History of CCASS shareholding
Participant: METAVERSE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.740 | 171,656 | +0 | 0.00% | 2,015,241 |
| 2025-10-13 | 2025-10-09 | 11.700 | 171,656 | +0 | 0.00% | 2,008,375 |
| 2025-10-10 | 2025-10-08 | 11.450 | 171,656 | -3 | 0.00% | 1,965,461 |
| 2025-10-09 | 2025-10-06 | 11.580 | 171,659 | -2 | 0.00% | 1,987,811 |
| 2025-10-03 | 2025-09-30 | 11.480 | 171,661 | -1 | 0.00% | 1,970,668 |
| 2025-09-26 | 2025-09-24 | 11.580 | 171,662 | -1 | 0.00% | 1,987,846 |
| 2025-09-24 | 2025-09-22 | 11.760 | 171,663 | -500 | 0.00% | 2,018,757 |
| 2025-09-23 | 2025-09-19 | 11.820 | 172,163 | -4 | 0.00% | 2,034,967 |
| 2025-09-22 | 2025-09-18 | 11.810 | 172,167 | -1,000 | 0.00% | 2,033,292 |
| 2025-09-18 | 2025-09-16 | 11.480 | 173,167 | +500 | 0.00% | 1,987,957 |
| 2025-09-17 | 2025-09-15 | 11.400 | 172,667 | -2 | 0.00% | 1,968,404 |
| 2025-09-16 | 2025-09-12 | 11.420 | 172,669 | +994 | 0.00% | 1,971,880 |
| 2025-09-15 | 2025-09-11 | 11.630 | 171,675 | +1,000 | 0.00% | 1,996,580 |
| 2025-09-12 | 2025-09-10 | 11.270 | 170,675 | -5 | 0.00% | 1,923,507 |
| 2025-09-11 | 2025-09-09 | 11.190 | 170,680 | -1 | 0.00% | 1,909,909 |
| 2025-09-09 | 2025-09-05 | 11.080 | 170,681 | -1 | 0.00% | 1,891,145 |
| 2025-09-08 | 2025-09-04 | 11.307 | 170,682 | +1,000 | 0.00% | 1,929,979 |
| 2025-09-05 | 2025-09-03 | 11.378 | 169,682 | +2,689 | 0.00% | 1,930,706 |
| 2025-09-03 | 2025-09-01 | 11.774 | 166,993 | -2 | 0.00% | 1,966,098 |
| 2025-09-01 | 2025-08-28 | 12.189 | 166,995 | -493 | 0.00% | 2,035,494 |
| 2025-08-22 | 2025-08-20 | 11.763 | 167,488 | -4 | 0.00% | 1,970,229 |
| 2025-08-21 | 2025-08-19 | 11.743 | 167,492 | -1 | 0.00% | 1,966,882 |
| 2025-08-19 | 2025-08-15 | 11.834 | 167,493 | -2 | 0.00% | 1,982,167 |
| 2025-08-14 | 2025-08-12 | 11.865 | 167,495 | -2 | 0.00% | 1,987,282 |
| 2025-08-11 | 2025-08-07 | 11.743 | 167,497 | -9 | 0.00% | 1,966,940 |
| 2025-08-08 | 2025-08-06 | 11.561 | 167,506 | -1 | 0.00% | 1,936,497 |
| 2025-08-07 | 2025-08-05 | 11.581 | 167,507 | +492 | 0.00% | 1,939,902 |
| 2025-08-05 | 2025-08-01 | 11.085 | 167,015 | +491 | 0.00% | 1,851,286 |
| 2025-08-04 | 2025-07-31 | 11.145 | 166,524 | +987 | 0.00% | 1,855,967 |
| 2025-08-01 | 2025-07-30 | 11.429 | 165,537 | +493 | 0.00% | 1,891,929 |
| 2025-07-29 | 2025-07-25 | 11.895 | 165,044 | -5 | 0.00% | 1,963,218 |
| 2025-07-28 | 2025-07-24 | 11.936 | 165,049 | +987 | 0.00% | 1,969,967 |
| 2025-07-23 | 2025-07-21 | 11.915 | 164,062 | -1,976 | 0.00% | 1,954,862 |
| 2025-07-22 | 2025-07-18 | 12.361 | 166,038 | -987 | 0.00% | 2,052,428 |
| 2025-07-21 | 2025-07-17 | 12.138 | 167,025 | -8 | 0.00% | 2,027,398 |
| 2025-07-17 | 2025-07-15 | 11.794 | 167,033 | -987 | 0.00% | 1,969,953 |
| 2025-07-16 | 2025-07-14 | 11.348 | 168,020 | -14 | 0.00% | 1,906,688 |
| 2025-07-15 | 2025-07-11 | 11.247 | 168,034 | -3 | 0.00% | 1,889,822 |
| 2025-07-11 | 2025-07-09 | 11.328 | 168,037 | +987 | 0.00% | 1,903,476 |
| 2025-07-09 | 2025-07-07 | 11.429 | 167,050 | +987 | 0.00% | 1,909,221 |
| 2025-07-07 | 2025-07-03 | 11.510 | 166,063 | +985 | 0.00% | 1,911,401 |
| 2025-07-03 | 2025-06-30 | 11.368 | 165,078 | -2 | 0.00% | 1,876,648 |
| 2025-06-27 | 2025-06-25 | 11.551 | 165,080 | -6 | 0.00% | 1,906,778 |
| 2025-06-26 | 2025-06-24 | 11.632 | 165,086 | -2 | 0.00% | 1,920,228 |
| 2025-06-23 | 2025-06-19 | 11.530 | 165,088 | -2 | 0.00% | 1,903,525 |
| 2025-06-19 | 2025-06-17 | 11.774 | 165,090 | -4 | 0.00% | 1,943,693 |
| 2025-06-13 | 2025-06-11 | 11.956 | 165,094 | -493 | 0.00% | 1,973,849 |
| 2025-06-12 | 2025-06-10 | 11.855 | 165,587 | -3 | 0.00% | 1,962,966 |
| 2025-06-09 | 2025-06-05 | 11.632 | 165,590 | -1,682 | 0.00% | 1,926,091 |
| 2025-06-06 | 2025-06-04 | 11.611 | 167,272 | -10 | 0.00% | 1,942,265 |
| 2025-05-30 | 2025-05-28 | 11.875 | 167,282 | -213 | 0.00% | 1,986,450 |
| 2025-05-29 | 2025-05-27 | 11.814 | 167,495 | -3 | 0.00% | 1,978,796 |
| 2025-05-28 | 2025-05-26 | 11.733 | 167,498 | -4 | 0.00% | 1,965,255 |
| 2025-05-27 | 2025-05-23 | 11.692 | 167,502 | -990 | 0.00% | 1,958,513 |
| 2025-05-26 | 2025-05-22 | 12.304 | 168,492 | -5 | 0.00% | 2,073,159 |
| 2025-05-23 | 2025-05-21 | 12.346 | 168,497 | +4,770 | 0.00% | 2,080,248 |
| 2025-05-22 | 2025-05-20 | 12.408 | 163,727 | +479 | 0.00% | 2,031,602 |
| 2025-05-21 | 2025-05-19 | 12.408 | 163,248 | -1 | 0.00% | 2,025,658 |
| 2025-05-20 | 2025-05-16 | 12.388 | 163,249 | -4 | 0.00% | 2,022,266 |
| 2025-05-16 | 2025-05-14 | 12.221 | 163,253 | -192 | 0.00% | 1,995,079 |
| 2025-05-15 | 2025-05-13 | 12.012 | 163,445 | -6 | 0.00% | 1,963,339 |
| 2025-05-13 | 2025-05-09 | 12.054 | 163,451 | -192 | 0.00% | 1,970,229 |
| 2025-05-12 | 2025-05-08 | 11.971 | 163,643 | -4 | 0.00% | 1,958,892 |
| 2025-05-09 | 2025-05-07 | 12.012 | 163,647 | -5,562 | 0.00% | 1,965,766 |
| 2025-05-06 | 2025-04-30 | 11.720 | 169,209 | -6 | 0.00% | 1,983,175 |
| 2025-05-02 | 2025-04-29 | 11.595 | 169,215 | -1 | 0.00% | 1,962,072 |
| 2025-04-10 | 2025-04-08 | 10.740 | 169,216 | -3 | 0.00% | 1,817,397 |
| 2025-04-03 | 2025-04-01 | 11.157 | 169,219 | -3 | 0.00% | 1,888,009 |
| 2025-03-27 | 2025-03-25 | 11.261 | 169,222 | +479 | 0.00% | 1,905,688 |
| 2025-03-26 | 2025-03-24 | 11.324 | 168,743 | -3 | 0.00% | 1,910,851 |
| 2025-03-25 | 2025-03-21 | 11.387 | 168,746 | -193 | 0.00% | 1,921,443 |
| 2025-03-21 | 2025-03-19 | 11.699 | 168,939 | +480 | 0.00% | 1,976,487 |
| 2025-03-20 | 2025-03-18 | 11.887 | 168,459 | -11 | 0.00% | 2,002,490 |
| 2025-03-18 | 2025-03-14 | 12.784 | 168,470 | -2 | 0.00% | 2,153,696 |
| 2025-03-13 | 2025-03-11 | 12.179 | 168,472 | -482 | 0.00% | 2,051,832 |
| 2025-03-11 | 2025-03-07 | 12.200 | 168,954 | -479 | 0.00% | 2,061,226 |
| 2025-03-03 | 2025-02-27 | 11.679 | 169,433 | -768 | 0.00% | 1,978,733 |
| 2025-02-26 | 2025-02-24 | 12.617 | 170,201 | -191 | 0.00% | 2,147,429 |
| 2025-02-21 | 2025-02-19 | 11.604 | 170,392 | -16 | 0.00% | 1,977,258 |
| 2025-02-20 | 2025-02-18 | 11.604 | 170,408 | -14,880 | 0.00% | 1,977,443 |
| 2025-02-19 | 2025-02-17 | 11.508 | 185,288 | -209 | 0.00% | 2,132,344 |
| 2025-02-18 | 2025-02-14 | 11.604 | 185,497 | -1,043 | 0.00% | 2,152,539 |
| 2025-02-17 | 2025-02-13 | 11.412 | 186,540 | -2,314 | 0.00% | 2,128,863 |
| 2025-02-14 | 2025-02-12 | 11.508 | 188,854 | -4,170 | 0.00% | 2,173,382 |
| 2025-02-13 | 2025-02-11 | 11.316 | 193,024 | -1,043 | 0.00% | 2,184,349 |
| 2025-02-12 | 2025-02-10 | 11.125 | 194,067 | -1,669 | 0.00% | 2,158,929 |
| 2025-02-06 | 2025-02-04 | 10.741 | 195,736 | -11 | 0.00% | 2,102,410 |
| 2025-01-15 | 2025-01-13 | 10.357 | 195,747 | -10,444 | 0.00% | 2,027,438 |
| 2025-01-14 | 2025-01-10 | 10.453 | 206,191 | -1,668 | 0.00% | 2,155,385 |
| 2025-01-13 | 2025-01-09 | 10.741 | 207,859 | +1,668 | 0.00% | 2,232,624 |
| 2025-01-10 | 2025-01-08 | 10.741 | 206,191 | -3 | 0.00% | 2,214,708 |
| 2024-12-18 | 2024-12-16 | 10.453 | 206,194 | -1,681 | 0.00% | 2,155,417 |
| 2024-12-16 | 2024-12-12 | 10.357 | 207,875 | -3 | 0.00% | 2,153,053 |
| 2024-12-06 | 2024-12-04 | 9.878 | 207,878 | -5 | 0.00% | 2,053,404 |
| 2024-12-05 | 2024-12-03 | 9.782 | 207,883 | -417 | 0.00% | 2,033,517 |
| 2024-11-27 | 2024-11-25 | 9.590 | 208,300 | -1,877 | 0.00% | 1,997,644 |
| 2024-11-26 | 2024-11-22 | 9.782 | 210,177 | -834 | 0.00% | 2,055,957 |
| 2024-11-12 | 2024-11-08 | 9.974 | 211,011 | -12,513 | 0.00% | 2,104,588 |
| 2024-11-11 | 2024-11-07 | 9.974 | 223,524 | +12,513 | 0.00% | 2,229,391 |
| 2024-11-06 | 2024-11-04 | 10.166 | 211,011 | -209 | 0.00% | 2,145,061 |
| 2024-11-05 | 2024-11-01 | 10.166 | 211,220 | -12,513 | 0.00% | 2,147,186 |
| 2024-11-04 | 2024-10-31 | 10.070 | 223,733 | +9,380 | 0.00% | 2,252,932 |
| 2024-10-25 | 2024-10-23 | 10.453 | 214,353 | -2 | 0.00% | 2,240,706 |
| 2024-10-22 | 2024-10-18 | 10.357 | 214,355 | -208 | 0.00% | 2,220,169 |
| 2024-10-18 | 2024-10-16 | 10.357 | 214,563 | -209 | 0.00% | 2,222,324 |
| 2024-10-17 | 2024-10-15 | 10.357 | 214,772 | -208 | 0.00% | 2,224,488 |
| 2024-10-16 | 2024-10-14 | 10.549 | 214,980 | +208 | 0.00% | 2,267,877 |
| 2024-10-14 | 2024-10-09 | 10.166 | 214,772 | -2,711 | 0.00% | 2,183,294 |
| 2024-10-10 | 2024-10-08 | 10.357 | 217,483 | +2,503 | 0.00% | 2,252,567 |
| 2024-10-09 | 2024-10-07 | 11.221 | 214,980 | +3,962 | 0.00% | 2,412,196 |
| 2024-10-07 | 2024-10-03 | 10.166 | 211,018 | -838 | 0.00% | 2,145,132 |
| 2024-10-04 | 2024-10-02 | 10.166 | 211,856 | +1,871 | 0.00% | 2,153,651 |
| 2024-10-03 | 2024-09-30 | 9.878 | 209,985 | +2,920 | 0.00% | 2,074,217 |
| 2024-10-02 | 2024-09-27 | 9.494 | 207,065 | +625 | 0.00% | 1,965,942 |
| 2024-09-19 | 2024-09-16 | 9.093 | 206,440 | -2,575 | 0.00% | 1,877,191 |
| 2024-09-11 | 2024-09-09 | 9.283 | 209,015 | -212 | 0.00% | 1,940,202 |
| 2024-09-03 | 2024-08-30 | 9.093 | 209,227 | +1,478 | 0.00% | 1,902,534 |
| 2024-08-20 | 2024-08-16 | 9.283 | 207,749 | -633 | 0.00% | 1,928,450 |
