History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 50.860 | 314,200 | +0 | 2.00% | 15,980,212 |
| 2025-10-13 | 2025-10-09 | 50.960 | 314,200 | +0 | 2.00% | 16,011,632 |
| 2025-10-10 | 2025-10-08 | 50.460 | 314,200 | +600 | 2.00% | 15,854,532 |
| 2025-10-08 | 2025-10-03 | 50.600 | 313,600 | +4,000 | 2.00% | 15,868,160 |
| 2025-10-02 | 2025-09-29 | 49.930 | 309,600 | +311 | 2.00% | 15,458,362 |
| 2025-09-29 | 2025-09-25 | 49.630 | 309,289 | +9,990 | 2.00% | 15,349,954 |
| 2025-09-26 | 2025-09-24 | 49.910 | 299,299 | +199 | 1.91% | 14,938,040 |
| 2025-09-25 | 2025-09-23 | 50.170 | 299,100 | +600 | 1.93% | 15,005,952 |
| 2025-09-23 | 2025-09-19 | 49.570 | 298,500 | -200 | 1.93% | 14,796,570 |
| 2025-09-22 | 2025-09-18 | 49.430 | 298,700 | +3,397 | 1.93% | 14,764,624 |
| 2025-09-19 | 2025-09-17 | 49.289 | 295,303 | +1,398 | 1.91% | 14,555,328 |
| 2025-09-18 | 2025-09-16 | 49.309 | 293,905 | -399 | 1.90% | 14,492,305 |
| 2025-09-17 | 2025-09-15 | 48.829 | 294,304 | -500 | 1.90% | 14,370,572 |
| 2025-09-15 | 2025-09-11 | 48.509 | 294,804 | +600 | 1.90% | 14,300,554 |
| 2025-09-12 | 2025-09-10 | 48.529 | 294,204 | +6,793 | 1.90% | 14,277,339 |
| 2025-09-11 | 2025-09-09 | 48.389 | 287,411 | -200 | 1.86% | 13,907,405 |
| 2025-09-10 | 2025-09-08 | 48.188 | 287,611 | +1,399 | 1.86% | 13,859,503 |
| 2025-09-09 | 2025-09-05 | 48.148 | 286,212 | +599 | 1.85% | 13,780,628 |
| 2025-09-08 | 2025-09-04 | 47.648 | 285,613 | +200 | 1.84% | 13,608,837 |
| 2025-09-05 | 2025-09-03 | 47.388 | 285,413 | -400 | 1.84% | 13,525,025 |
| 2025-09-03 | 2025-09-01 | 47.488 | 285,813 | +200 | 1.85% | 13,572,590 |
| 2025-08-27 | 2025-08-25 | 47.768 | 285,613 | +400 | 1.84% | 13,643,145 |
| 2025-08-25 | 2025-08-21 | 47.368 | 285,213 | +999 | 1.89% | 13,509,838 |
| 2025-08-22 | 2025-08-20 | 47.488 | 284,214 | -2,398 | 1.88% | 13,496,658 |
| 2025-08-21 | 2025-08-19 | 48.068 | 286,612 | +1,598 | 1.75% | 13,776,935 |
| 2025-08-18 | 2025-08-14 | 48.729 | 285,014 | +200 | 1.75% | 13,888,420 |
| 2025-08-14 | 2025-08-12 | 48.108 | 284,814 | +400 | 1.75% | 13,701,912 |
| 2025-08-13 | 2025-08-11 | 48.188 | 284,414 | -9,191 | 1.75% | 13,705,445 |
| 2025-08-12 | 2025-08-08 | 47.928 | 293,605 | +10,589 | 1.80% | 14,071,930 |
| 2025-08-07 | 2025-08-05 | 47.488 | 283,016 | +600 | 1.77% | 13,439,767 |
| 2025-08-06 | 2025-08-04 | 46.827 | 282,416 | +200 | 1.77% | 13,224,693 |
| 2025-08-05 | 2025-08-01 | 47.147 | 282,216 | +2,397 | 1.77% | 13,305,727 |
| 2025-08-04 | 2025-07-31 | 48.268 | 279,819 | +999 | 1.77% | 13,506,427 |
| 2025-07-31 | 2025-07-29 | 47.868 | 278,820 | +1,199 | 1.91% | 13,346,567 |
| 2025-07-30 | 2025-07-28 | 47.848 | 277,621 | +999 | 1.90% | 13,283,615 |
| 2025-07-28 | 2025-07-24 | 47.408 | 276,622 | +200 | 1.90% | 13,113,979 |
| 2025-07-23 | 2025-07-21 | 47.508 | 276,422 | +599 | 1.91% | 13,132,168 |
| 2025-07-22 | 2025-07-18 | 47.227 | 275,823 | -8,791 | 1.90% | 13,026,403 |
| 2025-07-18 | 2025-07-16 | 46.647 | 284,614 | +200 | 1.96% | 13,276,337 |
| 2025-07-17 | 2025-07-15 | 46.987 | 284,414 | -400 | 1.96% | 13,363,805 |
| 2025-07-15 | 2025-07-11 | 46.507 | 284,814 | +8,192 | 2.01% | 13,245,752 |
| 2025-07-14 | 2025-07-10 | 46.687 | 276,622 | -200 | 1.95% | 12,914,611 |
| 2025-07-08 | 2025-07-04 | 46.647 | 276,822 | +8,591 | 1.95% | 12,912,865 |
| 2025-07-07 | 2025-07-03 | 46.407 | 268,231 | +600 | 1.89% | 12,447,682 |
| 2025-07-02 | 2025-06-27 | 46.046 | 267,631 | +599 | 1.89% | 12,323,394 |
| 2025-06-26 | 2025-06-24 | 45.185 | 267,032 | +600 | 1.99% | 12,065,934 |
| 2025-06-20 | 2025-06-18 | 44.545 | 266,432 | -22,977 | 2.05% | 11,868,135 |
| 2025-06-13 | 2025-06-11 | 44.725 | 289,409 | -7,992 | 2.19% | 12,943,785 |
| 2025-06-10 | 2025-06-06 | 44.204 | 297,401 | +200 | 2.26% | 13,146,422 |
| 2025-06-06 | 2025-06-04 | 44.284 | 297,201 | +7,992 | 2.25% | 13,161,381 |
| 2025-06-04 | 2025-06-02 | 43.183 | 289,209 | -600 | 2.19% | 12,489,010 |
| 2025-06-02 | 2025-05-29 | 44.425 | 289,809 | -200 | 2.20% | 12,874,645 |
| 2025-05-28 | 2025-05-26 | 43.203 | 290,009 | -52,147 | 2.20% | 12,529,363 |
| 2025-05-27 | 2025-05-23 | 43.123 | 342,156 | -400 | 2.59% | 14,754,889 |
| 2025-05-23 | 2025-05-21 | 43.303 | 342,556 | -25,974 | 2.60% | 14,833,860 |
| 2025-05-22 | 2025-05-20 | 43.484 | 368,530 | -200 | 2.73% | 16,025,026 |
| 2025-05-16 | 2025-05-14 | 43.143 | 368,730 | +200 | 2.60% | 15,908,229 |
| 2025-05-14 | 2025-05-12 | 42.062 | 368,530 | -3,596 | 2.60% | 15,501,188 |
| 2025-05-13 | 2025-05-09 | 40.761 | 372,126 | +2,997 | 2.62% | 15,168,194 |
| 2025-05-08 | 2025-05-06 | 39.960 | 369,129 | -999 | 2.62% | 14,750,433 |
| 2025-05-07 | 2025-05-02 | 40.020 | 370,128 | -200 | 2.63% | 14,812,584 |
| 2025-04-29 | 2025-04-25 | 38.939 | 370,328 | +599 | 2.63% | 14,420,232 |
| 2025-04-24 | 2025-04-22 | 36.336 | 369,729 | -999 | 2.62% | 13,434,646 |
| 2025-04-23 | 2025-04-17 | 37.317 | 370,728 | -3,996 | 2.65% | 13,834,624 |
| 2025-04-17 | 2025-04-15 | 38.078 | 374,724 | +38,961 | 2.68% | 14,268,821 |
| 2025-04-15 | 2025-04-11 | 37.277 | 335,763 | -399 | 2.38% | 12,516,376 |
| 2025-04-14 | 2025-04-10 | 37.958 | 336,162 | -9,990 | 2.39% | 12,760,069 |
| 2025-04-11 | 2025-04-09 | 34.795 | 346,152 | +14,985 | 2.46% | 12,044,331 |
| 2025-04-10 | 2025-04-08 | 36.076 | 331,167 | -12,388 | 2.37% | 11,947,249 |
| 2025-04-09 | 2025-04-07 | 33.454 | 343,555 | -12,387 | 2.46% | 11,493,143 |
| 2025-04-08 | 2025-04-03 | 38.318 | 355,942 | +1,998 | 2.56% | 13,639,148 |
| 2025-04-07 | 2025-04-02 | 39.199 | 353,944 | +199 | 2.55% | 13,874,372 |
| 2025-04-03 | 2025-04-01 | 38.939 | 353,745 | -1,398 | 2.55% | 13,774,505 |
| 2025-04-02 | 2025-03-31 | 38.729 | 355,143 | +10,589 | 2.56% | 13,754,295 |
| 2025-04-01 | 2025-03-28 | 39.911 | 344,554 | +268 | 2.48% | 13,751,493 |
| 2025-03-26 | 2025-03-24 | 40.492 | 344,286 | +40,527 | 2.48% | 13,940,839 |
| 2025-03-20 | 2025-03-18 | 39.971 | 303,759 | -38,731 | 2.06% | 12,141,582 |
| 2025-03-19 | 2025-03-17 | 39.691 | 342,490 | -3,993 | 2.32% | 13,593,635 |
| 2025-03-18 | 2025-03-14 | 39.270 | 346,483 | -7,786 | 2.35% | 13,606,337 |
| 2025-03-13 | 2025-03-11 | 39.390 | 354,269 | +11,580 | 2.40% | 13,954,680 |
| 2025-03-11 | 2025-03-07 | 40.833 | 342,689 | +798 | 2.32% | 13,992,895 |
| 2025-03-06 | 2025-03-04 | 41.474 | 341,891 | +1,398 | 2.31% | 14,179,510 |
| 2025-03-05 | 2025-03-03 | 42.435 | 340,493 | +3,993 | 2.30% | 14,448,986 |
| 2025-03-04 | 2025-02-28 | 41.734 | 336,500 | -2,196 | 2.28% | 14,043,571 |
| 2025-02-27 | 2025-02-25 | 43.077 | 338,696 | +998 | 2.29% | 14,589,881 |
| 2025-02-26 | 2025-02-24 | 43.918 | 337,698 | +199 | 2.29% | 14,831,062 |
| 2025-02-25 | 2025-02-21 | 44.679 | 337,499 | -2,595 | 2.28% | 15,079,279 |
| 2025-02-14 | 2025-02-12 | 43.998 | 340,094 | -2,595 | 2.30% | 14,963,546 |
| 2025-02-13 | 2025-02-11 | 43.958 | 342,689 | -2,596 | 2.32% | 15,063,990 |
| 2025-02-07 | 2025-02-05 | 43.377 | 345,285 | +799 | 2.29% | 14,977,483 |
| 2025-02-06 | 2025-02-04 | 43.177 | 344,486 | -998 | 2.29% | 14,873,805 |
| 2025-02-05 | 2025-02-03 | 42.636 | 345,484 | -599 | 2.29% | 14,730,001 |
| 2025-02-04 | 2025-01-28 | 42.956 | 346,083 | -8,585 | 2.30% | 14,866,484 |
| 2025-01-24 | 2025-01-22 | 44.018 | 354,668 | +998 | 2.35% | 15,611,883 |
| 2025-01-15 | 2025-01-13 | 42.035 | 353,670 | -399 | 2.35% | 14,866,438 |
| 2025-01-14 | 2025-01-10 | 42.816 | 354,069 | +399 | 2.35% | 15,159,876 |
| 2025-01-13 | 2025-01-09 | 42.736 | 353,670 | +200 | 2.35% | 15,114,448 |
| 2025-01-10 | 2025-01-08 | 43.017 | 353,470 | +200 | 2.35% | 15,205,049 |
| 2025-01-08 | 2025-01-06 | 43.257 | 353,270 | +199 | 2.34% | 15,281,382 |
| 2025-01-06 | 2025-01-02 | 42.876 | 353,071 | +3,194 | 2.30% | 15,138,367 |
| 2024-12-23 | 2024-12-19 | 43.077 | 349,877 | -8,385 | 2.28% | 15,071,521 |
| 2024-12-20 | 2024-12-18 | 44.559 | 358,262 | -399 | 2.33% | 15,963,891 |
| 2024-12-19 | 2024-12-17 | 44.559 | 358,661 | +399 | 2.33% | 15,981,670 |
| 2024-12-18 | 2024-12-16 | 44.179 | 358,262 | +400 | 2.33% | 15,827,509 |
| 2024-12-16 | 2024-12-12 | 44.038 | 357,862 | +998 | 2.33% | 15,759,647 |
| 2024-12-09 | 2024-12-05 | 43.457 | 356,864 | -200 | 2.35% | 15,508,347 |
| 2024-12-03 | 2024-11-29 | 42.235 | 357,064 | +200 | 2.37% | 15,080,644 |
| 2024-12-02 | 2024-11-28 | 42.115 | 356,864 | +1,597 | 2.37% | 15,029,297 |
| 2024-11-29 | 2024-11-27 | 42.335 | 355,267 | -399 | 2.36% | 15,040,338 |
| 2024-11-25 | 2024-11-21 | 41.754 | 355,666 | +399 | 2.41% | 14,850,576 |
| 2024-11-21 | 2024-11-19 | 41.674 | 355,267 | +998 | 2.37% | 14,805,444 |
| 2024-11-14 | 2024-11-12 | 42.716 | 354,269 | +1,997 | 2.37% | 15,132,949 |
| 2024-11-12 | 2024-11-08 | 42.796 | 352,272 | +1,198 | 2.35% | 15,075,877 |
| 2024-11-11 | 2024-11-07 | 42.075 | 351,074 | -1,997 | 2.34% | 14,771,384 |
| 2024-11-08 | 2024-11-06 | 41.614 | 353,071 | +12,378 | 2.39% | 14,692,705 |
| 2024-11-04 | 2024-10-31 | 40.873 | 340,693 | +200 | 2.31% | 13,925,045 |
| 2024-11-01 | 2024-10-30 | 41.734 | 340,493 | +998 | 2.30% | 14,210,216 |
| 2024-10-24 | 2024-10-22 | 41.093 | 339,495 | +599 | 2.30% | 13,950,901 |
| 2024-10-23 | 2024-10-21 | 41.033 | 338,896 | -200 | 2.28% | 13,905,916 |
| 2024-10-21 | 2024-10-17 | 41.073 | 339,096 | +2,196 | 2.28% | 13,927,711 |
