History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.650 | 292,502 | +0 | 0.01% | 3,700,150 |
| 2025-10-13 | 2025-10-09 | 12.790 | 292,502 | +0 | 0.01% | 3,741,101 |
| 2025-10-10 | 2025-10-08 | 12.220 | 292,502 | -400 | 0.01% | 3,574,374 |
| 2025-10-09 | 2025-10-06 | 12.230 | 292,902 | -600 | 0.01% | 3,582,191 |
| 2025-09-30 | 2025-09-26 | 11.760 | 293,502 | +1,000 | 0.01% | 3,451,584 |
| 2025-09-29 | 2025-09-25 | 11.700 | 292,502 | -400 | 0.01% | 3,422,273 |
| 2025-09-26 | 2025-09-24 | 11.850 | 292,902 | +200 | 0.01% | 3,470,889 |
| 2025-09-19 | 2025-09-17 | 12.150 | 292,702 | +1,800 | 0.01% | 3,556,329 |
| 2025-09-12 | 2025-09-10 | 12.340 | 290,902 | -2,000 | 0.01% | 3,589,731 |
| 2025-09-09 | 2025-09-05 | 12.040 | 292,902 | -2,200 | 0.01% | 3,526,540 |
| 2025-09-05 | 2025-09-03 | 12.150 | 295,102 | -1,403 | 0.01% | 3,585,489 |
| 2025-09-04 | 2025-09-02 | 13.132 | 296,505 | +95,200 | 0.01% | 3,893,800 |
| 2025-09-03 | 2025-09-01 | 13.029 | 201,305 | +11,790 | 0.01% | 2,622,836 |
| 2025-08-29 | 2025-08-27 | 13.235 | 189,515 | +135,904 | 0.01% | 2,508,323 |
| 2025-08-28 | 2025-08-26 | 13.246 | 53,611 | -194 | 0.00% | 710,121 |
| 2025-08-27 | 2025-08-25 | 13.411 | 53,805 | +4,847 | 0.00% | 721,571 |
| 2025-08-26 | 2025-08-22 | 13.720 | 48,958 | -34,897 | 0.00% | 671,720 |
| 2025-08-25 | 2025-08-21 | 13.947 | 83,855 | +31,408 | 0.00% | 1,169,550 |
| 2025-08-19 | 2025-08-15 | 12.988 | 52,447 | +969 | 0.00% | 681,176 |
| 2025-08-18 | 2025-08-14 | 13.194 | 51,478 | -9,500 | 0.00% | 679,212 |
| 2025-08-15 | 2025-08-13 | 13.225 | 60,978 | +2,327 | 0.00% | 806,444 |
| 2025-08-12 | 2025-08-08 | 13.205 | 58,651 | -194 | 0.00% | 774,459 |
| 2025-08-11 | 2025-08-07 | 13.225 | 58,845 | -1,939 | 0.00% | 778,235 |
| 2025-08-08 | 2025-08-06 | 12.885 | 60,784 | -969 | 0.00% | 783,186 |
| 2025-08-07 | 2025-08-05 | 12.802 | 61,753 | -1,939 | 0.00% | 790,575 |
| 2025-08-05 | 2025-08-01 | 12.606 | 63,692 | +1,939 | 0.00% | 802,915 |
| 2025-08-04 | 2025-07-31 | 12.524 | 61,753 | -388 | 0.00% | 773,375 |
| 2025-08-01 | 2025-07-30 | 12.627 | 62,141 | -969 | 0.00% | 784,644 |
| 2025-07-31 | 2025-07-29 | 12.916 | 63,110 | -1,939 | 0.00% | 815,109 |
| 2025-07-30 | 2025-07-28 | 12.668 | 65,049 | +5,041 | 0.00% | 824,047 |
| 2025-07-28 | 2025-07-24 | 12.606 | 60,008 | -3,878 | 0.00% | 756,473 |
| 2025-07-24 | 2025-07-22 | 12.524 | 63,886 | +969 | 0.00% | 800,088 |
| 2025-07-23 | 2025-07-21 | 12.606 | 62,917 | +776 | 0.00% | 793,145 |
| 2025-07-15 | 2025-07-11 | 12.689 | 62,141 | +1,163 | 0.00% | 788,491 |
| 2025-07-10 | 2025-07-08 | 12.751 | 60,978 | +1,939 | 0.00% | 777,508 |
| 2025-07-04 | 2025-07-02 | 12.647 | 59,039 | -194 | 0.00% | 746,694 |
| 2025-07-03 | 2025-06-30 | 12.482 | 59,233 | +3,296 | 0.00% | 739,371 |
| 2025-07-02 | 2025-06-27 | 12.874 | 55,937 | +1,939 | 0.00% | 720,157 |
| 2025-06-27 | 2025-06-25 | 12.813 | 53,998 | -2,908 | 0.00% | 691,851 |
| 2025-06-25 | 2025-06-23 | 12.132 | 56,906 | +3,101 | 0.00% | 690,365 |
| 2025-06-18 | 2025-06-16 | 11.657 | 53,805 | +194 | 0.00% | 627,212 |
| 2025-06-13 | 2025-06-11 | 11.822 | 53,611 | -1,938 | 0.00% | 633,799 |
| 2025-06-10 | 2025-06-06 | 11.595 | 55,549 | -1,939 | 0.00% | 644,104 |
| 2025-06-04 | 2025-06-02 | 11.389 | 57,488 | +1,939 | 0.00% | 654,726 |
| 2025-05-29 | 2025-05-27 | 11.554 | 55,549 | -970 | 0.00% | 641,812 |
| 2025-05-27 | 2025-05-23 | 11.636 | 56,519 | +970 | 0.00% | 657,683 |
| 2025-05-22 | 2025-05-20 | 11.513 | 55,549 | -776 | 0.00% | 639,519 |
| 2025-05-21 | 2025-05-19 | 11.471 | 56,325 | -969 | 0.00% | 646,129 |
| 2025-05-20 | 2025-05-16 | 11.430 | 57,294 | +969 | 0.00% | 654,881 |
| 2025-05-14 | 2025-05-12 | 11.636 | 56,325 | -969 | 0.00% | 655,426 |
| 2025-05-09 | 2025-05-07 | 11.368 | 57,294 | +5 | 0.00% | 651,334 |
| 2025-04-16 | 2025-04-14 | 11.079 | 57,289 | -970 | 0.00% | 634,730 |
| 2025-04-10 | 2025-04-08 | 10.584 | 58,259 | +27 | 0.00% | 616,629 |
| 2025-04-09 | 2025-04-07 | 10.626 | 58,232 | +1,939 | 0.00% | 618,746 |
| 2025-04-01 | 2025-03-28 | 12.111 | 56,293 | -582 | 0.00% | 681,767 |
| 2025-03-28 | 2025-03-26 | 12.173 | 56,875 | +1,939 | 0.00% | 692,336 |
| 2025-03-26 | 2025-03-24 | 12.276 | 54,936 | +1,939 | 0.00% | 674,400 |
| 2025-03-25 | 2025-03-21 | 12.503 | 52,997 | +969 | 0.00% | 662,624 |
| 2025-03-21 | 2025-03-19 | 12.586 | 52,028 | -969 | 0.00% | 654,802 |
| 2025-03-20 | 2025-03-18 | 12.524 | 52,997 | -4,071 | 0.00% | 663,717 |
| 2025-03-17 | 2025-03-13 | 12.276 | 57,068 | -1,164 | 0.00% | 700,572 |
| 2025-03-14 | 2025-03-12 | 12.173 | 58,232 | +9,694 | 0.00% | 708,854 |
| 2025-03-13 | 2025-03-11 | 12.235 | 48,538 | -9,500 | 0.00% | 593,854 |
| 2025-03-12 | 2025-03-10 | 12.359 | 58,038 | +388 | 0.00% | 717,270 |
| 2025-03-11 | 2025-03-07 | 12.090 | 57,650 | -3,490 | 0.00% | 697,012 |
| 2025-03-10 | 2025-03-06 | 11.863 | 61,140 | +776 | 0.00% | 725,331 |
| 2025-03-07 | 2025-03-05 | 11.967 | 60,364 | -38,969 | 0.00% | 722,353 |
| 2025-03-06 | 2025-03-04 | 12.496 | 99,333 | +194 | 0.00% | 1,241,221 |
| 2025-03-05 | 2025-03-03 | 12.453 | 99,139 | -13,856 | 0.00% | 1,234,568 |
| 2025-03-04 | 2025-02-28 | 12.197 | 112,995 | +22,886 | 0.00% | 1,378,203 |
| 2025-02-27 | 2025-02-25 | 12.069 | 90,109 | -938 | 0.00% | 1,087,533 |
| 2025-02-26 | 2025-02-24 | 12.069 | 91,047 | -8,442 | 0.00% | 1,098,854 |
| 2025-02-25 | 2025-02-21 | 11.707 | 99,489 | +1,689 | 0.00% | 1,164,676 |
| 2025-02-24 | 2025-02-20 | 11.259 | 97,800 | +31,702 | 0.00% | 1,101,110 |
| 2025-02-20 | 2025-02-18 | 10.768 | 66,098 | -938 | 0.00% | 711,766 |
| 2025-02-17 | 2025-02-13 | 10.544 | 67,036 | +4,690 | 0.00% | 706,858 |
| 2025-02-14 | 2025-02-12 | 10.640 | 62,346 | -2,814 | 0.00% | 663,387 |
| 2025-02-12 | 2025-02-10 | 10.544 | 65,160 | -21 | 0.00% | 687,077 |
| 2025-02-11 | 2025-02-07 | 10.438 | 65,181 | +938 | 0.00% | 680,349 |
| 2025-02-07 | 2025-02-05 | 10.598 | 64,243 | -2,251 | 0.00% | 680,832 |
| 2025-02-06 | 2025-02-04 | 10.566 | 66,494 | +5,065 | 0.00% | 702,561 |
| 2025-02-05 | 2025-02-03 | 10.608 | 61,429 | +188 | 0.00% | 651,665 |
| 2025-02-03 | 2025-01-24 | 10.448 | 61,241 | +375 | 0.00% | 639,876 |
| 2025-01-24 | 2025-01-22 | 10.427 | 60,866 | +750 | 0.00% | 634,660 |
| 2025-01-23 | 2025-01-21 | 10.470 | 60,116 | -375 | 0.00% | 629,404 |
| 2025-01-16 | 2025-01-14 | 10.448 | 60,491 | -938 | 0.00% | 632,040 |
| 2025-01-13 | 2025-01-09 | 10.459 | 61,429 | +375 | 0.00% | 642,496 |
| 2025-01-03 | 2024-12-31 | 10.512 | 61,054 | -2,063 | 0.00% | 641,828 |
| 2024-12-30 | 2024-12-24 | 10.459 | 63,117 | -375 | 0.00% | 660,151 |
| 2024-12-18 | 2024-12-16 | 10.374 | 63,492 | -188 | 0.00% | 658,658 |
| 2024-12-16 | 2024-12-12 | 10.459 | 63,680 | +1,125 | 0.00% | 666,039 |
| 2024-12-06 | 2024-12-04 | 10.491 | 62,555 | -937 | 0.00% | 656,274 |
| 2024-11-29 | 2024-11-27 | 10.395 | 63,492 | +937 | 0.00% | 660,011 |
| 2024-11-14 | 2024-11-12 | 10.203 | 62,555 | +376 | 0.00% | 638,266 |
| 2024-11-07 | 2024-11-05 | 10.427 | 62,179 | -751 | 0.00% | 648,351 |
| 2024-11-04 | 2024-10-31 | 10.289 | 62,930 | +751 | 0.00% | 647,460 |
