History of CCASS shareholding
Participant: CITIC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 112.400 | 263,688 | +0 | 0.05% | 29,638,531 |
| 2025-10-13 | 2025-10-09 | 119.400 | 263,688 | +0 | 0.05% | 31,484,347 |
| 2025-10-10 | 2025-10-08 | 120.200 | 263,688 | +21,000 | 0.05% | 31,695,298 |
| 2025-10-08 | 2025-10-03 | 120.900 | 242,688 | -2,000 | 0.05% | 29,340,979 |
| 2025-10-06 | 2025-10-02 | 121.400 | 244,688 | +17,500 | 0.05% | 29,705,123 |
| 2025-10-03 | 2025-09-30 | 118.700 | 227,188 | -1,500 | 0.05% | 26,967,216 |
| 2025-10-02 | 2025-09-29 | 109.800 | 228,688 | +200 | 0.05% | 25,109,942 |
| 2025-09-30 | 2025-09-26 | 107.600 | 228,488 | -20,000 | 0.05% | 24,585,309 |
| 2025-09-29 | 2025-09-25 | 111.300 | 248,488 | -2,800 | 0.05% | 27,656,714 |
| 2025-09-26 | 2025-09-24 | 109.200 | 251,288 | -32,500 | 0.05% | 27,440,650 |
| 2025-09-25 | 2025-09-23 | 109.700 | 283,788 | +10,000 | 0.06% | 31,131,544 |
| 2025-09-24 | 2025-09-22 | 113.400 | 273,788 | -10,000 | 0.06% | 31,047,559 |
| 2025-09-23 | 2025-09-19 | 110.300 | 283,788 | -5,200 | 0.06% | 31,301,816 |
| 2025-09-22 | 2025-09-18 | 111.800 | 288,988 | +6,400 | 0.06% | 32,308,858 |
| 2025-09-19 | 2025-09-17 | 113.600 | 282,588 | +10,000 | 0.06% | 32,101,997 |
| 2025-09-17 | 2025-09-15 | 111.800 | 272,588 | +15,500 | 0.06% | 30,475,338 |
| 2025-09-16 | 2025-09-12 | 110.700 | 257,088 | +10,000 | 0.05% | 28,459,642 |
| 2025-09-15 | 2025-09-11 | 108.600 | 247,088 | -15,200 | 0.05% | 26,833,757 |
| 2025-09-12 | 2025-09-10 | 115.100 | 262,288 | +3,300 | 0.05% | 30,189,349 |
| 2025-09-11 | 2025-09-09 | 114.100 | 258,988 | -7,000 | 0.05% | 29,550,531 |
| 2025-09-10 | 2025-09-08 | 117.400 | 265,988 | +9,100 | 0.06% | 31,226,991 |
| 2025-09-09 | 2025-09-05 | 113.986 | 256,888 | +5,700 | 0.05% | 29,281,619 |
| 2025-09-08 | 2025-09-04 | 109.370 | 251,188 | -16,989 | 0.05% | 27,472,509 |
| 2025-09-05 | 2025-09-03 | 118.000 | 268,177 | -61,391 | 0.06% | 31,644,759 |
| 2025-09-04 | 2025-09-02 | 117.397 | 329,568 | -42,057 | 0.07% | 38,690,455 |
| 2025-09-03 | 2025-09-01 | 116.394 | 371,625 | -102,652 | 0.08% | 43,254,954 |
| 2025-09-02 | 2025-08-29 | 108.267 | 474,277 | +49,831 | 0.10% | 51,348,345 |
| 2025-09-01 | 2025-08-28 | 101.644 | 424,446 | +14,949 | 0.09% | 43,142,453 |
| 2025-08-29 | 2025-08-27 | 102.347 | 409,497 | +114,810 | 0.09% | 41,910,596 |
| 2025-08-28 | 2025-08-26 | 105.056 | 294,687 | +9,966 | 0.06% | 30,958,549 |
| 2025-08-27 | 2025-08-25 | 106.962 | 284,721 | +52,024 | 0.06% | 30,454,372 |
| 2025-08-26 | 2025-08-22 | 103.551 | 232,697 | +75,344 | 0.05% | 24,095,915 |
| 2025-08-25 | 2025-08-21 | 102.748 | 157,353 | -1,595 | 0.03% | 16,167,688 |
| 2025-08-22 | 2025-08-20 | 101.644 | 158,948 | +598 | 0.03% | 16,156,134 |
| 2025-08-21 | 2025-08-19 | 101.343 | 158,350 | -55,511 | 0.03% | 16,047,685 |
| 2025-08-19 | 2025-08-15 | 107.966 | 213,861 | +6,079 | 0.05% | 23,089,621 |
| 2025-08-18 | 2025-08-14 | 107.665 | 207,782 | +11,959 | 0.04% | 22,370,752 |
| 2025-08-15 | 2025-08-13 | 106.661 | 195,823 | +31,095 | 0.04% | 20,886,704 |
| 2025-08-12 | 2025-08-08 | 99.487 | 164,728 | +99 | 0.04% | 16,388,269 |
| 2025-08-11 | 2025-08-07 | 100.440 | 164,629 | +4,086 | 0.04% | 16,535,349 |
| 2025-08-08 | 2025-08-06 | 104.955 | 160,543 | +2,193 | 0.03% | 16,849,848 |
| 2025-08-06 | 2025-08-04 | 100.641 | 158,350 | +1,296 | 0.04% | 15,936,463 |
| 2025-08-05 | 2025-08-01 | 102.046 | 157,054 | -6,080 | 0.04% | 16,026,655 |
| 2025-08-04 | 2025-07-31 | 106.059 | 163,134 | -598 | 0.04% | 17,301,845 |
| 2025-08-01 | 2025-07-30 | 112.381 | 163,732 | -26,011 | 0.04% | 18,400,284 |
| 2025-07-31 | 2025-07-29 | 112.079 | 189,743 | +17,141 | 0.05% | 21,266,297 |
| 2025-07-30 | 2025-07-28 | 100.741 | 172,602 | +499 | 0.04% | 17,388,114 |
| 2025-07-29 | 2025-07-25 | 98.784 | 172,103 | +1,993 | 0.04% | 17,001,103 |
| 2025-07-28 | 2025-07-24 | 96.828 | 170,110 | +11,561 | 0.04% | 16,471,384 |
| 2025-07-24 | 2025-07-22 | 91.961 | 158,549 | -1,097 | 0.04% | 14,580,383 |
| 2025-07-23 | 2025-07-21 | 91.660 | 159,646 | -99 | 0.04% | 14,633,208 |