| 2024-10-17 | 2024-10-15 | 41.354 | 336,900 | +599 | 2.27% | 13,932,015 |
| 2024-10-16 | 2024-10-14 | 40.993 | 336,301 | +999 | 2.28% | 13,785,960 |
| 2024-10-15 | 2024-10-10 | 40.993 | 335,302 | -400 | 2.24% | 13,745,008 |
| 2024-10-14 | 2024-10-09 | 40.512 | 335,702 | -998 | 2.24% | 13,599,981 |
| 2024-10-08 | 2024-10-04 | 40.131 | 336,700 | -10,781 | 2.25% | 13,512,238 |
| 2024-10-07 | 2024-10-03 | 39.771 | 347,481 | -1,198 | 2.32% | 13,819,578 |
| 2024-10-04 | 2024-10-02 | 40.031 | 348,679 | +2,795 | 2.33% | 13,958,056 |
| 2024-10-03 | 2024-09-30 | 40.593 | 345,884 | -650 | 2.31% | 14,040,403 |
| 2024-10-02 | 2024-09-27 | 40.653 | 346,534 | -200 | 2.33% | 14,087,639 |
| 2024-09-30 | 2024-09-26 | 41.154 | 346,734 | -1,396 | 2.33% | 14,269,619 |
| 2024-09-25 | 2024-09-23 | 40.252 | 348,130 | -1,396 | 2.33% | 14,012,881 |
| 2024-09-19 | 2024-09-16 | 39.610 | 349,526 | +798 | 2.35% | 13,844,752 |
| 2024-09-16 | 2024-09-12 | 39.229 | 348,728 | -1,396 | 2.35% | 13,680,258 |
| 2024-09-11 | 2024-09-09 | 37.805 | 350,124 | -599 | 2.36% | 13,236,460 |
| 2024-09-09 | 2024-09-04 | 38.327 | 350,723 | +4,588 | 2.36% | 13,441,989 |
| 2024-09-04 | 2024-09-02 | 39.650 | 346,135 | +598 | 2.33% | 13,724,318 |
| 2024-09-02 | 2024-08-29 | 39.229 | 345,537 | -13,762 | 2.33% | 13,555,078 |
| 2024-08-21 | 2024-08-19 | 39.590 | 359,299 | -1,595 | 2.42% | 14,224,656 |
| 2024-08-20 | 2024-08-16 | 39.791 | 360,894 | +2,393 | 2.43% | 14,360,182 |
| 2024-08-16 | 2024-08-14 | 38.607 | 358,501 | +798 | 2.41% | 13,840,753 |
| 2024-08-14 | 2024-08-12 | 37.765 | 357,703 | -1,396 | 2.41% | 13,508,636 |
| 2024-08-13 | 2024-08-09 | 37.544 | 359,099 | +399 | 2.42% | 13,482,134 |
| 2024-08-09 | 2024-08-07 | 36.882 | 358,700 | +598 | 2.41% | 13,229,752 |
| 2024-08-07 | 2024-08-05 | 35.960 | 358,102 | -2,992 | 2.41% | 12,877,324 |
| 2024-08-06 | 2024-08-02 | 37.885 | 361,094 | -2,194 | 2.38% | 13,680,149 |
| 2024-08-05 | 2024-08-01 | 39.730 | 363,288 | -997 | 2.40% | 14,433,582 |
| 2024-08-02 | 2024-07-31 | 38.908 | 364,285 | -997 | 2.40% | 14,173,647 |
| 2024-07-30 | 2024-07-26 | 38.667 | 365,282 | +5,186 | 2.41% | 14,124,527 |
| 2024-07-29 | 2024-07-25 | 38.748 | 360,096 | +2,393 | 2.38% | 13,952,885 |
| 2024-07-24 | 2024-07-22 | 40.051 | 357,703 | +1,994 | 2.36% | 14,326,472 |
| 2024-07-23 | 2024-07-19 | 39.971 | 355,709 | -2,792 | 2.35% | 14,218,074 |
| 2024-07-22 | 2024-07-18 | 40.513 | 358,501 | +1,995 | 2.37% | 14,523,803 |
| 2024-07-19 | 2024-07-17 | 41.094 | 356,506 | +3,191 | 2.35% | 14,650,330 |
| 2024-07-18 | 2024-07-16 | 41.555 | 353,315 | +1,396 | 2.35% | 14,682,176 |
| 2024-07-15 | 2024-07-11 | 42.157 | 351,919 | +1,994 | 2.34% | 14,835,905 |
| 2024-07-12 | 2024-07-10 | 41.796 | 349,925 | +2,992 | 2.32% | 14,625,519 |
| 2024-07-11 | 2024-07-09 | 41.856 | 346,933 | +6,980 | 2.30% | 14,521,339 |
| 2024-07-10 | 2024-07-08 | 41.576 | 339,953 | -1,396 | 2.26% | 14,133,730 |
| 2024-07-08 | 2024-07-04 | 41.154 | 341,349 | +599 | 2.28% | 14,048,003 |
| 2024-07-02 | 2024-06-27 | 40.051 | 340,750 | +2,193 | 2.28% | 13,647,482 |
| 2024-06-28 | 2024-06-26 | 40.312 | 338,557 | +998 | 2.26% | 13,647,920 |
| 2024-06-27 | 2024-06-25 | 39.650 | 337,559 | +199 | 2.26% | 13,384,278 |
| 2024-06-24 | 2024-06-20 | 40.813 | 337,360 | +3,590 | 2.26% | 13,768,816 |
| 2024-06-21 | 2024-06-19 | 40.673 | 333,770 | +200 | 2.23% | 13,575,438 |
| 2024-06-20 | 2024-06-18 | 40.593 | 333,570 | +598 | 2.23% | 13,540,543 |
| 2024-06-18 | 2024-06-14 | 40.011 | 332,972 | -3,989 | 2.26% | 13,322,607 |
| 2024-06-17 | 2024-06-13 | 39.991 | 336,961 | +199 | 2.28% | 13,475,454 |
| 2024-06-12 | 2024-06-07 | 38.828 | 336,762 | +998 | 2.31% | 13,075,763 |
| 2024-06-11 | 2024-06-06 | 38.828 | 335,764 | +1,795 | 2.31% | 13,037,013 |
| 2024-06-07 | 2024-06-05 | 38.006 | 333,969 | +199 | 2.29% | 12,692,699 |
| 2024-06-05 | 2024-06-03 | 37.925 | 333,770 | +598 | 2.29% | 12,658,360 |
| 2024-06-04 | 2024-05-31 | 37.685 | 333,172 | +998 | 2.29% | 12,555,496 |
| 2024-06-03 | 2024-05-30 | 37.945 | 332,174 | +997 | 2.28% | 12,604,493 |
| 2024-05-31 | 2024-05-29 | 38.306 | 331,177 | -1,197 | 2.27% | 12,686,217 |
| 2024-05-30 | 2024-05-28 | 38.427 | 332,374 | +1,197 | 2.28% | 12,772,066 |
| 2024-05-28 | 2024-05-24 | 37.905 | 331,177 | -3,989 | 2.27% | 12,553,377 |
| 2024-05-27 | 2024-05-23 | 38.427 | 335,166 | +399 | 2.30% | 12,879,354 |
| 2024-05-21 | 2024-05-17 | 37.785 | 334,767 | -44,077 | 2.32% | 12,649,173 |
| 2024-05-20 | 2024-05-16 | 37.925 | 378,844 | -8,576 | 2.62% | 14,367,809 |
| 2024-05-14 | 2024-05-10 | 36.943 | 387,420 | -6,183 | 2.59% | 14,312,327 |
| 2024-05-09 | 2024-05-07 | 36.862 | 393,603 | +598 | 2.63% | 14,509,168 |
| 2024-05-03 | 2024-04-30 | 36.281 | 393,005 | +1,596 | 2.63% | 14,258,546 |
| 2024-05-02 | 2024-04-29 | 36.301 | 391,409 | -399 | 2.62% | 14,208,492 |
| 2024-04-26 | 2024-04-24 | 35.880 | 391,808 | +1,197 | 2.62% | 14,057,958 |
| 2024-04-25 | 2024-04-23 | 35.158 | 390,611 | +1,595 | 2.61% | 13,732,986 |
| 2024-04-24 | 2024-04-22 | 34.997 | 389,016 | +798 | 2.60% | 13,614,494 |
| 2024-04-23 | 2024-04-19 | 35.258 | 388,218 | -3,590 | 2.60% | 13,687,784 |
| 2024-04-22 | 2024-04-18 | 35.940 | 391,808 | -1,795 | 2.65% | 14,081,532 |
| 2024-04-12 | 2024-04-10 | 37.123 | 393,603 | -399 | 2.67% | 14,611,790 |
| 2024-04-10 | 2024-04-08 | 37.003 | 394,002 | -1,994 | 2.67% | 14,579,190 |
| 2024-04-08 | 2024-04-03 | 36.882 | 395,996 | +199 | 2.68% | 14,605,322 |
| 2024-04-05 | 2024-04-02 | 37.344 | 395,797 | -598 | 2.68% | 14,780,573 |
| 2024-04-03 | 2024-03-28 | 37.384 | 396,395 | +1,223 | 2.69% | 14,818,822 |
| 2024-04-02 | 2024-03-27 | 37.344 | 395,172 | +199 | 2.68% | 14,757,233 |
| 2024-03-28 | 2024-03-26 | 37.444 | 394,973 | +199 | 2.70% | 14,789,452 |
| 2024-03-26 | 2024-03-22 | 37.404 | 394,774 | +399 | 2.70% | 14,766,149 |
| 2024-03-21 | 2024-03-19 | 36.641 | 394,375 | +398 | 2.69% | 14,450,341 |
| 2024-03-19 | 2024-03-15 | 36.742 | 393,977 | -1,992 | 2.69% | 14,475,307 |
| 2024-03-08 | 2024-03-06 | 36.762 | 395,969 | +6,176 | 2.67% | 14,556,446 |
| 2024-03-06 | 2024-03-04 | 37.484 | 389,793 | -1,992 | 2.70% | 14,611,143 |
| 2024-03-05 | 2024-03-01 | 37.083 | 391,785 | +4,582 | 2.71% | 14,528,492 |
| 2024-02-28 | 2024-02-26 | 36.561 | 387,203 | +2,988 | 2.68% | 14,156,454 |
| 2024-02-20 | 2024-02-16 | 36.601 | 384,215 | +1,196 | 2.66% | 14,062,639 |
| 2024-02-08 | 2024-02-06 | 36.079 | 383,019 | +996 | 2.65% | 13,818,924 |
| 2024-02-06 | 2024-02-02 | 35.718 | 382,023 | +996 | 2.64% | 13,644,929 |
| 2024-02-05 | 2024-02-01 | 35.135 | 381,027 | -9,364 | 2.64% | 13,387,505 |
| 2024-02-01 | 2024-01-30 | 35.918 | 390,391 | +598 | 2.70% | 14,022,194 |
| 2024-01-30 | 2024-01-26 | 35.396 | 389,793 | +4,981 | 2.70% | 13,797,239 |
| 2024-01-29 | 2024-01-25 | 35.798 | 384,812 | +996 | 2.66% | 13,775,450 |
| 2024-01-26 | 2024-01-24 | 35.778 | 383,816 | +1,594 | 2.66% | 13,732,089 |
| 2024-01-25 | 2024-01-23 | 35.416 | 382,222 | -1,993 | 2.65% | 13,536,927 |
| 2024-01-24 | 2024-01-22 | 35.577 | 384,215 | +7,173 | 2.66% | 13,669,224 |
| 2024-01-23 | 2024-01-19 | 34.834 | 377,042 | +2,191 | 2.61% | 13,133,941 |
| 2024-01-22 | 2024-01-18 | 34.192 | 374,851 | -9,961 | 2.60% | 12,816,787 |
| 2024-01-19 | 2024-01-17 | 34.091 | 384,812 | +3,984 | 2.66% | 13,118,740 |
| 2024-01-15 | 2024-01-11 | 34.392 | 380,828 | -199 | 2.65% | 13,097,611 |
| 2024-01-11 | 2024-01-09 | 33.931 | 381,027 | +5,180 | 2.66% | 12,928,505 |
| 2024-01-10 | 2024-01-08 | 33.208 | 375,847 | +399 | 2.62% | 12,481,088 |
| 2024-01-09 | 2024-01-05 | 33.128 | 375,448 | -2,989 | 2.62% | 12,437,686 |
| 2024-01-08 | 2024-01-04 | 33.429 | 378,437 | +6,575 | 2.64% | 12,650,674 |
| 2024-01-05 | 2024-01-03 | 33.710 | 371,862 | -598 | 2.59% | 12,535,404 |
| 2024-01-04 | 2024-01-02 | 34.312 | 372,460 | -1,992 | 2.60% | 12,779,902 |
| 2024-01-02 | 2023-12-28 | 34.593 | 374,452 | -1,993 | 2.61% | 12,953,504 |
| 2023-12-22 | 2023-12-20 | 34.312 | 376,445 | +3,985 | 2.62% | 12,916,636 |
| 2023-12-18 | 2023-12-14 | 33.951 | 372,460 | +4,184 | 2.60% | 12,645,298 |
| 2023-12-15 | 2023-12-13 | 33.369 | 368,276 | +598 | 2.57% | 12,288,823 |
| 2023-12-14 | 2023-12-12 | 33.148 | 367,678 | -1,993 | 2.56% | 12,187,666 |
| 2023-12-13 | 2023-12-11 | 32.706 | 369,671 | -4,781 | 2.58% | 12,090,446 |
| 2023-12-12 | 2023-12-08 | 32.606 | 374,452 | -996 | 2.61% | 12,209,223 |
| 2023-12-07 | 2023-12-05 | 32.164 | 375,448 | -399 | 2.62% | 12,075,862 |
| 2023-11-29 | 2023-11-27 | 32.385 | 375,847 | +598 | 2.62% | 12,171,701 |
| 2023-11-27 | 2023-11-23 | 32.585 | 375,249 | -3,985 | 2.62% | 12,227,675 |
| 2023-11-23 | 2023-11-21 | 32.626 | 379,234 | +996 | 2.64% | 12,372,757 |
| 2023-11-22 | 2023-11-20 | 32.124 | 378,238 | +2,989 | 2.50% | 12,150,411 |
| 2023-11-21 | 2023-11-17 | 32.244 | 375,249 | -6,973 | 2.48% | 12,099,597 |
| 2023-11-15 | 2023-11-13 | 31.521 | 382,222 | -1,793 | 2.52% | 12,048,172 |
| 2023-11-13 | 2023-11-09 | 31.180 | 384,015 | -598 | 2.54% | 11,973,620 |
| 2023-11-10 | 2023-11-08 | 31.140 | 384,613 | -797 | 2.54% | 11,976,822 |
| 2023-11-02 | 2023-10-31 | 29.112 | 385,410 | +1,793 | 2.55% | 11,220,102 |
| 2023-10-31 | 2023-10-27 | 28.992 | 383,617 | +199 | 2.53% | 11,121,692 |
| 2023-10-26 | 2023-10-24 | 29.935 | 383,418 | +1,993 | 2.53% | 11,477,729 |