| 2024-11-01 | 2024-10-30 | 10.363 | 62,179 | +2,813 | 0.00% | 644,374 |
| 2024-10-31 | 2024-10-29 | 10.512 | 59,366 | +376 | 0.00% | 624,083 |
| 2024-10-22 | 2024-10-18 | 11.110 | 58,990 | -751 | 0.00% | 655,351 |
| 2024-10-21 | 2024-10-17 | 10.811 | 59,741 | -2,814 | 0.00% | 645,860 |
| 2024-10-17 | 2024-10-15 | 10.683 | 62,555 | +1,689 | 0.00% | 668,279 |
| 2024-10-16 | 2024-10-14 | 10.832 | 60,866 | -1,876 | 0.00% | 659,320 |
| 2024-10-15 | 2024-10-10 | 10.896 | 62,742 | +563 | 0.00% | 683,655 |
| 2024-10-14 | 2024-10-09 | 10.662 | 62,179 | +32 | 0.00% | 662,936 |
| 2024-10-10 | 2024-10-08 | 10.896 | 62,147 | -8,253 | 0.00% | 677,172 |
| 2024-10-09 | 2024-10-07 | 11.365 | 70,400 | -938 | 0.00% | 800,125 |
| 2024-10-08 | 2024-10-04 | 11.046 | 71,338 | +4,314 | 0.00% | 787,968 |
| 2024-10-07 | 2024-10-03 | 10.854 | 67,024 | +3,564 | 0.00% | 727,455 |
| 2024-10-04 | 2024-10-02 | 10.982 | 63,460 | +1,501 | 0.00% | 696,891 |
| 2024-10-03 | 2024-09-30 | 10.662 | 61,959 | -938 | 0.00% | 660,590 |
| 2024-10-02 | 2024-09-27 | 10.544 | 62,897 | +1,313 | 0.00% | 663,215 |
| 2024-09-27 | 2024-09-25 | 10.331 | 61,584 | +751 | 0.00% | 636,238 |
| 2024-09-24 | 2024-09-20 | 10.107 | 60,833 | +187 | 0.00% | 614,859 |
| 2024-09-17 | 2024-09-13 | 10.118 | 60,646 | -3,189 | 0.00% | 613,615 |
| 2024-09-16 | 2024-09-12 | 9.947 | 63,835 | +1,876 | 0.00% | 634,992 |
| 2024-09-04 | 2024-09-02 | 10.874 | 61,959 | +1,940 | 0.00% | 673,761 |
| 2024-09-03 | 2024-08-30 | 10.896 | 60,019 | -1,090 | 0.00% | 653,986 |
| 2024-08-28 | 2024-08-26 | 10.731 | 61,109 | +908 | 0.00% | 655,774 |
| 2024-08-27 | 2024-08-23 | 10.720 | 60,201 | -1,817 | 0.00% | 645,367 |
| 2024-08-20 | 2024-08-16 | 10.423 | 62,018 | +1,817 | 0.00% | 646,416 |
| 2024-08-12 | 2024-08-08 | 10.104 | 60,201 | -1,817 | 0.00% | 608,262 |
| 2024-08-09 | 2024-08-07 | 10.214 | 62,018 | +1,817 | 0.00% | 633,447 |
| 2024-08-08 | 2024-08-06 | 10.368 | 60,201 | +182 | 0.00% | 624,164 |
| 2024-08-07 | 2024-08-05 | 10.357 | 60,019 | -908 | 0.00% | 621,617 |
| 2024-08-02 | 2024-07-31 | 10.863 | 60,927 | +1,090 | 0.00% | 661,868 |
| 2024-07-30 | 2024-07-26 | 10.698 | 59,837 | -545 | 0.00% | 640,148 |
| 2024-07-25 | 2024-07-23 | 10.918 | 60,382 | +4,361 | 0.00% | 659,270 |
| 2024-07-08 | 2024-07-04 | 11.094 | 56,021 | -3,089 | 0.00% | 621,521 |
| 2024-07-05 | 2024-07-03 | 11.182 | 59,110 | +3,089 | 0.00% | 660,996 |
| 2024-07-03 | 2024-06-28 | 10.918 | 56,021 | +182 | 0.00% | 611,656 |
| 2024-06-26 | 2024-06-24 | 10.830 | 55,839 | -909 | 0.00% | 604,752 |
| 2024-06-20 | 2024-06-18 | 10.709 | 56,748 | -3,453 | 0.00% | 607,726 |
| 2024-06-14 | 2024-06-12 | 10.819 | 60,201 | +182 | 0.00% | 651,331 |
| 2024-06-12 | 2024-06-07 | 11.182 | 60,019 | +3,453 | 0.00% | 671,161 |
| 2024-06-05 | 2024-06-03 | 11.381 | 56,566 | +363 | 0.00% | 643,755 |
| 2024-05-30 | 2024-05-28 | 11.667 | 56,203 | +1,817 | 0.00% | 655,707 |
| 2024-05-29 | 2024-05-27 | 11.755 | 54,386 | +1,454 | 0.00% | 639,297 |
| 2024-05-28 | 2024-05-24 | 11.645 | 52,932 | -363 | 0.00% | 616,380 |
| 2024-05-27 | 2024-05-23 | 11.887 | 53,295 | +363 | 0.00% | 633,512 |
| 2024-05-23 | 2024-05-21 | 11.733 | 52,932 | -1,817 | 0.00% | 621,040 |
| 2024-05-22 | 2024-05-20 | 11.777 | 54,749 | +2,544 | 0.00% | 644,769 |
| 2024-05-20 | 2024-05-16 | 11.535 | 52,205 | -909 | 0.00% | 602,168 |
| 2024-05-17 | 2024-05-14 | 11.425 | 53,114 | +909 | 0.00% | 606,807 |
| 2024-05-16 | 2024-05-13 | 11.535 | 52,205 | +363 | 0.00% | 602,168 |
| 2024-05-14 | 2024-05-10 | 11.403 | 51,842 | -2,907 | 0.00% | 591,134 |
| 2024-05-13 | 2024-05-09 | 11.204 | 54,749 | +1,817 | 0.00% | 613,435 |
| 2024-05-10 | 2024-05-08 | 11.227 | 52,932 | -1,817 | 0.00% | 594,241 |
| 2024-05-08 | 2024-05-06 | 11.271 | 54,749 | -1,817 | 0.00% | 617,050 |
| 2024-05-07 | 2024-05-03 | 11.293 | 56,566 | -182 | 0.00% | 638,774 |
| 2024-05-06 | 2024-05-02 | 11.116 | 56,748 | -3,634 | 0.00% | 630,836 |
| 2024-05-03 | 2024-04-30 | 10.896 | 60,382 | -545 | 0.00% | 657,941 |
| 2024-05-02 | 2024-04-29 | 10.819 | 60,927 | -727 | 0.00% | 659,186 |
| 2024-04-29 | 2024-04-25 | 10.390 | 61,654 | -182 | 0.00% | 640,586 |
| 2024-04-26 | 2024-04-24 | 10.379 | 61,836 | -363 | 0.00% | 641,797 |
| 2024-04-25 | 2024-04-23 | 10.214 | 62,199 | +363 | 0.00% | 635,295 |
| 2024-04-24 | 2024-04-22 | 10.104 | 61,836 | +1,486 | 0.00% | 624,782 |
| 2024-04-16 | 2024-04-12 | 9.983 | 60,350 | -5,633 | 0.00% | 602,461 |
| 2024-04-15 | 2024-04-11 | 10.269 | 65,983 | +909 | 0.00% | 677,576 |
| 2024-04-12 | 2024-04-10 | 10.269 | 65,074 | +363 | 0.00% | 668,242 |
| 2024-04-10 | 2024-04-08 | 10.126 | 64,711 | -545 | 0.00% | 655,255 |
| 2024-04-09 | 2024-04-05 | 10.148 | 65,256 | +545 | 0.00% | 662,210 |
| 2024-04-08 | 2024-04-03 | 10.258 | 64,711 | +1,122 | 0.00% | 663,802 |
| 2024-04-05 | 2024-04-02 | 10.302 | 63,589 | +1,817 | 0.00% | 655,092 |
| 2024-04-03 | 2024-03-28 | 10.258 | 61,772 | +1,998 | 0.00% | 633,654 |
| 2024-03-28 | 2024-03-26 | 10.335 | 59,774 | +182 | 0.00% | 617,764 |
| 2024-03-27 | 2024-03-25 | 10.313 | 59,592 | -545 | 0.00% | 614,571 |
| 2024-03-26 | 2024-03-22 | 10.335 | 60,137 | -727 | 0.00% | 621,515 |
| 2024-03-25 | 2024-03-21 | 10.577 | 60,864 | -545 | 0.00% | 643,766 |
| 2024-03-20 | 2024-03-18 | 10.445 | 61,409 | +3,816 | 0.00% | 641,420 |
| 2024-03-18 | 2024-03-14 | 10.137 | 57,593 | +182 | 0.00% | 583,813 |
| 2024-03-15 | 2024-03-13 | 10.236 | 57,411 | -727 | 0.00% | 587,655 |
| 2024-03-13 | 2024-03-11 | 10.478 | 58,138 | +545 | 0.00% | 609,174 |
| 2024-03-12 | 2024-03-08 | 10.566 | 57,593 | -1,999 | 0.00% | 608,535 |
| 2024-03-11 | 2024-03-07 | 10.500 | 59,592 | +909 | 0.00% | 625,721 |
| 2024-03-07 | 2024-03-05 | 11.087 | 58,683 | -4,180 | 0.00% | 650,624 |
| 2024-03-06 | 2024-03-04 | 11.255 | 62,863 | +1,144 | 0.00% | 707,539 |
| 2024-03-04 | 2024-02-29 | 10.975 | 61,719 | +1,785 | 0.00% | 677,365 |
| 2024-03-01 | 2024-02-28 | 11.065 | 59,934 | +1,784 | 0.00% | 663,150 |
| 2024-02-29 | 2024-02-27 | 11.132 | 58,150 | -357 | 0.00% | 647,322 |
| 2024-02-28 | 2024-02-26 | 11.110 | 58,507 | -3,390 | 0.00% | 649,984 |
| 2024-02-27 | 2024-02-23 | 11.199 | 61,897 | -3,390 | 0.00% | 693,197 |
| 2024-02-23 | 2024-02-21 | 10.627 | 65,287 | -4,460 | 0.00% | 693,835 |
| 2024-02-22 | 2024-02-20 | 10.740 | 69,747 | +158 | 0.00% | 749,053 |
| 2024-02-20 | 2024-02-16 | 10.471 | 69,589 | -178 | 0.00% | 728,633 |
| 2024-02-16 | 2024-02-14 | 10.224 | 69,767 | -179 | 0.00% | 713,290 |
| 2024-02-14 | 2024-02-07 | 10.157 | 69,946 | -1,962 | 0.00% | 710,416 |
| 2024-02-07 | 2024-02-05 | 9.966 | 71,908 | -1,071 | 0.00% | 716,639 |
| 2024-02-06 | 2024-02-02 | 9.988 | 72,979 | +1,963 | 0.00% | 728,949 |
| 2024-02-05 | 2024-02-01 | 10.045 | 71,016 | +1,070 | 0.00% | 713,322 |
| 2024-01-30 | 2024-01-26 | 10.314 | 69,946 | +179 | 0.00% | 721,393 |
| 2024-01-26 | 2024-01-24 | 10.168 | 69,767 | -179 | 0.00% | 709,380 |
| 2024-01-25 | 2024-01-23 | 9.876 | 69,946 | -1,784 | 0.00% | 690,813 |
| 2024-01-24 | 2024-01-22 | 9.809 | 71,730 | -178 | 0.00% | 703,607 |