| 2025-07-21 | 2025-07-17 | 91.209 | 159,745 | -1,495 | 0.04% | 14,570,153 |
| 2025-07-15 | 2025-07-11 | 88.449 | 161,240 | -299 | 0.04% | 14,261,593 |
| 2025-07-14 | 2025-07-10 | 80.071 | 161,539 | +9,368 | 0.04% | 12,934,607 |
| 2025-07-10 | 2025-07-08 | 79.971 | 152,171 | +100 | 0.04% | 12,169,232 |
| 2025-07-02 | 2025-06-27 | 76.308 | 152,071 | +99 | 0.04% | 11,604,290 |
| 2025-06-26 | 2025-06-24 | 77.663 | 151,972 | -797 | 0.04% | 11,802,594 |
| 2025-06-25 | 2025-06-23 | 74.603 | 152,769 | +997 | 0.04% | 11,396,963 |
| 2025-06-23 | 2025-06-19 | 73.399 | 151,772 | -24,218 | 0.04% | 11,139,839 |
| 2025-06-20 | 2025-06-18 | 75.154 | 175,990 | +100 | 0.05% | 13,226,433 |
| 2025-06-17 | 2025-06-13 | 79.971 | 175,890 | -103 | 0.05% | 14,066,058 |
| 2025-06-16 | 2025-06-12 | 78.717 | 175,993 | +302 | 0.05% | 13,853,557 |
| 2025-06-13 | 2025-06-11 | 75.205 | 175,691 | +100 | 0.05% | 13,212,777 |
| 2025-06-02 | 2025-05-29 | 71.191 | 175,591 | +8,072 | 0.05% | 12,500,506 |
| 2025-05-29 | 2025-05-27 | 66.726 | 167,519 | -199 | 0.04% | 11,177,860 |
| 2025-05-28 | 2025-05-26 | 65.873 | 167,718 | -2,093 | 0.04% | 11,048,094 |
| 2025-05-27 | 2025-05-23 | 67.880 | 169,811 | +18,936 | 0.04% | 11,526,742 |
| 2025-05-19 | 2025-05-15 | 64.017 | 150,875 | -2,592 | 0.04% | 9,658,527 |
| 2025-05-15 | 2025-05-13 | 64.032 | 153,467 | +3,403 | 0.04% | 9,826,772 |
| 2025-05-14 | 2025-05-12 | 64.442 | 150,064 | -92,774 | 0.04% | 9,670,467 |
| 2025-05-12 | 2025-05-08 | 63.108 | 242,838 | -16,566 | 0.06% | 15,325,091 |
| 2025-05-09 | 2025-05-07 | 62.185 | 259,404 | -13,644 | 0.07% | 16,130,974 |
| 2025-05-08 | 2025-05-06 | 63.981 | 273,048 | +4,678 | 0.07% | 17,469,753 |
| 2025-05-07 | 2025-05-02 | 66.084 | 268,370 | -97 | 0.07% | 17,734,997 |
| 2025-05-06 | 2025-04-30 | 61.723 | 268,467 | +18,613 | 0.07% | 16,570,585 |
| 2025-05-02 | 2025-04-29 | 62.236 | 249,854 | +32,646 | 0.07% | 15,549,929 |
| 2025-04-28 | 2025-04-24 | 59.465 | 217,208 | +17,931 | 0.06% | 12,916,372 |
| 2025-04-24 | 2025-04-22 | 56.233 | 199,277 | +9,453 | 0.05% | 11,205,959 |
| 2025-04-22 | 2025-04-16 | 52.436 | 189,824 | -23,388 | 0.05% | 9,953,672 |
| 2025-04-17 | 2025-04-15 | 53.462 | 213,212 | -1,072 | 0.06% | 11,398,840 |
| 2025-04-16 | 2025-04-14 | 54.335 | 214,284 | +4,677 | 0.06% | 11,643,057 |
| 2025-04-15 | 2025-04-11 | 52.642 | 209,607 | +2,924 | 0.06% | 11,034,037 |
| 2025-04-11 | 2025-04-09 | 49.666 | 206,683 | -2,339 | 0.05% | 10,265,058 |
| 2025-04-10 | 2025-04-08 | 50.025 | 209,022 | -9,550 | 0.06% | 10,456,297 |
| 2025-04-09 | 2025-04-07 | 52.334 | 218,572 | -2,826 | 0.06% | 11,438,682 |
| 2025-04-08 | 2025-04-03 | 65.828 | 221,398 | +3,995 | 0.06% | 14,574,097 |
| 2025-04-02 | 2025-03-31 | 71.010 | 217,403 | -2,728 | 0.06% | 15,437,712 |
| 2025-04-01 | 2025-03-28 | 71.317 | 220,131 | +7,796 | 0.06% | 15,699,192 |
| 2025-03-31 | 2025-03-27 | 72.087 | 212,335 | -5,555 | 0.06% | 15,306,617 |
| 2025-03-28 | 2025-03-26 | 68.650 | 217,890 | -2,923 | 0.06% | 14,958,041 |
| 2025-03-27 | 2025-03-25 | 69.676 | 220,813 | -4,093 | 0.06% | 15,385,291 |
| 2025-03-26 | 2025-03-24 | 71.164 | 224,906 | +97 | 0.06% | 16,005,115 |
| 2025-03-25 | 2025-03-21 | 70.394 | 224,809 | -11,597 | 0.06% | 15,825,196 |
| 2025-03-24 | 2025-03-20 | 73.524 | 236,406 | +2,826 | 0.06% | 17,381,449 |
| 2025-03-21 | 2025-03-19 | 73.626 | 233,580 | +4,288 | 0.06% | 17,197,640 |
| 2025-03-20 | 2025-03-18 | 74.242 | 229,292 | -7,698 | 0.06% | 17,023,103 |
| 2025-03-19 | 2025-03-17 | 67.162 | 236,990 | +974 | 0.06% | 15,916,624 |
| 2025-03-18 | 2025-03-14 | 66.187 | 236,016 | +20,562 | 0.06% | 15,621,130 |
| 2025-03-13 | 2025-03-11 | 63.724 | 215,454 | -5,847 | 0.06% | 13,729,587 |
| 2025-03-11 | 2025-03-07 | 65.109 | 221,301 | +1,949 | 0.06% | 14,408,750 |
| 2025-03-07 | 2025-03-05 | 61.826 | 219,352 | +488 | 0.06% | 13,561,569 |
| 2025-03-06 | 2025-03-04 | 61.364 | 218,864 | -293 | 0.06% | 13,430,334 |
| 2025-03-05 | 2025-03-03 | 60.646 | 219,157 | +4,386 | 0.06% | 13,290,892 |
| 2025-03-04 | 2025-02-28 | 60.902 | 214,771 | +7,698 | 0.06% | 13,079,997 |
| 2025-03-03 | 2025-02-27 | 64.340 | 207,073 | +1,949 | 0.05% | 13,323,009 |