| 2024-07-23 | 2024-07-19 | 9.283 | 208,382 | -211 | 0.00% | 1,934,326 |
| 2024-07-19 | 2024-07-17 | 9.377 | 208,593 | +1,056 | 0.00% | 1,956,042 |
| 2024-07-10 | 2024-07-08 | 9.756 | 207,537 | +844 | 0.00% | 2,024,772 |
| 2024-07-05 | 2024-07-03 | 9.756 | 206,693 | -13 | 0.00% | 2,016,538 |
| 2024-07-04 | 2024-07-02 | 9.567 | 206,706 | +212 | 0.00% | 1,977,506 |
| 2024-06-05 | 2024-06-03 | 8.714 | 206,494 | -5,279 | 0.00% | 1,799,445 |
| 2024-05-24 | 2024-05-22 | 8.799 | 211,773 | -14 | 0.00% | 1,863,301 |
| 2024-05-23 | 2024-05-21 | 8.708 | 211,787 | -9,371 | 0.00% | 1,844,213 |
| 2024-05-14 | 2024-05-10 | 8.889 | 221,158 | +656 | 0.00% | 1,965,936 |
| 2024-05-09 | 2024-05-07 | 8.617 | 220,502 | +221 | 0.00% | 1,900,101 |
| 2024-04-25 | 2024-04-23 | 8.164 | 220,281 | +220 | 0.00% | 1,798,292 |
| 2024-04-22 | 2024-04-18 | 8.073 | 220,061 | -220 | 0.00% | 1,776,535 |
| 2024-04-12 | 2024-04-10 | 8.436 | 220,281 | -221 | 0.00% | 1,858,235 |
| 2024-04-08 | 2024-04-03 | 8.436 | 220,502 | +221 | 0.00% | 1,860,099 |
| 2024-03-22 | 2024-03-20 | 8.254 | 220,281 | +1,102 | 0.00% | 1,818,273 |
| 2024-03-21 | 2024-03-19 | 8.254 | 219,179 | +662 | 0.00% | 1,809,176 |
| 2024-03-20 | 2024-03-18 | 8.526 | 218,517 | +1,102 | 0.00% | 1,863,175 |
| 2024-03-15 | 2024-03-13 | 8.889 | 217,415 | -661 | 0.00% | 1,932,663 |
| 2024-03-14 | 2024-03-12 | 8.617 | 218,076 | +1,102 | 0.00% | 1,879,196 |
| 2024-03-13 | 2024-03-11 | 8.708 | 216,974 | -12 | 0.00% | 1,889,381 |
| 2024-03-12 | 2024-03-08 | 8.708 | 216,986 | +221 | 0.00% | 1,889,485 |
| 2024-03-04 | 2024-02-29 | 8.617 | 216,765 | -662 | 0.00% | 1,867,899 |
| 2024-02-28 | 2024-02-26 | 8.980 | 217,427 | -3,528 | 0.00% | 1,952,492 |
| 2024-02-26 | 2024-02-22 | 9.071 | 220,955 | -220 | 0.00% | 2,004,216 |
| 2024-02-23 | 2024-02-21 | 8.889 | 221,175 | -882 | 0.00% | 1,966,087 |
| 2024-02-22 | 2024-02-20 | 8.708 | 222,057 | -1,323 | 0.00% | 1,933,643 |
| 2024-02-16 | 2024-02-14 | 7.982 | 223,380 | -662 | 0.00% | 1,783,067 |
| 2024-02-05 | 2024-02-01 | 7.801 | 224,042 | -1,543 | 0.00% | 1,747,706 |
| 2024-02-01 | 2024-01-30 | 7.982 | 225,585 | +659 | 0.00% | 1,800,667 |
| 2024-01-31 | 2024-01-29 | 8.073 | 224,926 | -220 | 0.00% | 1,815,809 |
| 2024-01-30 | 2024-01-26 | 7.438 | 225,146 | -221 | 0.00% | 1,674,629 |
| 2024-01-25 | 2024-01-23 | 6.622 | 225,367 | -5 | 0.00% | 1,492,292 |
| 2024-01-19 | 2024-01-17 | 6.894 | 225,372 | +878 | 0.00% | 1,553,653 |
| 2024-01-18 | 2024-01-16 | 7.166 | 224,494 | +882 | 0.00% | 1,608,690 |
| 2024-01-17 | 2024-01-15 | 7.257 | 223,612 | -220 | 0.00% | 1,622,653 |
| 2024-01-15 | 2024-01-11 | 7.166 | 223,832 | -4 | 0.00% | 1,603,946 |
| 2024-01-09 | 2024-01-05 | 7.257 | 223,836 | -220 | 0.00% | 1,624,279 |
| 2024-01-05 | 2024-01-03 | 7.257 | 224,056 | -6 | 0.00% | 1,625,875 |
| 2023-12-21 | 2023-12-19 | 7.438 | 224,062 | -220 | 0.00% | 1,666,566 |
| 2023-12-20 | 2023-12-18 | 7.529 | 224,282 | -221 | 0.00% | 1,688,547 |
| 2023-12-14 | 2023-12-12 | 7.347 | 224,503 | -1,102 | 0.00% | 1,649,483 |
| 2023-12-05 | 2023-12-01 | 7.438 | 225,605 | -221 | 0.00% | 1,678,043 |
| 2023-11-17 | 2023-11-15 | 7.257 | 225,826 | -220 | 0.00% | 1,638,719 |
| 2023-11-16 | 2023-11-14 | 7.075 | 226,046 | -6,616 | 0.00% | 1,599,308 |
| 2023-11-09 | 2023-11-07 | 7.075 | 232,662 | -220 | 0.00% | 1,646,117 |
| 2023-11-08 | 2023-11-06 | 6.984 | 232,882 | +6,614 | 0.00% | 1,626,549 |
| 2023-11-07 | 2023-11-03 | 6.803 | 226,268 | -220 | 0.00% | 1,539,306 |
| 2023-10-16 | 2023-10-12 | 6.984 | 226,488 | +441 | 0.00% | 1,581,891 |
| 2023-09-27 | 2023-09-25 | 6.894 | 226,047 | -882 | 0.00% | 1,558,307 |
| 2023-09-13 | 2023-09-11 | 6.803 | 226,929 | +214 | 0.00% | 1,543,803 |
| 2023-09-12 | 2023-09-07 | 6.894 | 226,715 | +1,102 | 0.00% | 1,562,912 |
| 2023-09-05 | 2023-08-31 | 6.894 | 225,613 | +221 | 0.00% | 1,555,315 |
| 2023-08-15 | 2023-08-11 | 7.619 | 225,392 | -882 | 0.00% | 1,717,348 |
| 2023-07-31 | 2023-07-27 | 7.892 | 226,274 | +1,323 | 0.00% | 1,785,642 |
| 2023-07-25 | 2023-07-21 | 7.801 | 224,951 | +5,732 | 0.00% | 1,754,797 |
| 2023-07-21 | 2023-07-19 | 7.801 | 219,219 | -14 | 0.00% | 1,710,083 |
| 2023-07-05 | 2023-07-03 | 7.892 | 219,233 | -13 | 0.00% | 1,730,078 |
| 2023-06-28 | 2023-06-26 | 7.801 | 219,246 | -221 | 0.00% | 1,710,294 |
| 2023-06-20 | 2023-06-16 | 8.164 | 219,467 | -17 | 0.00% | 1,791,646 |
| 2023-06-05 | 2023-06-01 | 7.892 | 219,484 | +221 | 0.00% | 1,732,059 |
| 2023-05-31 | 2023-05-29 | 7.801 | 219,263 | -221 | 0.00% | 1,710,426 |
| 2023-05-30 | 2023-05-25 | 7.982 | 219,484 | +221 | 0.00% | 1,751,968 |
| 2023-05-22 | 2023-05-18 | 8.254 | 219,263 | -14 | 0.00% | 1,809,870 |
| 2023-05-17 | 2023-05-15 | 8.466 | 219,277 | +11,025 | 0.00% | 1,856,406 |
| 2023-05-16 | 2023-05-12 | 8.466 | 208,252 | -8,180 | 0.00% | 1,763,068 |
| 2023-05-15 | 2023-05-11 | 8.466 | 216,432 | -9,854 | 0.00% | 1,832,321 |
| 2023-05-12 | 2023-05-10 | 8.379 | 226,286 | +9,840 | 0.00% | 1,895,995 |
| 2023-05-09 | 2023-05-05 | 8.641 | 216,446 | -229 | 0.00% | 1,870,221 |
| 2023-05-03 | 2023-04-28 | 8.728 | 216,675 | -229 | 0.00% | 1,891,111 |
| 2023-04-21 | 2023-04-19 | 8.728 | 216,904 | -230 | 0.00% | 1,893,110 |
| 2023-04-14 | 2023-04-12 | 8.466 | 217,134 | -4 | 0.00% | 1,838,264 |
| 2023-04-12 | 2023-04-06 | 8.466 | 217,138 | -5 | 0.00% | 1,838,298 |
| 2023-03-22 | 2023-03-20 | 8.553 | 217,143 | -2,292 | 0.00% | 1,857,292 |
| 2023-03-20 | 2023-03-16 | 7.855 | 219,435 | +2,063 | 0.00% | 1,723,680 |
| 2023-03-15 | 2023-03-13 | 8.204 | 217,372 | -458 | 0.00% | 1,783,363 |
| 2023-03-14 | 2023-03-10 | 8.117 | 217,830 | -3,438 | 0.00% | 1,768,108 |
| 2023-03-09 | 2023-03-07 | 8.204 | 221,268 | -20,412 | 0.00% | 1,815,326 |
| 2023-03-08 | 2023-03-06 | 8.379 | 241,680 | -3,669 | 0.00% | 2,024,978 |
| 2023-03-07 | 2023-03-03 | 7.768 | 245,349 | -13 | 0.00% | 1,905,823 |
| 2023-02-27 | 2023-02-23 | 7.593 | 245,362 | -16,053 | 0.00% | 1,863,094 |
| 2023-02-24 | 2023-02-22 | 7.593 | 261,415 | +458 | 0.00% | 1,984,989 |
| 2023-02-23 | 2023-02-21 | 7.593 | 260,957 | +230 | 0.00% | 1,981,511 |
| 2023-02-22 | 2023-02-20 | 7.681 | 260,727 | +2,062 | 0.00% | 2,002,520 |
| 2023-02-21 | 2023-02-17 | 7.506 | 258,665 | -14 | 0.00% | 1,941,531 |
| 2023-02-20 | 2023-02-16 | 7.593 | 258,679 | -3 | 0.00% | 1,964,213 |
| 2023-02-10 | 2023-02-08 | 7.855 | 258,682 | -2 | 0.00% | 2,031,969 |
| 2023-02-08 | 2023-02-06 | 7.855 | 258,684 | +229 | 0.00% | 2,031,984 |
| 2023-02-03 | 2023-02-01 | 8.291 | 258,455 | -694 | 0.00% | 2,142,974 |
| 2023-02-01 | 2023-01-30 | 8.030 | 259,149 | -458 | 0.00% | 2,080,873 |
| 2023-01-31 | 2023-01-27 | 7.942 | 259,607 | -3 | 0.00% | 2,061,893 |
| 2023-01-17 | 2023-01-13 | 7.681 | 259,610 | -16 | 0.00% | 1,993,941 |
| 2023-01-10 | 2023-01-06 | 7.506 | 259,626 | -917 | 0.00% | 1,948,744 |
| 2023-01-04 | 2022-12-30 | 7.331 | 260,543 | +229 | 0.00% | 1,910,148 |
| 2022-12-28 | 2022-12-22 | 7.331 | 260,314 | -13 | 0.00% | 1,908,469 |
| 2022-12-22 | 2022-12-20 | 7.157 | 260,327 | -3 | 0.00% | 1,863,122 |
| 2022-12-16 | 2022-12-14 | 8.117 | 260,330 | -12,145 | 0.00% | 2,113,078 |
| 2022-12-15 | 2022-12-13 | 7.157 | 272,475 | -3 | 0.01% | 1,950,064 |
| 2022-12-09 | 2022-12-07 | 7.331 | 272,478 | -229 | 0.01% | 1,997,648 |
| 2022-12-07 | 2022-12-05 | 7.331 | 272,707 | -458 | 0.01% | 1,999,327 |
| 2022-12-05 | 2022-12-01 | 7.244 | 273,165 | +458 | 0.01% | 1,978,843 |
| 2022-12-02 | 2022-11-30 | 7.331 | 272,707 | -14 | 0.01% | 1,999,327 |
| 2022-11-25 | 2022-11-23 | 7.244 | 272,721 | -1,146 | 0.01% | 1,975,627 |
| 2022-11-24 | 2022-11-22 | 7.244 | 273,867 | +229 | 0.01% | 1,983,929 |
| 2022-11-18 | 2022-11-16 | 6.982 | 273,638 | -4,354 | 0.01% | 1,910,621 |
| 2022-11-04 | 2022-11-02 | 6.808 | 277,992 | +11,458 | 0.01% | 1,892,497 |
| 2022-10-31 | 2022-10-27 | 6.546 | 266,534 | -14,895 | 0.00% | 1,744,706 |
| 2022-10-27 | 2022-10-25 | 6.371 | 281,429 | +5,729 | 0.01% | 1,793,081 |
| 2022-10-26 | 2022-10-24 | 6.284 | 275,700 | +458 | 0.01% | 1,732,517 |
| 2022-10-25 | 2022-10-21 | 6.982 | 275,242 | -15 | 0.01% | 1,921,821 |
| 2022-10-19 | 2022-10-17 | 7.157 | 275,257 | -1,146 | 0.01% | 1,969,974 |
| 2022-10-14 | 2022-10-12 | 7.244 | 276,403 | +688 | 0.01% | 2,002,300 |
| 2022-10-05 | 2022-09-30 | 7.331 | 275,715 | -12 | 0.01% | 2,021,380 |
| 2022-09-30 | 2022-09-28 | 7.331 | 275,727 | +10 | 0.01% | 2,021,468 |
| 2022-09-27 | 2022-09-23 | 8.030 | 275,717 | -2 | 0.01% | 2,213,908 |
| 2022-09-23 | 2022-09-21 | 8.117 | 275,719 | -2 | 0.01% | 2,237,989 |
| 2022-09-22 | 2022-09-20 | 8.117 | 275,721 | -2 | 0.01% | 2,238,005 |
| 2022-09-20 | 2022-09-16 | 8.379 | 275,723 | -3,438 | 0.01% | 2,310,215 |
| 2022-09-16 | 2022-09-14 | 8.291 | 279,161 | -2 | 0.01% | 2,314,657 |
| 2022-09-15 | 2022-09-13 | 8.466 | 279,163 | +917 | 0.01% | 2,363,403 |
| 2022-09-14 | 2022-09-09 | 8.379 | 278,246 | -6 | 0.01% | 2,331,355 |
| 2022-09-08 | 2022-09-06 | 8.466 | 278,252 | -5 | 0.01% | 2,355,691 |