| 2024-01-19 | 2024-01-17 | 9.932 | 71,908 | -1,784 | 0.00% | 714,221 |
| 2024-01-18 | 2024-01-16 | 10.269 | 73,692 | +178 | 0.00% | 756,724 |
| 2024-01-17 | 2024-01-15 | 10.515 | 73,514 | -178 | 0.00% | 773,026 |
| 2024-01-16 | 2024-01-12 | 10.437 | 73,692 | +178 | 0.00% | 769,115 |
| 2024-01-04 | 2024-01-02 | 10.650 | 73,514 | +535 | 0.00% | 782,916 |
| 2024-01-03 | 2023-12-29 | 10.807 | 72,979 | -3,389 | 0.00% | 788,672 |
| 2024-01-02 | 2023-12-28 | 10.740 | 76,368 | +892 | 0.00% | 820,160 |
| 2023-12-27 | 2023-12-21 | 10.650 | 75,476 | -2,676 | 0.00% | 803,811 |
| 2023-12-20 | 2023-12-18 | 10.527 | 78,152 | -1,963 | 0.00% | 822,673 |
| 2023-12-18 | 2023-12-14 | 10.347 | 80,115 | +357 | 0.00% | 828,967 |
| 2023-12-13 | 2023-12-11 | 10.347 | 79,758 | +892 | 0.00% | 825,273 |
| 2023-12-07 | 2023-12-05 | 10.381 | 78,866 | -714 | 0.00% | 818,695 |
| 2023-12-01 | 2023-11-29 | 10.740 | 79,580 | +179 | 0.00% | 854,655 |
| 2023-11-15 | 2023-11-13 | 10.482 | 79,401 | +178 | 0.00% | 832,260 |
| 2023-11-09 | 2023-11-07 | 10.807 | 79,223 | -178 | 0.00% | 856,150 |
| 2023-11-08 | 2023-11-06 | 10.953 | 79,401 | +357 | 0.00% | 869,645 |
| 2023-10-25 | 2023-10-20 | 10.616 | 79,044 | +6,244 | 0.00% | 839,151 |
| 2023-10-24 | 2023-10-19 | 10.852 | 72,800 | -179 | 0.00% | 790,002 |
| 2023-10-17 | 2023-10-13 | 11.154 | 72,979 | +536 | 0.00% | 814,034 |
| 2023-10-16 | 2023-10-12 | 11.412 | 72,443 | -2,141 | 0.00% | 826,734 |
| 2023-10-13 | 2023-10-11 | 11.367 | 74,584 | -357 | 0.00% | 847,823 |
| 2023-10-11 | 2023-10-09 | 11.278 | 74,941 | +892 | 0.00% | 845,160 |
| 2023-10-10 | 2023-10-06 | 11.300 | 74,049 | -2,498 | 0.00% | 836,761 |
| 2023-10-09 | 2023-10-05 | 10.728 | 76,547 | -3,033 | 0.00% | 821,224 |
| 2023-10-05 | 2023-10-03 | 10.751 | 79,580 | +881 | 0.00% | 855,547 |
| 2023-09-29 | 2023-09-27 | 10.740 | 78,699 | +3,568 | 0.00% | 845,194 |
| 2023-09-26 | 2023-09-22 | 11.143 | 75,131 | +535 | 0.00% | 837,196 |
| 2023-09-25 | 2023-09-21 | 10.986 | 74,596 | -535 | 0.00% | 819,527 |
| 2023-09-15 | 2023-09-13 | 11.154 | 75,131 | +2,676 | 0.00% | 838,038 |
| 2023-09-14 | 2023-09-12 | 11.132 | 72,455 | +714 | 0.00% | 806,564 |
| 2023-09-13 | 2023-09-11 | 11.300 | 71,741 | +1,784 | 0.00% | 810,680 |
| 2023-09-12 | 2023-09-07 | 11.569 | 69,957 | +535 | 0.00% | 809,342 |
| 2023-09-11 | 2023-09-06 | 12.614 | 69,422 | +4,460 | 0.00% | 875,711 |
| 2023-09-07 | 2023-09-05 | 12.591 | 64,962 | +7,497 | 0.00% | 817,944 |
| 2023-08-31 | 2023-08-29 | 13.009 | 57,465 | -8,625 | 0.00% | 747,534 |
| 2023-08-30 | 2023-08-28 | 12.777 | 66,090 | +8,625 | 0.00% | 844,407 |
| 2023-08-23 | 2023-08-21 | 12.151 | 57,465 | -172 | 0.00% | 698,231 |
| 2023-08-22 | 2023-08-18 | 12.753 | 57,637 | +172 | 0.00% | 735,070 |
| 2023-08-21 | 2023-08-17 | 12.916 | 57,465 | +863 | 0.00% | 742,204 |
| 2023-08-18 | 2023-08-16 | 13.403 | 56,602 | -1,725 | 0.00% | 758,620 |
| 2023-08-17 | 2023-08-15 | 13.519 | 58,327 | +1,725 | 0.00% | 788,502 |
| 2023-08-16 | 2023-08-14 | 13.890 | 56,602 | -173 | 0.00% | 786,182 |
| 2023-08-15 | 2023-08-11 | 13.635 | 56,775 | +173 | 0.00% | 774,104 |
| 2023-08-14 | 2023-08-10 | 13.588 | 56,602 | +172 | 0.00% | 769,120 |
| 2023-08-09 | 2023-08-07 | 13.774 | 56,430 | -345 | 0.00% | 777,251 |
| 2023-08-08 | 2023-08-04 | 13.797 | 56,775 | +173 | 0.00% | 783,319 |
| 2023-08-04 | 2023-08-02 | 13.936 | 56,602 | +2,587 | 0.00% | 788,807 |
| 2023-08-03 | 2023-08-01 | 14.261 | 54,015 | -8,625 | 0.00% | 770,290 |
| 2023-08-02 | 2023-07-31 | 13.866 | 62,640 | +5,520 | 0.00% | 868,595 |
| 2023-07-31 | 2023-07-27 | 14.122 | 57,120 | -5,347 | 0.00% | 806,622 |
| 2023-07-28 | 2023-07-26 | 14.191 | 62,467 | -863 | 0.00% | 886,475 |
| 2023-07-27 | 2023-07-25 | 14.098 | 63,330 | -2,588 | 0.00% | 892,848 |
| 2023-07-26 | 2023-07-24 | 14.145 | 65,918 | +1,553 | 0.00% | 932,392 |
| 2023-07-25 | 2023-07-21 | 13.959 | 64,365 | +3,278 | 0.00% | 898,485 |
| 2023-07-24 | 2023-07-20 | 14.029 | 61,087 | -1,553 | 0.00% | 856,976 |
| 2023-07-21 | 2023-07-19 | 13.727 | 62,640 | +863 | 0.00% | 859,880 |
| 2023-07-19 | 2023-07-14 | 13.240 | 61,777 | +517 | 0.00% | 817,951 |
| 2023-07-10 | 2023-07-06 | 12.266 | 61,260 | -3,623 | 0.00% | 751,445 |
| 2023-07-06 | 2023-07-04 | 12.591 | 64,883 | +346 | 0.00% | 816,950 |
| 2023-07-05 | 2023-07-03 | 12.614 | 64,537 | +690 | 0.00% | 814,090 |
| 2023-07-04 | 2023-06-30 | 12.545 | 63,847 | -2,761 | 0.00% | 800,944 |
| 2023-06-29 | 2023-06-27 | 11.803 | 66,608 | -1,552 | 0.00% | 786,156 |
| 2023-06-28 | 2023-06-26 | 11.455 | 68,160 | +1,207 | 0.00% | 780,766 |
| 2023-06-26 | 2023-06-21 | 11.756 | 66,953 | -1,573 | 0.00% | 787,123 |
| 2023-06-20 | 2023-06-16 | 11.826 | 68,526 | +1,208 | 0.00% | 810,383 |
| 2023-06-15 | 2023-06-13 | 11.965 | 67,318 | -863 | 0.00% | 805,463 |
| 2023-06-12 | 2023-06-08 | 12.035 | 68,181 | -5,175 | 0.00% | 820,532 |
| 2023-06-08 | 2023-06-06 | 11.826 | 73,356 | +1,725 | 0.00% | 867,502 |
| 2023-06-02 | 2023-05-31 | 11.374 | 71,631 | +173 | 0.00% | 814,713 |
| 2023-05-31 | 2023-05-29 | 11.409 | 71,458 | -173 | 0.00% | 815,231 |
| 2023-05-17 | 2023-05-15 | 11.988 | 71,631 | +173 | 0.00% | 858,729 |
| 2023-05-11 | 2023-05-09 | 12.197 | 71,458 | +1,035 | 0.00% | 871,568 |
| 2023-05-04 | 2023-05-02 | 12.058 | 70,423 | -1,035 | 0.00% | 849,146 |
| 2023-04-25 | 2023-04-21 | 11.942 | 71,458 | -3,105 | 0.00% | 853,341 |
| 2023-04-24 | 2023-04-20 | 11.965 | 74,563 | -2,415 | 0.00% | 892,150 |
| 2023-04-21 | 2023-04-19 | 11.513 | 76,978 | +862 | 0.00% | 886,238 |
| 2023-04-20 | 2023-04-18 | 11.617 | 76,116 | +173 | 0.00% | 884,257 |
| 2023-04-19 | 2023-04-17 | 11.594 | 75,943 | +1,552 | 0.00% | 880,486 |
| 2023-04-17 | 2023-04-13 | 11.559 | 74,391 | +518 | 0.00% | 859,904 |
| 2023-04-14 | 2023-04-12 | 11.687 | 73,873 | -173 | 0.00% | 863,338 |
| 2023-04-13 | 2023-04-11 | 11.640 | 74,046 | -517 | 0.00% | 861,926 |
| 2023-04-11 | 2023-04-04 | 11.339 | 74,563 | -863 | 0.00% | 845,467 |
| 2023-04-06 | 2023-04-03 | 11.397 | 75,426 | +518 | 0.00% | 859,625 |
| 2023-04-04 | 2023-03-31 | 11.571 | 74,908 | -3,623 | 0.00% | 866,749 |
| 2023-03-29 | 2023-03-27 | 11.200 | 78,531 | +37 | 0.00% | 879,534 |
| 2023-03-28 | 2023-03-24 | 11.188 | 78,494 | +5,520 | 0.00% | 878,210 |
| 2023-03-24 | 2023-03-22 | 11.327 | 72,974 | -6,900 | 0.00% | 826,604 |
| 2023-03-21 | 2023-03-17 | 11.780 | 79,874 | +1,725 | 0.00% | 940,879 |
| 2023-03-17 | 2023-03-15 | 11.826 | 78,149 | +863 | 0.00% | 924,183 |
| 2023-03-16 | 2023-03-14 | 11.803 | 77,286 | +24,150 | 0.00% | 912,186 |
| 2023-03-15 | 2023-03-13 | 12.151 | 53,136 | -20,528 | 0.00% | 645,632 |
| 2023-03-10 | 2023-03-08 | 12.777 | 73,664 | -5,692 | 0.00% | 941,177 |
| 2023-03-09 | 2023-03-07 | 12.962 | 79,356 | +4,140 | 0.00% | 1,028,623 |
| 2023-03-08 | 2023-03-06 | 12.823 | 75,216 | +345 | 0.00% | 964,495 |
| 2023-03-07 | 2023-03-03 | 13.101 | 74,871 | -345 | 0.00% | 980,904 |
| 2023-03-06 | 2023-03-02 | 12.869 | 75,216 | -2,070 | 0.00% | 967,983 |
| 2023-03-03 | 2023-03-01 | 13.209 | 77,286 | -1,208 | 0.00% | 1,020,843 |
| 2023-03-02 | 2023-02-28 | 13.044 | 78,494 | +3,228 | 0.00% | 1,023,862 |