| 2023-10-25 | 2023-10-20 | 30.016 | 381,425 | +199 | 2.52% | 11,448,700 |
| 2023-10-24 | 2023-10-19 | 30.397 | 381,226 | +3,984 | 2.52% | 11,588,153 |
| 2023-10-18 | 2023-10-16 | 30.618 | 377,242 | +598 | 2.44% | 11,550,365 |
| 2023-10-05 | 2023-10-03 | 30.378 | 376,644 | +510 | 2.44% | 11,441,660 |
| 2023-09-25 | 2023-09-21 | 30.478 | 376,134 | +3,979 | 2.44% | 11,463,977 |
| 2023-09-21 | 2023-09-19 | 31.122 | 372,155 | +1,591 | 2.41% | 11,582,127 |
| 2023-09-19 | 2023-09-15 | 31.705 | 370,564 | +995 | 2.43% | 11,748,663 |
| 2023-09-05 | 2023-08-31 | 31.725 | 369,569 | +1,194 | 2.43% | 11,724,546 |
| 2023-08-30 | 2023-08-28 | 30.679 | 368,375 | +4,576 | 2.42% | 11,301,555 |
| 2023-08-29 | 2023-08-25 | 30.378 | 363,799 | +199 | 2.39% | 11,051,456 |
| 2023-08-28 | 2023-08-24 | 31.464 | 363,600 | +995 | 2.39% | 11,440,150 |
| 2023-08-23 | 2023-08-21 | 30.197 | 362,605 | +1,989 | 2.38% | 10,949,574 |
| 2023-08-22 | 2023-08-18 | 30.016 | 360,616 | -994 | 2.37% | 10,824,262 |
| 2023-08-21 | 2023-08-17 | 30.438 | 361,610 | +596 | 2.38% | 11,006,768 |
| 2023-08-18 | 2023-08-16 | 30.800 | 361,014 | -6,963 | 2.37% | 11,119,271 |
| 2023-08-16 | 2023-08-14 | 30.921 | 367,977 | +597 | 2.42% | 11,378,120 |
| 2023-08-11 | 2023-08-09 | 31.283 | 367,380 | -398 | 2.41% | 11,492,609 |
| 2023-08-07 | 2023-08-03 | 31.122 | 367,778 | -2,189 | 2.42% | 11,445,907 |
| 2023-08-03 | 2023-08-01 | 32.067 | 369,967 | +597 | 2.43% | 11,863,619 |
| 2023-08-02 | 2023-07-31 | 32.067 | 369,370 | -796 | 2.43% | 11,844,475 |
| 2023-08-01 | 2023-07-28 | 31.765 | 370,166 | +398 | 2.43% | 11,758,370 |
| 2023-07-25 | 2023-07-21 | 31.624 | 369,768 | +597 | 1.96% | 11,693,690 |
| 2023-07-21 | 2023-07-19 | 32.308 | 369,171 | -10,943 | 1.65% | 11,927,158 |
| 2023-07-20 | 2023-07-18 | 32.067 | 380,114 | -2,984 | 1.70% | 12,189,000 |
| 2023-07-19 | 2023-07-14 | 31.765 | 383,098 | +1,990 | 1.71% | 12,169,157 |
| 2023-07-18 | 2023-07-13 | 31.464 | 381,108 | +1,989 | 1.70% | 11,991,014 |
| 2023-07-14 | 2023-07-12 | 31.001 | 379,119 | -199 | 1.77% | 11,753,127 |
| 2023-07-13 | 2023-07-11 | 30.800 | 379,318 | +3,382 | 1.77% | 11,683,036 |
| 2023-07-12 | 2023-07-10 | 30.559 | 375,936 | +199 | 1.76% | 11,488,174 |
| 2023-07-11 | 2023-07-07 | 30.720 | 375,737 | -11,141 | 1.76% | 11,542,525 |
| 2023-07-10 | 2023-07-06 | 30.921 | 386,878 | +2,586 | 1.81% | 11,962,553 |
| 2023-07-07 | 2023-07-05 | 31.001 | 384,292 | -3,780 | 1.80% | 11,913,496 |
| 2023-07-05 | 2023-07-03 | 31.102 | 388,072 | +1,989 | 1.81% | 12,069,691 |
| 2023-07-04 | 2023-06-30 | 30.679 | 386,083 | +2,786 | 1.81% | 11,844,827 |
| 2023-07-03 | 2023-06-29 | 30.599 | 383,297 | -13,927 | 2.69% | 11,728,530 |
| 2023-06-29 | 2023-06-27 | 30.177 | 397,224 | -597 | 2.79% | 11,986,977 |
| 2023-06-26 | 2023-06-21 | 30.700 | 397,821 | -4,775 | 2.80% | 12,212,941 |
| 2023-06-23 | 2023-06-20 | 30.720 | 402,596 | -796 | 2.83% | 12,367,625 |
| 2023-06-21 | 2023-06-19 | 30.820 | 403,392 | -597 | 2.84% | 12,432,628 |
| 2023-06-20 | 2023-06-16 | 30.941 | 403,989 | +398 | 2.84% | 12,499,760 |
| 2023-06-19 | 2023-06-15 | 30.619 | 403,591 | +995 | 2.84% | 12,357,622 |
| 2023-06-16 | 2023-06-14 | 30.559 | 402,596 | +3,979 | 2.77% | 12,302,874 |
| 2023-06-15 | 2023-06-13 | 30.378 | 398,617 | -1,194 | 2.74% | 12,109,154 |
| 2023-06-06 | 2023-06-02 | 29.614 | 399,811 | -5,571 | 2.75% | 11,839,981 |
| 2023-06-05 | 2023-06-01 | 29.131 | 405,382 | +796 | 2.75% | 11,809,360 |
| 2023-05-25 | 2023-05-23 | 28.327 | 404,586 | +597 | 2.75% | 11,460,811 |
| 2023-05-22 | 2023-05-18 | 27.764 | 403,989 | -1,393 | 2.74% | 11,216,484 |
| 2023-05-19 | 2023-05-17 | 27.423 | 405,382 | -398 | 2.75% | 11,116,609 |
| 2023-05-15 | 2023-05-11 | 27.342 | 405,780 | -795 | 2.76% | 11,094,892 |
| 2023-05-12 | 2023-05-10 | 26.960 | 406,575 | +398 | 2.76% | 10,961,323 |
| 2023-05-08 | 2023-05-04 | 26.759 | 406,177 | -398 | 2.76% | 10,868,933 |
| 2023-05-04 | 2023-05-02 | 27.081 | 406,575 | +2,387 | 2.76% | 11,010,367 |
| 2023-05-03 | 2023-04-28 | 26.900 | 404,188 | -24,870 | 2.75% | 10,872,591 |
| 2023-05-02 | 2023-04-27 | 26.458 | 429,058 | -597 | 2.91% | 11,351,818 |
| 2023-04-28 | 2023-04-26 | 26.417 | 429,655 | +995 | 2.92% | 11,350,337 |
| 2023-04-03 | 2023-03-30 | 26.478 | 428,660 | +324 | 2.91% | 11,349,867 |
| 2023-03-30 | 2023-03-28 | 25.995 | 428,336 | +994 | 2.91% | 11,134,456 |
| 2023-03-28 | 2023-03-24 | 26.216 | 427,342 | -14,911 | 2.90% | 11,203,195 |
| 2023-03-27 | 2023-03-23 | 26.015 | 442,253 | -12,922 | 3.01% | 11,505,122 |
| 2023-03-20 | 2023-03-16 | 25.250 | 455,175 | -12,923 | 3.03% | 11,493,281 |
| 2023-03-14 | 2023-03-10 | 24.586 | 468,098 | +2,982 | 3.12% | 11,508,796 |
| 2023-03-02 | 2023-02-28 | 24.707 | 465,116 | +1,988 | 3.10% | 11,491,628 |
| 2023-02-28 | 2023-02-24 | 24.888 | 463,128 | +2,386 | 3.09% | 11,526,372 |
| 2023-02-23 | 2023-02-21 | 25.210 | 460,742 | -5,567 | 3.07% | 11,615,309 |
| 2023-02-21 | 2023-02-17 | 25.371 | 466,309 | +994 | 3.11% | 11,830,709 |
| 2023-02-14 | 2023-02-10 | 25.371 | 465,315 | +994 | 3.10% | 11,805,491 |
| 2023-02-10 | 2023-02-08 | 26.156 | 464,321 | +3,181 | 3.09% | 12,144,610 |
| 2023-02-09 | 2023-02-07 | 25.612 | 461,140 | -198 | 3.07% | 11,810,903 |
| 2023-02-08 | 2023-02-06 | 25.633 | 461,338 | -3,977 | 3.07% | 11,825,256 |
| 2023-02-07 | 2023-02-03 | 25.753 | 465,315 | +597 | 3.10% | 11,983,369 |
| 2023-02-06 | 2023-02-02 | 25.572 | 464,718 | +1,988 | 3.10% | 11,883,844 |
| 2023-02-01 | 2023-01-30 | 24.727 | 462,730 | +1,988 | 3.28% | 11,441,987 |
| 2023-01-18 | 2023-01-16 | 23.520 | 460,742 | +596 | 3.26% | 10,836,629 |
| 2023-01-17 | 2023-01-13 | 23.379 | 460,146 | -2,187 | 3.26% | 10,757,805 |
| 2023-01-16 | 2023-01-12 | 23.299 | 462,333 | -8,946 | 3.28% | 10,771,727 |
| 2023-01-06 | 2023-01-04 | 22.313 | 471,279 | +596 | 1.80% | 10,515,539 |
| 2023-01-04 | 2022-12-30 | 22.212 | 470,683 | -12,922 | 1.79% | 10,454,891 |
| 2022-12-29 | 2022-12-23 | 22.373 | 483,605 | +8,350 | 1.84% | 10,819,756 |
| 2022-12-28 | 2022-12-22 | 22.936 | 475,255 | +4,970 | 1.28% | 10,900,676 |
| 2022-12-22 | 2022-12-20 | 22.393 | 470,285 | -9,344 | 1.26% | 10,531,208 |
| 2022-12-21 | 2022-12-19 | 22.876 | 479,629 | +8,946 | 1.29% | 10,972,051 |
| 2022-12-16 | 2022-12-14 | 24.083 | 470,683 | -35,785 | 1.15% | 11,335,601 |
| 2022-12-12 | 2022-12-08 | 23.419 | 506,468 | +596 | 1.23% | 11,861,153 |
| 2022-12-07 | 2022-12-05 | 24.264 | 505,872 | -795 | 1.18% | 12,274,671 |
| 2022-12-06 | 2022-12-02 | 24.425 | 506,667 | +1,392 | 1.18% | 12,375,513 |
| 2022-12-05 | 2022-12-01 | 24.486 | 505,275 | +2,982 | 1.17% | 12,372,011 |
| 2022-11-25 | 2022-11-23 | 23.942 | 502,293 | +994 | 1.08% | 12,026,133 |
| 2022-11-24 | 2022-11-22 | 23.560 | 501,299 | +3,976 | 1.08% | 11,810,700 |
| 2022-11-18 | 2022-11-16 | 24.325 | 497,323 | +1,988 | 1.07% | 12,097,253 |
| 2022-11-17 | 2022-11-15 | 24.124 | 495,335 | -3,777 | 1.05% | 11,949,235 |
| 2022-11-15 | 2022-11-11 | 24.003 | 499,112 | +994 | 1.06% | 11,980,098 |
| 2022-11-08 | 2022-11-04 | 22.011 | 498,118 | +397 | 1.06% | 10,964,061 |
| 2022-11-03 | 2022-11-01 | 23.500 | 497,721 | -795 | 1.00% | 11,696,360 |
| 2022-10-27 | 2022-10-25 | 23.460 | 498,516 | -42,744 | 1.00% | 11,694,982 |
| 2022-10-25 | 2022-10-21 | 22.514 | 541,260 | +994 | 1.09% | 12,185,909 |
| 2022-10-24 | 2022-10-20 | 22.554 | 540,266 | +398 | 1.08% | 12,185,270 |
| 2022-10-21 | 2022-10-19 | 22.977 | 539,868 | +27,833 | 1.08% | 12,404,395 |
| 2022-10-19 | 2022-10-17 | 22.172 | 512,035 | -199 | 1.03% | 11,352,804 |
| 2022-10-13 | 2022-10-11 | 22.252 | 512,234 | +1,988 | 1.01% | 11,398,440 |
| 2022-10-12 | 2022-10-10 | 22.554 | 510,246 | +796 | 1.00% | 11,508,193 |
| 2022-10-07 | 2022-10-05 | 23.681 | 509,450 | -398 | 1.00% | 12,064,274 |
| 2022-10-06 | 2022-10-03 | 22.512 | 509,848 | +868 | 1.00% | 11,477,721 |
| 2022-10-03 | 2022-09-29 | 23.258 | 508,980 | -4,962 | 1.00% | 11,837,726 |
| 2022-09-30 | 2022-09-28 | 22.996 | 513,942 | +6,550 | 1.01% | 11,818,477 |
| 2022-09-29 | 2022-09-27 | 23.459 | 507,392 | +36,121 | 1.00% | 11,903,053 |
| 2022-09-28 | 2022-09-26 | 23.238 | 471,271 | -7,542 | 0.93% | 10,951,202 |
| 2022-09-27 | 2022-09-23 | 23.540 | 478,813 | -397 | 0.94% | 11,271,210 |
| 2022-09-26 | 2022-09-22 | 23.903 | 479,210 | +993 | 0.98% | 11,454,399 |
| 2022-09-22 | 2022-09-20 | 24.487 | 478,217 | +2,381 | 0.98% | 11,710,166 |
| 2022-09-21 | 2022-09-19 | 24.185 | 475,836 | +17,664 | 0.97% | 11,508,012 |
| 2022-09-16 | 2022-09-14 | 24.830 | 458,172 | +11,909 | 0.93% | 11,376,299 |
| 2022-09-15 | 2022-09-13 | 26.301 | 446,263 | +198 | 0.91% | 11,737,163 |
| 2022-09-09 | 2022-09-07 | 24.689 | 446,065 | +6,351 | 0.91% | 11,012,755 |
| 2022-09-07 | 2022-09-05 | 24.830 | 439,714 | +199 | 0.86% | 10,917,992 |
| 2022-09-06 | 2022-09-02 | 25.213 | 439,515 | +11,114 | 0.86% | 11,081,353 |
| 2022-09-05 | 2022-09-01 | 24.931 | 428,401 | +993 | 0.84% | 10,680,263 |
| 2022-09-02 | 2022-08-31 | 25.455 | 427,408 | +1,984 | 0.82% | 10,879,470 |
| 2022-09-01 | 2022-08-30 | 25.878 | 425,424 | +14,886 | 0.82% | 11,009,023 |
| 2022-08-30 | 2022-08-26 | 26.926 | 410,538 | +1,786 | 0.79% | 11,054,054 |
| 2022-08-25 | 2022-08-23 | 26.523 | 408,752 | -1,588 | 0.75% | 10,841,205 |