| 2022-09-07 | 2022-09-05 | 8.379 | 278,257 | +1,143 | 0.01% | 2,331,447 |
| 2022-09-06 | 2022-09-02 | 8.553 | 277,114 | -1,605 | 0.01% | 2,370,243 |
| 2022-09-02 | 2022-08-31 | 8.553 | 278,719 | -3 | 0.01% | 2,383,971 |
| 2022-08-26 | 2022-08-24 | 8.728 | 278,722 | -2 | 0.01% | 2,432,649 |
| 2022-08-23 | 2022-08-19 | 8.815 | 278,724 | -9,395 | 0.01% | 2,456,993 |
| 2022-08-19 | 2022-08-17 | 8.902 | 288,119 | -3 | 0.01% | 2,564,958 |
| 2022-08-18 | 2022-08-16 | 8.728 | 288,122 | -1,375 | 0.01% | 2,514,691 |
| 2022-08-15 | 2022-08-11 | 8.728 | 289,497 | -458 | 0.01% | 2,526,692 |
| 2022-08-10 | 2022-08-08 | 8.815 | 289,955 | -5 | 0.01% | 2,555,996 |
| 2022-08-08 | 2022-08-04 | 8.641 | 289,960 | -229 | 0.01% | 2,505,426 |
| 2022-08-04 | 2022-08-02 | 8.553 | 290,189 | -687 | 0.01% | 2,482,077 |
| 2022-08-03 | 2022-08-01 | 8.815 | 290,876 | -2,292 | 0.01% | 2,564,115 |
| 2022-07-22 | 2022-07-20 | 8.902 | 293,168 | +2,292 | 0.01% | 2,609,907 |
| 2022-07-21 | 2022-07-19 | 9.077 | 290,876 | -4 | 0.01% | 2,640,277 |
| 2022-07-15 | 2022-07-13 | 8.728 | 290,880 | -229 | 0.01% | 2,538,763 |
| 2022-07-13 | 2022-07-11 | 8.815 | 291,109 | -3 | 0.01% | 2,566,169 |
| 2022-07-12 | 2022-07-08 | 8.815 | 291,112 | -232 | 0.01% | 2,566,196 |
| 2022-07-07 | 2022-07-05 | 8.902 | 291,344 | -1,145 | 0.01% | 2,593,669 |
| 2022-07-06 | 2022-07-04 | 8.815 | 292,489 | -2,292 | 0.01% | 2,578,334 |
| 2022-07-05 | 2022-06-30 | 8.815 | 294,781 | -687 | 0.01% | 2,598,538 |
| 2022-07-04 | 2022-06-29 | 8.553 | 295,468 | +228 | 0.01% | 2,527,230 |
| 2022-06-30 | 2022-06-28 | 8.553 | 295,240 | -8 | 0.01% | 2,525,280 |
| 2022-06-29 | 2022-06-27 | 8.466 | 295,248 | -8,707 | 0.01% | 2,499,580 |
| 2022-06-24 | 2022-06-22 | 8.291 | 303,955 | +5,041 | 0.01% | 2,520,236 |
| 2022-06-17 | 2022-06-15 | 8.291 | 298,914 | -17 | 0.01% | 2,478,438 |
| 2022-06-16 | 2022-06-14 | 8.291 | 298,931 | -120 | 0.01% | 2,478,579 |
| 2022-06-09 | 2022-06-07 | 8.466 | 299,051 | -688 | 0.01% | 2,531,776 |
| 2022-06-08 | 2022-06-06 | 8.291 | 299,739 | +1,146 | 0.01% | 2,485,279 |
| 2022-06-02 | 2022-05-31 | 8.030 | 298,593 | +687 | 0.01% | 2,397,594 |
| 2022-06-01 | 2022-05-30 | 8.117 | 297,906 | -1,833 | 0.01% | 2,418,079 |
| 2022-05-31 | 2022-05-27 | 8.030 | 299,739 | -2,075 | 0.01% | 2,406,796 |
| 2022-05-30 | 2022-05-26 | 8.030 | 301,814 | -2 | 0.01% | 2,423,458 |
| 2022-05-27 | 2022-05-25 | 8.030 | 301,816 | -3 | 0.01% | 2,423,474 |
| 2022-05-25 | 2022-05-23 | 7.942 | 301,819 | -2 | 0.01% | 2,397,156 |
| 2022-05-24 | 2022-05-20 | 7.942 | 301,821 | +687 | 0.01% | 2,397,172 |
| 2022-05-23 | 2022-05-19 | 7.768 | 301,134 | +1,375 | 0.01% | 2,339,150 |
| 2022-05-19 | 2022-05-17 | 7.681 | 299,759 | -3 | 0.01% | 2,302,307 |
| 2022-05-18 | 2022-05-16 | 7.506 | 299,762 | -18,103 | 0.01% | 2,250,004 |
| 2022-05-16 | 2022-05-12 | 7.498 | 317,865 | -11,459 | 0.01% | 2,383,194 |
| 2022-05-04 | 2022-04-29 | 7.750 | 329,324 | -6,885 | 0.01% | 2,552,336 |
| 2022-04-28 | 2022-04-26 | 7.329 | 336,209 | +5,223 | 0.01% | 2,464,082 |
| 2022-04-26 | 2022-04-22 | 7.666 | 330,986 | -3,561 | 0.01% | 2,537,334 |
| 2022-04-21 | 2022-04-19 | 7.750 | 334,547 | -715 | 0.01% | 2,592,815 |
| 2022-04-14 | 2022-04-12 | 7.666 | 335,262 | -1,187 | 0.01% | 2,570,114 |
| 2022-04-13 | 2022-04-11 | 7.582 | 336,449 | -238 | 0.01% | 2,550,870 |
| 2022-04-06 | 2022-04-01 | 7.413 | 336,687 | -237 | 0.01% | 2,495,948 |
| 2022-04-04 | 2022-03-31 | 7.413 | 336,924 | +237 | 0.01% | 2,497,705 |
| 2022-03-28 | 2022-03-24 | 7.498 | 336,687 | -1 | 0.01% | 2,524,311 |
| 2022-03-25 | 2022-03-23 | 7.413 | 336,688 | +2,137 | 0.01% | 2,495,956 |
| 2022-03-23 | 2022-03-21 | 7.413 | 334,551 | +5,460 | 0.01% | 2,480,114 |
| 2022-03-22 | 2022-03-18 | 7.498 | 329,091 | -2,141 | 0.01% | 2,467,360 |
| 2022-03-21 | 2022-03-17 | 7.076 | 331,232 | +1,187 | 0.01% | 2,343,895 |
| 2022-03-18 | 2022-03-16 | 6.655 | 330,045 | +2,374 | 0.01% | 2,196,478 |
| 2022-03-17 | 2022-03-15 | 6.402 | 327,671 | +15,428 | 0.01% | 2,097,868 |
| 2022-03-16 | 2022-03-14 | 6.908 | 312,243 | +475 | 0.01% | 2,156,916 |
| 2022-03-15 | 2022-03-11 | 7.076 | 311,768 | -4 | 0.01% | 2,206,162 |
| 2022-03-11 | 2022-03-09 | 7.076 | 311,772 | +949 | 0.01% | 2,206,190 |
| 2022-03-10 | 2022-03-08 | 7.076 | 310,823 | -1,899 | 0.01% | 2,199,475 |
| 2022-03-09 | 2022-03-07 | 7.161 | 312,722 | +712 | 0.01% | 2,239,257 |
| 2022-03-03 | 2022-03-01 | 7.750 | 312,010 | +713 | 0.01% | 2,418,148 |
| 2022-03-01 | 2022-02-25 | 7.666 | 311,297 | +2,611 | 0.01% | 2,386,398 |
| 2022-02-24 | 2022-02-22 | 8.003 | 308,686 | -1 | 0.01% | 2,470,399 |
| 2022-02-23 | 2022-02-21 | 8.087 | 308,687 | +2,137 | 0.01% | 2,496,411 |
| 2022-02-22 | 2022-02-18 | 8.171 | 306,550 | -238 | 0.01% | 2,504,953 |
| 2022-02-18 | 2022-02-16 | 8.256 | 306,788 | -238 | 0.01% | 2,532,742 |
| 2022-02-16 | 2022-02-14 | 8.171 | 307,026 | +4,748 | 0.01% | 2,508,843 |
| 2022-02-15 | 2022-02-11 | 8.340 | 302,278 | -241 | 0.01% | 2,520,974 |
| 2022-02-14 | 2022-02-10 | 8.256 | 302,519 | -479 | 0.01% | 2,497,499 |
| 2022-02-11 | 2022-02-09 | 8.171 | 302,998 | -3 | 0.01% | 2,475,928 |
| 2022-02-10 | 2022-02-08 | 8.171 | 303,001 | +1,424 | 0.01% | 2,475,953 |
| 2022-02-09 | 2022-02-07 | 8.087 | 301,577 | -5 | 0.01% | 2,438,911 |
| 2022-02-08 | 2022-02-04 | 8.087 | 301,582 | -1,900 | 0.01% | 2,438,952 |
| 2022-01-28 | 2022-01-26 | 8.003 | 303,482 | +238 | 0.01% | 2,428,752 |
| 2022-01-27 | 2022-01-25 | 7.834 | 303,244 | -13 | 0.01% | 2,375,756 |
| 2022-01-24 | 2022-01-20 | 8.003 | 303,257 | -475 | 0.01% | 2,426,951 |
| 2022-01-20 | 2022-01-18 | 7.750 | 303,732 | -9 | 0.01% | 2,353,992 |
| 2022-01-18 | 2022-01-14 | 7.666 | 303,741 | +1,173 | 0.01% | 2,328,474 |
| 2022-01-17 | 2022-01-13 | 7.666 | 302,568 | -10,446 | 0.01% | 2,319,482 |
| 2022-01-14 | 2022-01-12 | 7.666 | 313,014 | +7,122 | 0.01% | 2,399,561 |
| 2022-01-13 | 2022-01-11 | 7.498 | 305,892 | +4,986 | 0.01% | 2,293,426 |
| 2022-01-12 | 2022-01-10 | 7.750 | 300,906 | -3,561 | 0.01% | 2,332,090 |
| 2022-01-11 | 2022-01-07 | 7.750 | 304,467 | -238 | 0.01% | 2,359,688 |
| 2022-01-07 | 2022-01-05 | 7.498 | 304,705 | -712 | 0.01% | 2,284,526 |
| 2022-01-06 | 2022-01-04 | 7.413 | 305,417 | +235 | 0.01% | 2,264,136 |
| 2022-01-04 | 2021-12-31 | 7.245 | 305,182 | -255 | 0.01% | 2,210,976 |
| 2022-01-03 | 2021-12-29 | 7.161 | 305,437 | +238 | 0.01% | 2,187,093 |
| 2021-12-30 | 2021-12-28 | 7.161 | 305,199 | -4,036 | 0.01% | 2,185,388 |
| 2021-12-29 | 2021-12-24 | 7.161 | 309,235 | -15,911 | 0.01% | 2,214,288 |
| 2021-12-28 | 2021-12-22 | 7.413 | 325,146 | -2 | 0.01% | 2,410,392 |
| 2021-12-23 | 2021-12-21 | 7.413 | 325,148 | +1,182 | 0.01% | 2,410,407 |
| 2021-12-21 | 2021-12-17 | 7.582 | 323,966 | +238 | 0.01% | 2,456,227 |
| 2021-12-20 | 2021-12-16 | 7.582 | 323,728 | -21 | 0.01% | 2,454,423 |
| 2021-12-17 | 2021-12-15 | 7.582 | 323,749 | -475 | 0.01% | 2,454,582 |
| 2021-12-16 | 2021-12-14 | 7.750 | 324,224 | -712 | 0.01% | 2,512,810 |
| 2021-12-14 | 2021-12-10 | 7.750 | 324,936 | -5,936 | 0.01% | 2,518,328 |
| 2021-12-13 | 2021-12-09 | 7.750 | 330,872 | -6 | 0.01% | 2,564,333 |
| 2021-12-10 | 2021-12-08 | 7.750 | 330,878 | +6,885 | 0.01% | 2,564,380 |
| 2021-12-09 | 2021-12-07 | 7.834 | 323,993 | +238 | 0.01% | 2,538,313 |
| 2021-12-08 | 2021-12-06 | 7.666 | 323,755 | -16,699 | 0.01% | 2,481,901 |
| 2021-12-07 | 2021-12-03 | 8.003 | 340,454 | -2,143 | 0.01% | 2,724,637 |
| 2021-12-06 | 2021-12-02 | 8.003 | 342,597 | +22,076 | 0.01% | 2,741,787 |
| 2021-12-03 | 2021-12-01 | 8.424 | 320,521 | -5 | 0.01% | 2,700,120 |
| 2021-12-02 | 2021-11-30 | 8.340 | 320,526 | +1,422 | 0.01% | 2,673,161 |
| 2021-12-01 | 2021-11-29 | 8.424 | 319,104 | +947 | 0.01% | 2,688,183 |
| 2021-11-30 | 2021-11-26 | 8.508 | 318,157 | +3,557 | 0.01% | 2,707,007 |
| 2021-11-29 | 2021-11-25 | 8.508 | 314,600 | -241 | 0.01% | 2,676,743 |
| 2021-11-26 | 2021-11-24 | 8.508 | 314,841 | -4,758 | 0.01% | 2,678,794 |
| 2021-11-25 | 2021-11-23 | 8.593 | 319,599 | -13,787 | 0.01% | 2,746,200 |
| 2021-11-24 | 2021-11-22 | 8.508 | 333,386 | +11,871 | 0.01% | 2,836,582 |
| 2021-11-23 | 2021-11-19 | 8.593 | 321,515 | -19 | 0.01% | 2,762,664 |
| 2021-11-22 | 2021-11-18 | 8.508 | 321,534 | -16 | 0.01% | 2,735,740 |
| 2021-11-19 | 2021-11-17 | 8.593 | 321,550 | -1 | 0.01% | 2,762,964 |
| 2021-11-18 | 2021-11-16 | 8.593 | 321,551 | -1,202 | 0.01% | 2,762,973 |
| 2021-11-17 | 2021-11-15 | 8.508 | 322,753 | -26 | 0.01% | 2,746,112 |
| 2021-11-16 | 2021-11-12 | 8.508 | 322,779 | +3,561 | 0.01% | 2,746,333 |
| 2021-11-15 | 2021-11-11 | 8.508 | 319,218 | -19 | 0.01% | 2,716,035 |
| 2021-11-12 | 2021-11-10 | 8.508 | 319,237 | +1,895 | 0.01% | 2,716,196 |
| 2021-11-11 | 2021-11-09 | 8.508 | 317,342 | -242 | 0.01% | 2,700,073 |
| 2021-11-10 | 2021-11-08 | 8.508 | 317,584 | +930 | 0.01% | 2,702,132 |
