2009-12-22 | 2009-12-18 | 33.160 | 5,513 | +5,513 | 0.00% | 182,813 |
| 2009-05-12 | 2009-05-08 | 19.349 | 0 | -16,280 | ||
| 2009-05-05 | 2009-04-30 | 17.469 | 16,280 | -10,854 | 0.00% | 284,394 |
| 2009-05-04 | 2009-04-29 | 17.414 | 27,134 | -21,707 | 0.00% | 472,502 |
| 2009-04-30 | 2009-04-28 | 16.382 | 48,841 | -16,280 | 0.00% | 800,101 |
| 2009-04-28 | 2009-04-24 | 16.695 | 65,121 | +65,121 | 0.00% | 1,087,195 |
| 2009-03-04 | 2009-03-02 | 15.424 | 0 | -81,402 | ||
| 2009-03-03 | 2009-02-27 | 15.847 | 81,402 | +81,402 | 0.00% | 1,290,006 |
| 2008-11-21 | 2008-11-19 | 17.966 | 0 | -5,427 | ||
| 2008-11-20 | 2008-11-18 | 17.966 | 5,427 | +5,427 | 0.00% | 97,504 |
| 2007-08-02 | 2007-07-31 | 17.434 | 0 | -39,348 | ||
| 2007-07-20 | 2007-07-18 | 17.716 | 39,348 | -19,143 | 0.00% | 697,075 |
| 2007-07-06 | 2007-07-04 | 17.020 | 58,491 | +58,491 | 0.00% | 995,506 |
| 2007-07-05 | 2007-07-03 | 17.340 | 0 | -254,169 | ||
| 2007-06-26 | 2007-06-22 | 16.775 | 254,169 | 0.01% | 4,263,767 |
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