| 2022-08-23 | 2022-08-19 | 27.591 | 410,340 | +1,985 | 0.76% | 11,321,633 |
| 2022-08-22 | 2022-08-18 | 27.571 | 408,355 | -1,389 | 0.75% | 11,258,635 |
| 2022-08-18 | 2022-08-16 | 27.954 | 409,744 | +1,190 | 0.75% | 11,453,832 |
| 2022-08-16 | 2022-08-12 | 27.409 | 408,554 | -1,984 | 0.75% | 11,198,249 |
| 2022-08-15 | 2022-08-11 | 27.591 | 410,538 | +5,160 | 0.76% | 11,327,096 |
| 2022-08-11 | 2022-08-09 | 27.047 | 405,378 | +198 | 0.75% | 10,964,137 |
| 2022-08-08 | 2022-08-04 | 27.168 | 405,180 | +993 | 0.74% | 11,007,778 |
| 2022-08-04 | 2022-08-02 | 26.402 | 404,187 | -1,985 | 0.74% | 10,671,252 |
| 2022-08-03 | 2022-08-01 | 26.543 | 406,172 | -397 | 0.74% | 10,780,962 |
| 2022-08-02 | 2022-07-29 | 26.503 | 406,569 | -5,557 | 0.74% | 10,775,112 |
| 2022-07-29 | 2022-07-27 | 25.193 | 412,126 | +397 | 0.76% | 10,382,496 |
| 2022-07-26 | 2022-07-22 | 25.717 | 411,729 | +1,588 | 0.75% | 10,588,243 |
| 2022-07-22 | 2022-07-20 | 25.233 | 410,141 | +3,572 | 0.75% | 10,349,021 |
| 2022-07-14 | 2022-07-12 | 24.205 | 406,569 | +2,977 | 0.74% | 9,840,995 |
| 2022-07-11 | 2022-07-07 | 24.507 | 403,592 | +397 | 0.74% | 9,890,947 |
| 2022-07-05 | 2022-06-30 | 23.661 | 403,195 | +18,855 | 0.74% | 9,539,926 |
| 2022-07-04 | 2022-06-29 | 23.943 | 384,340 | +2,977 | 0.70% | 9,202,245 |
| 2022-06-30 | 2022-06-28 | 24.789 | 381,363 | +397 | 0.70% | 9,453,779 |
| 2022-06-29 | 2022-06-27 | 25.112 | 380,966 | +397 | 0.70% | 9,566,785 |
| 2022-06-24 | 2022-06-22 | 23.258 | 380,569 | +992 | 0.70% | 8,851,176 |
| 2022-06-22 | 2022-06-20 | 23.298 | 379,577 | +397 | 0.70% | 8,843,404 |
| 2022-06-21 | 2022-06-17 | 23.157 | 379,180 | +397 | 0.69% | 8,780,661 |
| 2022-06-20 | 2022-06-16 | 23.338 | 378,783 | +4,763 | 0.69% | 8,840,174 |
| 2022-06-17 | 2022-06-15 | 23.459 | 374,020 | -198 | 0.69% | 8,774,241 |
| 2022-06-16 | 2022-06-14 | 23.580 | 374,218 | +12,305 | 0.69% | 8,824,138 |
| 2022-06-15 | 2022-06-13 | 23.782 | 361,913 | +2,382 | 0.67% | 8,606,924 |
| 2022-06-13 | 2022-06-09 | 25.898 | 359,531 | -199 | 0.67% | 9,311,105 |
| 2022-06-09 | 2022-06-07 | 25.757 | 359,730 | -397 | 0.67% | 9,265,509 |
| 2022-06-08 | 2022-06-06 | 26.059 | 360,127 | -793 | 0.67% | 9,384,604 |
| 2022-06-07 | 2022-06-02 | 25.898 | 360,920 | -4,962 | 0.67% | 9,347,077 |
| 2022-06-06 | 2022-06-01 | 25.999 | 365,882 | +4,962 | 0.68% | 9,512,453 |
| 2022-06-01 | 2022-05-30 | 26.442 | 360,920 | +396 | 0.67% | 9,543,475 |
| 2022-05-31 | 2022-05-27 | 25.233 | 360,524 | +3,374 | 0.67% | 9,097,043 |
| 2022-05-25 | 2022-05-23 | 24.669 | 357,150 | -198 | 0.66% | 8,810,364 |
| 2022-05-24 | 2022-05-20 | 24.810 | 357,348 | -4,366 | 0.66% | 8,865,662 |
| 2022-05-16 | 2022-05-12 | 24.507 | 361,714 | +1,587 | 0.67% | 8,864,631 |
| 2022-05-13 | 2022-05-11 | 25.495 | 360,127 | +397 | 0.67% | 9,181,380 |
| 2022-05-12 | 2022-05-10 | 25.394 | 359,730 | +397 | 0.67% | 9,135,009 |
| 2022-05-11 | 2022-05-06 | 26.281 | 359,333 | +1,191 | 0.67% | 9,443,575 |
| 2022-05-10 | 2022-05-05 | 27.651 | 358,142 | +4,962 | 0.66% | 9,903,099 |
| 2022-05-05 | 2022-05-03 | 26.845 | 353,180 | -397 | 0.65% | 9,481,173 |
| 2022-05-03 | 2022-04-28 | 27.309 | 353,577 | +2,779 | 0.65% | 9,655,729 |
| 2022-04-29 | 2022-04-27 | 26.926 | 350,798 | -2,581 | 0.66% | 9,445,508 |
| 2022-04-28 | 2022-04-26 | 27.571 | 353,379 | +4,962 | 0.66% | 9,742,908 |
| 2022-04-27 | 2022-04-25 | 27.147 | 348,417 | +993 | 0.65% | 9,458,640 |
| 2022-04-25 | 2022-04-21 | 28.961 | 347,424 | +1,984 | 0.71% | 10,061,862 |
| 2022-04-21 | 2022-04-19 | 28.578 | 345,440 | -198 | 0.71% | 9,872,124 |
| 2022-04-14 | 2022-04-12 | 28.619 | 345,638 | -1,985 | 0.66% | 9,891,715 |
| 2022-04-13 | 2022-04-11 | 29.223 | 347,623 | -9,130 | 0.67% | 10,158,703 |
| 2022-04-12 | 2022-04-08 | 29.949 | 356,753 | -9,923 | 0.68% | 10,684,352 |
| 2022-04-11 | 2022-04-07 | 29.747 | 366,676 | -2,779 | 0.70% | 10,907,635 |
| 2022-04-08 | 2022-04-06 | 30.211 | 369,455 | -397 | 0.71% | 11,161,561 |
| 2022-04-06 | 2022-04-01 | 30.634 | 369,852 | -10,122 | 0.71% | 11,330,094 |
| 2022-04-04 | 2022-03-31 | 31.078 | 379,974 | -741 | 0.73% | 11,808,760 |
| 2022-04-01 | 2022-03-30 | 31.118 | 380,715 | -12,297 | 0.73% | 11,847,144 |
| 2022-03-31 | 2022-03-29 | 30.755 | 393,012 | +1,983 | 0.75% | 12,087,136 |
| 2022-03-25 | 2022-03-23 | 30.029 | 391,029 | +992 | 0.75% | 11,742,253 |
| 2022-03-23 | 2022-03-21 | 29.404 | 390,037 | +4,363 | 0.75% | 11,468,618 |
| 2022-03-21 | 2022-03-17 | 28.577 | 385,674 | +1,984 | 0.74% | 11,021,431 |
| 2022-03-18 | 2022-03-16 | 27.891 | 383,690 | +1,388 | 0.74% | 10,701,642 |
| 2022-03-17 | 2022-03-15 | 26.641 | 382,302 | +6,149 | 0.73% | 10,184,909 |
| 2022-03-16 | 2022-03-14 | 27.367 | 376,153 | -6,347 | 0.72% | 10,294,189 |
| 2022-03-14 | 2022-03-10 | 28.093 | 382,500 | +396 | 0.73% | 10,745,591 |
| 2022-03-10 | 2022-03-08 | 26.984 | 382,104 | +6,942 | 0.73% | 10,310,636 |
| 2022-03-09 | 2022-03-07 | 27.750 | 375,162 | +595 | 0.72% | 10,410,822 |
| 2022-03-04 | 2022-03-02 | 28.557 | 374,567 | +2,975 | 0.72% | 10,696,471 |
| 2022-03-03 | 2022-03-01 | 29.202 | 371,592 | +1,785 | 0.71% | 10,851,323 |
| 2022-03-02 | 2022-02-28 | 28.597 | 369,807 | +199 | 0.71% | 10,575,456 |
| 2022-03-01 | 2022-02-25 | 28.295 | 369,608 | +3,372 | 0.71% | 10,457,956 |
| 2022-02-28 | 2022-02-24 | 26.802 | 366,236 | -5,951 | 0.70% | 9,815,982 |
| 2022-02-25 | 2022-02-23 | 28.537 | 372,187 | +2,380 | 0.71% | 10,621,000 |
| 2022-02-24 | 2022-02-22 | 27.831 | 369,807 | +1,786 | 0.71% | 10,292,052 |
| 2022-02-18 | 2022-02-16 | 29.747 | 368,021 | -1,587 | 0.71% | 10,947,435 |
| 2022-02-17 | 2022-02-15 | 29.101 | 369,608 | -1,587 | 0.71% | 10,756,115 |
| 2022-02-16 | 2022-02-14 | 29.142 | 371,195 | -3,768 | 0.68% | 10,817,271 |
| 2022-02-14 | 2022-02-10 | 30.614 | 374,963 | +396 | 0.69% | 11,479,103 |
| 2022-02-10 | 2022-02-08 | 29.686 | 374,567 | +595 | 0.69% | 11,119,496 |
| 2022-02-09 | 2022-02-07 | 29.989 | 373,972 | +199 | 0.68% | 11,214,962 |
| 2022-02-08 | 2022-02-04 | 30.069 | 373,773 | -4,166 | 0.68% | 11,239,146 |
| 2022-02-07 | 2022-01-31 | 29.565 | 377,939 | +2,777 | 0.69% | 11,173,866 |
| 2022-02-04 | 2022-01-27 | 28.517 | 375,162 | -5,355 | 0.69% | 10,698,331 |
| 2022-01-28 | 2022-01-26 | 28.960 | 380,517 | +3,967 | 0.70% | 11,019,865 |
| 2022-01-27 | 2022-01-25 | 29.021 | 376,550 | +5,950 | 0.69% | 10,927,761 |
| 2022-01-26 | 2022-01-24 | 29.585 | 370,600 | +6,149 | 0.68% | 10,964,360 |
| 2022-01-25 | 2022-01-21 | 30.130 | 364,451 | -11,107 | 0.66% | 10,980,889 |
| 2022-01-24 | 2022-01-20 | 30.856 | 375,558 | -4,959 | 0.68% | 11,588,206 |
| 2022-01-21 | 2022-01-19 | 30.775 | 380,517 | +992 | 0.69% | 11,710,525 |
| 2022-01-20 | 2022-01-18 | 31.542 | 379,525 | +198 | 0.69% | 11,970,848 |
| 2022-01-19 | 2022-01-17 | 31.743 | 379,327 | +7,934 | 0.63% | 12,041,102 |
| 2022-01-18 | 2022-01-14 | 31.602 | 371,393 | +595 | 0.61% | 11,736,821 |
| 2022-01-17 | 2022-01-13 | 32.369 | 370,798 | +991 | 0.61% | 12,002,181 |
| 2022-01-12 | 2022-01-10 | 31.945 | 369,807 | +992 | 0.62% | 11,813,486 |
| 2022-01-10 | 2022-01-06 | 32.167 | 368,815 | +3,967 | 0.62% | 11,863,614 |
| 2022-01-07 | 2022-01-05 | 33.054 | 364,848 | +992 | 0.62% | 12,059,761 |
| 2022-01-06 | 2022-01-04 | 33.720 | 363,856 | -3,570 | 0.62% | 12,269,125 |
| 2022-01-05 | 2022-01-03 | 33.478 | 367,426 | -4,761 | 0.62% | 12,300,584 |
| 2022-01-04 | 2021-12-31 | 33.437 | 372,187 | +199 | 0.64% | 12,444,960 |
| 2021-12-30 | 2021-12-28 | 33.740 | 371,988 | +1,983 | 0.65% | 12,550,835 |
| 2021-12-28 | 2021-12-22 | 32.550 | 370,005 | +10,909 | 0.64% | 12,043,671 |
| 2021-12-23 | 2021-12-21 | 32.227 | 359,096 | +8,925 | 0.62% | 11,572,711 |
| 2021-12-22 | 2021-12-20 | 31.804 | 350,171 | +199 | 0.61% | 11,136,780 |
| 2021-12-21 | 2021-12-17 | 32.369 | 349,972 | +1,190 | 0.61% | 11,328,075 |
| 2021-12-17 | 2021-12-15 | 32.510 | 348,782 | +6,743 | 0.61% | 11,338,794 |
| 2021-12-15 | 2021-12-13 | 33.397 | 342,039 | -397 | 0.59% | 11,423,093 |
| 2021-12-14 | 2021-12-10 | 32.933 | 342,436 | +397 | 0.59% | 11,277,514 |
| 2021-12-13 | 2021-12-09 | 33.417 | 342,039 | +198 | 0.59% | 11,429,991 |
| 2021-12-10 | 2021-12-08 | 33.417 | 341,841 | +1,389 | 0.59% | 11,423,375 |
| 2021-12-08 | 2021-12-06 | 32.106 | 340,452 | -4,959 | 0.60% | 10,930,668 |
| 2021-12-07 | 2021-12-03 | 32.570 | 345,411 | +397 | 0.61% | 11,250,102 |
| 2021-12-06 | 2021-12-02 | 32.469 | 345,014 | +992 | 0.61% | 11,202,381 |
| 2021-12-03 | 2021-12-01 | 33.397 | 344,022 | +991 | 0.61% | 11,489,320 |
| 2021-12-01 | 2021-11-29 | 33.074 | 343,031 | +199 | 0.60% | 11,345,535 |
| 2021-11-30 | 2021-11-26 | 33.054 | 342,832 | -3,967 | 0.60% | 11,332,039 |
| 2021-11-29 | 2021-11-25 | 33.478 | 346,799 | -397 | 0.61% | 11,610,039 |
| 2021-11-26 | 2021-11-24 | 33.296 | 347,196 | -4,165 | 0.61% | 11,560,312 |
| 2021-11-25 | 2021-11-23 | 33.276 | 351,361 | -11,702 | 0.62% | 11,691,905 |
| 2021-11-23 | 2021-11-19 | 33.740 | 363,063 | +595 | 0.64% | 12,249,707 |
| 2021-11-19 | 2021-11-17 | 33.195 | 362,468 | +3,372 | 0.64% | 12,032,262 |
| 2021-11-16 | 2021-11-12 | 32.691 | 359,096 | +1,587 | 0.64% | 11,739,277 |
| 2021-11-12 | 2021-11-10 | 33.095 | 357,509 | +595 | 0.64% | 11,831,596 |
| 2021-11-11 | 2021-11-09 | 33.236 | 356,914 | +595 | 0.63% | 11,862,290 |