| 2025-02-28 | 2025-02-26 | 64.955 | 205,124 | -390 | 0.05% | 13,323,904 |
| 2025-02-27 | 2025-02-25 | 62.339 | 205,514 | +25,825 | 0.05% | 12,811,471 |
| 2025-02-26 | 2025-02-24 | 64.545 | 179,689 | +10,232 | 0.05% | 11,598,009 |
| 2025-02-25 | 2025-02-21 | 71.831 | 169,457 | +2,144 | 0.04% | 12,172,194 |
| 2025-02-24 | 2025-02-20 | 67.880 | 167,313 | -1,461 | 0.04% | 11,357,188 |
| 2025-02-20 | 2025-02-18 | 65.674 | 168,774 | +97 | 0.04% | 11,084,008 |
| 2025-02-19 | 2025-02-17 | 65.212 | 168,677 | +487 | 0.04% | 10,999,748 |
| 2025-02-18 | 2025-02-14 | 63.981 | 168,190 | -1,072 | 0.04% | 10,760,883 |
| 2025-02-14 | 2025-02-12 | 60.184 | 169,262 | +98 | 0.04% | 10,186,824 |
| 2025-02-12 | 2025-02-10 | 60.081 | 169,164 | +22,901 | 0.04% | 10,163,567 |
| 2025-02-11 | 2025-02-07 | 60.081 | 146,263 | -4,873 | 0.04% | 8,787,648 |
| 2025-02-10 | 2025-02-06 | 61.313 | 151,136 | -3,995 | 0.04% | 9,266,530 |
| 2025-02-03 | 2025-01-24 | 57.311 | 155,131 | +974 | 0.04% | 8,890,641 |
| 2025-01-27 | 2025-01-23 | 55.720 | 154,157 | -974 | 0.04% | 8,589,628 |
| 2025-01-23 | 2025-01-21 | 57.208 | 155,131 | -195 | 0.04% | 8,874,722 |
| 2025-01-22 | 2025-01-20 | 57.105 | 155,326 | +974 | 0.04% | 8,869,939 |
| 2025-01-17 | 2025-01-15 | 53.616 | 154,352 | +98 | 0.04% | 8,275,797 |
| 2025-01-15 | 2025-01-13 | 53.360 | 154,254 | -1,754 | 0.04% | 8,230,971 |
| 2025-01-10 | 2025-01-08 | 52.436 | 156,008 | -6,432 | 0.04% | 8,180,485 |
| 2025-01-09 | 2025-01-07 | 52.847 | 162,440 | -1,462 | 0.04% | 8,584,431 |
| 2025-01-08 | 2025-01-06 | 53.565 | 163,902 | -1,656 | 0.04% | 8,779,425 |
| 2025-01-07 | 2025-01-03 | 54.181 | 165,558 | -1,950 | 0.04% | 8,970,061 |
| 2025-01-06 | 2025-01-02 | 54.540 | 167,508 | -6,821 | 0.04% | 9,135,874 |
| 2025-01-03 | 2024-12-31 | 57.978 | 174,329 | -3,313 | 0.05% | 10,107,166 |
| 2025-01-02 | 2024-12-27 | 55.310 | 177,642 | -111,485 | 0.05% | 9,825,298 |
| 2024-12-30 | 2024-12-24 | 57.105 | 289,127 | -134,970 | 0.08% | 16,510,686 |
| 2024-12-27 | 2024-12-20 | 56.541 | 424,097 | -51,650 | 0.11% | 23,978,836 |
| 2024-12-23 | 2024-12-19 | 56.336 | 475,747 | -64,415 | 0.13% | 26,801,537 |
| 2024-12-19 | 2024-12-17 | 56.130 | 540,162 | -48,726 | 0.14% | 30,319,543 |
| 2024-12-18 | 2024-12-16 | 56.900 | 588,888 | +36,544 | 0.16% | 33,507,772 |
| 2024-12-17 | 2024-12-13 | 57.618 | 552,344 | -25,240 | 0.15% | 31,825,168 |
| 2024-12-16 | 2024-12-12 | 58.593 | 577,584 | -2,923 | 0.15% | 33,842,510 |
| 2024-12-13 | 2024-12-11 | 59.465 | 580,507 | +18,028 | 0.15% | 34,520,112 |
| 2024-12-12 | 2024-12-10 | 59.209 | 562,479 | -50,479 | 0.15% | 33,303,772 |
| 2024-12-11 | 2024-12-09 | 61.415 | 612,958 | +135,457 | 0.16% | 37,644,902 |
| 2024-12-10 | 2024-12-06 | 56.028 | 477,501 | +138,381 | 0.13% | 26,753,353 |
| 2024-12-09 | 2024-12-05 | 51.308 | 339,120 | -67,436 | 0.09% | 17,399,417 |
| 2024-12-06 | 2024-12-04 | 52.693 | 406,556 | -2,924 | 0.11% | 21,422,597 |
| 2024-12-05 | 2024-12-03 | 53.514 | 409,480 | +116,357 | 0.11% | 21,912,822 |
| 2024-12-04 | 2024-12-02 | 50.333 | 293,123 | +32,159 | 0.08% | 14,753,675 |
| 2024-12-03 | 2024-11-29 | 48.280 | 260,964 | +10,525 | 0.07% | 12,599,448 |
| 2024-12-02 | 2024-11-28 | 46.895 | 250,439 | -16,567 | 0.07% | 11,744,363 |
| 2024-11-29 | 2024-11-27 | 48.126 | 267,006 | +7,797 | 0.07% | 12,850,060 |
| 2024-11-28 | 2024-11-26 | 46.844 | 259,209 | -1,949 | 0.07% | 12,142,333 |
| 2024-11-26 | 2024-11-22 | 47.254 | 261,158 | -78,644 | 0.07% | 12,340,827 |
| 2024-11-25 | 2024-11-21 | 50.179 | 339,802 | -49,603 | 0.09% | 17,050,852 |
| 2024-11-22 | 2024-11-20 | 51.564 | 389,405 | -20,952 | 0.10% | 20,079,315 |
| 2024-11-18 | 2024-11-14 | 51.821 | 410,357 | +15,105 | 0.11% | 21,264,958 |
| 2024-11-15 | 2024-11-13 | 56.387 | 395,252 | -2,728 | 0.10% | 22,287,075 |
| 2024-11-14 | 2024-11-12 | 58.798 | 397,980 | -1,852 | 0.11% | 23,400,609 |
| 2024-11-13 | 2024-11-11 | 57.978 | 399,832 | -7,796 | 0.11% | 23,181,274 |
| 2024-11-11 | 2024-11-07 | 59.363 | 407,628 | +43,853 | 0.11% | 24,197,955 |
| 2024-11-07 | 2024-11-05 | 55.412 | 363,775 | +49,603 | 0.10% | 20,157,557 |