| 2023-03-01 | 2023-02-27 | 13.209 | 75,266 | +510 | 0.00% | 994,161 |
| 2023-02-28 | 2023-02-24 | 13.232 | 74,756 | +170 | 0.00% | 989,185 |
| 2023-02-27 | 2023-02-23 | 13.162 | 74,586 | -33,978 | 0.00% | 981,667 |
| 2023-02-24 | 2023-02-22 | 13.020 | 108,564 | +8,494 | 0.00% | 1,413,534 |
| 2023-02-23 | 2023-02-21 | 13.020 | 100,070 | +21,236 | 0.00% | 1,302,939 |
| 2023-02-22 | 2023-02-20 | 12.785 | 78,834 | -4,077 | 0.00% | 1,007,879 |
| 2023-02-21 | 2023-02-17 | 12.479 | 82,911 | -4,757 | 0.00% | 1,034,626 |
| 2023-02-20 | 2023-02-16 | 11.867 | 87,668 | +6,456 | 0.00% | 1,040,320 |
| 2023-02-17 | 2023-02-15 | 12.078 | 81,212 | -1,359 | 0.00% | 980,918 |
| 2023-02-16 | 2023-02-14 | 12.243 | 82,571 | -2,039 | 0.00% | 1,010,942 |
| 2023-02-14 | 2023-02-10 | 12.196 | 84,610 | -7,135 | 0.00% | 1,031,921 |
| 2023-02-09 | 2023-02-07 | 11.796 | 91,745 | -1,529 | 0.00% | 1,082,219 |
| 2023-02-08 | 2023-02-06 | 11.796 | 93,274 | -1,869 | 0.00% | 1,100,255 |
| 2023-02-06 | 2023-02-02 | 11.890 | 95,143 | +1,529 | 0.00% | 1,131,263 |
| 2023-02-03 | 2023-02-01 | 11.890 | 93,614 | +2,209 | 0.00% | 1,113,083 |
| 2023-02-02 | 2023-01-31 | 11.843 | 91,405 | +2,888 | 0.00% | 1,082,513 |
| 2023-02-01 | 2023-01-30 | 11.984 | 88,517 | -23,785 | 0.00% | 1,060,815 |
| 2023-01-31 | 2023-01-27 | 12.149 | 112,302 | +1,020 | 0.00% | 1,364,371 |
| 2023-01-30 | 2023-01-26 | 12.078 | 111,282 | -170 | 0.00% | 1,344,118 |
| 2023-01-27 | 2023-01-20 | 11.890 | 111,452 | +4,247 | 0.00% | 1,325,179 |
| 2023-01-26 | 2023-01-19 | 11.714 | 107,205 | -2,378 | 0.00% | 1,255,750 |
| 2023-01-20 | 2023-01-18 | 11.737 | 109,583 | -2,209 | 0.00% | 1,286,185 |
| 2023-01-19 | 2023-01-17 | 11.737 | 111,792 | +2,888 | 0.00% | 1,312,112 |
| 2023-01-18 | 2023-01-16 | 11.843 | 108,904 | +2,209 | 0.00% | 1,289,754 |
| 2023-01-17 | 2023-01-13 | 11.914 | 106,695 | +3,058 | 0.00% | 1,271,129 |
| 2023-01-13 | 2023-01-11 | 11.714 | 103,637 | -1,020 | 0.00% | 1,213,956 |
| 2023-01-12 | 2023-01-10 | 11.937 | 104,657 | +13,761 | 0.00% | 1,249,313 |
| 2023-01-09 | 2023-01-05 | 11.549 | 90,896 | +1,020 | 0.00% | 1,049,733 |
| 2023-01-06 | 2023-01-04 | 11.525 | 89,876 | -1,529 | 0.00% | 1,035,837 |
| 2023-01-05 | 2023-01-03 | 11.184 | 91,405 | -4,078 | 0.00% | 1,022,254 |
| 2023-01-03 | 2022-12-29 | 11.078 | 95,483 | +1,359 | 0.00% | 1,057,745 |
| 2022-12-30 | 2022-12-28 | 11.125 | 94,124 | +4,078 | 0.00% | 1,047,122 |
| 2022-12-29 | 2022-12-23 | 11.066 | 90,046 | -4,587 | 0.00% | 996,454 |
| 2022-12-16 | 2022-12-14 | 11.231 | 94,633 | +170 | 0.00% | 1,062,811 |
| 2022-12-15 | 2022-12-13 | 11.113 | 94,463 | +170 | 0.00% | 1,049,781 |
| 2022-12-14 | 2022-12-12 | 10.995 | 94,293 | -1,699 | 0.00% | 1,036,792 |
| 2022-12-13 | 2022-12-09 | 11.043 | 95,992 | -170 | 0.00% | 1,059,993 |
| 2022-12-12 | 2022-12-08 | 10.913 | 96,162 | +170 | 0.00% | 1,049,418 |
| 2022-12-09 | 2022-12-07 | 10.678 | 95,992 | +1,699 | 0.00% | 1,024,961 |
| 2022-12-07 | 2022-12-05 | 11.054 | 94,293 | -1,869 | 0.00% | 1,042,342 |
| 2022-12-05 | 2022-12-01 | 10.619 | 96,162 | -3,568 | 0.00% | 1,021,116 |
| 2022-12-02 | 2022-11-30 | 10.536 | 99,730 | -1,189 | 0.00% | 1,050,785 |
| 2022-11-30 | 2022-11-28 | 10.171 | 100,919 | +1,189 | 0.00% | 1,026,483 |
| 2022-11-29 | 2022-11-25 | 10.242 | 99,730 | +1,359 | 0.00% | 1,021,434 |
| 2022-11-24 | 2022-11-22 | 9.948 | 98,371 | +1,359 | 0.00% | 978,563 |
| 2022-11-16 | 2022-11-14 | 10.207 | 97,012 | +1,699 | 0.00% | 990,170 |
| 2022-11-15 | 2022-11-11 | 9.983 | 95,313 | -8,494 | 0.00% | 951,510 |
| 2022-11-14 | 2022-11-10 | 9.524 | 103,807 | +170 | 0.00% | 988,645 |
| 2022-11-11 | 2022-11-09 | 9.700 | 103,637 | -1,020 | 0.00% | 1,005,327 |
| 2022-11-08 | 2022-11-04 | 9.394 | 104,657 | -3,397 | 0.00% | 983,188 |
| 2022-11-07 | 2022-11-03 | 8.900 | 108,054 | -2,039 | 0.00% | 961,674 |
| 2022-11-04 | 2022-11-02 | 8.876 | 110,093 | -3,738 | 0.00% | 977,229 |
| 2022-11-03 | 2022-11-01 | 9.077 | 113,831 | -2,208 | 0.00% | 1,033,190 |
| 2022-11-02 | 2022-10-31 | 8.853 | 116,039 | -1,699 | 0.01% | 1,027,276 |
| 2022-11-01 | 2022-10-28 | 9.124 | 117,738 | +2,209 | 0.01% | 1,074,196 |
| 2022-10-31 | 2022-10-27 | 9.406 | 115,529 | +3,907 | 0.01% | 1,086,683 |
| 2022-10-28 | 2022-10-26 | 9.336 | 111,622 | +3,737 | 0.00% | 1,042,049 |
| 2022-10-25 | 2022-10-21 | 9.748 | 107,885 | +1,869 | 0.00% | 1,051,615 |
| 2022-10-24 | 2022-10-20 | 9.759 | 106,016 | -10,193 | 0.00% | 1,034,644 |
| 2022-10-21 | 2022-10-19 | 9.830 | 116,209 | -170 | 0.01% | 1,142,330 |
| 2022-10-20 | 2022-10-18 | 9.877 | 116,379 | -2,208 | 0.01% | 1,149,481 |
| 2022-10-19 | 2022-10-17 | 9.771 | 118,587 | +1,868 | 0.01% | 1,158,725 |
| 2022-10-18 | 2022-10-14 | 9.783 | 116,719 | +170 | 0.01% | 1,141,847 |
| 2022-10-17 | 2022-10-13 | 9.748 | 116,549 | +2,039 | 0.01% | 1,136,067 |
| 2022-10-11 | 2022-10-07 | 10.395 | 114,510 | +1,019 | 0.01% | 1,190,335 |
| 2022-10-10 | 2022-10-06 | 10.348 | 113,491 | -8,494 | 0.00% | 1,174,398 |
| 2022-10-07 | 2022-10-05 | 10.383 | 121,985 | -11,723 | 0.01% | 1,266,602 |
| 2022-10-06 | 2022-10-03 | 9.795 | 133,708 | +24,804 | 0.01% | 1,309,622 |
| 2022-10-05 | 2022-09-30 | 10.124 | 108,904 | -16,989 | 0.00% | 1,102,573 |
| 2022-10-03 | 2022-09-29 | 11.579 | 125,893 | -18,008 | 0.01% | 1,457,763 |
| 2022-09-30 | 2022-09-28 | 11.604 | 143,901 | +15,648 | 0.01% | 1,669,856 |
| 2022-09-29 | 2022-09-27 | 12.014 | 128,253 | -9,991 | 0.01% | 1,540,801 |
| 2022-09-28 | 2022-09-26 | 11.716 | 138,244 | +9,991 | 0.01% | 1,619,652 |
| 2022-09-27 | 2022-09-23 | 12.262 | 128,253 | -9,668 | 0.01% | 1,572,635 |
| 2022-09-26 | 2022-09-22 | 12.039 | 137,921 | +16,437 | 0.01% | 1,660,373 |
| 2022-09-22 | 2022-09-20 | 12.398 | 121,484 | +1,611 | 0.01% | 1,506,219 |
| 2022-09-20 | 2022-09-16 | 12.461 | 119,873 | -8,380 | 0.01% | 1,493,684 |
| 2022-09-19 | 2022-09-15 | 12.349 | 128,253 | -161 | 0.01% | 1,583,778 |
| 2022-09-16 | 2022-09-14 | 12.225 | 128,414 | +8,380 | 0.01% | 1,569,828 |
| 2022-09-15 | 2022-09-13 | 12.485 | 120,034 | -8,863 | 0.01% | 1,498,669 |
| 2022-09-14 | 2022-09-09 | 12.274 | 128,897 | -7,091 | 0.01% | 1,582,132 |
| 2022-09-13 | 2022-09-08 | 12.163 | 135,988 | -483 | 0.01% | 1,653,980 |
| 2022-09-09 | 2022-09-07 | 12.001 | 136,471 | +3,384 | 0.01% | 1,637,836 |
| 2022-09-08 | 2022-09-06 | 12.101 | 133,087 | +4,996 | 0.01% | 1,610,437 |
| 2022-09-06 | 2022-09-02 | 11.977 | 128,091 | -645 | 0.01% | 1,534,085 |
| 2022-09-02 | 2022-08-31 | 12.491 | 128,736 | +2,100 | 0.01% | 1,607,979 |
| 2022-08-31 | 2022-08-29 | 12.566 | 126,636 | -476 | 0.01% | 1,591,336 |
| 2022-08-26 | 2022-08-24 | 11.998 | 127,112 | -951 | 0.01% | 1,525,149 |
| 2022-08-25 | 2022-08-23 | 12.200 | 128,063 | -1,110 | 0.01% | 1,562,411 |
| 2022-08-24 | 2022-08-22 | 12.377 | 129,173 | -158 | 0.01% | 1,598,770 |
| 2022-08-23 | 2022-08-19 | 12.465 | 129,331 | +2,378 | 0.01% | 1,612,148 |
| 2022-08-22 | 2022-08-18 | 12.617 | 126,953 | +634 | 0.01% | 1,601,726 |
| 2022-08-19 | 2022-08-17 | 13.071 | 126,319 | +2,061 | 0.01% | 1,651,101 |