| 2021-11-09 | 2021-11-05 | 8.508 | 316,654 | +452 | 0.01% | 2,694,219 |
| 2021-11-05 | 2021-11-03 | 8.508 | 316,202 | +1,391 | 0.01% | 2,690,373 |
| 2021-11-04 | 2021-11-02 | 8.508 | 314,811 | +5,936 | 0.01% | 2,678,538 |
| 2021-11-03 | 2021-11-01 | 8.593 | 308,875 | -3 | 0.01% | 2,654,053 |
| 2021-11-01 | 2021-10-28 | 8.593 | 308,878 | -1,187 | 0.01% | 2,654,078 |
| 2021-10-28 | 2021-10-26 | 8.761 | 310,065 | -486 | 0.01% | 2,716,519 |
| 2021-10-22 | 2021-10-20 | 8.761 | 310,551 | +238 | 0.01% | 2,720,776 |
| 2021-10-20 | 2021-10-18 | 8.677 | 310,313 | +712 | 0.01% | 2,692,550 |
| 2021-10-18 | 2021-10-12 | 8.761 | 309,601 | +475 | 0.01% | 2,712,453 |
| 2021-10-15 | 2021-10-11 | 8.677 | 309,126 | +949 | 0.01% | 2,682,251 |
| 2021-10-12 | 2021-10-08 | 8.593 | 308,177 | -3,798 | 0.01% | 2,648,055 |
| 2021-10-11 | 2021-10-07 | 8.508 | 311,975 | -3 | 0.01% | 2,654,408 |
| 2021-10-08 | 2021-10-06 | 8.508 | 311,978 | +232 | 0.01% | 2,654,434 |
| 2021-10-07 | 2021-10-05 | 8.508 | 311,746 | +3,559 | 0.01% | 2,652,460 |
| 2021-10-06 | 2021-10-04 | 8.508 | 308,187 | +3,086 | 0.01% | 2,622,179 |
| 2021-10-05 | 2021-09-30 | 8.593 | 305,101 | -1,665 | 0.01% | 2,621,624 |
| 2021-10-04 | 2021-09-29 | 8.593 | 306,766 | -3 | 0.01% | 2,635,931 |
| 2021-09-28 | 2021-09-24 | 8.593 | 306,769 | +236 | 0.01% | 2,635,956 |
| 2021-09-27 | 2021-09-23 | 8.508 | 306,533 | -6 | 0.01% | 2,608,106 |
| 2021-09-24 | 2021-09-21 | 8.593 | 306,539 | +9,021 | 0.01% | 2,633,980 |
| 2021-09-23 | 2021-09-20 | 8.593 | 297,518 | +2,849 | 0.01% | 2,556,466 |
| 2021-09-21 | 2021-09-17 | 8.761 | 294,669 | -2 | 0.01% | 2,581,632 |
| 2021-09-20 | 2021-09-16 | 8.677 | 294,671 | +236 | 0.01% | 2,556,826 |
| 2021-09-17 | 2021-09-15 | 8.761 | 294,435 | -240 | 0.01% | 2,579,582 |
| 2021-09-16 | 2021-09-14 | 8.845 | 294,675 | -6 | 0.01% | 2,606,509 |
| 2021-09-14 | 2021-09-10 | 8.930 | 294,681 | +1,899 | 0.01% | 2,631,386 |
| 2021-09-10 | 2021-09-08 | 9.014 | 292,782 | -1,664 | 0.01% | 2,639,093 |
| 2021-09-09 | 2021-09-07 | 8.761 | 294,446 | +5,447 | 0.01% | 2,579,679 |
| 2021-09-07 | 2021-09-03 | 8.845 | 288,999 | +1,158 | 0.01% | 2,556,302 |
| 2021-09-06 | 2021-09-02 | 8.761 | 287,841 | +1,422 | 0.01% | 2,521,811 |
| 2021-09-03 | 2021-09-01 | 8.677 | 286,419 | -1,191 | 0.01% | 2,485,225 |
| 2021-09-02 | 2021-08-31 | 8.593 | 287,610 | +237 | 0.01% | 2,471,330 |
| 2021-09-01 | 2021-08-30 | 8.677 | 287,373 | -249 | 0.01% | 2,493,502 |
| 2021-08-30 | 2021-08-26 | 8.593 | 287,622 | -953 | 0.01% | 2,471,433 |
| 2021-08-27 | 2021-08-25 | 8.593 | 288,575 | -1,899 | 0.01% | 2,479,622 |
| 2021-08-26 | 2021-08-24 | 8.593 | 290,474 | -12 | 0.01% | 2,495,939 |
| 2021-08-20 | 2021-08-18 | 8.761 | 290,486 | +9,574 | 0.01% | 2,544,984 |
| 2021-08-19 | 2021-08-17 | 8.677 | 280,912 | -1,187 | 0.01% | 2,437,441 |
| 2021-08-18 | 2021-08-16 | 8.761 | 282,099 | +950 | 0.01% | 2,471,505 |
| 2021-08-17 | 2021-08-13 | 8.761 | 281,149 | -237 | 0.01% | 2,463,182 |
| 2021-08-16 | 2021-08-12 | 8.845 | 281,386 | +472 | 0.01% | 2,488,963 |
| 2021-08-13 | 2021-08-11 | 8.930 | 280,914 | +703 | 0.01% | 2,508,452 |
| 2021-08-12 | 2021-08-10 | 8.845 | 280,211 | -5 | 0.01% | 2,478,569 |
| 2021-08-11 | 2021-08-09 | 9.014 | 280,216 | +950 | 0.01% | 2,525,825 |
| 2021-08-10 | 2021-08-06 | 9.182 | 279,266 | -2 | 0.01% | 2,564,314 |
| 2021-08-09 | 2021-08-05 | 9.182 | 279,268 | -9 | 0.01% | 2,564,332 |
| 2021-08-06 | 2021-08-04 | 9.267 | 279,277 | -4,985 | 0.01% | 2,587,941 |
| 2021-08-05 | 2021-08-03 | 9.098 | 284,262 | -479 | 0.01% | 2,586,242 |
| 2021-08-04 | 2021-08-02 | 9.014 | 284,741 | -5,703 | 0.01% | 2,566,613 |
| 2021-08-03 | 2021-07-30 | 8.677 | 290,444 | +712 | 0.01% | 2,520,149 |
| 2021-08-02 | 2021-07-29 | 8.508 | 289,732 | -6 | 0.01% | 2,465,156 |
| 2021-07-30 | 2021-07-28 | 8.508 | 289,738 | +4,983 | 0.01% | 2,465,207 |
| 2021-07-29 | 2021-07-27 | 8.593 | 284,755 | -4,512 | 0.01% | 2,446,798 |
| 2021-07-28 | 2021-07-26 | 8.761 | 289,267 | -2 | 0.01% | 2,534,305 |
| 2021-07-27 | 2021-07-23 | 8.845 | 289,269 | -3 | 0.01% | 2,558,691 |
| 2021-07-26 | 2021-07-22 | 8.930 | 289,272 | -4,989 | 0.01% | 2,583,086 |
| 2021-07-22 | 2021-07-20 | 8.845 | 294,261 | +1,421 | 0.01% | 2,602,847 |
| 2021-07-21 | 2021-07-19 | 8.930 | 292,840 | +475 | 0.01% | 2,614,947 |
| 2021-07-20 | 2021-07-16 | 8.930 | 292,365 | -22,096 | 0.01% | 2,610,705 |
| 2021-07-19 | 2021-07-15 | 8.930 | 314,461 | -19,949 | 0.01% | 2,808,014 |
| 2021-07-16 | 2021-07-14 | 8.930 | 334,410 | +451 | 0.01% | 2,986,151 |
| 2021-07-15 | 2021-07-13 | 8.930 | 333,959 | -475 | 0.01% | 2,982,123 |
| 2021-07-14 | 2021-07-12 | 8.930 | 334,434 | -6 | 0.01% | 2,986,365 |
| 2021-07-13 | 2021-07-09 | 8.930 | 334,440 | -3,564 | 0.01% | 2,986,419 |
| 2021-07-12 | 2021-07-08 | 8.845 | 338,004 | -5,706 | 0.01% | 2,989,770 |
| 2021-07-09 | 2021-07-07 | 8.930 | 343,710 | -6 | 0.01% | 3,069,196 |
| 2021-07-08 | 2021-07-06 | 8.930 | 343,716 | -962 | 0.01% | 3,069,250 |
| 2021-07-02 | 2021-06-29 | 9.014 | 344,678 | -1,920 | 0.01% | 3,106,876 |
| 2021-06-30 | 2021-06-28 | 9.014 | 346,598 | +3,555 | 0.01% | 3,124,183 |
| 2021-06-29 | 2021-06-25 | 9.098 | 343,043 | -4,529 | 0.01% | 3,121,037 |
| 2021-06-25 | 2021-06-23 | 9.014 | 347,572 | +1,177 | 0.01% | 3,132,962 |
| 2021-06-24 | 2021-06-22 | 9.098 | 346,395 | -245 | 0.01% | 3,151,534 |
| 2021-06-23 | 2021-06-21 | 9.098 | 346,640 | -1,435 | 0.01% | 3,153,763 |
| 2021-06-22 | 2021-06-18 | 9.014 | 348,075 | -8 | 0.01% | 3,137,496 |
| 2021-06-21 | 2021-06-17 | 9.014 | 348,083 | +1,153 | 0.01% | 3,137,568 |
| 2021-06-18 | 2021-06-16 | 9.014 | 346,930 | +234 | 0.01% | 3,127,175 |
| 2021-06-17 | 2021-06-15 | 9.014 | 346,696 | -8 | 0.01% | 3,125,066 |
| 2021-06-16 | 2021-06-11 | 9.014 | 346,704 | -254 | 0.01% | 3,125,138 |
| 2021-06-15 | 2021-06-10 | 9.098 | 346,958 | +6,408 | 0.01% | 3,156,656 |
| 2021-06-11 | 2021-06-09 | 9.182 | 340,550 | -32,539 | 0.01% | 3,127,044 |
| 2021-06-10 | 2021-06-08 | 9.014 | 373,089 | +33,697 | 0.01% | 3,362,969 |
| 2021-06-09 | 2021-06-07 | 9.182 | 339,392 | +4,022 | 0.01% | 3,116,411 |
| 2021-06-08 | 2021-06-04 | 9.351 | 335,370 | -4 | 0.01% | 3,135,984 |
| 2021-06-07 | 2021-06-03 | 9.182 | 335,374 | -1,677 | 0.01% | 3,079,516 |
| 2021-06-04 | 2021-06-02 | 8.930 | 337,051 | +950 | 0.01% | 3,009,734 |
| 2021-06-03 | 2021-06-01 | 8.930 | 336,101 | +2,129 | 0.01% | 3,001,251 |
| 2021-06-02 | 2021-05-31 | 8.930 | 333,972 | -475 | 0.01% | 2,982,239 |
| 2021-06-01 | 2021-05-28 | 8.930 | 334,447 | +3,274 | 0.01% | 2,986,481 |
| 2021-05-31 | 2021-05-27 | 8.930 | 331,173 | -475 | 0.01% | 2,957,245 |
| 2021-05-27 | 2021-05-25 | 8.930 | 331,648 | -4,511 | 0.01% | 2,961,487 |
| 2021-05-26 | 2021-05-24 | 8.930 | 336,159 | +238 | 0.01% | 3,001,769 |
| 2021-05-25 | 2021-05-21 | 9.014 | 335,921 | +1,661 | 0.01% | 3,027,942 |
| 2021-05-24 | 2021-05-20 | 9.014 | 334,260 | +222 | 0.01% | 3,012,970 |
| 2021-05-21 | 2021-05-18 | 9.098 | 334,038 | +207 | 0.01% | 3,039,109 |
| 2021-05-20 | 2021-05-17 | 9.098 | 333,831 | +1,872 | 0.01% | 3,037,225 |
| 2021-05-18 | 2021-05-14 | 8.956 | 331,959 | +708 | 0.01% | 2,972,961 |
| 2021-05-17 | 2021-05-13 | 8.956 | 331,251 | -8,390 | 0.01% | 2,966,620 |
| 2021-05-13 | 2021-05-11 | 9.038 | 339,641 | +244 | 0.01% | 3,069,666 |
| 2021-05-12 | 2021-05-10 | 9.038 | 339,397 | -244 | 0.01% | 3,067,460 |
| 2021-05-11 | 2021-05-07 | 9.120 | 339,641 | +238 | 0.01% | 3,097,572 |
| 2021-05-10 | 2021-05-06 | 9.038 | 339,403 | -5,599 | 0.01% | 3,067,515 |
| 2021-05-07 | 2021-05-05 | 9.120 | 345,002 | -243 | 0.01% | 3,146,465 |
| 2021-05-06 | 2021-05-04 | 9.120 | 345,245 | +243 | 0.01% | 3,148,681 |
| 2021-05-05 | 2021-05-03 | 9.120 | 345,002 | +477 | 0.01% | 3,146,465 |
| 2021-05-04 | 2021-04-30 | 9.202 | 344,525 | -249 | 0.01% | 3,170,422 |
| 2021-05-03 | 2021-04-29 | 9.120 | 344,774 | -18 | 0.01% | 3,144,385 |
| 2021-04-30 | 2021-04-28 | 9.202 | 344,792 | +725 | 0.01% | 3,172,879 |
| 2021-04-28 | 2021-04-26 | 9.202 | 344,067 | +2,400 | 0.01% | 3,166,207 |
| 2021-04-27 | 2021-04-23 | 9.284 | 341,667 | +2,674 | 0.01% | 3,172,194 |
| 2021-04-26 | 2021-04-22 | 9.284 | 338,993 | -2 | 0.01% | 3,147,368 |
| 2021-04-23 | 2021-04-21 | 9.367 | 338,995 | +480 | 0.01% | 3,175,239 |
| 2021-04-22 | 2021-04-20 | 9.449 | 338,515 | +7,787 | 0.01% | 3,198,557 |
| 2021-04-21 | 2021-04-19 | 9.695 | 330,728 | +8,274 | 0.01% | 3,206,500 |
| 2021-04-20 | 2021-04-16 | 9.449 | 322,454 | -3 | 0.01% | 3,046,800 |
| 2021-04-19 | 2021-04-15 | 9.367 | 322,457 | -10 | 0.01% | 3,020,334 |
| 2021-04-16 | 2021-04-14 | 9.284 | 322,467 | +8,879 | 0.01% | 2,993,933 |
| 2021-04-15 | 2021-04-13 | 9.284 | 313,588 | -265 | 0.01% | 2,911,496 |
| 2021-04-14 | 2021-04-12 | 9.284 | 313,853 | -1,461 | 0.01% | 2,913,956 |
| 2021-04-13 | 2021-04-09 | 9.367 | 315,314 | -6 | 0.01% | 2,953,428 |
| 2021-04-12 | 2021-04-08 | 9.284 | 315,320 | -9 | 0.01% | 2,927,577 |