| 2024-11-05 | 2024-11-01 | 52.385 | 314,172 | -292 | 0.08% | 16,457,904 |
| 2024-11-01 | 2024-10-30 | 53.052 | 314,464 | +3,898 | 0.08% | 16,682,947 |
| 2024-10-31 | 2024-10-29 | 54.643 | 310,566 | +7,016 | 0.08% | 16,970,116 |
| 2024-10-30 | 2024-10-28 | 54.129 | 303,550 | -585 | 0.08% | 16,431,000 |
| 2024-10-29 | 2024-10-25 | 54.899 | 304,135 | +35,180 | 0.08% | 16,696,732 |
| 2024-10-28 | 2024-10-24 | 51.256 | 268,955 | +73,479 | 0.07% | 13,785,623 |
| 2024-10-25 | 2024-10-23 | 53.309 | 195,476 | +20,367 | 0.05% | 10,420,542 |
| 2024-10-23 | 2024-10-21 | 51.564 | 175,109 | +1,754 | 0.05% | 9,029,336 |
| 2024-10-22 | 2024-10-18 | 52.539 | 173,355 | +33,816 | 0.05% | 9,107,887 |
| 2024-10-18 | 2024-10-16 | 50.641 | 139,539 | +585 | 0.04% | 7,066,332 |
| 2024-10-17 | 2024-10-15 | 51.923 | 138,954 | +9,745 | 0.04% | 7,214,942 |
| 2024-10-16 | 2024-10-14 | 55.053 | 129,209 | +9,745 | 0.03% | 7,113,344 |
| 2024-10-15 | 2024-10-10 | 57.721 | 119,464 | -1,949 | 0.03% | 6,895,581 |
| 2024-10-14 | 2024-10-09 | 58.337 | 121,413 | -12,474 | 0.03% | 7,082,832 |
| 2024-10-10 | 2024-10-08 | 58.850 | 133,887 | -877 | 0.04% | 7,879,218 |
| 2024-10-09 | 2024-10-07 | 70.804 | 134,764 | -97 | 0.04% | 9,541,887 |
| 2024-10-08 | 2024-10-04 | 68.855 | 134,861 | -1,170 | 0.04% | 9,285,819 |
| 2024-10-07 | 2024-10-03 | 61.723 | 136,031 | -35,764 | 0.04% | 8,396,240 |
| 2024-10-04 | 2024-10-02 | 65.828 | 171,795 | +5,165 | 0.05% | 11,308,851 |
| 2024-10-03 | 2024-09-30 | 56.028 | 166,630 | +49,602 | 0.04% | 9,335,920 |
| 2024-10-02 | 2024-09-27 | 52.744 | 117,028 | -115,772 | 0.03% | 6,172,544 |
| 2024-09-30 | 2024-09-26 | 42.585 | 232,800 | -136,140 | 0.06% | 9,913,851 |
| 2024-09-27 | 2024-09-25 | 41.867 | 368,940 | -119,865 | 0.10% | 15,446,397 |
| 2024-09-26 | 2024-09-24 | 42.842 | 488,805 | +47,751 | 0.13% | 20,941,289 |
| 2024-09-25 | 2024-09-23 | 42.021 | 441,054 | +158,846 | 0.12% | 18,533,480 |
| 2024-09-24 | 2024-09-20 | 43.611 | 282,208 | +108,074 | 0.07% | 12,307,492 |
| 2024-09-23 | 2024-09-19 | 39.045 | 174,134 | -975 | 0.05% | 6,799,070 |
| 2024-09-19 | 2024-09-16 | 38.686 | 175,109 | +7,796 | 0.05% | 6,774,248 |
| 2024-09-17 | 2024-09-13 | 38.275 | 167,313 | -5,554 | 0.04% | 6,403,978 |
| 2024-09-16 | 2024-09-12 | 37.403 | 172,867 | +35,959 | 0.05% | 6,465,780 |
| 2024-09-13 | 2024-09-11 | 35.300 | 136,908 | -9,745 | 0.04% | 4,832,797 |
| 2024-09-12 | 2024-09-10 | 33.042 | 146,653 | -34,205 | 0.04% | 4,845,718 |
| 2024-09-11 | 2024-09-09 | 36.890 | 180,858 | +5,652 | 0.05% | 6,671,875 |
| 2024-09-10 | 2024-09-05 | 35.505 | 175,206 | -39,760 | 0.05% | 6,220,659 |
| 2024-09-09 | 2024-09-04 | 35.813 | 214,966 | -2,924 | 0.06% | 7,698,507 |
| 2024-09-05 | 2024-09-03 | 34.684 | 217,890 | -3,313 | 0.06% | 7,557,276 |
| 2024-09-04 | 2024-09-02 | 33.914 | 221,203 | +974 | 0.06% | 7,501,943 |
| 2024-09-03 | 2024-08-30 | 35.197 | 220,229 | -1,949 | 0.06% | 7,751,396 |
| 2024-08-28 | 2024-08-26 | 33.966 | 222,178 | -7,796 | 0.06% | 7,546,409 |
| 2024-08-27 | 2024-08-23 | 32.221 | 229,974 | -5,847 | 0.06% | 7,410,025 |
| 2024-08-26 | 2024-08-22 | 32.375 | 235,821 | -13,643 | 0.06% | 7,634,720 |
| 2024-08-23 | 2024-08-21 | 32.837 | 249,464 | -27,287 | 0.07% | 8,191,608 |
| 2024-08-22 | 2024-08-20 | 33.863 | 276,751 | +293 | 0.07% | 9,371,615 |
| 2024-08-21 | 2024-08-19 | 34.068 | 276,458 | -6,822 | 0.07% | 9,418,431 |
| 2024-08-16 | 2024-08-14 | 34.120 | 283,280 | +780 | 0.08% | 9,665,378 |
| 2024-08-14 | 2024-08-12 | 36.069 | 282,500 | +3,410 | 0.07% | 10,189,552 |
| 2024-08-09 | 2024-08-07 | 36.377 | 279,090 | -2,338 | 0.07% | 10,152,472 |
| 2024-08-08 | 2024-08-06 | 36.172 | 281,428 | +7,698 | 0.07% | 10,179,764 |
| 2024-08-07 | 2024-08-05 | 34.068 | 273,730 | +10,720 | 0.07% | 9,325,493 |
| 2024-08-06 | 2024-08-02 | 33.914 | 263,010 | +6,822 | 0.07% | 8,919,798 |
| 2024-08-02 | 2024-07-31 | 32.888 | 256,188 | +23,291 | 0.07% | 8,425,547 |
| 2024-08-01 | 2024-07-30 | 30.631 | 232,897 | +97 | 0.06% | 7,133,777 |
| 2024-07-29 | 2024-07-25 | 29.758 | 232,800 | -195 | 0.06% | 6,927,751 |