| 2022-08-18 | 2022-08-16 | 13.147 | 124,258 | +1,268 | 0.01% | 1,633,568 |
| 2022-08-17 | 2022-08-15 | 13.071 | 122,990 | -159 | 0.01% | 1,607,588 |
| 2022-08-11 | 2022-08-09 | 12.894 | 123,149 | +634 | 0.01% | 1,587,914 |
| 2022-08-10 | 2022-08-08 | 12.919 | 122,515 | -792 | 0.01% | 1,582,831 |
| 2022-08-09 | 2022-08-05 | 12.919 | 123,307 | -159 | 0.01% | 1,593,063 |
| 2022-08-08 | 2022-08-04 | 12.642 | 123,466 | -1,744 | 0.01% | 1,560,847 |
| 2022-08-05 | 2022-08-03 | 12.604 | 125,210 | +793 | 0.01% | 1,578,155 |
| 2022-08-04 | 2022-08-02 | 12.402 | 124,417 | +317 | 0.01% | 1,543,045 |
| 2022-08-03 | 2022-08-01 | 12.566 | 124,100 | +1,427 | 0.01% | 1,559,468 |
| 2022-08-02 | 2022-07-29 | 12.591 | 122,673 | -33,924 | 0.01% | 1,544,631 |
| 2022-08-01 | 2022-07-28 | 12.718 | 156,597 | +32,497 | 0.01% | 1,991,541 |
| 2022-07-28 | 2022-07-26 | 13.020 | 124,100 | -317 | 0.01% | 1,615,834 |
| 2022-07-26 | 2022-07-22 | 12.667 | 124,417 | +3,804 | 0.01% | 1,576,009 |
| 2022-07-25 | 2022-07-21 | 12.617 | 120,613 | -792 | 0.01% | 1,521,736 |
| 2022-07-22 | 2022-07-20 | 12.692 | 121,405 | +8,243 | 0.01% | 1,540,919 |
| 2022-07-19 | 2022-07-15 | 12.743 | 113,162 | +793 | 0.01% | 1,442,007 |
| 2022-07-18 | 2022-07-14 | 13.248 | 112,369 | +1,902 | 0.01% | 1,488,610 |
| 2022-07-15 | 2022-07-13 | 13.651 | 110,467 | +792 | 0.01% | 1,508,013 |
| 2022-07-14 | 2022-07-12 | 13.979 | 109,675 | +2,854 | 0.01% | 1,533,178 |
| 2022-07-13 | 2022-07-11 | 14.030 | 106,821 | -476 | 0.01% | 1,498,672 |
| 2022-07-12 | 2022-07-08 | 14.055 | 107,297 | -4,755 | 0.01% | 1,508,058 |
| 2022-07-11 | 2022-07-07 | 14.030 | 112,052 | +1,426 | 0.01% | 1,572,062 |
| 2022-07-08 | 2022-07-06 | 14.005 | 110,626 | +11,572 | 0.01% | 1,549,264 |
| 2022-07-07 | 2022-07-05 | 14.156 | 99,054 | -10,304 | 0.00% | 1,402,201 |
| 2022-07-05 | 2022-06-30 | 13.929 | 109,358 | +1,269 | 0.01% | 1,523,228 |
| 2022-07-04 | 2022-06-29 | 13.979 | 108,089 | +792 | 0.01% | 1,511,007 |
| 2022-06-30 | 2022-06-28 | 14.030 | 107,297 | +5,707 | 0.01% | 1,505,350 |
| 2022-06-29 | 2022-06-27 | 13.979 | 101,590 | -1,110 | 0.00% | 1,420,156 |
| 2022-06-28 | 2022-06-24 | 14.156 | 102,700 | +2,061 | 0.00% | 1,453,813 |
| 2022-06-23 | 2022-06-21 | 14.206 | 100,639 | +1,902 | 0.00% | 1,429,717 |
| 2022-06-22 | 2022-06-20 | 14.030 | 98,737 | +4,756 | 0.00% | 1,385,256 |
| 2022-06-21 | 2022-06-17 | 14.055 | 93,981 | -3,963 | 0.00% | 1,320,902 |
| 2022-06-16 | 2022-06-14 | 14.156 | 97,944 | +475 | 0.00% | 1,386,487 |
| 2022-06-15 | 2022-06-13 | 14.055 | 97,469 | +4,439 | 0.00% | 1,369,926 |
| 2022-06-14 | 2022-06-10 | 14.333 | 93,030 | -1,268 | 0.00% | 1,333,357 |
| 2022-06-13 | 2022-06-09 | 14.383 | 94,298 | +1,744 | 0.00% | 1,356,290 |
| 2022-06-10 | 2022-06-08 | 14.408 | 92,554 | -793 | 0.00% | 1,333,542 |
| 2022-06-09 | 2022-06-07 | 14.509 | 93,347 | +6,816 | 0.00% | 1,354,389 |
| 2022-06-08 | 2022-06-06 | 14.484 | 86,531 | +317 | 0.00% | 1,253,311 |
| 2022-06-07 | 2022-06-02 | 14.459 | 86,214 | +634 | 0.00% | 1,246,544 |
| 2022-06-02 | 2022-05-31 | 14.333 | 85,580 | +15,060 | 0.00% | 1,226,580 |
| 2022-06-01 | 2022-05-30 | 14.534 | 70,520 | -159 | 0.00% | 1,024,967 |
| 2022-05-31 | 2022-05-27 | 14.307 | 70,679 | -8,084 | 0.00% | 1,011,227 |
| 2022-05-30 | 2022-05-26 | 14.181 | 78,763 | +7,926 | 0.00% | 1,116,950 |
| 2022-05-26 | 2022-05-24 | 14.131 | 70,837 | +792 | 0.00% | 1,000,975 |
| 2022-05-23 | 2022-05-19 | 14.307 | 70,045 | -792 | 0.00% | 1,002,156 |
| 2022-05-17 | 2022-05-13 | 14.181 | 70,837 | +792 | 0.00% | 1,004,550 |
| 2022-05-13 | 2022-05-11 | 14.333 | 70,045 | +317 | 0.00% | 1,003,924 |
| 2022-05-11 | 2022-05-06 | 14.509 | 69,728 | -1,585 | 0.00% | 1,011,697 |
| 2022-05-10 | 2022-05-05 | 14.837 | 71,313 | -317 | 0.00% | 1,058,087 |
| 2022-05-06 | 2022-05-04 | 15.090 | 71,630 | -5,231 | 0.00% | 1,080,865 |
| 2022-05-05 | 2022-05-03 | 14.963 | 76,861 | -2,061 | 0.00% | 1,150,101 |
| 2022-05-03 | 2022-04-28 | 14.736 | 78,922 | +793 | 0.00% | 1,163,017 |
| 2022-04-26 | 2022-04-22 | 14.862 | 78,129 | +317 | 0.00% | 1,161,189 |
| 2022-04-25 | 2022-04-21 | 14.913 | 77,812 | -7,926 | 0.00% | 1,160,404 |
| 2022-04-22 | 2022-04-20 | 14.963 | 85,738 | +7,926 | 0.00% | 1,282,931 |
| 2022-04-21 | 2022-04-19 | 14.963 | 77,812 | +7,926 | 0.00% | 1,164,331 |
| 2022-04-19 | 2022-04-13 | 15.090 | 69,886 | -951 | 0.00% | 1,054,549 |
| 2022-04-12 | 2022-04-08 | 15.418 | 70,837 | -793 | 0.00% | 1,092,136 |
| 2022-04-11 | 2022-04-07 | 15.317 | 71,630 | +951 | 0.00% | 1,097,132 |
| 2022-04-08 | 2022-04-06 | 15.418 | 70,679 | -634 | 0.00% | 1,089,700 |
| 2022-04-07 | 2022-04-04 | 15.468 | 71,313 | +326 | 0.00% | 1,103,073 |
| 2022-04-06 | 2022-04-01 | 15.493 | 70,987 | -19,022 | 0.00% | 1,099,822 |
| 2022-04-04 | 2022-03-31 | 15.519 | 90,009 | +5,389 | 0.00% | 1,396,807 |
| 2022-04-01 | 2022-03-30 | 15.241 | 84,620 | -1,690 | 0.00% | 1,289,690 |
| 2022-03-29 | 2022-03-25 | 14.938 | 86,310 | -2,854 | 0.00% | 1,289,312 |
| 2022-03-28 | 2022-03-24 | 15.115 | 89,164 | -1,109 | 0.00% | 1,347,695 |
| 2022-03-25 | 2022-03-23 | 15.064 | 90,273 | -317 | 0.00% | 1,359,902 |
| 2022-03-24 | 2022-03-22 | 14.989 | 90,590 | +1,902 | 0.00% | 1,357,819 |
| 2022-03-23 | 2022-03-21 | 14.837 | 88,688 | +2,695 | 0.00% | 1,315,883 |
| 2022-03-22 | 2022-03-18 | 15.140 | 85,993 | +4,914 | 0.00% | 1,301,936 |
| 2022-03-21 | 2022-03-17 | 15.367 | 81,079 | +634 | 0.00% | 1,245,951 |
| 2022-03-18 | 2022-03-16 | 14.509 | 80,445 | -793 | 0.00% | 1,167,192 |
| 2022-03-17 | 2022-03-15 | 14.105 | 81,238 | +1,586 | 0.00% | 1,145,899 |
| 2022-03-16 | 2022-03-14 | 14.837 | 79,652 | +6,340 | 0.00% | 1,181,814 |
| 2022-03-15 | 2022-03-11 | 14.963 | 73,312 | +1,586 | 0.00% | 1,096,996 |
| 2022-03-14 | 2022-03-10 | 15.443 | 71,726 | +158 | 0.00% | 1,107,652 |
| 2022-03-11 | 2022-03-09 | 16.074 | 71,568 | +7,926 | 0.00% | 1,150,376 |
| 2022-03-10 | 2022-03-08 | 16.152 | 63,642 | +1,183 | 0.00% | 1,027,932 |
| 2022-03-08 | 2022-03-04 | 16.256 | 62,459 | +1,541 | 0.00% | 1,015,312 |
| 2022-03-07 | 2022-03-03 | 16.723 | 60,918 | -2,773 | 0.00% | 1,018,736 |
| 2022-03-04 | 2022-03-02 | 16.489 | 63,691 | -7,856 | 0.00% | 1,050,224 |
| 2022-03-02 | 2022-02-28 | 17.087 | 71,547 | -1,540 | 0.00% | 1,222,496 |
| 2022-03-01 | 2022-02-25 | 17.502 | 73,087 | -3,851 | 0.00% | 1,279,176 |
| 2022-02-28 | 2022-02-24 | 17.424 | 76,938 | +1,232 | 0.00% | 1,340,583 |
| 2022-02-25 | 2022-02-23 | 17.554 | 75,706 | -770 | 0.00% | 1,328,946 |
| 2022-02-24 | 2022-02-22 | 17.502 | 76,476 | +6,469 | 0.00% | 1,338,491 |
| 2022-02-23 | 2022-02-21 | 18.125 | 70,007 | +1,695 | 0.00% | 1,268,899 |
| 2022-02-22 | 2022-02-18 | 18.125 | 68,312 | -5,238 | 0.00% | 1,238,177 |
| 2022-02-21 | 2022-02-17 | 18.203 | 73,550 | +308 | 0.00% | 1,338,847 |
| 2022-02-18 | 2022-02-16 | 18.411 | 73,242 | -6,469 | 0.00% | 1,348,456 |
| 2022-02-17 | 2022-02-15 | 18.073 | 79,711 | -8,472 | 0.00% | 1,440,648 |
| 2022-02-16 | 2022-02-14 | 18.437 | 88,183 | +2,310 | 0.00% | 1,625,824 |
| 2022-02-15 | 2022-02-11 | 18.567 | 85,873 | -2,310 | 0.00% | 1,594,384 |