| 2021-04-08 | 2021-04-01 | 9.531 | 315,329 | -7 | 0.01% | 3,005,386 |
| 2021-04-07 | 2021-03-31 | 9.449 | 315,336 | +482 | 0.01% | 2,979,543 |
| 2021-04-01 | 2021-03-30 | 9.695 | 314,854 | -1,223 | 0.01% | 3,052,597 |
| 2021-03-31 | 2021-03-29 | 9.367 | 316,077 | -246 | 0.01% | 2,960,575 |
| 2021-03-30 | 2021-03-26 | 9.202 | 316,323 | +217 | 0.01% | 2,910,899 |
| 2021-03-29 | 2021-03-25 | 9.284 | 316,106 | +244 | 0.01% | 2,934,874 |
| 2021-03-26 | 2021-03-24 | 9.367 | 315,862 | +243 | 0.01% | 2,958,561 |
| 2021-03-24 | 2021-03-22 | 9.367 | 315,619 | +2,632 | 0.01% | 2,956,285 |
| 2021-03-23 | 2021-03-19 | 9.695 | 312,987 | -320 | 0.01% | 3,034,496 |
| 2021-03-22 | 2021-03-18 | 9.695 | 313,307 | -251 | 0.01% | 3,037,599 |
| 2021-03-19 | 2021-03-17 | 9.777 | 313,558 | +485 | 0.01% | 3,065,795 |
| 2021-03-18 | 2021-03-16 | 9.777 | 313,073 | -1,948 | 0.01% | 3,061,053 |
| 2021-03-17 | 2021-03-15 | 9.613 | 315,021 | +1,217 | 0.01% | 3,028,333 |
| 2021-03-15 | 2021-03-11 | 9.695 | 313,804 | +14,845 | 0.01% | 3,042,417 |
| 2021-03-12 | 2021-03-10 | 9.777 | 298,959 | +23,365 | 0.01% | 2,923,054 |
| 2021-03-11 | 2021-03-09 | 10.106 | 275,594 | -12,910 | 0.00% | 2,785,179 |
| 2021-03-10 | 2021-03-08 | 10.106 | 288,504 | -8,833 | 0.01% | 2,915,649 |
| 2021-03-09 | 2021-03-05 | 10.106 | 297,337 | -3,907 | 0.01% | 3,004,916 |
| 2021-03-08 | 2021-03-04 | 9.613 | 301,244 | -3,913 | 0.01% | 2,895,893 |
| 2021-03-05 | 2021-03-03 | 9.695 | 305,157 | -8 | 0.01% | 2,958,582 |
| 2021-03-04 | 2021-03-02 | 9.449 | 305,165 | +4,373 | 0.01% | 2,883,440 |
| 2021-03-03 | 2021-03-01 | 9.613 | 300,792 | +2,429 | 0.01% | 2,891,548 |
| 2021-03-02 | 2021-02-26 | 9.531 | 298,363 | +8,266 | 0.01% | 2,843,683 |
| 2021-03-01 | 2021-02-25 | 9.860 | 290,097 | -3 | 0.01% | 2,860,242 |
| 2021-02-26 | 2021-02-24 | 9.613 | 290,100 | +724 | 0.01% | 2,788,765 |
| 2021-02-25 | 2021-02-23 | 9.942 | 289,376 | -24 | 0.01% | 2,876,909 |
| 2021-02-24 | 2021-02-22 | 10.024 | 289,400 | +5,111 | 0.01% | 2,900,926 |
| 2021-02-23 | 2021-02-19 | 10.106 | 284,289 | +6,928 | 0.01% | 2,873,052 |
| 2021-02-22 | 2021-02-18 | 9.695 | 277,361 | -5,156 | 0.00% | 2,689,092 |
| 2021-02-19 | 2021-02-17 | 9.695 | 282,517 | -1,980 | 0.00% | 2,739,081 |
| 2021-02-18 | 2021-02-16 | 9.449 | 284,497 | -12,424 | 0.01% | 2,688,152 |
| 2021-02-17 | 2021-02-11 | 9.202 | 296,921 | +1,446 | 0.01% | 2,732,356 |
| 2021-02-16 | 2021-02-09 | 9.038 | 295,475 | +2,398 | 0.01% | 2,670,495 |
| 2021-02-10 | 2021-02-08 | 9.120 | 293,077 | +6,060 | 0.01% | 2,672,902 |
| 2021-02-09 | 2021-02-05 | 9.202 | 287,017 | +5,800 | 0.01% | 2,641,216 |
| 2021-02-08 | 2021-02-04 | 9.284 | 281,217 | +13,367 | 0.00% | 2,610,949 |
| 2021-02-05 | 2021-02-03 | 9.367 | 267,850 | -495 | 0.00% | 2,508,851 |
| 2021-02-04 | 2021-02-02 | 9.367 | 268,345 | -12,665 | 0.00% | 2,513,487 |
| 2021-02-03 | 2021-02-01 | 9.284 | 281,010 | +1,948 | 0.00% | 2,609,027 |
| 2021-02-02 | 2021-01-29 | 9.202 | 279,062 | +13,752 | 0.00% | 2,568,012 |
| 2021-02-01 | 2021-01-28 | 9.531 | 265,310 | -1,958 | 0.00% | 2,528,657 |
| 2021-01-29 | 2021-01-27 | 9.613 | 267,268 | -22,210 | 0.00% | 2,569,278 |
| 2021-01-28 | 2021-01-26 | 9.284 | 289,478 | +15,055 | 0.01% | 2,687,647 |
| 2021-01-27 | 2021-01-25 | 9.531 | 274,423 | +4,128 | 0.00% | 2,615,512 |
| 2021-01-26 | 2021-01-22 | 9.777 | 270,295 | +15,306 | 0.00% | 2,642,794 |
| 2021-01-25 | 2021-01-21 | 10.106 | 254,989 | +4,381 | 0.00% | 2,576,943 |
| 2021-01-22 | 2021-01-20 | 10.270 | 250,608 | -3,927 | 0.00% | 2,573,850 |
| 2021-01-21 | 2021-01-19 | 10.599 | 254,535 | -22,434 | 0.00% | 2,697,836 |
| 2021-01-20 | 2021-01-18 | 9.777 | 276,969 | -6,862 | 0.00% | 2,708,048 |
| 2021-01-19 | 2021-01-15 | 9.202 | 283,831 | -292 | 0.00% | 2,611,898 |
| 2021-01-18 | 2021-01-14 | 9.202 | 284,123 | +3,133 | 0.01% | 2,614,585 |
| 2021-01-15 | 2021-01-13 | 9.202 | 280,990 | -750 | 0.00% | 2,585,754 |
| 2021-01-14 | 2021-01-12 | 9.202 | 281,740 | -4,654 | 0.00% | 2,592,656 |
| 2021-01-13 | 2021-01-11 | 9.038 | 286,394 | +973 | 0.01% | 2,588,421 |
| 2021-01-12 | 2021-01-08 | 8.709 | 285,421 | -2,942 | 0.01% | 2,485,822 |
| 2021-01-11 | 2021-01-07 | 9.038 | 288,363 | -15,836 | 0.01% | 2,606,217 |
| 2021-01-08 | 2021-01-06 | 9.202 | 304,199 | +1,905 | 0.01% | 2,799,330 |
| 2021-01-07 | 2021-01-05 | 9.531 | 302,294 | -4,225 | 0.01% | 2,881,150 |
| 2021-01-06 | 2021-01-04 | 9.038 | 306,519 | +2,167 | 0.01% | 2,770,310 |
| 2021-01-05 | 2020-12-31 | 9.367 | 304,352 | +4,108 | 0.01% | 2,850,751 |
| 2021-01-04 | 2020-12-29 | 9.449 | 300,244 | +3,869 | 0.01% | 2,836,942 |
| 2020-12-30 | 2020-12-28 | 9.531 | 296,375 | -987 | 0.01% | 2,824,736 |
| 2020-12-29 | 2020-12-24 | 9.531 | 297,362 | +3,629 | 0.01% | 2,834,143 |
| 2020-12-28 | 2020-12-22 | 9.449 | 293,733 | -1,264 | 0.01% | 2,775,421 |
| 2020-12-23 | 2020-12-21 | 9.531 | 294,997 | -4,395 | 0.01% | 2,811,602 |
| 2020-12-22 | 2020-12-18 | 9.860 | 299,392 | +6,329 | 0.01% | 2,951,887 |
| 2020-12-21 | 2020-12-17 | 9.860 | 293,063 | -2,000 | 0.01% | 2,889,486 |
| 2020-12-18 | 2020-12-16 | 9.695 | 295,063 | -46 | 0.01% | 2,860,718 |
| 2020-12-17 | 2020-12-15 | 9.449 | 295,109 | -5,384 | 0.01% | 2,788,423 |
| 2020-12-16 | 2020-12-14 | 9.613 | 300,493 | -1,510 | 0.01% | 2,888,674 |
| 2020-12-15 | 2020-12-11 | 9.613 | 302,003 | -19,534 | 0.01% | 2,903,190 |
| 2020-12-14 | 2020-12-10 | 9.613 | 321,537 | -2,739 | 0.01% | 3,090,972 |
| 2020-12-11 | 2020-12-09 | 9.531 | 324,276 | -51 | 0.01% | 3,090,659 |
| 2020-12-10 | 2020-12-08 | 9.860 | 324,327 | +3,577 | 0.01% | 3,197,736 |
| 2020-12-09 | 2020-12-07 | 9.942 | 320,750 | -3,895 | 0.01% | 3,188,822 |
| 2020-12-08 | 2020-12-04 | 10.024 | 324,645 | -38 | 0.01% | 3,254,220 |
| 2020-12-07 | 2020-12-03 | 10.024 | 324,683 | -3,464 | 0.01% | 3,254,600 |
| 2020-12-04 | 2020-12-02 | 10.024 | 328,147 | -2,702 | 0.01% | 3,289,323 |
| 2020-12-03 | 2020-12-01 | 10.106 | 330,849 | +1,876 | 0.01% | 3,343,592 |
| 2020-12-02 | 2020-11-30 | 10.024 | 328,973 | -748 | 0.01% | 3,297,603 |
| 2020-12-01 | 2020-11-27 | 10.106 | 329,721 | +2,394 | 0.01% | 3,332,192 |
| 2020-11-30 | 2020-11-26 | 10.024 | 327,327 | +6,041 | 0.01% | 3,281,104 |
| 2020-11-27 | 2020-11-25 | 10.024 | 321,286 | +47,448 | 0.01% | 3,220,549 |
| 2020-11-26 | 2020-11-24 | 10.106 | 273,838 | +1,401 | 0.00% | 2,767,433 |
| 2020-11-25 | 2020-11-23 | 10.024 | 272,437 | +4,138 | 0.00% | 2,730,890 |
| 2020-11-24 | 2020-11-20 | 10.024 | 268,299 | +6,572 | 0.00% | 2,689,411 |
| 2020-11-23 | 2020-11-19 | 10.188 | 261,727 | +7,514 | 0.00% | 2,666,542 |
| 2020-11-20 | 2020-11-18 | 10.270 | 254,213 | +9,731 | 0.00% | 2,610,875 |
| 2020-11-19 | 2020-11-17 | 10.188 | 244,482 | +18,228 | 0.00% | 2,490,846 |
| 2020-11-18 | 2020-11-16 | 10.435 | 226,254 | +3,636 | 0.00% | 2,360,904 |
| 2020-11-17 | 2020-11-13 | 10.681 | 222,618 | +5,569 | 0.00% | 2,377,836 |
| 2020-11-16 | 2020-11-12 | 11.092 | 217,049 | -1,500 | 0.00% | 2,407,520 |
| 2020-11-13 | 2020-11-11 | 11.092 | 218,549 | -22 | 0.00% | 2,424,158 |
| 2020-11-12 | 2020-11-10 | 10.928 | 218,571 | +4,121 | 0.00% | 2,388,485 |
| 2020-11-11 | 2020-11-09 | 11.339 | 214,450 | +2,399 | 0.00% | 2,431,551 |
| 2020-11-10 | 2020-11-06 | 11.092 | 212,051 | -4,901 | 0.00% | 2,352,082 |
| 2020-11-09 | 2020-11-05 | 10.517 | 216,952 | -1,721 | 0.00% | 2,281,665 |
| 2020-11-06 | 2020-11-04 | 10.270 | 218,673 | -1,486 | 0.00% | 2,245,864 |
| 2020-11-05 | 2020-11-03 | 10.599 | 220,159 | +1,687 | 0.00% | 2,333,482 |
| 2020-11-04 | 2020-11-02 | 10.024 | 218,472 | +2,663 | 0.00% | 2,189,949 |
| 2020-11-03 | 2020-10-30 | 9.942 | 215,809 | +1,449 | 0.00% | 2,145,523 |
| 2020-11-02 | 2020-10-29 | 10.024 | 214,360 | +415 | 0.00% | 2,148,730 |
| 2020-10-30 | 2020-10-28 | 10.270 | 213,945 | -12,681 | 0.00% | 2,197,306 |
| 2020-10-29 | 2020-10-27 | 10.599 | 226,626 | -2,521 | 0.00% | 2,402,026 |
| 2020-10-28 | 2020-10-23 | 10.599 | 229,147 | +707 | 0.00% | 2,428,746 |
| 2020-10-27 | 2020-10-22 | 10.763 | 228,440 | +3,868 | 0.00% | 2,458,792 |
| 2020-10-23 | 2020-10-21 | 10.846 | 224,572 | +2,123 | 0.00% | 2,435,610 |
| 2020-10-22 | 2020-10-20 | 11.010 | 222,449 | +4,120 | 0.00% | 2,449,140 |
| 2020-10-21 | 2020-10-19 | 11.421 | 218,329 | -1,223 | 0.00% | 2,493,472 |
| 2020-10-20 | 2020-10-16 | 11.174 | 219,552 | +3,350 | 0.00% | 2,453,322 |
| 2020-10-19 | 2020-10-15 | 11.010 | 216,202 | -1,259 | 0.00% | 2,380,361 |
| 2020-10-16 | 2020-10-14 | 11.174 | 217,461 | +1,170 | 0.00% | 2,429,957 |
| 2020-10-15 | 2020-10-12 | 11.421 | 216,291 | +1,180 | 0.00% | 2,470,197 |
| 2020-10-14 | 2020-10-09 | 11.092 | 215,111 | -4,198 | 0.00% | 2,386,023 |
| 2020-10-12 | 2020-10-08 | 10.928 | 219,309 | +3,325 | 0.00% | 2,396,549 |
| 2020-10-09 | 2020-10-07 | 10.928 | 215,984 | +701 | 0.00% | 2,360,215 |
| 2020-10-08 | 2020-10-06 | 10.928 | 215,283 | +3,577 | 0.00% | 2,352,554 |