| 2024-07-26 | 2024-07-24 | 29.297 | 232,995 | -3,898 | 0.06% | 6,825,964 |
| 2024-07-23 | 2024-07-19 | 29.399 | 236,893 | -1,754 | 0.06% | 6,964,471 |
| 2024-07-22 | 2024-07-18 | 30.169 | 238,647 | +45,607 | 0.06% | 7,199,703 |
| 2024-07-12 | 2024-07-10 | 28.322 | 193,040 | -4,677 | 0.05% | 5,467,234 |
| 2024-07-10 | 2024-07-08 | 28.732 | 197,717 | -5,360 | 0.05% | 5,680,850 |
| 2024-07-09 | 2024-07-05 | 29.861 | 203,077 | -7,212 | 0.05% | 6,064,081 |
| 2024-07-03 | 2024-06-28 | 29.964 | 210,289 | -36,934 | 0.06% | 6,301,018 |
| 2024-07-02 | 2024-06-27 | 30.836 | 247,223 | -6,821 | 0.07% | 7,623,329 |
| 2024-06-28 | 2024-06-26 | 32.016 | 254,044 | +5,847 | 0.07% | 8,133,451 |
| 2024-06-27 | 2024-06-25 | 31.452 | 248,197 | +11,207 | 0.07% | 7,806,175 |
| 2024-06-26 | 2024-06-24 | 31.144 | 236,990 | +36,057 | 0.06% | 7,380,742 |
| 2024-06-25 | 2024-06-21 | 31.246 | 200,933 | +2,923 | 0.05% | 6,278,413 |
| 2024-06-21 | 2024-06-19 | 32.580 | 198,010 | +1,462 | 0.05% | 6,451,224 |
| 2024-06-20 | 2024-06-18 | 32.272 | 196,548 | +16,567 | 0.05% | 6,343,086 |
| 2024-06-19 | 2024-06-17 | 33.555 | 179,981 | -18,029 | 0.05% | 6,039,288 |
| 2024-06-18 | 2024-06-14 | 36.831 | 198,010 | +17,639 | 0.05% | 7,292,909 |
| 2024-06-17 | 2024-06-13 | 38.804 | 180,371 | +49,014 | 0.05% | 6,999,135 |
| 2024-06-14 | 2024-06-12 | 39.407 | 131,357 | +38,590 | 0.04% | 5,176,385 |
| 2024-06-13 | 2024-06-11 | 36.338 | 92,767 | +43,971 | 0.03% | 3,370,943 |
| 2024-06-12 | 2024-06-07 | 36.831 | 48,796 | +456 | 0.01% | 1,797,206 |
| 2024-06-11 | 2024-06-06 | 37.544 | 48,340 | +1,369 | 0.01% | 1,814,854 |
| 2024-06-07 | 2024-06-05 | 38.092 | 46,971 | -16,421 | 0.01% | 1,789,201 |
| 2024-06-04 | 2024-05-31 | 37.324 | 63,392 | +4,470 | 0.02% | 2,366,061 |
| 2024-05-31 | 2024-05-29 | 38.969 | 58,922 | -5,018 | 0.02% | 2,296,104 |
| 2024-05-30 | 2024-05-28 | 39.791 | 63,940 | +11,404 | 0.02% | 2,544,214 |
| 2024-05-29 | 2024-05-27 | 39.845 | 52,536 | -456 | 0.01% | 2,093,321 |
| 2024-05-28 | 2024-05-24 | 40.229 | 52,992 | -3,923 | 0.02% | 2,131,821 |
| 2024-05-27 | 2024-05-23 | 41.270 | 56,915 | -9,579 | 0.02% | 2,348,909 |
| 2024-05-24 | 2024-05-22 | 42.805 | 66,494 | +1,460 | 0.02% | 2,846,282 |
| 2024-05-23 | 2024-05-21 | 42.367 | 65,034 | +365 | 0.02% | 2,755,271 |
| 2024-05-22 | 2024-05-20 | 44.395 | 64,669 | +2,645 | 0.02% | 2,870,950 |
| 2024-05-21 | 2024-05-17 | 44.340 | 62,024 | -26,638 | 0.02% | 2,750,127 |
| 2024-05-20 | 2024-05-16 | 45.162 | 88,662 | +4,196 | 0.03% | 4,004,139 |
| 2024-05-17 | 2024-05-14 | 45.271 | 84,466 | -15,052 | 0.02% | 3,823,899 |
| 2024-05-16 | 2024-05-13 | 43.627 | 99,518 | +16,421 | 0.03% | 4,341,693 |
| 2024-05-14 | 2024-05-10 | 41.764 | 83,097 | +5,930 | 0.02% | 3,470,442 |
| 2024-05-13 | 2024-05-09 | 40.887 | 77,167 | +12,158 | 0.02% | 3,155,113 |
| 2024-05-10 | 2024-05-08 | 39.900 | 65,009 | -16,421 | 0.02% | 2,593,876 |
| 2024-05-08 | 2024-05-06 | 41.599 | 81,430 | +11,130 | 0.02% | 3,387,432 |
| 2024-05-07 | 2024-05-03 | 40.119 | 70,300 | -68,420 | 0.02% | 2,820,401 |
| 2024-05-06 | 2024-05-02 | 42.367 | 138,720 | +91,683 | 0.04% | 5,877,099 |
| 2024-05-03 | 2024-04-30 | 38.859 | 47,037 | -54,371 | 0.01% | 1,827,807 |
| 2024-05-02 | 2024-04-29 | 39.791 | 101,408 | -490,895 | 0.03% | 4,035,090 |
| 2024-04-30 | 2024-04-26 | 38.585 | 592,303 | +547,364 | 0.17% | 22,853,937 |
| 2024-04-23 | 2024-04-19 | 36.119 | 44,939 | +274 | 0.01% | 1,623,130 |
| 2024-04-22 | 2024-04-18 | 37.763 | 44,665 | -10,765 | 0.01% | 1,686,673 |
| 2024-04-19 | 2024-04-17 | 37.708 | 55,430 | -5,656 | 0.02% | 2,090,151 |
| 2024-04-17 | 2024-04-15 | 37.379 | 61,086 | -1,277 | 0.02% | 2,283,339 |
| 2024-04-16 | 2024-04-12 | 38.475 | 62,363 | -11,586 | 0.02% | 2,399,433 |
| 2024-04-15 | 2024-04-11 | 38.640 | 73,949 | -182 | 0.02% | 2,857,366 |
| 2024-04-12 | 2024-04-10 | 40.339 | 74,131 | -1,278 | 0.02% | 2,990,351 |
| 2024-04-11 | 2024-04-09 | 41.106 | 75,409 | -49,171 | 0.02% | 3,099,766 |
| 2024-04-10 | 2024-04-08 | 39.845 | 124,580 | +3,102 | 0.04% | 4,963,947 |
| 2024-04-09 | 2024-04-05 | 38.530 | 121,478 | +23,354 | 0.03% | 4,680,555 |