| 2021-11-10 | 2021-11-08 | 33.216 | 356,319 | +9,917 | 0.63% | 11,835,329 |
| 2021-11-09 | 2021-11-05 | 33.216 | 346,402 | +396 | 0.62% | 11,505,931 |
| 2021-11-08 | 2021-11-04 | 32.933 | 346,006 | +3,967 | 0.63% | 11,395,085 |
| 2021-11-05 | 2021-11-03 | 32.510 | 342,039 | -2,777 | 0.62% | 11,119,581 |
| 2021-11-04 | 2021-11-02 | 32.348 | 344,816 | -1,586 | 0.63% | 11,154,228 |
| 2021-11-03 | 2021-11-01 | 32.308 | 346,402 | -1,785 | 0.63% | 11,191,561 |
| 2021-11-02 | 2021-10-29 | 31.824 | 348,187 | +2,380 | 0.63% | 11,080,703 |
| 2021-11-01 | 2021-10-28 | 31.784 | 345,807 | +991 | 0.63% | 10,991,014 |
| 2021-10-28 | 2021-10-26 | 31.723 | 344,816 | +1,190 | 0.63% | 10,938,654 |
| 2021-10-26 | 2021-10-22 | 31.380 | 343,626 | +595 | 0.63% | 10,783,094 |
| 2021-10-22 | 2021-10-20 | 31.279 | 343,031 | +397 | 0.63% | 10,729,832 |
| 2021-10-21 | 2021-10-19 | 31.179 | 342,634 | +992 | 0.64% | 10,682,864 |
| 2021-10-20 | 2021-10-18 | 30.634 | 341,642 | +2,380 | 0.64% | 10,465,905 |
| 2021-10-19 | 2021-10-15 | 30.634 | 339,262 | +5,157 | 0.63% | 10,392,996 |
| 2021-10-18 | 2021-10-12 | 29.827 | 334,105 | +2,975 | 0.62% | 9,965,496 |
| 2021-10-12 | 2021-10-08 | 30.271 | 331,130 | +1,388 | 0.62% | 10,023,675 |
| 2021-10-07 | 2021-10-05 | 29.505 | 329,742 | +3,570 | 0.61% | 9,728,959 |
| 2021-10-06 | 2021-10-04 | 29.868 | 326,172 | -4,165 | 0.61% | 9,742,031 |
| 2021-10-05 | 2021-09-30 | 30.312 | 330,337 | +1,984 | 0.61% | 10,013,012 |
| 2021-10-04 | 2021-09-29 | 30.433 | 328,353 | -355 | 0.61% | 9,992,659 |
| 2021-09-30 | 2021-09-28 | 30.614 | 328,708 | +17,431 | 0.61% | 10,063,204 |
| 2021-09-29 | 2021-09-27 | 31.301 | 311,277 | +1,188 | 0.58% | 9,743,288 |
| 2021-09-28 | 2021-09-24 | 31.099 | 310,089 | +1,387 | 0.58% | 9,643,483 |
| 2021-09-23 | 2021-09-20 | 31.018 | 308,702 | -6,537 | 0.58% | 9,575,412 |
| 2021-09-20 | 2021-09-16 | 31.604 | 315,239 | -1,585 | 0.59% | 9,962,793 |
| 2021-09-16 | 2021-09-14 | 31.422 | 316,824 | -990 | 0.60% | 9,955,303 |
| 2021-09-13 | 2021-09-09 | 31.725 | 317,814 | +792 | 0.60% | 10,082,681 |
| 2021-09-10 | 2021-09-08 | 31.826 | 317,022 | -3,763 | 0.60% | 10,089,565 |
| 2021-09-02 | 2021-08-31 | 31.927 | 320,785 | +8,517 | 0.61% | 10,241,716 |
| 2021-08-30 | 2021-08-26 | 31.281 | 312,268 | +396 | 0.59% | 9,768,002 |
| 2021-08-27 | 2021-08-25 | 31.321 | 311,872 | -1,782 | 0.59% | 9,768,210 |
| 2021-08-25 | 2021-08-23 | 30.877 | 313,654 | +3,367 | 0.59% | 9,684,677 |
| 2021-08-23 | 2021-08-19 | 30.110 | 310,287 | -2,575 | 0.59% | 9,342,606 |
| 2021-08-19 | 2021-08-17 | 30.736 | 312,862 | +990 | 0.59% | 9,615,996 |
| 2021-08-18 | 2021-08-16 | 30.796 | 311,872 | +397 | 0.59% | 9,604,462 |
| 2021-08-17 | 2021-08-13 | 30.756 | 311,475 | +396 | 0.59% | 9,579,656 |
| 2021-08-16 | 2021-08-12 | 30.534 | 311,079 | +10,894 | 0.59% | 9,498,375 |
| 2021-08-13 | 2021-08-11 | 30.574 | 300,185 | +2,179 | 0.57% | 9,177,865 |
| 2021-08-12 | 2021-08-10 | 30.857 | 298,006 | -198 | 0.56% | 9,195,497 |
| 2021-08-11 | 2021-08-09 | 30.736 | 298,204 | +396 | 0.56% | 9,165,474 |
| 2021-08-10 | 2021-08-06 | 30.877 | 297,808 | +990 | 0.56% | 9,195,401 |
| 2021-08-09 | 2021-08-05 | 30.736 | 296,818 | -1,981 | 0.56% | 9,122,875 |
| 2021-08-06 | 2021-08-04 | 30.675 | 298,799 | -5,150 | 0.56% | 9,165,660 |
| 2021-08-05 | 2021-08-03 | 30.534 | 303,949 | -198 | 0.57% | 9,280,670 |
| 2021-08-04 | 2021-08-02 | 30.655 | 304,147 | +3,962 | 0.58% | 9,323,568 |
| 2021-07-30 | 2021-07-28 | 30.433 | 300,185 | -10,498 | 0.57% | 9,135,431 |
| 2021-07-28 | 2021-07-26 | 30.715 | 310,683 | -4,754 | 0.59% | 9,542,750 |
| 2021-07-27 | 2021-07-23 | 30.493 | 315,437 | +1,981 | 0.60% | 9,618,700 |
| 2021-07-21 | 2021-07-19 | 29.807 | 313,456 | -4,952 | 0.59% | 9,343,074 |
| 2021-07-20 | 2021-07-16 | 30.130 | 318,408 | -991 | 0.60% | 9,593,556 |
| 2021-07-16 | 2021-07-14 | 30.291 | 319,399 | +1,585 | 0.60% | 9,675,015 |
| 2021-07-15 | 2021-07-13 | 30.251 | 317,814 | +990 | 0.60% | 9,614,167 |
| 2021-07-13 | 2021-07-09 | 29.948 | 316,824 | -792 | 0.60% | 9,488,248 |
| 2021-07-09 | 2021-07-07 | 30.170 | 317,616 | +396 | 0.60% | 9,582,521 |
| 2021-07-06 | 2021-07-02 | 29.665 | 317,220 | +991 | 0.61% | 9,410,424 |
| 2021-07-05 | 2021-06-30 | 29.685 | 316,229 | +198 | 0.61% | 9,387,411 |
| 2021-07-02 | 2021-06-29 | 29.463 | 316,031 | -4,358 | 0.61% | 9,311,332 |
| 2021-06-30 | 2021-06-28 | 29.221 | 320,389 | +1,189 | 0.61% | 9,362,093 |
| 2021-06-29 | 2021-06-25 | 29.201 | 319,200 | +990 | 0.61% | 9,320,903 |
| 2021-06-25 | 2021-06-23 | 29.039 | 318,210 | +1,981 | 0.61% | 9,240,586 |
| 2021-06-24 | 2021-06-22 | 28.656 | 316,229 | -30,504 | 0.61% | 9,061,726 |
| 2021-06-23 | 2021-06-21 | 28.656 | 346,733 | -1,585 | 0.66% | 9,935,836 |
| 2021-06-21 | 2021-06-17 | 28.272 | 348,318 | +12,281 | 0.67% | 9,847,609 |
| 2021-06-18 | 2021-06-16 | 28.555 | 336,037 | +792 | 0.70% | 9,595,405 |
| 2021-06-17 | 2021-06-15 | 28.757 | 335,245 | -3,565 | 0.70% | 9,640,490 |
| 2021-06-16 | 2021-06-11 | 28.332 | 338,810 | -1,783 | 0.70% | 9,599,325 |
| 2021-06-15 | 2021-06-10 | 28.030 | 340,593 | +1,189 | 0.71% | 9,546,672 |
| 2021-06-11 | 2021-06-09 | 28.110 | 339,404 | -594 | 0.71% | 9,540,761 |
| 2021-06-08 | 2021-06-04 | 27.464 | 339,998 | -14,460 | 0.71% | 9,337,747 |
| 2021-06-03 | 2021-06-01 | 27.848 | 354,458 | -3,962 | 0.74% | 9,870,880 |
| 2021-05-31 | 2021-05-27 | 27.706 | 358,420 | +397 | 0.75% | 9,930,547 |
| 2021-05-27 | 2021-05-25 | 27.908 | 358,023 | +396 | 0.75% | 9,991,847 |
| 2021-05-24 | 2021-05-20 | 26.919 | 357,627 | -396 | 0.75% | 9,626,918 |
| 2021-05-20 | 2021-05-17 | 27.181 | 358,023 | -35,654 | 0.75% | 9,731,568 |
| 2021-05-18 | 2021-05-14 | 26.838 | 393,677 | +198 | 0.83% | 10,565,544 |
| 2021-05-17 | 2021-05-13 | 26.414 | 393,479 | +2,179 | 0.83% | 10,393,364 |
| 2021-05-14 | 2021-05-12 | 27.121 | 391,300 | +5,348 | 0.82% | 10,612,377 |
| 2021-05-13 | 2021-05-11 | 26.838 | 385,952 | +1,386 | 0.81% | 10,358,219 |
| 2021-05-11 | 2021-05-07 | 27.686 | 384,566 | +1,981 | 0.81% | 10,647,194 |
| 2021-05-10 | 2021-05-06 | 27.565 | 382,585 | +5,150 | 0.80% | 10,545,991 |
| 2021-05-06 | 2021-05-04 | 27.949 | 377,435 | +396 | 0.82% | 10,548,849 |
| 2021-05-05 | 2021-05-03 | 28.312 | 377,039 | +1,387 | 0.82% | 10,674,833 |
| 2021-05-04 | 2021-04-30 | 28.272 | 375,652 | +10,894 | 0.81% | 10,620,392 |
| 2021-04-30 | 2021-04-28 | 28.312 | 364,758 | +3,763 | 0.79% | 10,327,130 |
| 2021-04-29 | 2021-04-27 | 28.555 | 360,995 | +595 | 0.78% | 10,308,071 |
| 2021-04-28 | 2021-04-26 | 28.272 | 360,400 | +2,773 | 0.78% | 10,189,189 |
| 2021-04-27 | 2021-04-23 | 28.030 | 357,627 | -2,179 | 0.77% | 10,024,128 |
| 2021-04-26 | 2021-04-22 | 28.312 | 359,806 | +396 | 0.78% | 10,186,928 |
| 2021-04-22 | 2021-04-20 | 28.292 | 359,410 | +4,358 | 0.95% | 10,168,458 |
| 2021-04-21 | 2021-04-19 | 28.595 | 355,052 | +10,696 | 0.94% | 10,152,711 |
| 2021-04-20 | 2021-04-16 | 28.433 | 344,356 | -3,169 | 0.91% | 9,791,227 |
| 2021-04-19 | 2021-04-15 | 28.211 | 347,525 | +198 | 0.92% | 9,804,135 |
| 2021-04-16 | 2021-04-14 | 28.433 | 347,327 | -7,527 | 0.92% | 9,875,703 |
| 2021-04-13 | 2021-04-09 | 27.969 | 354,854 | -1,585 | 1.59% | 9,924,904 |
| 2021-04-12 | 2021-04-08 | 27.949 | 356,439 | +396 | 4.74% | 9,962,036 |
| 2021-04-09 | 2021-04-07 | 27.727 | 356,043 | -8,517 | 4.73% | 9,871,879 |
| 2021-04-08 | 2021-04-01 | 26.919 | 364,560 | +1,981 | 4.84% | 9,813,547 |
| 2021-04-01 | 2021-03-30 | 26.303 | 362,579 | +418 | 4.82% | 9,536,912 |
| 2021-03-31 | 2021-03-29 | 26.323 | 362,161 | +1,385 | 4.82% | 9,533,239 |
| 2021-03-26 | 2021-03-24 | 26.606 | 360,776 | -989 | 4.80% | 9,598,898 |
| 2021-03-25 | 2021-03-23 | 26.586 | 361,765 | +395 | 4.46% | 9,617,897 |
| 2021-03-24 | 2021-03-22 | 26.263 | 361,370 | +989 | 4.45% | 9,490,500 |
| 2021-03-23 | 2021-03-19 | 26.222 | 360,381 | +594 | 4.44% | 9,449,954 |
| 2021-03-22 | 2021-03-18 | 26.647 | 359,787 | +3,561 | 4.44% | 9,587,132 |
| 2021-03-19 | 2021-03-17 | 26.768 | 356,226 | +396 | 4.39% | 9,535,455 |
| 2021-03-18 | 2021-03-16 | 26.788 | 355,830 | +989 | 4.39% | 9,532,049 |
| 2021-03-17 | 2021-03-15 | 26.303 | 354,841 | +792 | 4.37% | 9,333,380 |
| 2021-03-16 | 2021-03-12 | 26.303 | 354,049 | +395 | 4.36% | 9,312,548 |
| 2021-03-12 | 2021-03-10 | 26.000 | 353,654 | -395 | 4.36% | 9,194,908 |
| 2021-03-11 | 2021-03-09 | 25.434 | 354,049 | +989 | 4.36% | 9,004,754 |
| 2021-03-10 | 2021-03-08 | 25.454 | 353,060 | +1,978 | 4.25% | 8,986,738 |
| 2021-03-09 | 2021-03-05 | 25.252 | 351,082 | -4,154 | 4.23% | 8,865,410 |
| 2021-03-08 | 2021-03-04 | 25.777 | 355,236 | -18,598 | 4.27% | 9,157,037 |
| 2021-03-05 | 2021-03-03 | 26.849 | 373,834 | -396 | 4.50% | 10,037,018 |
| 2021-03-04 | 2021-03-02 | 26.889 | 374,230 | +7,320 | 4.50% | 10,062,782 |
| 2021-03-03 | 2021-03-01 | 26.626 | 366,910 | +792 | 4.42% | 9,769,518 |
| 2021-03-02 | 2021-02-26 | 26.060 | 366,118 | -11,475 | 4.41% | 9,541,174 |
| 2021-03-01 | 2021-02-25 | 27.071 | 377,593 | +593 | 4.54% | 10,221,917 |
| 2021-02-26 | 2021-02-24 | 26.768 | 377,000 | -1,978 | 4.54% | 10,091,534 |
| 2021-02-25 | 2021-02-23 | 27.091 | 378,978 | +6,133 | 4.56% | 10,267,073 |
| 2021-02-24 | 2021-02-22 | 27.314 | 372,845 | -198 | 4.49% | 10,183,839 |