| 2022-02-14 | 2022-02-10 | 18.359 | 88,183 | -4,930 | 0.00% | 1,618,954 |
| 2022-02-11 | 2022-02-09 | 18.411 | 93,113 | +1,079 | 0.00% | 1,714,300 |
| 2022-02-10 | 2022-02-08 | 18.255 | 92,034 | +9,242 | 0.00% | 1,680,095 |
| 2022-02-09 | 2022-02-07 | 18.021 | 82,792 | +2,157 | 0.00% | 1,492,032 |
| 2022-02-08 | 2022-02-04 | 17.814 | 80,635 | +3,486 | 0.00% | 1,436,409 |
| 2022-02-04 | 2022-01-27 | 16.489 | 77,149 | +5,546 | 0.00% | 1,272,138 |
| 2022-01-28 | 2022-01-26 | 16.463 | 71,603 | -5,392 | 0.00% | 1,178,829 |
| 2022-01-26 | 2022-01-24 | 16.360 | 76,995 | -1,232 | 0.00% | 1,259,602 |
| 2022-01-24 | 2022-01-20 | 16.230 | 78,227 | -5,699 | 0.00% | 1,269,600 |
| 2022-01-21 | 2022-01-19 | 16.048 | 83,926 | -4,005 | 0.00% | 1,346,838 |
| 2022-01-20 | 2022-01-18 | 15.944 | 87,931 | -771 | 0.00% | 1,401,976 |
| 2022-01-19 | 2022-01-17 | 16.100 | 88,702 | -462 | 0.00% | 1,428,089 |
| 2022-01-18 | 2022-01-14 | 16.048 | 89,164 | -1,386 | 0.00% | 1,430,897 |
| 2022-01-17 | 2022-01-13 | 16.178 | 90,550 | -20,795 | 0.00% | 1,464,896 |
| 2022-01-14 | 2022-01-12 | 15.788 | 111,345 | +5,391 | 0.00% | 1,757,942 |
| 2022-01-13 | 2022-01-11 | 15.581 | 105,954 | -4,621 | 0.00% | 1,650,817 |
| 2022-01-12 | 2022-01-10 | 15.658 | 110,575 | +3,697 | 0.00% | 1,731,428 |
| 2022-01-11 | 2022-01-07 | 15.165 | 106,878 | -1,695 | 0.00% | 1,620,807 |
| 2022-01-10 | 2022-01-06 | 14.801 | 108,573 | +154 | 0.00% | 1,607,041 |
| 2022-01-06 | 2022-01-04 | 14.879 | 108,419 | -9,396 | 0.00% | 1,613,208 |
| 2022-01-04 | 2021-12-31 | 14.542 | 117,815 | +2,927 | 0.01% | 1,713,243 |
| 2021-12-29 | 2021-12-24 | 14.464 | 114,888 | -770 | 0.01% | 1,661,729 |
| 2021-12-23 | 2021-12-21 | 14.308 | 115,658 | -8,010 | 0.01% | 1,654,846 |
| 2021-12-22 | 2021-12-20 | 14.152 | 123,668 | +9,858 | 0.01% | 1,750,186 |
| 2021-12-21 | 2021-12-17 | 14.412 | 113,810 | -308 | 0.01% | 1,640,226 |
| 2021-12-20 | 2021-12-16 | 14.464 | 114,118 | +5,545 | 0.01% | 1,650,592 |
| 2021-12-17 | 2021-12-15 | 14.516 | 108,573 | -4,775 | 0.00% | 1,576,028 |
| 2021-12-16 | 2021-12-14 | 14.412 | 113,348 | +2,311 | 0.01% | 1,633,568 |
| 2021-12-15 | 2021-12-13 | 14.750 | 111,037 | +8,626 | 0.00% | 1,637,745 |
| 2021-12-14 | 2021-12-10 | 14.801 | 102,411 | -66,237 | 0.00% | 1,515,834 |
| 2021-12-13 | 2021-12-09 | 15.009 | 168,648 | -1,232 | 0.01% | 2,531,275 |
| 2021-12-10 | 2021-12-08 | 14.879 | 169,880 | +1,694 | 0.01% | 2,527,709 |
| 2021-12-09 | 2021-12-07 | 15.061 | 168,186 | +771 | 0.01% | 2,533,075 |
| 2021-12-02 | 2021-11-30 | 14.620 | 167,415 | +2,618 | 0.01% | 2,447,558 |
| 2021-12-01 | 2021-11-29 | 14.827 | 164,797 | +770 | 0.01% | 2,443,519 |
| 2021-11-30 | 2021-11-26 | 15.295 | 164,027 | -924 | 0.01% | 2,508,770 |
| 2021-11-25 | 2021-11-23 | 15.477 | 164,951 | +2,619 | 0.01% | 2,552,886 |
| 2021-11-24 | 2021-11-22 | 15.658 | 162,332 | -3,851 | 0.01% | 2,541,861 |
| 2021-11-23 | 2021-11-19 | 15.710 | 166,183 | +1,540 | 0.01% | 2,610,792 |
| 2021-11-17 | 2021-11-15 | 15.970 | 164,643 | -616 | 0.01% | 2,629,352 |
| 2021-11-12 | 2021-11-10 | 15.632 | 165,259 | +9,859 | 0.01% | 2,583,401 |
| 2021-11-11 | 2021-11-09 | 15.892 | 155,400 | +308 | 0.01% | 2,469,635 |
| 2021-11-10 | 2021-11-08 | 16.256 | 155,092 | +462 | 0.01% | 2,521,123 |
| 2021-11-08 | 2021-11-04 | 16.152 | 154,630 | -462 | 0.01% | 2,497,551 |
| 2021-11-05 | 2021-11-03 | 16.256 | 155,092 | -2,311 | 0.01% | 2,521,123 |
| 2021-11-03 | 2021-11-01 | 16.463 | 157,403 | -616 | 0.01% | 2,591,389 |
| 2021-11-02 | 2021-10-29 | 16.619 | 158,019 | +7,240 | 0.01% | 2,626,150 |
| 2021-10-21 | 2021-10-19 | 16.749 | 150,779 | +8,626 | 0.01% | 2,525,404 |
| 2021-10-20 | 2021-10-18 | 16.515 | 142,153 | -10,937 | 0.01% | 2,347,704 |
| 2021-10-15 | 2021-10-11 | 16.827 | 153,090 | -770 | 0.01% | 2,576,037 |
| 2021-10-12 | 2021-10-08 | 16.671 | 153,860 | +6,470 | 0.01% | 2,565,022 |
| 2021-10-11 | 2021-10-07 | 16.879 | 147,390 | +4,159 | 0.01% | 2,487,778 |
| 2021-10-08 | 2021-10-06 | 16.385 | 143,231 | +154 | 0.01% | 2,346,911 |
| 2021-10-04 | 2021-09-29 | 16.515 | 143,077 | -11,011 | 0.01% | 2,362,965 |
| 2021-09-27 | 2021-09-23 | 16.178 | 154,088 | +2,773 | 0.01% | 2,492,798 |
| 2021-09-24 | 2021-09-21 | 15.918 | 151,315 | +1,540 | 0.01% | 2,408,645 |
| 2021-09-23 | 2021-09-20 | 15.762 | 149,775 | +2,311 | 0.01% | 2,360,795 |
| 2021-09-21 | 2021-09-17 | 16.463 | 147,464 | +7,702 | 0.01% | 2,427,759 |
| 2021-09-20 | 2021-09-16 | 16.723 | 139,762 | -771 | 0.01% | 2,337,250 |
| 2021-09-17 | 2021-09-15 | 17.268 | 140,533 | +5,392 | 0.01% | 2,426,779 |
| 2021-09-16 | 2021-09-14 | 17.528 | 135,141 | +2,927 | 0.01% | 2,368,761 |
| 2021-09-15 | 2021-09-13 | 17.424 | 132,214 | +11,552 | 0.01% | 2,303,723 |
| 2021-09-14 | 2021-09-10 | 17.372 | 120,662 | -1,078 | 0.01% | 2,096,172 |
| 2021-09-13 | 2021-09-09 | 16.697 | 121,740 | -9,704 | 0.01% | 2,032,706 |
| 2021-09-09 | 2021-09-07 | 16.385 | 131,444 | +1,540 | 0.01% | 2,153,775 |
| 2021-09-08 | 2021-09-06 | 16.749 | 129,904 | +770 | 0.01% | 2,175,768 |
| 2021-09-03 | 2021-09-01 | 17.813 | 129,134 | +11,033 | 0.01% | 2,300,258 |
| 2021-09-02 | 2021-08-31 | 17.386 | 118,101 | -750 | 0.01% | 2,053,339 |
| 2021-08-30 | 2021-08-26 | 16.666 | 118,851 | -6,000 | 0.01% | 1,980,808 |
| 2021-08-26 | 2021-08-24 | 16.906 | 124,851 | +6,000 | 0.01% | 2,110,769 |
| 2021-08-25 | 2021-08-23 | 17.120 | 118,851 | +9,751 | 0.01% | 2,034,686 |
| 2021-08-24 | 2021-08-20 | 17.706 | 109,100 | +750 | 0.00% | 1,931,756 |
| 2021-08-20 | 2021-08-18 | 16.720 | 108,350 | +600 | 0.00% | 1,811,573 |
| 2021-08-19 | 2021-08-17 | 17.066 | 107,750 | -300 | 0.00% | 1,838,894 |
| 2021-08-16 | 2021-08-12 | 17.626 | 108,050 | -7,200 | 0.00% | 1,904,521 |
| 2021-08-11 | 2021-08-09 | 17.093 | 115,250 | +1,650 | 0.01% | 1,969,964 |
| 2021-08-10 | 2021-08-06 | 16.773 | 113,600 | -150 | 0.01% | 1,905,410 |
| 2021-08-04 | 2021-08-02 | 17.360 | 113,750 | +7,650 | 0.01% | 1,974,658 |
| 2021-08-02 | 2021-07-29 | 16.586 | 106,100 | +150 | 0.00% | 1,759,808 |
| 2021-07-30 | 2021-07-28 | 16.160 | 105,950 | +2,400 | 0.00% | 1,712,115 |
| 2021-07-29 | 2021-07-27 | 16.586 | 103,550 | +300 | 0.00% | 1,717,513 |
| 2021-07-28 | 2021-07-26 | 16.613 | 103,250 | +1,500 | 0.00% | 1,715,290 |
| 2021-07-27 | 2021-07-23 | 17.386 | 101,750 | +750 | 0.00% | 1,769,055 |
| 2021-07-26 | 2021-07-22 | 17.360 | 101,000 | +2,100 | 0.00% | 1,753,322 |
| 2021-07-22 | 2021-07-20 | 17.733 | 98,900 | +1,500 | 0.00% | 1,753,789 |
| 2021-07-21 | 2021-07-19 | 17.946 | 97,400 | -750 | 0.00% | 1,747,968 |
| 2021-07-20 | 2021-07-16 | 18.053 | 98,150 | +750 | 0.00% | 1,771,897 |
| 2021-07-16 | 2021-07-14 | 18.000 | 97,400 | +2,400 | 0.00% | 1,753,162 |
| 2021-07-15 | 2021-07-13 | 18.266 | 95,000 | -2,250 | 0.00% | 1,735,296 |
| 2021-07-13 | 2021-07-09 | 18.293 | 97,250 | +600 | 0.00% | 1,778,989 |
| 2021-07-12 | 2021-07-08 | 18.400 | 96,650 | +2,250 | 0.00% | 1,778,322 |
| 2021-07-07 | 2021-07-05 | 18.853 | 94,400 | +900 | 0.00% | 1,779,717 |
| 2021-07-05 | 2021-06-30 | 19.226 | 93,500 | +5,250 | 0.00% | 1,797,655 |