| 2024-04-05 | 2024-04-02 | 40.284 | 98,124 | +26,273 | 0.03% | 3,952,820 |
| 2024-04-03 | 2024-03-28 | 40.668 | 71,851 | +730 | 0.02% | 2,922,006 |
| 2024-04-02 | 2024-03-27 | 40.394 | 71,121 | +1,095 | 0.02% | 2,872,829 |
| 2024-03-27 | 2024-03-25 | 42.586 | 70,026 | +2,737 | 0.02% | 2,982,118 |
| 2024-03-26 | 2024-03-22 | 40.613 | 67,289 | -22,534 | 0.02% | 2,732,793 |
| 2024-03-21 | 2024-03-19 | 43.353 | 89,823 | +457 | 0.03% | 3,894,112 |
| 2024-03-20 | 2024-03-18 | 46.861 | 89,366 | +182 | 0.03% | 4,187,770 |
| 2024-03-19 | 2024-03-15 | 44.943 | 89,184 | +4,014 | 0.03% | 4,008,162 |
| 2024-03-18 | 2024-03-14 | 49.272 | 85,170 | +25,909 | 0.02% | 4,196,534 |
| 2024-03-15 | 2024-03-13 | 56.069 | 59,261 | +28,280 | 0.02% | 3,322,684 |
| 2024-03-14 | 2024-03-12 | 56.726 | 30,981 | -36,856 | 0.01% | 1,757,439 |
| 2024-03-12 | 2024-03-08 | 51.300 | 67,837 | +4,014 | 0.02% | 3,480,061 |
| 2024-03-11 | 2024-03-07 | 49.327 | 63,823 | +41,144 | 0.02% | 3,148,213 |
| 2024-03-08 | 2024-03-06 | 62.098 | 22,679 | -730 | 0.01% | 1,408,310 |
| 2024-03-07 | 2024-03-05 | 59.522 | 23,409 | +456 | 0.01% | 1,393,340 |
| 2024-03-06 | 2024-03-04 | 61.988 | 22,953 | -11,768 | 0.01% | 1,422,809 |
| 2024-03-05 | 2024-03-01 | 55.082 | 34,721 | -912 | 0.01% | 1,912,506 |
| 2024-03-01 | 2024-02-28 | 52.506 | 35,633 | -1,186 | 0.01% | 1,870,951 |
| 2024-02-28 | 2024-02-26 | 54.205 | 36,819 | -1,825 | 0.01% | 1,995,780 |
| 2024-02-27 | 2024-02-23 | 52.945 | 38,644 | -25,088 | 0.01% | 2,045,991 |
| 2024-02-23 | 2024-02-21 | 51.958 | 63,732 | +1,278 | 0.02% | 3,311,390 |
| 2024-02-22 | 2024-02-20 | 49.601 | 62,454 | +638 | 0.02% | 3,097,799 |
| 2024-02-21 | 2024-02-19 | 45.984 | 61,816 | -54,736 | 0.02% | 2,842,545 |
| 2024-02-20 | 2024-02-16 | 44.723 | 116,552 | -17,060 | 0.03% | 5,212,599 |
| 2024-02-19 | 2024-02-15 | 42.805 | 133,612 | +48,442 | 0.04% | 5,719,274 |
| 2024-02-16 | 2024-02-14 | 42.147 | 85,170 | +7,389 | 0.02% | 3,589,694 |
| 2024-02-15 | 2024-02-09 | 51.794 | 77,781 | +92 | 0.02% | 4,028,559 |
| 2024-02-14 | 2024-02-07 | 56.397 | 77,689 | -246,314 | 0.02% | 4,381,465 |
| 2024-02-08 | 2024-02-06 | 53.712 | 324,003 | +306,524 | 0.09% | 17,402,816 |
| 2024-02-07 | 2024-02-05 | 49.821 | 17,479 | +7,480 | 0.00% | 870,813 |
| 2024-02-06 | 2024-02-02 | 47.902 | 9,999 | +548 | 0.00% | 478,975 |
| 2024-02-01 | 2024-01-30 | 61.714 | 9,451 | +91 | 0.00% | 583,258 |
| 2024-01-30 | 2024-01-26 | 70.812 | 9,360 | +365 | 0.00% | 662,800 |
| 2024-01-16 | 2024-01-12 | 85.720 | 8,995 | -365 | 0.00% | 771,050 |
| 2024-01-15 | 2024-01-11 | 86.597 | 9,360 | +365 | 0.00% | 810,545 |
| 2024-01-12 | 2024-01-10 | 81.171 | 8,995 | -91 | 0.00% | 730,131 |
| 2023-12-29 | 2023-12-27 | 84.459 | 9,086 | +1,824 | 0.00% | 767,396 |
| 2023-12-22 | 2023-12-20 | 84.624 | 7,262 | -91 | 0.00% | 614,537 |
| 2023-12-06 | 2023-12-04 | 91.475 | 7,353 | -1,095 | 0.00% | 672,613 |
| 2023-11-22 | 2023-11-20 | 105.615 | 8,448 | +274 | 0.00% | 892,237 |
| 2023-11-07 | 2023-11-03 | 104.300 | 8,174 | +91 | 0.00% | 852,546 |
| 2023-11-06 | 2023-11-02 | 101.176 | 8,083 | -91 | 0.00% | 817,803 |
| 2023-11-02 | 2023-10-31 | 103.039 | 8,174 | -456 | 0.00% | 842,242 |
| 2023-10-31 | 2023-10-27 | 107.643 | 8,630 | -91 | 0.00% | 928,959 |
| 2023-10-30 | 2023-10-26 | 101.121 | 8,721 | -92 | 0.00% | 881,875 |
| 2023-10-27 | 2023-10-25 | 101.176 | 8,813 | +92 | 0.00% | 891,661 |
| 2023-10-17 | 2023-10-13 | 109.726 | 8,721 | +91 | 0.00% | 956,918 |
| 2023-10-16 | 2023-10-12 | 110.164 | 8,630 | -912 | 0.00% | 950,717 |
| 2023-10-13 | 2023-10-11 | 107.479 | 9,542 | -457 | 0.00% | 1,025,561 |
| 2023-10-12 | 2023-10-10 | 101.066 | 9,999 | +92 | 0.00% | 1,010,560 |
| 2023-10-11 | 2023-10-09 | 103.313 | 9,907 | +1,368 | 0.00% | 1,023,524 |
| 2023-10-06 | 2023-10-04 | 102.162 | 8,539 | -365 | 0.00% | 872,363 |
| 2023-10-05 | 2023-10-03 | 102.162 | 8,904 | +365 | 0.00% | 909,652 |
| 2023-10-04 | 2023-09-29 | 102.765 | 8,539 | -182 | 0.00% | 877,511 |
| 2023-09-29 | 2023-09-27 | 102.436 | 8,721 | -18,063 | 0.00% | 893,347 |
| 2023-09-27 | 2023-09-25 | 95.476 | 26,784 | +821 | 0.01% | 2,557,220 |