| 2021-02-22 | 2021-02-18 | 27.718 | 373,043 | -48,077 | 4.49% | 10,340,087 |
| 2021-02-19 | 2021-02-17 | 28.021 | 421,120 | +2,968 | 5.07% | 11,800,406 |
| 2021-02-18 | 2021-02-16 | 28.244 | 418,152 | +24,929 | 5.03% | 11,810,232 |
| 2021-02-17 | 2021-02-11 | 27.799 | 393,223 | +29,875 | 4.73% | 10,931,240 |
| 2021-02-16 | 2021-02-09 | 27.840 | 363,348 | -2,177 | 4.37% | 10,115,435 |
| 2021-02-10 | 2021-02-08 | 27.759 | 365,525 | +1,979 | 4.40% | 10,146,481 |
| 2021-02-09 | 2021-02-05 | 27.698 | 363,546 | +1,187 | 4.37% | 10,069,497 |
| 2021-02-05 | 2021-02-03 | 27.597 | 362,359 | +7,518 | 4.36% | 9,999,989 |
| 2021-02-04 | 2021-02-02 | 27.051 | 354,841 | +6,331 | 4.27% | 9,598,818 |
| 2021-02-03 | 2021-02-01 | 26.485 | 348,510 | -19,389 | 4.19% | 9,230,269 |
| 2021-02-01 | 2021-01-28 | 26.485 | 367,899 | +1,385 | 4.43% | 9,743,786 |
| 2021-01-29 | 2021-01-27 | 27.556 | 366,514 | +1,979 | 4.41% | 10,099,835 |
| 2021-01-28 | 2021-01-26 | 27.273 | 364,535 | +3,957 | 4.39% | 9,942,120 |
| 2021-01-27 | 2021-01-25 | 27.415 | 360,578 | -6,925 | 4.34% | 9,885,229 |
| 2021-01-26 | 2021-01-22 | 27.132 | 367,503 | +2,176 | 4.42% | 9,971,058 |
| 2021-01-25 | 2021-01-21 | 27.213 | 365,327 | -1,385 | 4.40% | 9,941,563 |
| 2021-01-22 | 2021-01-20 | 26.586 | 366,712 | +594 | 4.41% | 9,749,418 |
| 2021-01-21 | 2021-01-19 | 26.343 | 366,118 | +6,133 | 4.41% | 9,644,802 |
| 2021-01-20 | 2021-01-18 | 26.020 | 359,985 | +4,946 | 4.33% | 9,366,790 |
| 2021-01-19 | 2021-01-15 | 26.242 | 355,039 | +2,968 | 4.27% | 9,317,053 |
| 2021-01-18 | 2021-01-14 | 26.364 | 352,071 | -2,968 | 4.24% | 9,281,874 |
| 2021-01-15 | 2021-01-13 | 26.323 | 355,039 | -197 | 4.27% | 9,345,766 |
| 2021-01-14 | 2021-01-12 | 26.343 | 355,236 | -4,749 | 4.27% | 9,358,133 |
| 2021-01-13 | 2021-01-11 | 26.606 | 359,985 | -3,106 | 4.33% | 9,577,852 |
| 2021-01-12 | 2021-01-08 | 26.424 | 363,091 | -3,166 | 4.37% | 9,594,424 |
| 2021-01-08 | 2021-01-06 | 25.636 | 366,257 | +3,562 | 4.41% | 9,389,296 |
| 2021-01-07 | 2021-01-05 | 25.737 | 362,695 | +395 | 4.36% | 9,334,645 |
| 2021-01-06 | 2021-01-04 | 26.283 | 362,300 | -7,320 | 4.36% | 9,522,249 |
| 2021-01-04 | 2020-12-29 | 26.242 | 369,620 | -3,957 | 4.45% | 9,699,693 |
| 2020-12-30 | 2020-12-28 | 26.040 | 373,577 | +14,581 | 4.50% | 9,728,006 |
| 2020-12-29 | 2020-12-24 | 25.798 | 358,996 | -5,935 | 4.32% | 9,261,218 |
| 2020-12-28 | 2020-12-22 | 25.818 | 364,931 | +198 | 4.39% | 9,421,705 |
| 2020-12-23 | 2020-12-21 | 25.878 | 364,733 | +3,165 | 4.39% | 9,438,715 |
| 2020-12-21 | 2020-12-17 | 25.878 | 361,568 | -7,914 | 4.35% | 9,356,810 |
| 2020-12-18 | 2020-12-16 | 25.676 | 369,482 | +1,583 | 4.45% | 9,486,911 |
| 2020-12-15 | 2020-12-11 | 25.191 | 367,899 | +3,561 | 4.43% | 9,267,754 |
| 2020-12-14 | 2020-12-10 | 25.090 | 364,338 | +4,947 | 4.38% | 9,141,218 |
| 2020-12-11 | 2020-12-09 | 25.696 | 359,391 | -2,572 | 4.32% | 9,235,078 |
| 2020-12-08 | 2020-12-04 | 25.434 | 361,963 | +5,144 | 4.36% | 9,206,036 |
| 2020-12-04 | 2020-12-02 | 25.312 | 356,819 | -17,411 | 4.29% | 9,031,921 |
| 2020-12-03 | 2020-12-01 | 25.231 | 374,230 | +3,957 | 4.50% | 9,442,370 |
| 2020-12-02 | 2020-11-30 | 24.847 | 370,273 | +1,979 | 4.46% | 9,200,295 |
| 2020-12-01 | 2020-11-27 | 24.787 | 368,294 | -594 | 4.43% | 9,128,784 |
| 2020-11-30 | 2020-11-26 | 24.807 | 368,888 | -4,551 | 4.44% | 9,150,966 |
| 2020-11-27 | 2020-11-25 | 24.665 | 373,439 | +3,957 | 4.49% | 9,211,012 |
| 2020-11-26 | 2020-11-24 | 24.382 | 369,482 | -44,713 | 4.45% | 9,008,831 |
| 2020-11-23 | 2020-11-19 | 24.221 | 414,195 | +3,759 | 4.98% | 10,032,046 |
| 2020-11-20 | 2020-11-18 | 24.342 | 410,436 | +1,978 | 4.94% | 9,990,789 |
| 2020-11-19 | 2020-11-17 | 24.483 | 408,458 | +990 | 4.92% | 10,000,446 |
| 2020-11-18 | 2020-11-16 | 24.463 | 407,468 | -8,508 | 4.90% | 9,967,970 |
| 2020-11-17 | 2020-11-13 | 24.221 | 415,976 | -3,165 | 5.01% | 10,075,183 |
| 2020-11-16 | 2020-11-12 | 24.099 | 419,141 | -4,155 | 5.04% | 10,100,997 |
| 2020-11-13 | 2020-11-11 | 23.634 | 423,296 | -2,968 | 5.09% | 10,004,295 |
| 2020-11-12 | 2020-11-10 | 24.039 | 426,264 | +31,656 | 5.13% | 10,246,802 |
| 2020-11-11 | 2020-11-09 | 25.090 | 394,608 | -17,213 | 4.75% | 9,900,691 |
| 2020-11-10 | 2020-11-06 | 24.403 | 411,821 | -14,839 | 4.96% | 10,049,480 |
| 2020-11-09 | 2020-11-05 | 24.463 | 426,660 | -19,785 | 5.13% | 10,437,467 |
| 2020-11-06 | 2020-11-04 | 23.169 | 446,445 | -3,759 | 5.37% | 10,343,807 |
| 2020-11-05 | 2020-11-03 | 22.664 | 450,204 | +3,364 | 5.42% | 10,203,350 |
| 2020-11-03 | 2020-10-30 | 22.623 | 446,840 | +198 | 5.38% | 10,109,041 |
| 2020-11-02 | 2020-10-29 | 22.947 | 446,642 | +1,978 | 5.37% | 10,249,042 |
| 2020-10-30 | 2020-10-28 | 23.493 | 444,664 | +198 | 5.35% | 10,446,383 |
| 2020-10-29 | 2020-10-27 | 23.553 | 444,466 | -12,860 | 5.35% | 10,468,689 |
| 2020-10-28 | 2020-10-23 | 23.816 | 457,326 | +198 | 5.50% | 10,891,784 |
| 2020-10-22 | 2020-10-20 | 23.958 | 457,128 | -3,957 | 5.78% | 10,951,762 |
| 2020-10-21 | 2020-10-19 | 24.322 | 461,085 | +1,385 | 6.05% | 11,214,359 |
| 2020-10-20 | 2020-10-16 | 24.241 | 459,700 | -396 | 6.20% | 11,143,498 |
| 2020-10-19 | 2020-10-15 | 24.221 | 460,096 | +4,550 | 6.20% | 11,143,795 |
| 2020-10-16 | 2020-10-14 | 24.787 | 455,546 | -5,341 | 6.31% | 11,291,471 |
| 2020-10-15 | 2020-10-12 | 24.039 | 460,887 | +1,187 | 6.38% | 11,079,091 |
| 2020-10-14 | 2020-10-09 | 23.574 | 459,700 | -792 | 6.37% | 10,836,796 |
| 2020-10-12 | 2020-10-08 | 23.553 | 460,492 | -14,838 | 6.56% | 10,846,156 |
| 2020-10-09 | 2020-10-07 | 23.149 | 475,330 | +10,881 | 6.77% | 11,003,442 |
| 2020-10-08 | 2020-10-06 | 23.331 | 464,449 | +1,979 | 6.61% | 10,836,067 |
| 2020-10-07 | 2020-10-05 | 23.068 | 462,470 | +2,967 | 6.58% | 10,668,345 |
| 2020-10-06 | 2020-09-30 | 22.906 | 459,503 | -6,924 | 6.54% | 10,525,590 |
| 2020-10-05 | 2020-09-29 | 23.190 | 466,427 | +1,400 | 6.64% | 10,816,331 |
| 2020-09-29 | 2020-09-25 | 22.239 | 465,027 | +1,186 | 6.63% | 10,341,595 |
| 2020-09-28 | 2020-09-24 | 22.077 | 463,841 | +1,384 | 6.61% | 10,240,132 |
| 2020-09-25 | 2020-09-23 | 22.785 | 462,457 | +5,535 | 6.59% | 10,537,107 |
| 2020-09-24 | 2020-09-22 | 22.360 | 456,922 | +395 | 6.51% | 10,216,826 |
| 2020-09-23 | 2020-09-21 | 22.097 | 456,527 | -5,930 | 6.51% | 10,087,900 |
| 2020-09-21 | 2020-09-17 | 22.583 | 462,457 | +10,477 | 6.59% | 10,443,527 |
| 2020-09-18 | 2020-09-16 | 23.412 | 451,980 | +5,930 | 6.44% | 10,581,914 |
| 2020-09-17 | 2020-09-15 | 23.068 | 446,050 | +395 | 6.36% | 10,289,637 |
| 2020-09-16 | 2020-09-14 | 22.967 | 445,655 | -197 | 6.35% | 10,235,435 |
| 2020-09-15 | 2020-09-11 | 23.068 | 445,852 | +12,255 | 6.35% | 10,285,069 |
| 2020-09-14 | 2020-09-10 | 23.028 | 433,597 | +19,372 | 6.18% | 9,984,819 |
| 2020-09-11 | 2020-09-09 | 22.866 | 414,225 | -5,139 | 5.90% | 9,471,667 |
| 2020-09-10 | 2020-09-08 | 23.493 | 419,364 | +790 | 5.98% | 9,852,241 |
| 2020-09-09 | 2020-09-07 | 23.271 | 418,574 | +4,547 | 5.96% | 9,740,511 |
| 2020-09-08 | 2020-09-04 | 23.979 | 414,027 | -791 | 5.90% | 9,927,929 |
| 2020-09-07 | 2020-09-03 | 25.294 | 414,818 | +4,151 | 5.91% | 10,492,507 |
| 2020-09-03 | 2020-09-01 | 24.950 | 410,667 | -395 | 5.85% | 10,246,240 |
| 2020-09-02 | 2020-08-31 | 24.566 | 411,062 | +8,105 | 5.86% | 10,098,054 |
| 2020-09-01 | 2020-08-28 | 24.343 | 402,957 | +1,779 | 5.74% | 9,809,254 |
| 2020-08-31 | 2020-08-27 | 24.444 | 401,178 | +46,848 | 5.72% | 9,806,538 |
| 2020-08-28 | 2020-08-26 | 23.959 | 354,330 | +9,884 | 5.05% | 8,489,288 |
| 2020-08-27 | 2020-08-25 | 23.837 | 344,446 | +1,186 | 4.91% | 8,210,660 |
| 2020-08-26 | 2020-08-24 | 23.736 | 343,260 | +12,651 | 4.89% | 8,147,659 |
| 2020-08-25 | 2020-08-21 | 23.412 | 330,609 | +2,175 | 4.71% | 7,740,334 |
| 2020-08-24 | 2020-08-20 | 23.028 | 328,434 | +988 | 4.68% | 7,563,138 |
| 2020-08-21 | 2020-08-19 | 23.291 | 327,446 | +4,349 | 4.67% | 7,626,524 |
| 2020-08-20 | 2020-08-18 | 23.008 | 323,097 | +11,069 | 4.60% | 7,433,700 |
| 2020-08-19 | 2020-08-17 | 22.846 | 312,028 | +396 | 4.45% | 7,128,517 |
| 2020-08-18 | 2020-08-14 | 22.765 | 311,632 | +988 | 4.44% | 7,094,246 |
| 2020-08-17 | 2020-08-13 | 22.684 | 310,644 | -2,965 | 4.43% | 7,046,610 |
| 2020-08-14 | 2020-08-12 | 22.360 | 313,609 | -6,721 | 4.47% | 7,012,332 |
| 2020-08-13 | 2020-08-11 | 22.704 | 320,330 | +198 | 4.56% | 7,272,808 |
| 2020-08-11 | 2020-08-07 | 22.866 | 320,132 | +22,139 | 4.56% | 7,320,137 |
| 2020-08-10 | 2020-08-06 | 22.643 | 297,993 | +9,489 | 4.25% | 6,747,576 |
| 2020-08-07 | 2020-08-05 | 22.664 | 288,504 | +4,843 | 4.11% | 6,538,551 |
| 2020-08-06 | 2020-08-04 | 22.461 | 283,661 | +395 | 4.04% | 6,371,391 |
| 2020-08-05 | 2020-08-03 | 22.259 | 283,266 | +4,546 | 4.04% | 6,305,199 |
| 2020-08-04 | 2020-07-31 | 22.158 | 278,720 | -14,430 | 3.97% | 6,175,810 |
| 2020-08-03 | 2020-07-30 | 21.551 | 293,150 | -12,848 | 4.18% | 6,317,586 |
| 2020-07-31 | 2020-07-29 | 21.571 | 305,998 | +1,581 | 4.36% | 6,600,661 |
| 2020-07-30 | 2020-07-28 | 21.794 | 304,417 | +2,965 | 4.34% | 6,634,318 |
| 2020-07-29 | 2020-07-27 | 21.409 | 301,452 | +3,558 | 4.30% | 6,453,800 |
| 2020-07-28 | 2020-07-24 | 21.207 | 297,894 | +395 | 4.25% | 6,317,346 |
| 2020-07-27 | 2020-07-23 | 22.239 | 297,499 | -1,877 | 4.24% | 6,615,990 |