| 2020-10-07 | 2020-10-05 | 11.010 | 211,706 | +2,921 | 0.00% | 2,330,860 |
| 2020-10-06 | 2020-09-30 | 11.010 | 208,785 | +174 | 0.00% | 2,298,700 |
| 2020-10-05 | 2020-09-29 | 10.763 | 208,611 | -973 | 0.00% | 2,245,364 |
| 2020-09-30 | 2020-09-28 | 10.763 | 209,584 | +4,843 | 0.00% | 2,255,837 |
| 2020-09-29 | 2020-09-25 | 10.763 | 204,741 | -2,555 | 0.00% | 2,203,710 |
| 2020-09-28 | 2020-09-24 | 11.010 | 207,296 | +3,355 | 0.00% | 2,282,307 |
| 2020-09-25 | 2020-09-23 | 11.421 | 203,941 | +430 | 0.00% | 2,329,151 |
| 2020-09-24 | 2020-09-22 | 11.503 | 203,511 | +909 | 0.00% | 2,340,961 |
| 2020-09-23 | 2020-09-21 | 11.585 | 202,602 | +6,262 | 0.00% | 2,347,152 |
| 2020-09-22 | 2020-09-18 | 11.749 | 196,340 | +7,469 | 0.00% | 2,306,870 |
| 2020-09-21 | 2020-09-17 | 11.749 | 188,871 | +8,843 | 0.00% | 2,219,114 |
| 2020-09-18 | 2020-09-16 | 11.832 | 180,028 | -341 | 0.00% | 2,130,006 |
| 2020-09-17 | 2020-09-15 | 11.914 | 180,369 | -1,301 | 0.00% | 2,148,860 |
| 2020-09-16 | 2020-09-14 | 12.078 | 181,670 | +5,087 | 0.00% | 2,194,213 |
| 2020-09-15 | 2020-09-11 | 12.242 | 176,583 | +189 | 0.00% | 2,161,790 |
| 2020-09-14 | 2020-09-10 | 12.242 | 176,394 | +202 | 0.00% | 2,159,476 |
| 2020-09-11 | 2020-09-09 | 12.325 | 176,192 | -3,678 | 0.00% | 2,171,480 |
| 2020-09-10 | 2020-09-08 | 12.242 | 179,870 | -2,244 | 0.00% | 2,202,030 |
| 2020-09-09 | 2020-09-07 | 12.242 | 182,114 | -15,636 | 0.00% | 2,229,502 |
| 2020-09-08 | 2020-09-04 | 12.160 | 197,750 | -1,481 | 0.00% | 2,404,676 |
| 2020-09-07 | 2020-09-03 | 12.160 | 199,231 | -988 | 0.00% | 2,422,685 |
| 2020-09-04 | 2020-09-02 | 12.078 | 200,219 | +10,165 | 0.00% | 2,418,248 |
| 2020-09-03 | 2020-09-01 | 12.160 | 190,054 | +1,171 | 0.00% | 2,311,091 |
| 2020-09-02 | 2020-08-31 | 12.160 | 188,883 | +6,559 | 0.00% | 2,296,851 |
| 2020-09-01 | 2020-08-28 | 12.160 | 182,324 | +2,657 | 0.00% | 2,217,093 |
| 2020-08-31 | 2020-08-27 | 12.242 | 179,667 | +11,563 | 0.00% | 2,199,545 |
| 2020-08-28 | 2020-08-26 | 11.996 | 168,104 | -1,000 | 0.00% | 2,016,551 |
| 2020-08-27 | 2020-08-25 | 11.996 | 169,104 | +5,442 | 0.00% | 2,028,547 |
| 2020-08-26 | 2020-08-24 | 12.160 | 163,662 | -2,686 | 0.00% | 1,990,159 |
| 2020-08-25 | 2020-08-21 | 11.914 | 166,348 | -254 | 0.00% | 1,981,819 |
| 2020-08-24 | 2020-08-20 | 11.749 | 166,602 | +927 | 0.00% | 1,957,467 |
| 2020-08-21 | 2020-08-19 | 11.832 | 165,675 | +472 | 0.00% | 1,960,188 |
| 2020-08-20 | 2020-08-18 | 11.832 | 165,203 | +1,183 | 0.00% | 1,954,604 |
| 2020-08-19 | 2020-08-17 | 12.078 | 164,020 | +9,197 | 0.00% | 1,981,036 |
| 2020-08-18 | 2020-08-14 | 11.914 | 154,823 | -1,464 | 0.00% | 1,844,513 |
| 2020-08-17 | 2020-08-13 | 11.585 | 156,287 | +15,320 | 0.00% | 1,810,591 |
| 2020-08-14 | 2020-08-12 | 11.749 | 140,967 | +8,017 | 0.00% | 1,656,272 |
| 2020-08-13 | 2020-08-11 | 11.996 | 132,950 | +7,763 | 0.00% | 1,594,849 |
| 2020-08-12 | 2020-08-10 | 12.407 | 125,187 | +2,402 | 0.00% | 1,553,154 |
| 2020-08-11 | 2020-08-07 | 12.489 | 122,785 | +7,058 | 0.00% | 1,533,441 |
| 2020-08-10 | 2020-08-06 | 12.325 | 115,727 | +1,379 | 0.00% | 1,426,278 |
| 2020-08-07 | 2020-08-05 | 11.585 | 114,348 | +1,196 | 0.00% | 1,324,726 |
| 2020-08-06 | 2020-08-04 | 11.667 | 113,152 | -298 | 0.00% | 1,320,167 |
| 2020-08-05 | 2020-08-03 | 11.503 | 113,450 | +1,431 | 0.00% | 1,305,001 |
| 2020-08-04 | 2020-07-31 | 11.585 | 112,019 | +2,125 | 0.00% | 1,297,744 |
| 2020-08-03 | 2020-07-30 | 11.667 | 109,894 | -731 | 0.00% | 1,282,155 |
| 2020-07-31 | 2020-07-29 | 11.585 | 110,625 | +1,380 | 0.00% | 1,281,595 |
| 2020-07-30 | 2020-07-28 | 11.503 | 109,245 | -371 | 0.00% | 1,256,631 |
| 2020-07-29 | 2020-07-27 | 11.503 | 109,616 | -18 | 0.00% | 1,260,899 |
| 2020-07-28 | 2020-07-24 | 11.667 | 109,634 | -261 | 0.00% | 1,279,122 |
| 2020-07-27 | 2020-07-23 | 11.832 | 109,895 | +2,669 | 0.00% | 1,300,226 |
| 2020-07-24 | 2020-07-22 | 11.832 | 107,226 | +5,352 | 0.00% | 1,268,647 |
| 2020-07-23 | 2020-07-21 | 11.996 | 101,874 | +5,259 | 0.00% | 1,222,066 |
| 2020-07-22 | 2020-07-20 | 11.585 | 96,615 | +3,145 | 0.00% | 1,119,288 |
| 2020-07-21 | 2020-07-17 | 11.667 | 93,470 | +716 | 0.00% | 1,090,533 |
| 2020-07-20 | 2020-07-16 | 11.832 | 92,754 | +2,404 | 0.00% | 1,097,421 |
| 2020-07-17 | 2020-07-15 | 12.078 | 90,350 | +964 | 0.00% | 1,091,249 |
| 2020-07-16 | 2020-07-14 | 12.325 | 89,386 | -4,400 | 0.00% | 1,101,638 |
| 2020-07-15 | 2020-07-13 | 12.653 | 93,786 | +2,878 | 0.00% | 1,186,689 |
| 2020-07-14 | 2020-07-10 | 12.817 | 90,908 | +3,641 | 0.00% | 1,165,212 |
| 2020-07-13 | 2020-07-09 | 13.310 | 87,267 | +402 | 0.00% | 1,161,565 |
| 2020-07-10 | 2020-07-08 | 13.064 | 86,865 | -1,511 | 0.00% | 1,134,802 |
| 2020-07-09 | 2020-07-07 | 12.735 | 88,376 | -4,428 | 0.00% | 1,125,497 |
| 2020-07-08 | 2020-07-06 | 13.310 | 92,804 | +1,660 | 0.00% | 1,235,265 |
| 2020-07-07 | 2020-07-03 | 12.817 | 91,144 | -6,948 | 0.00% | 1,168,237 |
| 2020-07-06 | 2020-07-02 | 11.996 | 98,092 | +287 | 0.00% | 1,176,697 |
| 2020-07-03 | 2020-06-30 | 11.256 | 97,805 | +1,105 | 0.00% | 1,100,931 |
| 2020-07-02 | 2020-06-29 | 11.503 | 96,700 | +1,311 | 0.00% | 1,112,328 |
| 2020-06-30 | 2020-06-26 | 11.832 | 95,389 | +2,349 | 0.00% | 1,128,597 |
| 2020-06-29 | 2020-06-24 | 11.996 | 93,040 | +1,444 | 0.00% | 1,116,094 |
| 2020-06-26 | 2020-06-23 | 12.160 | 91,596 | +7,731 | 0.00% | 1,113,824 |
| 2020-06-24 | 2020-06-22 | 12.160 | 83,865 | +2,858 | 0.00% | 1,019,814 |
| 2020-06-23 | 2020-06-19 | 12.407 | 81,007 | +1,174 | 0.00% | 1,005,027 |
| 2020-06-22 | 2020-06-18 | 12.489 | 79,833 | -825 | 0.00% | 997,021 |
| 2020-06-19 | 2020-06-17 | 12.489 | 80,658 | -855 | 0.00% | 1,007,324 |
| 2020-06-18 | 2020-06-16 | 12.407 | 81,513 | -283 | 0.00% | 1,011,305 |
| 2020-06-17 | 2020-06-15 | 12.078 | 81,796 | +3,811 | 0.00% | 987,933 |
| 2020-06-16 | 2020-06-12 | 12.242 | 77,985 | -545 | 0.00% | 954,719 |
| 2020-06-15 | 2020-06-11 | 12.407 | 78,530 | -795 | 0.00% | 974,296 |
| 2020-06-12 | 2020-06-10 | 12.653 | 79,325 | +845 | 0.00% | 1,003,712 |
| 2020-06-11 | 2020-06-09 | 12.653 | 78,480 | +659 | 0.00% | 993,020 |
| 2020-06-10 | 2020-06-08 | 12.735 | 77,821 | -1,979 | 0.00% | 991,076 |
| 2020-06-09 | 2020-06-05 | 12.900 | 79,800 | -540 | 0.00% | 1,029,392 |
| 2020-06-08 | 2020-06-04 | 12.900 | 80,340 | +657 | 0.00% | 1,036,358 |
| 2020-06-05 | 2020-06-03 | 12.900 | 79,683 | +180 | 0.00% | 1,027,883 |
| 2020-06-04 | 2020-06-02 | 12.982 | 79,503 | -1,024 | 0.00% | 1,032,093 |
| 2020-06-03 | 2020-06-01 | 13.064 | 80,527 | -500 | 0.00% | 1,052,003 |
| 2020-06-02 | 2020-05-29 | 12.817 | 81,027 | -2,229 | 0.00% | 1,038,563 |
| 2020-06-01 | 2020-05-28 | 12.571 | 83,256 | -524 | 0.00% | 1,046,611 |
| 2020-05-29 | 2020-05-27 | 12.735 | 83,780 | -766 | 0.00% | 1,066,965 |
| 2020-05-28 | 2020-05-26 | 12.735 | 84,546 | +2,139 | 0.00% | 1,076,721 |
| 2020-05-27 | 2020-05-25 | 12.523 | 82,407 | -536 | 0.00% | 1,031,947 |
| 2020-05-26 | 2020-05-22 | 12.279 | 82,943 | +3,996 | 0.00% | 1,018,426 |
| 2020-05-25 | 2020-05-21 | 13.092 | 78,947 | +1,108 | 0.00% | 1,033,557 |
| 2020-05-22 | 2020-05-20 | 13.254 | 77,839 | -339 | 0.00% | 1,031,710 |
| 2020-05-21 | 2020-05-19 | 13.092 | 78,178 | +6,825 | 0.00% | 1,023,489 |
| 2020-05-20 | 2020-05-18 | 13.173 | 71,353 | +3,122 | 0.00% | 939,940 |
| 2020-05-19 | 2020-05-15 | 13.417 | 68,231 | +1,822 | 0.00% | 915,458 |
| 2020-05-18 | 2020-05-14 | 13.580 | 66,409 | +1,625 | 0.00% | 901,812 |
| 2020-05-15 | 2020-05-13 | 13.742 | 64,784 | +931 | 0.00% | 890,281 |
| 2020-05-14 | 2020-05-12 | 13.742 | 63,853 | +1,142 | 0.00% | 877,487 |
| 2020-05-13 | 2020-05-11 | 13.905 | 62,711 | +590 | 0.00% | 871,992 |
| 2020-05-12 | 2020-05-08 | 13.824 | 62,121 | -102 | 0.00% | 858,737 |
| 2020-05-11 | 2020-05-07 | 13.905 | 62,223 | -394 | 0.00% | 865,207 |
| 2020-05-08 | 2020-05-06 | 13.905 | 62,617 | -430 | 0.00% | 870,685 |
| 2020-05-07 | 2020-05-05 | 13.742 | 63,047 | -989 | 0.00% | 866,411 |
| 2020-05-06 | 2020-05-04 | 13.580 | 64,036 | +2,138 | 0.00% | 869,588 |
| 2020-05-05 | 2020-04-29 | 14.149 | 61,898 | -93 | 0.00% | 875,787 |
| 2020-05-04 | 2020-04-28 | 13.986 | 61,991 | -613 | 0.00% | 867,021 |
| 2020-04-29 | 2020-04-27 | 13.824 | 62,604 | +8,176 | 0.00% | 865,414 |
| 2020-04-28 | 2020-04-24 | 13.905 | 54,428 | +1,031 | 0.00% | 756,818 |
| 2020-04-27 | 2020-04-23 | 14.149 | 53,397 | +35 | 0.00% | 755,508 |
| 2020-04-24 | 2020-04-22 | 13.986 | 53,362 | -337 | 0.00% | 746,334 |
| 2020-04-23 | 2020-04-21 | 13.905 | 53,699 | +238 | 0.00% | 746,681 |
| 2020-04-22 | 2020-04-20 | 14.312 | 53,461 | +1,142 | 0.00% | 765,108 |
| 2020-04-21 | 2020-04-17 | 14.068 | 52,319 | -3,421 | 0.00% | 736,001 |
| 2020-04-20 | 2020-04-16 | 13.742 | 55,740 | +2,284 | 0.00% | 765,996 |
| 2020-04-17 | 2020-04-15 | 13.905 | 53,456 | -1,206 | 0.00% | 743,302 |
| 2020-04-16 | 2020-04-14 | 13.905 | 54,662 | -991 | 0.00% | 760,071 |