| 2023-09-22 | 2023-09-20 | 92.900 | 25,963 | -1,734 | 0.01% | 2,411,954 |
| 2023-09-19 | 2023-09-15 | 93.722 | 27,697 | -91 | 0.01% | 2,595,812 |
| 2023-09-06 | 2023-09-04 | 95.804 | 27,788 | +91 | 0.01% | 2,662,215 |
| 2023-09-04 | 2023-08-30 | 94.379 | 27,697 | -2,280 | 0.01% | 2,614,028 |
| 2023-08-30 | 2023-08-28 | 90.927 | 29,977 | +91 | 0.01% | 2,725,706 |
| 2023-08-28 | 2023-08-24 | 93.064 | 29,886 | +365 | 0.01% | 2,781,313 |
| 2023-08-25 | 2023-08-23 | 89.392 | 29,521 | +91 | 0.01% | 2,638,940 |
| 2023-08-23 | 2023-08-21 | 90.050 | 29,430 | -912 | 0.01% | 2,650,161 |
| 2023-08-21 | 2023-08-17 | 91.913 | 30,342 | -91 | 0.01% | 2,788,828 |
| 2023-08-18 | 2023-08-16 | 89.392 | 30,433 | -457 | 0.01% | 2,720,465 |
| 2023-08-15 | 2023-08-11 | 90.050 | 30,890 | +92 | 0.01% | 2,781,633 |
| 2023-08-14 | 2023-08-10 | 91.475 | 30,798 | -457 | 0.01% | 2,817,236 |
| 2023-08-11 | 2023-08-09 | 89.447 | 31,255 | -1,915 | 0.01% | 2,795,658 |
| 2023-08-08 | 2023-08-04 | 86.542 | 33,170 | +91 | 0.01% | 2,870,596 |
| 2023-08-07 | 2023-08-03 | 87.309 | 33,079 | -91 | 0.01% | 2,888,102 |
| 2023-08-03 | 2023-08-01 | 86.706 | 33,170 | -183 | 0.01% | 2,876,050 |
| 2023-08-02 | 2023-07-31 | 80.623 | 33,353 | -91 | 0.01% | 2,689,007 |
| 2023-08-01 | 2023-07-28 | 79.088 | 33,444 | -456 | 0.01% | 2,645,020 |
| 2023-07-27 | 2023-07-25 | 76.896 | 33,900 | +547 | 0.01% | 2,606,764 |
| 2023-07-25 | 2023-07-21 | 76.567 | 33,353 | +91 | 0.01% | 2,553,734 |
| 2023-07-18 | 2023-07-13 | 73.552 | 33,262 | +92 | 0.01% | 2,446,500 |
| 2023-06-23 | 2023-06-20 | 73.936 | 33,170 | +91 | 0.01% | 2,452,460 |
| 2023-06-20 | 2023-06-16 | 80.623 | 33,079 | -456 | 0.01% | 2,666,917 |
| 2023-06-05 | 2023-06-01 | 74.193 | 33,535 | +487 | 0.01% | 2,488,060 |
| 2023-05-25 | 2023-05-23 | 78.976 | 33,048 | -89 | 0.01% | 2,609,998 |
| 2023-05-19 | 2023-05-17 | 76.751 | 33,137 | +449 | 0.01% | 2,543,308 |
| 2023-05-12 | 2023-05-10 | 76.807 | 32,688 | +1,349 | 0.01% | 2,510,665 |
| 2023-05-03 | 2023-04-28 | 76.362 | 31,339 | +8,990 | 0.01% | 2,393,108 |
| 2023-04-20 | 2023-04-18 | 94.326 | 22,349 | +90 | 0.01% | 2,108,097 |
| 2023-04-17 | 2023-04-13 | 99.999 | 22,259 | -90 | 0.01% | 2,225,881 |
| 2023-04-11 | 2023-04-04 | 90.767 | 22,349 | -4,495 | 0.01% | 2,028,546 |
| 2023-04-04 | 2023-03-31 | 91.434 | 26,844 | +90 | 0.01% | 2,454,459 |
| 2023-04-03 | 2023-03-30 | 94.771 | 26,754 | -4,496 | 0.01% | 2,535,508 |
| 2023-03-31 | 2023-03-29 | 93.714 | 31,250 | -4,495 | 0.01% | 2,928,577 |
| 2023-03-24 | 2023-03-22 | 91.545 | 35,745 | +13,486 | 0.01% | 3,272,290 |
| 2023-03-21 | 2023-03-17 | 83.648 | 22,259 | +449 | 0.01% | 1,861,916 |
| 2023-03-14 | 2023-03-10 | 89.376 | 21,810 | -44,950 | 0.01% | 1,949,298 |
| 2023-03-10 | 2023-03-08 | 90.099 | 66,760 | -8,541 | 0.02% | 6,015,033 |
| 2023-03-09 | 2023-03-07 | 92.936 | 75,301 | +450 | 0.02% | 6,998,160 |
| 2023-03-03 | 2023-03-01 | 97.941 | 74,851 | +8,990 | 0.02% | 7,331,007 |
| 2023-02-28 | 2023-02-24 | 94.159 | 65,861 | +449 | 0.02% | 6,201,431 |
| 2023-02-24 | 2023-02-22 | 96.106 | 65,412 | +450 | 0.02% | 6,286,484 |
| 2023-02-17 | 2023-02-15 | 102.057 | 64,962 | +449 | 0.02% | 6,629,826 |
| 2023-02-15 | 2023-02-13 | 105.450 | 64,513 | -449 | 0.02% | 6,802,871 |
| 2023-02-06 | 2023-02-02 | 114.904 | 64,962 | +719 | 0.02% | 7,464,425 |
| 2023-02-01 | 2023-01-30 | 115.349 | 64,243 | -899 | 0.02% | 7,410,393 |
| 2023-01-19 | 2023-01-17 | 112.791 | 65,142 | -35,960 | 0.02% | 7,347,434 |
| 2023-01-12 | 2023-01-10 | 103.670 | 101,102 | -540 | 0.03% | 10,481,231 |
| 2023-01-09 | 2023-01-05 | 101.278 | 101,642 | -449 | 0.03% | 10,294,134 |
| 2023-01-03 | 2022-12-29 | 91.712 | 102,091 | +80,910 | 0.03% | 9,362,995 |
| 2022-12-30 | 2022-12-28 | 88.987 | 21,181 | +540 | 0.01% | 1,884,834 |
| 2022-12-20 | 2022-12-16 | 85.761 | 20,641 | -270 | 0.01% | 1,770,198 |
| 2022-12-13 | 2022-12-09 | 87.597 | 20,911 | -1,528 | 0.01% | 1,831,732 |
| 2022-12-08 | 2022-12-06 | 85.316 | 22,439 | +1,798 | 0.01% | 1,914,412 |
| 2022-12-02 | 2022-11-30 | 85.428 | 20,641 | -899 | 0.01% | 1,763,310 |