| 2020-07-24 | 2020-07-22 | 22.036 | 299,376 | +988 | 4.27% | 6,597,152 |
| 2020-07-23 | 2020-07-21 | 22.522 | 298,388 | +6,325 | 4.25% | 6,720,292 |
| 2020-07-22 | 2020-07-20 | 21.530 | 292,063 | +1,977 | 4.16% | 6,288,250 |
| 2020-07-21 | 2020-07-17 | 21.591 | 290,086 | -11,465 | 4.13% | 6,263,295 |
| 2020-07-20 | 2020-07-16 | 21.571 | 301,551 | +3,361 | 4.30% | 6,504,735 |
| 2020-07-17 | 2020-07-15 | 21.794 | 298,190 | -44,477 | 4.02% | 6,498,609 |
| 2020-07-16 | 2020-07-14 | 21.591 | 342,667 | -2,372 | 4.62% | 7,398,580 |
| 2020-07-15 | 2020-07-13 | 22.198 | 345,039 | +11,267 | 4.65% | 7,659,254 |
| 2020-07-14 | 2020-07-10 | 21.753 | 333,772 | +41,907 | 4.50% | 7,260,558 |
| 2020-07-13 | 2020-07-09 | 21.713 | 291,865 | +1,977 | 3.94% | 6,337,141 |
| 2020-07-10 | 2020-07-08 | 21.551 | 289,888 | +5,139 | 3.91% | 6,247,288 |
| 2020-07-09 | 2020-07-07 | 21.510 | 284,749 | +10,477 | 3.84% | 6,125,015 |
| 2020-07-08 | 2020-07-06 | 21.409 | 274,272 | -198 | 3.70% | 5,871,902 |
| 2020-07-07 | 2020-07-03 | 21.186 | 274,470 | +7,117 | 3.70% | 5,815,047 |
| 2020-07-06 | 2020-07-02 | 21.045 | 267,353 | -48,430 | 3.61% | 5,626,393 |
| 2020-07-03 | 2020-06-30 | 20.337 | 315,783 | +15,418 | 4.26% | 6,421,943 |
| 2020-07-02 | 2020-06-29 | 20.114 | 300,365 | +593 | 4.05% | 6,041,536 |
| 2020-06-30 | 2020-06-26 | 20.539 | 299,772 | +23,326 | 4.04% | 6,156,994 |
| 2020-06-24 | 2020-06-22 | 20.458 | 276,446 | +2,965 | 4.00% | 5,655,528 |
| 2020-06-23 | 2020-06-19 | 20.539 | 273,481 | -26,192 | 3.95% | 5,617,006 |
| 2020-06-22 | 2020-06-18 | 20.397 | 299,673 | +1,977 | 4.39% | 6,112,513 |
| 2020-06-19 | 2020-06-17 | 20.438 | 297,696 | +1,779 | 4.37% | 6,084,236 |
| 2020-06-17 | 2020-06-15 | 19.274 | 295,917 | +1,186 | 4.34% | 5,703,567 |
| 2020-06-16 | 2020-06-12 | 19.831 | 294,731 | +395 | 4.39% | 5,844,718 |
| 2020-06-15 | 2020-06-11 | 20.377 | 294,336 | +11,465 | 4.88% | 5,997,697 |
| 2020-06-12 | 2020-06-10 | 20.418 | 282,871 | +1,977 | 4.69% | 5,775,522 |
| 2020-06-11 | 2020-06-09 | 20.094 | 280,894 | +7,709 | 4.66% | 5,644,213 |
| 2020-06-10 | 2020-06-08 | 19.993 | 273,185 | +33,802 | 4.53% | 5,461,670 |
| 2020-06-09 | 2020-06-05 | 19.770 | 239,383 | -3,953 | 3.97% | 4,732,597 |
| 2020-06-05 | 2020-06-03 | 19.750 | 243,336 | +12,453 | 4.04% | 4,805,824 |
| 2020-06-02 | 2020-05-29 | 19.183 | 230,883 | +2,768 | 3.83% | 4,429,064 |
| 2020-05-28 | 2020-05-26 | 19.547 | 228,115 | +10,872 | 3.98% | 4,459,053 |
| 2020-05-27 | 2020-05-25 | 19.345 | 217,243 | +5,732 | 3.79% | 4,202,574 |
| 2020-05-26 | 2020-05-22 | 18.920 | 211,511 | +593 | 3.69% | 4,001,808 |
| 2020-05-25 | 2020-05-21 | 19.244 | 210,918 | -2,174 | 3.68% | 4,058,876 |
| 2020-05-21 | 2020-05-19 | 19.102 | 213,092 | -2,174 | 3.72% | 4,070,528 |
| 2020-05-18 | 2020-05-14 | 18.394 | 215,266 | -5,733 | 3.76% | 3,959,597 |
| 2020-05-13 | 2020-05-11 | 18.940 | 220,999 | +24,709 | 3.86% | 4,185,794 |
| 2020-05-12 | 2020-05-08 | 18.738 | 196,290 | +1,186 | 3.42% | 3,678,077 |
| 2020-05-07 | 2020-05-05 | 18.151 | 195,104 | -7,709 | 3.46% | 3,541,362 |
| 2020-05-06 | 2020-05-04 | 17.665 | 202,813 | -2,372 | 3.60% | 3,582,793 |
| 2020-05-04 | 2020-04-28 | 18.090 | 205,185 | -198 | 3.64% | 3,711,887 |
| 2020-04-28 | 2020-04-24 | 17.463 | 205,383 | -19,767 | 3.65% | 3,586,633 |
| 2020-04-24 | 2020-04-22 | 17.402 | 225,150 | -395 | 4.00% | 3,918,159 |
| 2020-04-22 | 2020-04-20 | 17.929 | 225,545 | +19,767 | 4.07% | 4,043,697 |
| 2020-04-21 | 2020-04-17 | 18.192 | 205,778 | +1,384 | 3.72% | 3,743,435 |
| 2020-04-20 | 2020-04-16 | 17.726 | 204,394 | -1,977 | 3.69% | 3,623,130 |
| 2020-04-14 | 2020-04-08 | 16.451 | 206,371 | +1,384 | 3.73% | 3,395,087 |
| 2020-04-09 | 2020-04-07 | 16.714 | 204,987 | +1,976 | 3.70% | 3,426,242 |
| 2020-04-02 | 2020-03-31 | 16.259 | 203,011 | -1,976 | 3.95% | 3,300,796 |
| 2020-04-01 | 2020-03-30 | 15.428 | 204,987 | +383 | 3.99% | 3,162,537 |
| 2020-03-31 | 2020-03-27 | 15.833 | 204,604 | +3,946 | 3.99% | 3,239,588 |
| 2020-03-30 | 2020-03-26 | 15.104 | 200,658 | +1,579 | 3.91% | 3,030,662 |
| 2020-03-27 | 2020-03-25 | 15.732 | 199,079 | +2,959 | 3.88% | 3,131,929 |
| 2020-03-23 | 2020-03-19 | 14.678 | 196,120 | +2,170 | 4.06% | 2,878,625 |
| 2020-03-20 | 2020-03-18 | 14.455 | 193,950 | +6,117 | 4.01% | 2,803,522 |
| 2020-03-19 | 2020-03-17 | 15.590 | 187,833 | +8,484 | 3.89% | 2,928,350 |
| 2020-03-18 | 2020-03-16 | 15.023 | 179,349 | -1,579 | 3.79% | 2,694,275 |
| 2020-03-17 | 2020-03-13 | 15.570 | 180,928 | +7,301 | 3.82% | 2,817,031 |
| 2020-03-13 | 2020-03-11 | 16.725 | 173,627 | +2,367 | 3.91% | 2,903,995 |
| 2020-03-12 | 2020-03-10 | 16.847 | 171,260 | +6,511 | 3.86% | 2,885,238 |
| 2020-03-11 | 2020-03-09 | 16.584 | 164,749 | +1,184 | 3.80% | 2,732,126 |
| 2020-03-10 | 2020-03-06 | 17.557 | 163,565 | +3,157 | 3.77% | 2,871,660 |
| 2020-03-05 | 2020-03-03 | 18.145 | 160,408 | -986 | 3.78% | 2,910,541 |
| 2020-03-04 | 2020-03-02 | 17.759 | 161,394 | -2,171 | 3.80% | 2,866,264 |
| 2020-03-03 | 2020-02-28 | 17.070 | 163,565 | -3,749 | 3.86% | 2,792,075 |
| 2020-03-02 | 2020-02-27 | 18.165 | 167,314 | +790 | 3.94% | 3,039,240 |
| 2020-02-28 | 2020-02-26 | 18.266 | 166,524 | -32,358 | 3.93% | 3,041,770 |
| 2020-02-27 | 2020-02-25 | 18.874 | 198,882 | -8,090 | 4.69% | 3,753,789 |
| 2020-02-26 | 2020-02-24 | 19.037 | 206,972 | -197 | 4.88% | 3,940,051 |
| 2020-02-24 | 2020-02-20 | 19.969 | 207,169 | +395 | 4.88% | 4,137,002 |
| 2020-02-21 | 2020-02-19 | 19.848 | 206,774 | +26,636 | 4.87% | 4,103,962 |
| 2020-02-20 | 2020-02-18 | 19.584 | 180,138 | +197 | 4.25% | 3,527,826 |
| 2020-02-19 | 2020-02-17 | 19.888 | 179,941 | +7,498 | 4.56% | 3,578,688 |
| 2020-02-17 | 2020-02-13 | 19.625 | 172,443 | +986 | 4.37% | 3,384,119 |
| 2020-02-06 | 2020-02-04 | 18.854 | 171,457 | -197 | 4.35% | 3,232,681 |
| 2020-02-05 | 2020-02-03 | 18.570 | 171,654 | -9,865 | 4.35% | 3,187,675 |
| 2020-02-04 | 2020-01-31 | 18.793 | 181,519 | +986 | 4.60% | 3,411,352 |
| 2020-02-03 | 2020-01-30 | 18.469 | 180,533 | +2,762 | 4.58% | 3,334,262 |
| 2020-01-30 | 2020-01-24 | 18.956 | 177,771 | -18,349 | 4.51% | 3,369,746 |
| 2020-01-29 | 2020-01-22 | 18.956 | 196,120 | -789 | 4.97% | 3,717,562 |
| 2020-01-22 | 2020-01-20 | 18.854 | 196,909 | +5,327 | 4.99% | 3,712,558 |
| 2020-01-17 | 2020-01-15 | 18.570 | 191,582 | +395 | 4.86% | 3,557,745 |
| 2020-01-03 | 2019-12-31 | 17.841 | 191,187 | +2,959 | 4.84% | 3,410,874 |
| 2019-12-27 | 2019-12-20 | 17.820 | 188,228 | +987 | 4.77% | 3,354,268 |
| 2019-12-18 | 2019-12-16 | 17.557 | 187,241 | +592 | 4.74% | 3,287,332 |
| 2019-12-06 | 2019-12-04 | 16.989 | 186,649 | +1,973 | 4.73% | 3,170,986 |
| 2019-12-02 | 2019-11-28 | 17.415 | 184,676 | +986 | 4.68% | 3,216,091 |
| 2019-10-30 | 2019-10-28 | 16.563 | 183,690 | -2,959 | 4.66% | 3,042,512 |
| 2019-10-29 | 2019-10-25 | 16.320 | 186,649 | +19,138 | 4.73% | 3,046,115 |
| 2019-10-28 | 2019-10-24 | 16.300 | 167,511 | -1,776 | 4.25% | 2,730,386 |
| 2019-10-02 | 2019-09-27 | 16.107 | 169,287 | +323 | 4.29% | 2,726,780 |
| 2019-08-23 | 2019-08-21 | 15.925 | 168,964 | -2,954 | 4.29% | 2,690,689 |
| 2019-08-05 | 2019-08-01 | 16.209 | 171,918 | +197 | 4.37% | 2,786,618 |
| 2019-08-02 | 2019-07-31 | 16.473 | 171,721 | +788 | 4.36% | 2,828,769 |
| 2019-07-26 | 2019-07-24 | 16.331 | 170,933 | -197 | 4.34% | 2,791,484 |
| 2019-07-24 | 2019-07-22 | 16.107 | 171,130 | -14,770 | 4.34% | 2,756,466 |
| 2019-07-23 | 2019-07-19 | 16.392 | 185,900 | +17,724 | 4.72% | 3,047,236 |
| 2019-07-17 | 2019-07-15 | 16.412 | 168,176 | +1,969 | 4.27% | 2,760,124 |
| 2019-06-27 | 2019-06-25 | 15.843 | 166,207 | +788 | 4.22% | 2,633,281 |
| 2019-06-14 | 2019-06-12 | 15.417 | 165,419 | -1,576 | 4.20% | 2,550,236 |
| 2019-06-13 | 2019-06-11 | 15.559 | 166,995 | +7,877 | 4.24% | 2,598,277 |
| 2019-06-10 | 2019-06-05 | 14.889 | 159,118 | +6,893 | 4.04% | 2,369,062 |
| 2019-06-03 | 2019-05-30 | 14.950 | 152,225 | -985 | 3.86% | 2,275,711 |
| 2019-05-22 | 2019-05-20 | 15.518 | 153,210 | +1,773 | 3.89% | 2,377,572 |
| 2019-05-10 | 2019-05-08 | 15.843 | 151,437 | +4,923 | 3.84% | 2,399,274 |
| 2019-04-09 | 2019-04-04 | 15.600 | 146,514 | +788 | 3.72% | 2,285,565 |
| 2019-04-02 | 2019-03-29 | 15.295 | 145,726 | +787 | 3.70% | 2,228,888 |
| 2019-04-01 | 2019-03-28 | 15.193 | 144,939 | +386 | 3.68% | 2,202,092 |
| 2019-03-25 | 2019-03-21 | 15.356 | 144,553 | +1,768 | 3.68% | 2,219,779 |
| 2019-03-12 | 2019-03-08 | 14.562 | 142,785 | +785 | 3.63% | 2,079,218 |
| 2019-03-06 | 2019-03-04 | 14.990 | 142,000 | -4,713 | 3.62% | 2,128,519 |
| 2019-02-27 | 2019-02-25 | 14.847 | 146,713 | +4,910 | 3.73% | 2,178,249 |
| 2019-02-11 | 2019-02-04 | 14.358 | 141,803 | +1,767 | 3.61% | 2,036,038 |
| 2019-02-08 | 2019-01-31 | 14.297 | 140,036 | +27,104 | 3.57% | 2,002,111 |
| 2019-01-28 | 2019-01-24 | 13.849 | 112,932 | -982 | 2.88% | 1,564,002 |
| 2019-01-08 | 2019-01-04 | 12.912 | 113,914 | -8,642 | 2.90% | 1,470,882 |
| 2019-01-03 | 2018-12-31 | 13.136 | 122,556 | +7,857 | 3.12% | 1,609,925 |
| 2019-01-02 | 2018-12-27 | 12.953 | 114,699 | -19,641 | 2.92% | 1,485,690 |
| 2018-12-27 | 2018-12-20 | 13.096 | 134,340 | +786 | 3.42% | 1,759,250 |
| 2018-12-14 | 2018-12-12 | 13.971 | 133,554 | +7,070 | 3.40% | 1,865,917 |