| 2020-04-15 | 2020-04-09 | 13.905 | 55,653 | -540 | 0.00% | 773,851 |
| 2020-04-14 | 2020-04-08 | 14.068 | 56,193 | +1,145 | 0.00% | 790,499 |
| 2020-04-09 | 2020-04-07 | 14.474 | 55,048 | -1,897 | 0.00% | 796,772 |
| 2020-04-08 | 2020-04-06 | 13.905 | 56,945 | +1,892 | 0.00% | 791,816 |
| 2020-04-07 | 2020-04-03 | 13.742 | 55,053 | +204 | 0.00% | 756,555 |
| 2020-04-06 | 2020-04-02 | 13.986 | 54,849 | -1,322 | 0.00% | 767,132 |
| 2020-04-03 | 2020-04-01 | 13.824 | 56,171 | +1,163 | 0.00% | 776,486 |
| 2020-04-02 | 2020-03-31 | 14.149 | 55,008 | -2,291 | 0.00% | 778,301 |
| 2020-04-01 | 2020-03-30 | 13.417 | 57,299 | +140 | 0.00% | 768,783 |
| 2020-03-31 | 2020-03-27 | 13.580 | 57,159 | +190 | 0.00% | 776,200 |
| 2020-03-30 | 2020-03-26 | 13.417 | 56,969 | +407 | 0.00% | 764,355 |
| 2020-03-27 | 2020-03-25 | 13.661 | 56,562 | +2,179 | 0.00% | 772,693 |
| 2020-03-26 | 2020-03-24 | 13.498 | 54,383 | -1,308 | 0.00% | 734,081 |
| 2020-03-25 | 2020-03-23 | 12.848 | 55,691 | +2,395 | 0.00% | 715,509 |
| 2020-03-24 | 2020-03-20 | 13.661 | 53,296 | -553 | 0.00% | 728,076 |
| 2020-03-23 | 2020-03-19 | 12.197 | 53,849 | -75 | 0.00% | 656,813 |
| 2020-03-20 | 2020-03-18 | 13.661 | 53,924 | +700 | 0.00% | 736,655 |
| 2020-03-19 | 2020-03-17 | 13.661 | 53,224 | +1,413 | 0.00% | 727,092 |
| 2020-03-18 | 2020-03-16 | 14.068 | 51,811 | +233 | 0.00% | 728,854 |
| 2020-03-17 | 2020-03-13 | 14.637 | 51,578 | -1,638 | 0.00% | 754,935 |
| 2020-03-16 | 2020-03-12 | 14.799 | 53,216 | -108 | 0.00% | 787,565 |
| 2020-03-13 | 2020-03-11 | 15.450 | 53,324 | -37 | 0.00% | 823,852 |
| 2020-03-12 | 2020-03-10 | 15.450 | 53,361 | -1,610 | 0.00% | 824,423 |
| 2020-03-11 | 2020-03-09 | 15.206 | 54,971 | -1,075 | 0.00% | 835,888 |
| 2020-03-10 | 2020-03-06 | 15.531 | 56,046 | +616 | 0.00% | 870,464 |
| 2020-03-09 | 2020-03-05 | 16.019 | 55,430 | +3,448 | 0.00% | 887,940 |
| 2020-03-06 | 2020-03-04 | 16.182 | 51,982 | -220 | 0.00% | 841,160 |
| 2020-03-05 | 2020-03-03 | 15.775 | 52,202 | +587 | 0.00% | 823,496 |
| 2020-03-04 | 2020-03-02 | 16.100 | 51,615 | -53 | 0.00% | 831,025 |
| 2020-03-03 | 2020-02-28 | 15.369 | 51,668 | -402 | 0.00% | 794,065 |
| 2020-03-02 | 2020-02-27 | 15.857 | 52,070 | -676 | 0.00% | 825,648 |
| 2020-02-28 | 2020-02-26 | 16.019 | 52,746 | -364 | 0.00% | 844,945 |
| 2020-02-27 | 2020-02-25 | 16.019 | 53,110 | -460 | 0.00% | 850,776 |
| 2020-02-26 | 2020-02-24 | 15.938 | 53,570 | +1,514 | 0.00% | 853,789 |
| 2020-02-25 | 2020-02-21 | 14.962 | 52,056 | +106 | 0.00% | 778,864 |
| 2020-02-24 | 2020-02-20 | 15.043 | 51,950 | -415 | 0.00% | 781,502 |
| 2020-02-21 | 2020-02-19 | 14.799 | 52,365 | +407 | 0.00% | 774,971 |
| 2020-02-20 | 2020-02-18 | 14.962 | 51,958 | -194 | 0.00% | 777,397 |
| 2020-02-19 | 2020-02-17 | 15.206 | 52,152 | +779 | 0.00% | 793,022 |
| 2020-02-18 | 2020-02-14 | 14.718 | 51,373 | -546 | 0.00% | 756,112 |
| 2020-02-17 | 2020-02-13 | 14.962 | 51,919 | -205 | 0.00% | 776,814 |
| 2020-02-14 | 2020-02-12 | 15.206 | 52,124 | -802 | 0.00% | 792,596 |
| 2020-02-13 | 2020-02-11 | 14.637 | 52,926 | -254 | 0.00% | 774,666 |
| 2020-02-12 | 2020-02-10 | 14.555 | 53,180 | -589 | 0.00% | 774,059 |
| 2020-02-11 | 2020-02-07 | 14.718 | 53,769 | +922 | 0.00% | 791,377 |
| 2020-02-10 | 2020-02-06 | 14.718 | 52,847 | -29 | 0.00% | 777,807 |
| 2020-02-07 | 2020-02-05 | 14.555 | 52,876 | -27 | 0.00% | 769,634 |
| 2020-02-06 | 2020-02-04 | 14.149 | 52,903 | +25,025 | 0.00% | 748,518 |
| 2020-02-05 | 2020-02-03 | 13.498 | 27,878 | +231 | 0.00% | 376,307 |
| 2020-02-04 | 2020-01-31 | 13.254 | 27,647 | +718 | 0.00% | 366,445 |
| 2020-02-03 | 2020-01-30 | 13.417 | 26,929 | -1,255 | 0.00% | 361,307 |
| 2020-01-31 | 2020-01-29 | 13.742 | 28,184 | -522 | 0.00% | 387,313 |
| 2020-01-30 | 2020-01-24 | 14.230 | 28,706 | -58 | 0.00% | 408,492 |
| 2020-01-29 | 2020-01-22 | 14.637 | 28,764 | -1,676 | 0.00% | 421,012 |
| 2020-01-23 | 2020-01-21 | 14.230 | 30,440 | +2,130 | 0.00% | 433,167 |
| 2020-01-22 | 2020-01-20 | 14.799 | 28,310 | +437 | 0.00% | 418,971 |
| 2020-01-21 | 2020-01-17 | 14.637 | 27,873 | -30 | 0.00% | 407,971 |
| 2020-01-20 | 2020-01-16 | 14.555 | 27,903 | +458 | 0.00% | 406,141 |
| 2020-01-17 | 2020-01-15 | 14.555 | 27,445 | -73 | 0.00% | 399,474 |
| 2020-01-16 | 2020-01-14 | 14.637 | 27,518 | -819 | 0.00% | 402,775 |
| 2020-01-15 | 2020-01-13 | 14.393 | 28,337 | -1,260 | 0.00% | 407,849 |
| 2020-01-14 | 2020-01-10 | 14.149 | 29,597 | +174 | 0.00% | 418,764 |
| 2020-01-13 | 2020-01-09 | 13.824 | 29,423 | -13 | 0.00% | 406,732 |
| 2020-01-10 | 2020-01-08 | 13.498 | 29,436 | -8 | 0.00% | 397,338 |
| 2020-01-09 | 2020-01-07 | 13.661 | 29,444 | -265 | 0.00% | 402,234 |
| 2020-01-08 | 2020-01-06 | 13.661 | 29,709 | -15 | 0.00% | 405,854 |
| 2020-01-07 | 2020-01-03 | 13.824 | 29,724 | +1,204 | 0.00% | 410,893 |
| 2020-01-06 | 2020-01-02 | 13.986 | 28,520 | +213 | 0.00% | 398,888 |
| 2020-01-03 | 2019-12-31 | 13.986 | 28,307 | +895 | 0.00% | 395,909 |
| 2020-01-02 | 2019-12-27 | 13.905 | 27,412 | -28 | 0.00% | 381,162 |
| 2019-12-30 | 2019-12-24 | 13.742 | 27,440 | -27 | 0.00% | 377,089 |
| 2019-12-27 | 2019-12-20 | 13.742 | 27,467 | -530 | 0.00% | 377,460 |
| 2019-12-23 | 2019-12-19 | 14.068 | 27,997 | -362 | 0.00% | 393,850 |
| 2019-12-20 | 2019-12-18 | 14.230 | 28,359 | +919 | 0.00% | 403,554 |
| 2019-12-19 | 2019-12-17 | 14.068 | 27,440 | -6,246 | 0.00% | 386,014 |
| 2019-12-18 | 2019-12-16 | 13.417 | 33,686 | -284 | 0.00% | 451,966 |
| 2019-12-17 | 2019-12-13 | 13.580 | 33,970 | -62 | 0.00% | 461,301 |
| 2019-12-16 | 2019-12-12 | 13.417 | 34,032 | -83 | 0.00% | 456,609 |
| 2019-12-13 | 2019-12-11 | 13.173 | 34,115 | -81 | 0.00% | 449,400 |
| 2019-12-12 | 2019-12-10 | 13.173 | 34,196 | -58 | 0.00% | 450,467 |
| 2019-12-11 | 2019-12-09 | 12.929 | 34,254 | +3,934 | 0.00% | 442,875 |
| 2019-12-10 | 2019-12-06 | 12.929 | 30,320 | -278 | 0.00% | 392,012 |
| 2019-12-09 | 2019-12-05 | 12.848 | 30,598 | -35 | 0.00% | 393,118 |
| 2019-12-06 | 2019-12-04 | 12.685 | 30,633 | +216 | 0.00% | 388,586 |
| 2019-12-05 | 2019-12-03 | 13.092 | 30,417 | -52 | 0.00% | 398,213 |
| 2019-12-04 | 2019-12-02 | 13.092 | 30,469 | -43 | 0.00% | 398,893 |
| 2019-12-03 | 2019-11-29 | 13.010 | 30,512 | -42 | 0.00% | 396,975 |
| 2019-12-02 | 2019-11-28 | 13.254 | 30,554 | +1,423 | 0.00% | 404,975 |
| 2019-11-29 | 2019-11-27 | 13.173 | 29,131 | +670 | 0.00% | 383,745 |
| 2019-11-28 | 2019-11-26 | 13.336 | 28,461 | -47 | 0.00% | 379,548 |
| 2019-11-27 | 2019-11-25 | 13.498 | 28,508 | +939 | 0.00% | 384,811 |
| 2019-11-26 | 2019-11-22 | 13.417 | 27,569 | -31 | 0.00% | 369,894 |
| 2019-11-25 | 2019-11-21 | 13.254 | 27,600 | -25 | 0.00% | 365,822 |
| 2019-11-22 | 2019-11-20 | 13.254 | 27,625 | -22 | 0.00% | 366,153 |
| 2019-11-21 | 2019-11-19 | 13.498 | 27,647 | -765 | 0.00% | 373,189 |
| 2019-11-20 | 2019-11-18 | 13.254 | 28,412 | -533 | 0.00% | 376,584 |
| 2019-11-19 | 2019-11-15 | 13.092 | 28,945 | -29 | 0.00% | 378,942 |
| 2019-11-18 | 2019-11-14 | 12.848 | 28,974 | +219 | 0.00% | 372,253 |
| 2019-11-15 | 2019-11-13 | 13.092 | 28,755 | -22 | 0.00% | 376,454 |
| 2019-11-14 | 2019-11-12 | 13.336 | 28,777 | +701 | 0.00% | 383,762 |
| 2019-11-13 | 2019-11-11 | 13.417 | 28,076 | -17 | 0.00% | 376,697 |
| 2019-11-12 | 2019-11-08 | 13.742 | 28,093 | -528 | 0.00% | 386,062 |
| 2019-11-11 | 2019-11-07 | 13.742 | 28,621 | -37 | 0.00% | 393,318 |
| 2019-11-08 | 2019-11-06 | 13.986 | 28,658 | -1,006 | 0.00% | 400,818 |
| 2019-11-07 | 2019-11-05 | 14.149 | 29,664 | -270 | 0.00% | 419,712 |
| 2019-11-06 | 2019-11-04 | 14.312 | 29,934 | -262 | 0.00% | 428,401 |
| 2019-11-05 | 2019-11-01 | 14.474 | 30,196 | -69 | 0.00% | 437,061 |
| 2019-11-04 | 2019-10-31 | 14.068 | 30,265 | -5,954 | 0.00% | 425,755 |
| 2019-11-01 | 2019-10-30 | 13.824 | 36,219 | -34 | 0.00% | 500,678 |
| 2019-10-31 | 2019-10-29 | 13.824 | 36,253 | -16 | 0.00% | 501,148 |
| 2019-10-30 | 2019-10-28 | 13.498 | 36,269 | -33 | 0.00% | 489,572 |
| 2019-10-29 | 2019-10-25 | 13.417 | 36,302 | +1,445 | 0.00% | 487,065 |
| 2019-10-28 | 2019-10-24 | 13.580 | 34,857 | -29 | 0.00% | 473,347 |
| 2019-10-25 | 2019-10-23 | 13.742 | 34,886 | -31 | 0.00% | 479,414 |
| 2019-10-24 | 2019-10-22 | 13.742 | 34,917 | -46 | 0.00% | 479,840 |
| 2019-10-23 | 2019-10-21 | 13.824 | 34,963 | -16 | 0.00% | 483,315 |
| 2019-10-22 | 2019-10-18 | 13.986 | 34,979 | -48 | 0.00% | 489,225 |
| 2019-10-21 | 2019-10-17 | 13.905 | 35,027 | +4,394 | 0.00% | 487,048 |
| 2019-10-18 | 2019-10-16 | 13.905 | 30,633 | -3,508 | 0.00% | 425,950 |
| 2019-10-17 | 2019-10-15 | 13.824 | 34,141 | -497 | 0.00% | 471,952 |
| 2019-10-16 | 2019-10-14 | 14.149 | 34,638 | +223 | 0.00% | 490,089 |
| 2019-10-15 | 2019-10-11 | 14.230 | 34,415 | -37 | 0.00% | 489,732 |
| 2019-10-14 | 2019-10-10 | 14.230 | 34,452 | +697 | 0.00% | 490,259 |
| 2019-10-11 | 2019-10-09 | 14.312 | 33,755 | -12 | 0.00% | 483,085 |