| 2021-07-02 | 2021-06-29 | 19.973 | 88,250 | -150 | 0.00% | 1,762,609 |
| 2021-06-28 | 2021-06-24 | 20.080 | 88,400 | +600 | 0.00% | 1,775,034 |
| 2021-06-25 | 2021-06-23 | 20.133 | 87,800 | +1,500 | 0.00% | 1,767,669 |
| 2021-06-24 | 2021-06-22 | 20.213 | 86,300 | +150 | 0.00% | 1,744,373 |
| 2021-06-18 | 2021-06-16 | 20.346 | 86,150 | +300 | 0.00% | 1,752,828 |
| 2021-06-17 | 2021-06-15 | 20.453 | 85,850 | +5,250 | 0.00% | 1,755,881 |
| 2021-06-15 | 2021-06-10 | 20.826 | 80,600 | +3,900 | 0.00% | 1,678,593 |
| 2021-06-07 | 2021-06-03 | 21.306 | 76,700 | +150 | 0.00% | 1,634,186 |
| 2021-06-04 | 2021-06-02 | 21.120 | 76,550 | +300 | 0.00% | 1,616,701 |
| 2021-06-03 | 2021-06-01 | 21.093 | 76,250 | +300 | 0.00% | 1,608,332 |
| 2021-06-02 | 2021-05-31 | 20.826 | 75,950 | +5,550 | 0.00% | 1,581,751 |
| 2021-06-01 | 2021-05-28 | 21.200 | 70,400 | +901 | 0.00% | 1,492,448 |
| 2021-05-27 | 2021-05-25 | 21.333 | 69,499 | +2,250 | 0.00% | 1,482,614 |
| 2021-05-24 | 2021-05-20 | 21.333 | 67,249 | -450 | 0.00% | 1,434,615 |
| 2021-05-21 | 2021-05-18 | 21.333 | 67,699 | +300 | 0.00% | 1,444,214 |
| 2021-05-20 | 2021-05-17 | 21.386 | 67,399 | -5,251 | 0.00% | 1,441,409 |
| 2021-05-13 | 2021-05-11 | 21.040 | 72,650 | -3,450 | 0.00% | 1,528,523 |
| 2021-05-11 | 2021-05-07 | 21.333 | 76,100 | +2,250 | 0.00% | 1,623,432 |
| 2021-05-10 | 2021-05-06 | 21.280 | 73,850 | +2,700 | 0.00% | 1,571,494 |
| 2021-05-07 | 2021-05-05 | 20.933 | 71,150 | +3,751 | 0.00% | 1,489,375 |
| 2021-05-06 | 2021-05-04 | 20.853 | 67,399 | +900 | 0.00% | 1,405,464 |
| 2021-05-05 | 2021-05-03 | 20.933 | 66,499 | +8,850 | 0.00% | 1,392,016 |
| 2021-05-04 | 2021-04-30 | 21.760 | 57,649 | +8,250 | 0.00% | 1,254,415 |
| 2021-04-30 | 2021-04-28 | 21.893 | 49,399 | +150 | 0.00% | 1,081,486 |
| 2021-04-22 | 2021-04-20 | 22.533 | 49,249 | -2,100 | 0.00% | 1,109,720 |
| 2021-04-20 | 2021-04-16 | 22.186 | 51,349 | +6,450 | 0.00% | 1,139,239 |
| 2021-04-16 | 2021-04-14 | 22.560 | 44,899 | -4,950 | 0.00% | 1,012,900 |
| 2021-04-09 | 2021-04-07 | 21.893 | 49,849 | +8 | 0.00% | 1,091,337 |
| 2021-04-08 | 2021-04-01 | 21.733 | 49,841 | +6,900 | 0.00% | 1,083,188 |
| 2021-03-26 | 2021-03-24 | 22.266 | 42,941 | +4,650 | 0.00% | 956,132 |
| 2021-03-25 | 2021-03-23 | 22.666 | 38,291 | -2,100 | 0.00% | 867,911 |
| 2021-03-24 | 2021-03-22 | 22.826 | 40,391 | +300 | 0.00% | 921,972 |
| 2021-03-18 | 2021-03-16 | 24.079 | 40,091 | -900 | 0.00% | 965,371 |
| 2021-03-17 | 2021-03-15 | 23.706 | 40,991 | -1,050 | 0.00% | 971,739 |
| 2021-03-16 | 2021-03-12 | 23.973 | 42,041 | +1,500 | 0.00% | 1,007,841 |
| 2021-03-15 | 2021-03-11 | 24.506 | 40,541 | +5,100 | 0.00% | 993,503 |
| 2021-03-12 | 2021-03-10 | 25.577 | 35,441 | -1,050 | 0.00% | 906,471 |
| 2021-03-11 | 2021-03-09 | 25.982 | 36,491 | +4,314 | 0.00% | 948,110 |
| 2021-03-10 | 2021-03-08 | 24.713 | 32,177 | -4,444 | 0.00% | 795,178 |
| 2021-03-09 | 2021-03-05 | 24.253 | 36,621 | +1,630 | 0.00% | 888,187 |
| 2021-03-04 | 2021-03-02 | 23.956 | 34,991 | +4,443 | 0.00% | 838,258 |
| 2021-03-03 | 2021-03-01 | 23.848 | 30,548 | +8,886 | 0.00% | 728,520 |
| 2021-03-02 | 2021-02-26 | 24.740 | 21,662 | +4,443 | 0.00% | 535,910 |
| 2021-03-01 | 2021-02-25 | 24.875 | 17,219 | -8,294 | 0.00% | 428,317 |
| 2021-02-26 | 2021-02-24 | 24.091 | 25,513 | +6,369 | 0.00% | 614,645 |
| 2021-02-25 | 2021-02-23 | 25.631 | 19,144 | -15,551 | 0.00% | 490,678 |
| 2021-02-05 | 2021-02-03 | 23.443 | 34,695 | -148 | 0.00% | 813,363 |
| 2021-02-03 | 2021-02-01 | 23.200 | 34,843 | +444 | 0.00% | 808,363 |
| 2021-01-29 | 2021-01-27 | 22.282 | 34,399 | -5,035 | 0.00% | 766,474 |
| 2021-01-27 | 2021-01-25 | 22.525 | 39,434 | -8,442 | 0.00% | 888,249 |
| 2021-01-21 | 2021-01-19 | 22.957 | 47,876 | -148 | 0.00% | 1,099,093 |
| 2021-01-20 | 2021-01-18 | 22.660 | 48,024 | +740 | 0.00% | 1,088,223 |
| 2021-01-18 | 2021-01-14 | 22.795 | 47,284 | +13,033 | 0.00% | 1,077,840 |
| 2021-01-14 | 2021-01-12 | 22.768 | 34,251 | +444 | 0.00% | 779,828 |
| 2021-01-13 | 2021-01-11 | 22.957 | 33,807 | +445 | 0.00% | 776,110 |
| 2021-01-11 | 2021-01-07 | 23.092 | 33,362 | -445 | 0.00% | 770,399 |
| 2020-12-23 | 2020-12-21 | 22.633 | 33,807 | +445 | 0.00% | 765,153 |
| 2020-12-22 | 2020-12-18 | 22.957 | 33,362 | +1,481 | 0.00% | 765,894 |
| 2020-12-17 | 2020-12-15 | 22.957 | 31,881 | -296 | 0.00% | 731,895 |
| 2020-12-04 | 2020-12-02 | 22.984 | 32,177 | -1,185 | 0.00% | 739,559 |
| 2020-12-03 | 2020-12-01 | 22.633 | 33,362 | +1,185 | 0.00% | 755,082 |
| 2020-12-02 | 2020-11-30 | 23.254 | 32,177 | -7,702 | 0.00% | 748,250 |
| 2020-12-01 | 2020-11-27 | 22.201 | 39,879 | +2,962 | 0.00% | 885,348 |
| 2020-11-30 | 2020-11-26 | 22.471 | 36,917 | -4,443 | 0.00% | 829,559 |
| 2020-11-24 | 2020-11-20 | 21.931 | 41,360 | +296 | 0.00% | 907,057 |
| 2020-11-13 | 2020-11-11 | 21.039 | 41,064 | +297 | 0.00% | 863,966 |
| 2020-11-12 | 2020-11-10 | 20.418 | 40,767 | -149 | 0.00% | 832,393 |
| 2020-11-06 | 2020-11-04 | 20.067 | 40,916 | -888 | 0.00% | 821,069 |
| 2020-11-05 | 2020-11-03 | 19.986 | 41,804 | -444 | 0.00% | 835,502 |
| 2020-10-29 | 2020-10-27 | 19.068 | 42,248 | -741 | 0.00% | 805,580 |
| 2020-10-09 | 2020-10-07 | 19.851 | 42,989 | +889 | 0.00% | 853,380 |
| 2020-10-07 | 2020-10-05 | 19.824 | 42,100 | -297 | 0.00% | 834,595 |
| 2020-10-06 | 2020-09-30 | 19.230 | 42,397 | +149 | 0.00% | 815,292 |
| 2020-09-29 | 2020-09-25 | 19.230 | 42,248 | -29,177 | 0.00% | 812,426 |
| 2020-09-28 | 2020-09-24 | 18.933 | 71,425 | +31,250 | 0.00% | 1,352,278 |
| 2020-09-25 | 2020-09-23 | 21.445 | 40,175 | +9,330 | 0.00% | 861,537 |
| 2020-09-23 | 2020-09-21 | 21.499 | 30,845 | +5,184 | 0.00% | 663,125 |
| 2020-09-22 | 2020-09-18 | 22.012 | 25,661 | +148 | 0.00% | 564,845 |
| 2020-09-21 | 2020-09-17 | 21.796 | 25,513 | +4,443 | 0.00% | 556,074 |
| 2020-09-03 | 2020-09-01 | 23.795 | 21,070 | +192 | 0.00% | 501,357 |
| 2020-08-28 | 2020-08-26 | 23.986 | 20,878 | -44,026 | 0.00% | 500,772 |
| 2020-08-24 | 2020-08-20 | 24.667 | 64,904 | -138 | 0.00% | 1,600,990 |
| 2020-08-20 | 2020-08-18 | 25.103 | 65,042 | +293 | 0.00% | 1,632,759 |
| 2020-08-19 | 2020-08-17 | 24.940 | 64,749 | +29,645 | 0.00% | 1,614,815 |
| 2020-08-18 | 2020-08-14 | 24.204 | 35,104 | -147 | 0.00% | 849,646 |
| 2020-08-14 | 2020-08-12 | 24.285 | 35,251 | -4,403 | 0.00% | 856,087 |
| 2020-08-12 | 2020-08-10 | 23.577 | 39,654 | +6,311 | 0.00% | 934,914 |
| 2020-08-05 | 2020-08-03 | 23.550 | 33,343 | +4,402 | 0.00% | 785,212 |
| 2020-07-30 | 2020-07-28 | 23.277 | 28,941 | +147 | 0.00% | 673,659 |
| 2020-07-24 | 2020-07-22 | 24.885 | 28,794 | +147 | 0.00% | 716,541 |
| 2020-07-23 | 2020-07-21 | 25.894 | 28,647 | +4,402 | 0.00% | 741,773 |
| 2020-06-11 | 2020-06-09 | 25.457 | 24,245 | +11,007 | 0.00% | 617,217 |
| 2020-06-09 | 2020-06-05 | 25.239 | 13,238 | -294 | 0.00% | 334,120 |
| 2020-06-08 | 2020-06-04 | 23.768 | 13,532 | -733 | 0.00% | 321,623 |
| 2020-06-05 | 2020-06-03 | 23.604 | 14,265 | +733 | 0.00% | 336,712 |
| 2020-06-04 | 2020-06-02 | 23.495 | 13,532 | -5,870 | 0.00% | 317,935 |