| 2018-11-19 | 2018-11-15 | 14.175 | 126,484 | -10,016 | 2.86% | 1,792,900 |
| 2018-11-15 | 2018-11-13 | 14.175 | 136,500 | -589 | 3.09% | 1,934,876 |
| 2018-10-29 | 2018-10-25 | 14.256 | 137,089 | -1,179 | 3.10% | 1,954,393 |
| 2018-10-16 | 2018-10-12 | 14.766 | 138,268 | -1,571 | 3.13% | 2,041,602 |
| 2018-10-15 | 2018-10-11 | 14.460 | 139,839 | -58,921 | 3.16% | 2,022,078 |
| 2018-10-10 | 2018-10-08 | 15.295 | 198,760 | -29,461 | 4.50% | 3,040,047 |
| 2018-10-09 | 2018-10-05 | 15.478 | 228,221 | -4,910 | 5.16% | 3,532,487 |
| 2018-10-05 | 2018-10-03 | 15.825 | 233,131 | -4,910 | 5.28% | 3,689,202 |
| 2018-10-03 | 2018-09-28 | 15.794 | 238,041 | +9,820 | 5.39% | 3,759,642 |
| 2018-10-02 | 2018-09-27 | 15.672 | 228,221 | +443 | 5.16% | 3,576,602 |
| 2018-09-18 | 2018-09-14 | 15.774 | 227,778 | +980 | 5.16% | 3,592,900 |
| 2018-09-11 | 2018-09-07 | 15.488 | 226,798 | +2,352 | 5.14% | 3,512,650 |
| 2018-09-10 | 2018-09-06 | 15.610 | 224,446 | +3,921 | 5.09% | 3,503,702 |
| 2018-09-07 | 2018-09-05 | 15.815 | 220,525 | +2,940 | 5.00% | 3,487,493 |
| 2018-08-30 | 2018-08-28 | 15.774 | 217,585 | -196 | 4.93% | 3,432,118 |
| 2018-08-15 | 2018-08-13 | 15.345 | 217,781 | -3,136 | 4.94% | 3,341,886 |
| 2018-08-14 | 2018-08-10 | 15.447 | 220,917 | +784 | 5.01% | 3,412,549 |
| 2018-08-10 | 2018-08-08 | 15.549 | 220,133 | +196 | 4.99% | 3,422,898 |
| 2018-08-09 | 2018-08-07 | 15.529 | 219,937 | +196 | 4.99% | 3,415,362 |
| 2018-08-08 | 2018-08-06 | 15.366 | 219,741 | +3,136 | 4.98% | 3,376,447 |
| 2018-08-07 | 2018-08-03 | 15.304 | 216,605 | +4,901 | 4.91% | 3,315,000 |
| 2018-07-25 | 2018-07-23 | 15.202 | 211,704 | +2,940 | 4.80% | 3,218,394 |
| 2018-07-17 | 2018-07-13 | 15.386 | 208,764 | +4,900 | 4.73% | 3,212,039 |
| 2018-07-11 | 2018-07-09 | 15.080 | 203,864 | -4,900 | 4.62% | 3,074,247 |
| 2018-07-03 | 2018-06-28 | 14.549 | 208,764 | -784 | 4.73% | 3,037,379 |
| 2018-06-28 | 2018-06-26 | 14.672 | 209,548 | -196 | 4.75% | 3,074,441 |
| 2018-06-27 | 2018-06-25 | 14.855 | 209,744 | +24,503 | 4.76% | 3,115,837 |
| 2018-06-26 | 2018-06-22 | 15.019 | 185,241 | +19,602 | 4.20% | 2,782,074 |
| 2018-06-21 | 2018-06-19 | 14.855 | 165,639 | +980 | 3.76% | 2,460,638 |
| 2018-06-06 | 2018-06-04 | 14.774 | 164,659 | +34,304 | 3.73% | 2,432,640 |
| 2018-05-28 | 2018-05-24 | 14.447 | 130,355 | -980 | 2.96% | 1,883,279 |
| 2018-05-17 | 2018-05-15 | 14.447 | 131,335 | +6,861 | 2.98% | 1,897,438 |
| 2018-05-16 | 2018-05-14 | 14.488 | 124,474 | +980 | 2.82% | 1,803,395 |
| 2018-05-11 | 2018-05-09 | 14.182 | 123,494 | +2,940 | 2.80% | 1,751,397 |
| 2018-04-13 | 2018-04-11 | 13.631 | 120,554 | +9,801 | 2.73% | 1,643,281 |
| 2018-04-10 | 2018-04-06 | 13.509 | 110,753 | -1,372 | 2.51% | 1,496,123 |
| 2018-04-09 | 2018-04-04 | 13.223 | 112,125 | +9,409 | 2.54% | 1,482,625 |
| 2018-04-06 | 2018-04-03 | 13.345 | 102,716 | +6,469 | 2.33% | 1,370,786 |
| 2018-04-04 | 2018-03-29 | 13.468 | 96,247 | -4,509 | 2.18% | 1,296,239 |
| 2018-04-03 | 2018-03-28 | 13.447 | 100,756 | +7,841 | 2.28% | 1,354,909 |
| 2018-03-29 | 2018-03-27 | 14.131 | 92,915 | +7,841 | 1.76% | 1,312,990 |
| 2018-03-28 | 2018-03-26 | 13.824 | 85,074 | +185 | 1.61% | 1,176,092 |
| 2018-03-27 | 2018-03-23 | 13.845 | 84,889 | -4,890 | 1.61% | 1,175,270 |
| 2018-03-14 | 2018-03-12 | 14.888 | 89,779 | +9,780 | 1.70% | 1,336,607 |
| 2018-03-13 | 2018-03-09 | 14.520 | 79,999 | -978 | 1.51% | 1,161,557 |
| 2018-03-08 | 2018-03-06 | 14.336 | 80,977 | +978 | 1.53% | 1,160,853 |
| 2018-02-26 | 2018-02-22 | 13.988 | 79,999 | +391 | 1.51% | 1,119,021 |
| 2018-02-21 | 2018-02-15 | 13.967 | 79,608 | +5,868 | 1.51% | 1,111,924 |
| 2018-02-20 | 2018-02-13 | 13.518 | 73,740 | +2,934 | 1.40% | 996,787 |
| 2018-02-09 | 2018-02-07 | 13.640 | 70,806 | -5,477 | 1.34% | 965,814 |
| 2018-02-08 | 2018-02-06 | 13.334 | 76,283 | +978 | 1.44% | 1,017,122 |
| 2018-02-07 | 2018-02-05 | 13.988 | 75,305 | -6,846 | 1.43% | 1,053,362 |
| 2018-02-02 | 2018-01-31 | 14.438 | 82,151 | -22,298 | 1.56% | 1,186,083 |
| 2018-02-01 | 2018-01-30 | 14.376 | 104,449 | +2,543 | 1.98% | 1,501,610 |
| 2018-01-26 | 2018-01-24 | 14.397 | 101,906 | +2,543 | 1.93% | 1,467,135 |
| 2018-01-18 | 2018-01-16 | 14.070 | 99,363 | +2,934 | 1.88% | 1,398,011 |
| 2018-01-17 | 2018-01-15 | 14.029 | 96,429 | +782 | 1.83% | 1,352,787 |
| 2018-01-11 | 2018-01-09 | 13.845 | 95,647 | +2,543 | 1.81% | 1,324,212 |
| 2018-01-08 | 2018-01-04 | 13.620 | 93,104 | +1,760 | 1.76% | 1,268,061 |
| 2017-12-22 | 2017-12-20 | 13.518 | 91,344 | +391 | 1.73% | 1,234,750 |
| 2017-12-21 | 2017-12-19 | 13.538 | 90,953 | +1,956 | 1.72% | 1,231,325 |
| 2017-12-15 | 2017-12-13 | 13.252 | 88,997 | +978 | 1.69% | 1,179,364 |
| 2017-12-11 | 2017-12-07 | 13.109 | 88,019 | +7,042 | 1.67% | 1,153,804 |
| 2017-11-28 | 2017-11-24 | 13.231 | 80,977 | -17,995 | 1.53% | 1,071,429 |
| 2017-11-27 | 2017-11-23 | 13.231 | 98,972 | -2,152 | 1.87% | 1,309,526 |
| 2017-11-24 | 2017-11-22 | 13.211 | 101,124 | -978 | 1.91% | 1,335,932 |
| 2017-11-21 | 2017-11-17 | 13.149 | 102,102 | +392 | 1.93% | 1,342,588 |
| 2017-11-20 | 2017-11-16 | 13.006 | 101,710 | -3,912 | 1.93% | 1,322,874 |
| 2017-11-17 | 2017-11-15 | 12.965 | 105,622 | -32,665 | 2.00% | 1,369,434 |
| 2017-11-13 | 2017-11-09 | 13.129 | 138,287 | +3,912 | 2.62% | 1,815,574 |
| 2017-11-10 | 2017-11-08 | 13.088 | 134,375 | +7,824 | 2.54% | 1,758,717 |
| 2017-11-08 | 2017-11-06 | 13.047 | 126,551 | +18,581 | 2.40% | 1,651,140 |
| 2017-11-06 | 2017-11-02 | 12.904 | 107,970 | +11,736 | 2.04% | 1,393,253 |
| 2017-11-03 | 2017-11-01 | 13.006 | 96,234 | +1,956 | 1.82% | 1,251,651 |
| 2017-11-01 | 2017-10-30 | 12.863 | 94,278 | +7,824 | 1.79% | 1,212,715 |
| 2017-10-31 | 2017-10-27 | 12.638 | 86,454 | +7,824 | 1.64% | 1,092,625 |
| 2017-10-10 | 2017-10-06 | 12.556 | 78,630 | +19,755 | 1.49% | 987,312 |
| 2017-10-03 | 2017-09-28 | 12.311 | 58,875 | -2,934 | 1.11% | 724,811 |
| 2017-09-28 | 2017-09-26 | 12.239 | 61,809 | +155 | 1.17% | 756,506 |
| 2017-09-27 | 2017-09-25 | 12.342 | 61,654 | -1,951 | 1.17% | 760,929 |
| 2017-09-07 | 2017-09-05 | 12.444 | 63,605 | -3,902 | 1.21% | 791,528 |
| 2017-09-06 | 2017-09-04 | 12.444 | 67,507 | +975 | 1.28% | 840,087 |
| 2017-08-31 | 2017-08-29 | 12.075 | 66,532 | -10,145 | 1.26% | 803,401 |
| 2017-08-28 | 2017-08-24 | 12.178 | 76,677 | -7,804 | 1.46% | 933,766 |
| 2017-08-25 | 2017-08-22 | 12.137 | 84,481 | -19,511 | 1.60% | 1,025,339 |
| 2017-08-16 | 2017-08-14 | 12.219 | 103,992 | -976 | 1.97% | 1,270,670 |
| 2017-08-10 | 2017-08-08 | 12.342 | 104,968 | -585 | 1.99% | 1,295,507 |
| 2017-07-27 | 2017-07-25 | 12.301 | 105,553 | -7,804 | 2.00% | 1,298,400 |
| 2017-07-26 | 2017-07-24 | 12.260 | 113,357 | -195 | 2.15% | 1,389,748 |
| 2017-07-19 | 2017-07-17 | 12.137 | 113,552 | -976 | 2.16% | 1,378,171 |
| 2017-07-13 | 2017-07-11 | 11.870 | 114,528 | +3,902 | 2.17% | 1,359,492 |
| 2017-07-06 | 2017-07-04 | 11.604 | 110,626 | +4,878 | 2.14% | 1,283,690 |
| 2017-07-05 | 2017-07-03 | 11.809 | 105,748 | +2,926 | 2.05% | 1,248,766 |
| 2017-07-04 | 2017-06-30 | 11.747 | 102,822 | +19,901 | 1.99% | 1,207,889 |
| 2017-06-30 | 2017-06-28 | 11.768 | 82,921 | +2,927 | 1.67% | 975,805 |
| 2017-06-29 | 2017-06-27 | 11.993 | 79,994 | +3,902 | 1.61% | 959,400 |
| 2017-06-27 | 2017-06-23 | 12.034 | 76,092 | +195 | 1.56% | 915,722 |
| 2017-06-23 | 2017-06-21 | 11.911 | 75,897 | +2,927 | 1.56% | 904,039 |
| 2017-06-19 | 2017-06-15 | 11.829 | 72,970 | -976 | 1.50% | 863,191 |
| 2017-06-16 | 2017-06-14 | 11.993 | 73,946 | +1,951 | 1.52% | 886,864 |
| 2017-06-14 | 2017-06-12 | 11.891 | 71,995 | +18,536 | 1.48% | 856,085 |
| 2017-06-13 | 2017-06-09 | 12.239 | 53,459 | +1,170 | 1.10% | 654,307 |
| 2017-06-12 | 2017-06-08 | 12.239 | 52,289 | +586 | 1.07% | 639,987 |
| 2017-06-09 | 2017-06-07 | 12.178 | 51,703 | +2,926 | 1.06% | 629,635 |
| 2017-06-08 | 2017-06-06 | 12.219 | 48,777 | +2,927 | 1.00% | 596,002 |
| 2017-06-07 | 2017-06-05 | 12.219 | 45,850 | +3,902 | 0.94% | 560,237 |
| 2017-06-06 | 2017-06-02 | 12.137 | 41,948 | +1,366 | 0.86% | 509,119 |
| 2017-06-05 | 2017-06-01 | 12.075 | 40,582 | +4,487 | 0.83% | 490,044 |
| 2017-06-01 | 2017-05-29 | 12.055 | 36,095 | +11,902 | 0.74% | 435,122 |
| 2017-05-29 | 2017-05-25 | 11.952 | 24,193 | +8,975 | 0.50% | 289,164 |
| 2017-05-26 | 2017-05-24 | 11.870 | 15,218 | -586 | 0.31% | 180,644 |
| 2017-05-23 | 2017-05-19 | 11.686 | 15,804 | +1,951 | 0.32% | 184,684 |
| 2017-05-22 | 2017-05-18 | 11.583 | 13,853 | +195 | 0.28% | 160,464 |
| 2017-05-04 | 2017-04-28 | 11.583 | 13,658 | +976 | 0.28% | 158,206 |
| 2017-04-27 | 2017-04-25 | 11.399 | 12,682 | -195 | 0.26% | 144,560 |
| 2017-04-12 | 2017-04-10 | 11.173 | 12,877 | -976 | 0.26% | 143,879 |
| 2017-04-05 | 2017-03-31 | 11.214 | 13,853 | +976 | 0.28% | 155,352 |
| 2017-04-03 | 2017-03-30 | 11.255 | 12,877 | -1,171 | 0.26% | 144,935 |
| 2017-03-30 | 2017-03-28 | 11.214 | 14,048 | +77 | 0.29% | 157,539 |
| 2017-03-23 | 2017-03-21 | 11.297 | 13,971 | -9,702 | 0.29% | 157,828 |
| 2017-03-20 | 2017-03-16 | 11.359 | 23,673 | +1,165 | 0.49% | 268,893 |
| 2017-03-17 | 2017-03-15 | 11.214 | 22,508 | +22,508 | 0.46% | 252,412 |
| 2016-02-22 | 2016-02-18 | 8.751 | 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