| 2019-10-10 | 2019-10-08 | 14.312 | 33,767 | -11 | 0.00% | 483,257 |
| 2019-10-09 | 2019-10-04 | 14.393 | 33,778 | +3,674 | 0.00% | 486,161 |
| 2019-10-08 | 2019-10-03 | 14.555 | 30,104 | -11 | 0.00% | 438,177 |
| 2019-10-04 | 2019-10-02 | 14.637 | 30,115 | -32 | 0.00% | 440,786 |
| 2019-10-03 | 2019-09-30 | 14.474 | 30,147 | -1,560 | 0.00% | 436,352 |
| 2019-10-02 | 2019-09-27 | 14.474 | 31,707 | -32 | 0.00% | 458,932 |
| 2019-09-30 | 2019-09-26 | 14.555 | 31,739 | -34 | 0.00% | 461,976 |
| 2019-09-27 | 2019-09-25 | 14.718 | 31,773 | +1,211 | 0.00% | 467,638 |
| 2019-09-26 | 2019-09-24 | 14.962 | 30,562 | -24 | 0.00% | 457,270 |
| 2019-09-25 | 2019-09-23 | 15.043 | 30,586 | -12 | 0.00% | 460,116 |
| 2019-09-24 | 2019-09-20 | 15.206 | 30,598 | +235 | 0.00% | 465,273 |
| 2019-09-23 | 2019-09-19 | 15.206 | 30,363 | -11 | 0.00% | 461,699 |
| 2019-09-20 | 2019-09-18 | 15.287 | 30,374 | -21 | 0.00% | 464,336 |
| 2019-09-19 | 2019-09-17 | 15.125 | 30,395 | -8 | 0.00% | 459,714 |
| 2019-09-18 | 2019-09-16 | 15.125 | 30,403 | -9 | 0.00% | 459,835 |
| 2019-09-17 | 2019-09-13 | 15.287 | 30,412 | -511 | 0.00% | 464,917 |
| 2019-09-16 | 2019-09-12 | 15.043 | 30,923 | -19 | 0.00% | 465,185 |
| 2019-09-13 | 2019-09-11 | 14.881 | 30,942 | -492 | 0.00% | 460,439 |
| 2019-09-12 | 2019-09-10 | 14.962 | 31,434 | +230 | 0.00% | 470,317 |
| 2019-09-11 | 2019-09-09 | 15.450 | 31,204 | +1,226 | 0.00% | 482,099 |
| 2019-09-10 | 2019-09-06 | 15.531 | 29,978 | -18 | 0.00% | 465,595 |
| 2019-09-09 | 2019-09-05 | 15.125 | 29,996 | -7 | 0.00% | 453,679 |
| 2019-09-06 | 2019-09-04 | 15.125 | 30,003 | -36 | 0.00% | 453,785 |
| 2019-09-05 | 2019-09-03 | 14.474 | 30,039 | -2 | 0.00% | 434,789 |
| 2019-09-04 | 2019-09-02 | 14.474 | 30,041 | -7 | 0.00% | 434,818 |
| 2019-09-03 | 2019-08-30 | 14.555 | 30,048 | -5 | 0.00% | 437,362 |
| 2019-09-02 | 2019-08-29 | 14.637 | 30,053 | -1,001 | 0.00% | 439,879 |
| 2019-08-30 | 2019-08-28 | 14.393 | 31,054 | -250 | 0.00% | 446,955 |
| 2019-08-29 | 2019-08-27 | 14.555 | 31,304 | -9 | 0.00% | 455,644 |
| 2019-08-28 | 2019-08-26 | 14.718 | 31,313 | -2 | 0.00% | 460,867 |
| 2019-08-27 | 2019-08-23 | 14.881 | 31,315 | -5 | 0.00% | 465,990 |
| 2019-08-26 | 2019-08-22 | 14.962 | 31,320 | -9 | 0.00% | 468,611 |
| 2019-08-23 | 2019-08-21 | 15.206 | 31,329 | -12 | 0.00% | 476,388 |
| 2019-08-22 | 2019-08-20 | 15.206 | 31,341 | +1,470 | 0.00% | 476,571 |
| 2019-08-21 | 2019-08-19 | 15.125 | 29,871 | -2,467 | 0.00% | 451,789 |
| 2019-08-20 | 2019-08-16 | 14.555 | 32,338 | -5 | 0.00% | 470,694 |
| 2019-08-19 | 2019-08-15 | 14.962 | 32,343 | -3 | 0.00% | 483,917 |
| 2019-08-16 | 2019-08-14 | 15.206 | 32,346 | +244 | 0.00% | 491,853 |
| 2019-08-15 | 2019-08-13 | 15.369 | 32,102 | +487 | 0.00% | 493,363 |
| 2019-08-14 | 2019-08-12 | 15.531 | 31,615 | -3 | 0.00% | 491,020 |
| 2019-08-13 | 2019-08-09 | 15.531 | 31,618 | -2 | 0.00% | 491,067 |
| 2019-08-12 | 2019-08-08 | 15.938 | 31,620 | -249 | 0.00% | 503,954 |
| 2019-08-09 | 2019-08-07 | 15.938 | 31,869 | +719 | 0.00% | 507,922 |
| 2019-08-08 | 2019-08-06 | 15.694 | 31,150 | +472 | 0.00% | 488,864 |
| 2019-08-07 | 2019-08-05 | 15.450 | 30,678 | -7 | 0.00% | 473,973 |
| 2019-08-06 | 2019-08-02 | 16.019 | 30,685 | +2,206 | 0.00% | 491,547 |
| 2019-08-05 | 2019-08-01 | 16.426 | 28,479 | -10 | 0.00% | 467,788 |
| 2019-08-02 | 2019-07-31 | 16.588 | 28,489 | +1,454 | 0.00% | 472,585 |
| 2019-08-01 | 2019-07-30 | 16.914 | 27,035 | -741 | 0.00% | 457,259 |
| 2019-07-31 | 2019-07-29 | 16.832 | 27,776 | +492 | 0.00% | 467,534 |
| 2019-07-30 | 2019-07-26 | 16.670 | 27,284 | +241 | 0.00% | 454,815 |
| 2019-07-29 | 2019-07-25 | 17.158 | 27,043 | -2 | 0.00% | 463,992 |
| 2019-07-26 | 2019-07-24 | 16.995 | 27,045 | -10 | 0.00% | 459,628 |
| 2019-07-04 | 2019-07-02 | 17.483 | 27,055 | -246 | 0.00% | 472,997 |
| 2019-07-02 | 2019-06-27 | 16.914 | 27,301 | -492 | 0.00% | 461,758 |
| 2019-06-25 | 2019-06-21 | 17.076 | 27,793 | -246 | 0.00% | 474,600 |
| 2019-06-21 | 2019-06-19 | 16.100 | 28,039 | +984 | 0.00% | 451,440 |
| 2019-06-19 | 2019-06-17 | 15.775 | 27,055 | -1,722 | 0.00% | 426,798 |
| 2019-06-18 | 2019-06-14 | 15.613 | 28,777 | +24,596 | 0.00% | 449,282 |
| 2019-06-17 | 2019-06-13 | 15.694 | 4,181 | -492 | 0.00% | 65,616 |
| 2019-06-13 | 2019-06-11 | 15.857 | 4,673 | -492 | 0.00% | 74,097 |
| 2019-06-12 | 2019-06-10 | 15.775 | 5,165 | +1,968 | 0.00% | 81,479 |
| 2019-06-11 | 2019-06-06 | 15.531 | 3,197 | +491 | 0.00% | 49,653 |
| 2019-06-06 | 2019-06-04 | 15.450 | 2,706 | +246 | 0.00% | 41,807 |
| 2019-05-23 | 2019-05-21 | 14.393 | 2,460 | -246 | 0.00% | 35,406 |
| 2019-05-22 | 2019-05-20 | 14.312 | 2,706 | +246 | 0.00% | 38,727 |
| 2019-05-21 | 2019-05-17 | 15.287 | 2,460 | -246 | 0.00% | 37,607 |
| 2019-05-16 | 2019-05-14 | 16.263 | 2,706 | +246 | 0.00% | 44,008 |
| 2019-05-10 | 2019-05-08 | 16.832 | 2,460 | -3,689 | 0.00% | 41,407 |
| 2019-05-07 | 2019-05-03 | 17.727 | 6,149 | -492 | 0.00% | 109,002 |
| 2019-05-06 | 2019-05-02 | 17.808 | 6,641 | +246 | 0.00% | 118,263 |
| 2019-05-03 | 2019-04-30 | 17.239 | 6,395 | -738 | 0.00% | 110,243 |
| 2019-04-30 | 2019-04-26 | 17.543 | 7,133 | +492 | 0.00% | 125,132 |
| 2019-04-29 | 2019-04-25 | 17.462 | 6,641 | +238 | 0.00% | 115,962 |
| 2019-04-24 | 2019-04-18 | 17.868 | 6,403 | -1,231 | 0.00% | 114,406 |
| 2019-04-11 | 2019-04-09 | 17.705 | 7,634 | -24,379 | 0.00% | 135,161 |
| 2019-04-10 | 2019-04-08 | 16.406 | 32,013 | +739 | 0.00% | 525,196 |
| 2019-04-08 | 2019-04-03 | 15.756 | 31,274 | -247 | 0.00% | 492,753 |
| 2019-04-04 | 2019-04-02 | 15.350 | 31,521 | -492 | 0.00% | 483,845 |
| 2019-03-22 | 2019-03-20 | 14.944 | 32,013 | +246 | 0.00% | 478,397 |
| 2019-03-21 | 2019-03-19 | 14.944 | 31,767 | -246 | 0.00% | 474,721 |
| 2019-03-15 | 2019-03-13 | 15.269 | 32,013 | -246 | 0.00% | 488,797 |
| 2019-03-13 | 2019-03-11 | 15.106 | 32,259 | -985 | 0.00% | 487,313 |
| 2019-03-11 | 2019-03-07 | 14.700 | 33,244 | -493 | 0.00% | 488,693 |
| 2019-03-08 | 2019-03-06 | 15.106 | 33,737 | +493 | 0.00% | 509,640 |
| 2019-03-07 | 2019-03-05 | 14.781 | 33,244 | +738 | 0.00% | 491,393 |
| 2019-03-06 | 2019-03-04 | 15.025 | 32,506 | +739 | 0.00% | 488,404 |
| 2019-03-05 | 2019-03-01 | 15.350 | 31,767 | +246 | 0.00% | 487,621 |
| 2019-03-04 | 2019-02-28 | 15.106 | 31,521 | +1,232 | 0.00% | 476,164 |
| 2019-02-27 | 2019-02-25 | 15.431 | 30,289 | +23,394 | 0.00% | 467,393 |
| 2019-02-26 | 2019-02-22 | 15.675 | 6,895 | +492 | 0.00% | 108,078 |
| 2019-02-25 | 2019-02-21 | 15.837 | 6,403 | -246 | 0.00% | 101,406 |
| 2019-02-22 | 2019-02-20 | 15.512 | 6,649 | +246 | 0.00% | 103,142 |
| 2019-02-21 | 2019-02-19 | 15.025 | 6,403 | +247 | 0.00% | 96,205 |
| 2019-02-15 | 2019-02-13 | 14.863 | 6,156 | -3,694 | 0.00% | 91,494 |
| 2019-02-14 | 2019-02-12 | 13.888 | 9,850 | -2,463 | 0.00% | 136,797 |
| 2019-02-11 | 2019-02-04 | 12.995 | 12,313 | +2,463 | 0.00% | 160,003 |
| 2019-01-30 | 2019-01-28 | 13.401 | 9,850 | +1,724 | 0.00% | 131,997 |
| 2019-01-29 | 2019-01-25 | 14.050 | 8,126 | +1,970 | 0.00% | 114,174 |
| 2019-01-22 | 2019-01-18 | 12.426 | 6,156 | -247 | 0.00% | 76,495 |
| 2019-01-09 | 2019-01-07 | 11.858 | 6,403 | +247 | 0.00% | 75,924 |
| 2019-01-08 | 2019-01-04 | 11.695 | 6,156 | -247 | 0.00% | 71,995 |
| 2019-01-04 | 2019-01-02 | 11.370 | 6,403 | -492 | 0.00% | 72,804 |
| 2018-12-21 | 2018-12-19 | 11.533 | 6,895 | +246 | 0.00% | 79,518 |
| 2018-12-17 | 2018-12-13 | 11.127 | 6,649 | -739 | 0.00% | 73,981 |
| 2018-12-14 | 2018-12-12 | 11.127 | 7,388 | -1,970 | 0.00% | 82,204 |
| 2018-12-13 | 2018-12-11 | 10.396 | 9,358 | +739 | 0.00% | 97,283 |
| 2018-12-07 | 2018-12-05 | 9.665 | 8,619 | -246 | 0.00% | 83,301 |
| 2018-12-05 | 2018-12-03 | 9.746 | 8,865 | -493 | 0.00% | 86,398 |
| 2018-11-16 | 2018-11-14 | 9.584 | 9,358 | -246 | 0.00% | 89,683 |
| 2018-11-15 | 2018-11-13 | 9.421 | 9,604 | +246 | 0.00% | 90,480 |
| 2018-11-12 | 2018-11-08 | 9.665 | 9,358 | -2,462 | 0.00% | 90,443 |
| 2018-10-08 | 2018-10-04 | 9.259 | 11,820 | -493 | 0.00% | 109,438 |
| 2018-09-27 | 2018-09-24 | 9.584 | 12,313 | +2,463 | 0.00% | 118,002 |
| 2018-09-11 | 2018-09-07 | 9.340 | 9,850 | -1,231 | 0.00% | 91,998 |
| 2018-09-10 | 2018-09-06 | 8.690 | 11,081 | -1,232 | 0.00% | 96,296 |
| 2018-09-04 | 2018-08-31 | 9.746 | 12,313 | +1,232 | 0.00% | 120,002 |
| 2018-08-29 | 2018-08-27 | 10.152 | 11,081 | -493 | 0.00% | 112,495 |
| 2018-08-27 | 2018-08-23 | 10.233 | 11,574 | -1,724 | 0.00% | 118,440 |
| 2018-08-22 | 2018-08-20 | 10.233 | 13,298 | -246 | 0.00% | 136,082 |
| 2018-08-16 | 2018-08-14 | 10.314 | 13,544 | -246 | 0.00% | 139,699 |
| 2018-08-14 | 2018-08-10 | 10.558 | 13,790 | +1,231 | 0.00% | 145,597 |
| 2018-08-13 | 2018-08-09 | 10.396 | 12,559 | -246 | 0.00% | 130,560 |
| 2018-08-10 | 2018-08-08 | 10.233 | 12,805 | 0.00% | 131,037 |
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