| 2020-06-01 | 2020-05-28 | 19.543 | 19,402 | +5,283 | 0.00% | 379,170 |
| 2020-05-27 | 2020-05-25 | 20.388 | 14,119 | +5,137 | 0.00% | 287,855 |
| 2020-05-26 | 2020-05-22 | 20.715 | 8,982 | -1,321 | 0.00% | 186,061 |
| 2020-05-22 | 2020-05-20 | 21.642 | 10,303 | -7,191 | 0.00% | 222,973 |
| 2020-05-21 | 2020-05-19 | 21.669 | 17,494 | +4,843 | 0.00% | 379,075 |
| 2020-05-20 | 2020-05-18 | 21.478 | 12,651 | -14,819 | 0.00% | 271,719 |
| 2020-05-15 | 2020-05-13 | 22.159 | 27,470 | +4,697 | 0.00% | 608,720 |
| 2020-05-13 | 2020-05-11 | 22.323 | 22,773 | -2,055 | 0.00% | 508,362 |
| 2020-05-08 | 2020-05-06 | 21.696 | 24,828 | +2,055 | 0.00% | 538,671 |
| 2020-04-24 | 2020-04-22 | 21.751 | 22,773 | +5,723 | 0.00% | 495,327 |
| 2020-04-23 | 2020-04-21 | 22.296 | 17,050 | -7,338 | 0.00% | 380,142 |
| 2020-04-17 | 2020-04-15 | 23.086 | 24,388 | -146 | 0.00% | 563,026 |
| 2020-04-15 | 2020-04-09 | 22.950 | 24,534 | -1,468 | 0.00% | 563,053 |
| 2020-04-09 | 2020-04-07 | 22.596 | 26,002 | +1,468 | 0.00% | 587,530 |
| 2020-04-03 | 2020-04-01 | 22.105 | 24,534 | +5,136 | 0.00% | 542,323 |
| 2020-04-01 | 2020-03-30 | 22.132 | 19,398 | +5,429 | 0.00% | 429,320 |
| 2020-03-31 | 2020-03-27 | 23.386 | 13,969 | +440 | 0.00% | 326,679 |
| 2020-03-30 | 2020-03-26 | 22.841 | 13,529 | -5,283 | 0.00% | 309,014 |
| 2020-03-26 | 2020-03-24 | 21.614 | 18,812 | -146 | 0.00% | 406,609 |
| 2020-03-25 | 2020-03-23 | 20.333 | 18,958 | +2,348 | 0.00% | 385,478 |
| 2020-03-24 | 2020-03-20 | 22.241 | 16,610 | +1,467 | 0.00% | 369,427 |
| 2020-03-19 | 2020-03-17 | 22.868 | 15,143 | +747 | 0.00% | 346,292 |
| 2020-03-18 | 2020-03-16 | 22.950 | 14,396 | +440 | 0.00% | 330,387 |
| 2020-03-17 | 2020-03-13 | 23.577 | 13,956 | -1,467 | 0.00% | 329,038 |
| 2020-03-16 | 2020-03-12 | 24.176 | 15,423 | +147 | 0.00% | 372,873 |
| 2020-03-11 | 2020-03-09 | 25.212 | 15,276 | +587 | 0.00% | 385,141 |
| 2020-03-10 | 2020-03-06 | 26.112 | 14,689 | +733 | 0.00% | 383,554 |
| 2020-03-09 | 2020-03-05 | 26.493 | 13,956 | -2,641 | 0.00% | 369,739 |
| 2020-03-06 | 2020-03-04 | 24.472 | 16,597 | -8,218 | 0.00% | 406,167 |
| 2020-03-05 | 2020-03-03 | 23.193 | 24,815 | +493 | 0.00% | 575,536 |
| 2020-03-02 | 2020-02-27 | 23.443 | 24,322 | +1,726 | 0.00% | 570,189 |
| 2020-02-28 | 2020-02-26 | 23.416 | 22,596 | -144 | 0.00% | 529,098 |
| 2020-02-27 | 2020-02-25 | 22.943 | 22,740 | +144 | 0.00% | 521,719 |
| 2020-02-25 | 2020-02-21 | 23.638 | 22,596 | +1,448 | 0.00% | 534,125 |
| 2020-02-21 | 2020-02-19 | 24.667 | 21,148 | -143 | 0.00% | 521,657 |
| 2020-02-12 | 2020-02-10 | 24.305 | 21,291 | -288 | 0.00% | 517,487 |
| 2020-02-10 | 2020-02-06 | 24.055 | 21,579 | +144 | 0.00% | 519,086 |
| 2020-02-03 | 2020-01-30 | 23.638 | 21,435 | +144 | 0.00% | 506,681 |
| 2020-01-30 | 2020-01-24 | 24.556 | 21,291 | +287 | 0.00% | 522,816 |
| 2020-01-23 | 2020-01-21 | 24.500 | 21,004 | -144 | 0.00% | 514,600 |
| 2020-01-22 | 2020-01-20 | 25.195 | 21,148 | +144 | 0.00% | 532,831 |
| 2020-01-21 | 2020-01-17 | 25.223 | 21,004 | +4,315 | 0.00% | 529,787 |
| 2020-01-17 | 2020-01-15 | 24.695 | 16,689 | +7,192 | 0.00% | 412,131 |
| 2020-01-16 | 2020-01-14 | 24.389 | 9,497 | +719 | 0.00% | 231,621 |
| 2020-01-15 | 2020-01-13 | 24.528 | 8,778 | -287 | 0.00% | 215,306 |
| 2020-01-08 | 2020-01-06 | 24.584 | 9,065 | +287 | 0.00% | 222,850 |
| 2019-12-30 | 2019-12-24 | 24.278 | 8,778 | -143 | 0.00% | 213,109 |
| 2019-12-18 | 2019-12-16 | 24.639 | 8,921 | -288 | 0.00% | 219,806 |
| 2019-12-11 | 2019-12-09 | 24.611 | 9,209 | -144 | 0.00% | 226,646 |
| 2019-12-04 | 2019-12-02 | 24.444 | 9,353 | -144 | 0.00% | 228,629 |
| 2019-12-03 | 2019-11-29 | 24.556 | 9,497 | +432 | 0.00% | 233,206 |
| 2019-11-19 | 2019-11-15 | 25.028 | 9,065 | +269 | 0.00% | 226,883 |
| 2019-10-15 | 2019-10-11 | 25.418 | 8,796 | +4,315 | 0.00% | 223,575 |
| 2019-10-08 | 2019-10-03 | 26.558 | 4,481 | +144 | 0.00% | 119,006 |
| 2019-10-04 | 2019-10-02 | 26.920 | 4,337 | +1 | 0.00% | 116,750 |
| 2019-09-06 | 2019-09-04 | 28.033 | 4,336 | -1,151 | 0.00% | 121,550 |
| 2019-09-05 | 2019-09-03 | 27.180 | 5,487 | +30 | 0.00% | 149,136 |
| 2019-09-04 | 2019-09-02 | 26.900 | 5,457 | +1,145 | 0.00% | 146,795 |
| 2019-08-19 | 2019-08-15 | 28.802 | 4,312 | -2,575 | 0.00% | 124,193 |
| 2019-08-16 | 2019-08-14 | 28.242 | 6,887 | +2,575 | 0.00% | 194,506 |
| 2019-08-02 | 2019-07-31 | 31.738 | 4,312 | -572 | 0.00% | 136,854 |
| 2019-07-29 | 2019-07-25 | 31.318 | 4,884 | -286 | 0.00% | 152,959 |
| 2019-07-23 | 2019-07-19 | 31.388 | 5,170 | +572 | 0.00% | 162,277 |
| 2019-07-19 | 2019-07-17 | 31.248 | 4,598 | -143 | 0.00% | 143,680 |
| 2019-07-18 | 2019-07-16 | 31.179 | 4,741 | -2,289 | 0.00% | 147,818 |
| 2019-07-17 | 2019-07-15 | 31.248 | 7,030 | -715 | 0.00% | 219,677 |
| 2019-07-11 | 2019-07-09 | 30.759 | 7,745 | +286 | 0.00% | 238,229 |
| 2019-07-10 | 2019-07-08 | 31.109 | 7,459 | +429 | 0.00% | 232,040 |
| 2019-07-09 | 2019-07-05 | 31.388 | 7,030 | +1,860 | 0.00% | 220,660 |
| 2019-07-04 | 2019-07-02 | 30.619 | 5,170 | +143 | 0.00% | 158,302 |
| 2019-06-25 | 2019-06-21 | 30.549 | 5,027 | +286 | 0.00% | 153,572 |
| 2019-06-24 | 2019-06-20 | 30.619 | 4,741 | -2,003 | 0.00% | 145,166 |
| 2019-06-21 | 2019-06-19 | 30.060 | 6,744 | -858 | 0.00% | 202,725 |
| 2019-06-20 | 2019-06-18 | 29.361 | 7,602 | +1,430 | 0.00% | 223,202 |
| 2019-06-19 | 2019-06-17 | 29.641 | 6,172 | +429 | 0.00% | 182,942 |
| 2019-06-18 | 2019-06-14 | 30.689 | 5,743 | +2,718 | 0.00% | 176,248 |
| 2019-05-10 | 2019-05-08 | 34.185 | 3,025 | +143 | 0.00% | 103,408 |
| 2019-04-04 | 2019-04-02 | 36.072 | 2,882 | -286 | 0.00% | 103,960 |
| 2019-03-18 | 2019-03-14 | 36.142 | 3,168 | +286 | 0.00% | 114,498 |
| 2019-03-14 | 2019-03-12 | 36.911 | 2,882 | +1,431 | 0.00% | 106,377 |
| 2019-03-12 | 2019-03-08 | 39.054 | 1,451 | +35 | 0.00% | 56,668 |
| 2019-03-07 | 2019-03-05 | 39.126 | 1,416 | -4,605 | 0.00% | 55,402 |
| 2019-03-06 | 2019-03-04 | 38.983 | 6,021 | -2,372 | 0.00% | 234,715 |
| 2019-03-05 | 2019-03-01 | 38.911 | 8,393 | +6,977 | 0.00% | 326,580 |
| 2019-03-01 | 2019-02-27 | 40.273 | 1,416 | -558 | 0.00% | 57,026 |
| 2019-02-28 | 2019-02-26 | 42.852 | 1,974 | +558 | 0.00% | 84,590 |
| 2019-02-26 | 2019-02-22 | 41.061 | 1,416 | -418 | 0.00% | 58,142 |
| 2019-02-11 | 2019-02-04 | 37.979 | 1,834 | -279 | 0.00% | 69,654 |
| 2019-01-31 | 2019-01-29 | 37.621 | 2,113 | +279 | 0.00% | 79,494 |
| 2019-01-22 | 2019-01-18 | 36.976 | 1,834 | -279 | 0.00% | 67,814 |
| 2019-01-04 | 2019-01-02 | 35.256 | 2,113 | +418 | 0.00% | 74,497 |
| 2018-12-20 | 2018-12-18 | 36.188 | 1,695 | +140 | 0.00% | 61,339 |
| 2018-11-12 | 2018-11-08 | 38.051 | 1,555 | +139 | 0.00% | 59,169 |
| 2018-10-12 | 2018-10-10 | 39.699 | 1,416 | +21 | 0.00% | 56,214 |
| 2018-10-09 | 2018-10-05 | 40.058 | 1,395 | +1,395 | 0.00% | 55,880 |
| 2018-09-24 | 2018-09-20 | 42.422 | 0 | -1,116 | ||
| 2018-09-13 | 2018-09-11 | 42.158 | 1,116 | +19 | 0.00% | 47,048 |
| 2018-08-15 | 2018-08-13 | 41.574 | 1,097 | +1,097 | 0.00% | 45,607 |
| 2007-06-26 | 2007-06-22 | 99.723 | 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