| 2022-12-01 | 2022-11-29 | 82.480 | 21,540 | -630 | 0.01% | 1,776,616 |
| 2022-11-30 | 2022-11-28 | 79.977 | 22,170 | +899 | 0.01% | 1,773,092 |
| 2022-11-24 | 2022-11-22 | 88.375 | 21,271 | -449 | 0.01% | 1,879,830 |
| 2022-11-23 | 2022-11-21 | 91.267 | 21,720 | -450 | 0.01% | 1,982,326 |
| 2022-11-22 | 2022-11-18 | 93.436 | 22,170 | -899 | 0.01% | 2,071,484 |
| 2022-11-21 | 2022-11-17 | 94.326 | 23,069 | +450 | 0.01% | 2,176,012 |
| 2022-11-17 | 2022-11-15 | 95.717 | 22,619 | +270 | 0.01% | 2,165,015 |
| 2022-11-16 | 2022-11-14 | 92.880 | 22,349 | -36,950 | 0.01% | 2,075,780 |
| 2022-11-15 | 2022-11-11 | 90.155 | 59,299 | -26,520 | 0.02% | 5,346,100 |
| 2022-11-11 | 2022-11-09 | 82.702 | 85,819 | +1,438 | 0.02% | 7,097,429 |
| 2022-11-10 | 2022-11-08 | 83.258 | 84,381 | +2,877 | 0.02% | 7,025,433 |
| 2022-11-09 | 2022-11-07 | 85.483 | 81,504 | -19,419 | 0.02% | 6,967,219 |
| 2022-11-08 | 2022-11-04 | 82.758 | 100,923 | +450 | 0.03% | 8,352,178 |
| 2022-11-07 | 2022-11-03 | 80.033 | 100,473 | +989 | 0.03% | 8,041,125 |
| 2022-11-04 | 2022-11-02 | 79.310 | 99,484 | +45,040 | 0.03% | 7,890,044 |
| 2022-11-02 | 2022-10-31 | 69.966 | 54,444 | -989 | 0.02% | 3,809,231 |
| 2022-11-01 | 2022-10-28 | 73.470 | 55,433 | +989 | 0.02% | 4,072,657 |
| 2022-10-28 | 2022-10-26 | 68.520 | 54,444 | -418,038 | 0.02% | 3,730,503 |
| 2022-10-27 | 2022-10-25 | 65.795 | 472,482 | -108 | 0.13% | 31,086,847 |
| 2022-10-26 | 2022-10-24 | 66.796 | 472,590 | -31,915 | 0.13% | 31,567,064 |
| 2022-10-21 | 2022-10-19 | 75.472 | 504,505 | -450 | 0.14% | 38,076,058 |
| 2022-10-20 | 2022-10-18 | 79.921 | 504,955 | +540 | 0.14% | 40,356,742 |
| 2022-10-19 | 2022-10-17 | 78.309 | 504,415 | +90 | 0.14% | 39,500,019 |
| 2022-10-18 | 2022-10-14 | 77.419 | 504,325 | -450 | 0.14% | 39,044,187 |
| 2022-10-17 | 2022-10-13 | 70.244 | 504,775 | +90 | 0.14% | 35,457,478 |
| 2022-10-14 | 2022-10-12 | 68.186 | 504,685 | +64,729 | 0.14% | 34,412,603 |
| 2022-10-10 | 2022-10-06 | 72.302 | 439,956 | -360 | 0.12% | 31,809,677 |
| 2022-09-22 | 2022-09-20 | 76.418 | 440,316 | +90 | 0.12% | 33,647,892 |
| 2022-09-19 | 2022-09-15 | 81.479 | 440,226 | -90 | 0.12% | 35,869,058 |
| 2022-09-15 | 2022-09-13 | 76.473 | 440,316 | +257,656 | 0.12% | 33,672,381 |
| 2022-09-09 | 2022-09-07 | 90.099 | 182,660 | +54,120 | 0.05% | 16,457,548 |
| 2022-09-08 | 2022-09-06 | 90.989 | 128,540 | +107,881 | 0.04% | 11,695,755 |
| 2022-09-02 | 2022-08-31 | 99.387 | 20,659 | -6,293 | 0.01% | 2,053,244 |
| 2022-09-01 | 2022-08-30 | 97.107 | 26,952 | -27,869 | 0.01% | 2,617,230 |
| 2022-08-30 | 2022-08-26 | 100.611 | 54,821 | -229,158 | 0.02% | 5,515,593 |
| 2022-08-29 | 2022-08-25 | 97.886 | 283,979 | +264,219 | 0.08% | 27,797,488 |
| 2022-08-17 | 2022-08-15 | 104.949 | 19,760 | -180 | 0.01% | 2,073,793 |
| 2022-08-09 | 2022-08-05 | 106.451 | 19,940 | +899 | 0.01% | 2,122,627 |
| 2022-08-05 | 2022-08-03 | 101.223 | 19,041 | -3,416 | 0.01% | 1,927,382 |
| 2022-08-01 | 2022-07-28 | 106.395 | 22,457 | +8,990 | 0.01% | 2,389,315 |
| 2022-07-29 | 2022-07-27 | 107.118 | 13,467 | -180 | 0.00% | 1,442,560 |
| 2022-07-27 | 2022-07-25 | 111.011 | 13,647 | -270 | 0.00% | 1,514,971 |
| 2022-07-25 | 2022-07-21 | 115.016 | 13,917 | +360 | 0.00% | 1,600,674 |
| 2022-07-22 | 2022-07-20 | 116.684 | 13,557 | -270 | 0.00% | 1,581,888 |
| 2022-07-21 | 2022-07-19 | 113.681 | 13,827 | +630 | 0.00% | 1,571,866 |
| 2022-07-18 | 2022-07-14 | 123.469 | 13,197 | +89 | 0.00% | 1,629,427 |
| 2022-07-15 | 2022-07-13 | 120.800 | 13,108 | -899 | 0.00% | 1,583,445 |
| 2022-07-05 | 2022-06-30 | 116.239 | 14,007 | -269 | 0.00% | 1,628,164 |
| 2022-07-04 | 2022-06-29 | 115.906 | 14,276 | +269 | 0.00% | 1,654,668 |
| 2022-06-29 | 2022-06-27 | 121.356 | 14,007 | +1,007 | 0.00% | 1,699,834 |
| 2022-06-24 | 2022-06-22 | 106.840 | 13,000 | +540 | 0.00% | 1,388,920 |
| 2022-06-22 | 2022-06-20 | 108.731 | 12,460 | +809 | 0.00% | 1,354,788 |
| 2022-06-20 | 2022-06-16 | 106.395 | 11,651 | +899 | 0.00% | 1,239,609 |
| 2022-06-16 | 2022-06-14 | 106.061 | 10,752 | +449 | 0.00% | 1,140,372 |
| 2022-06-08 | 2022-06-06 | 110.121 | 10,303 | -359 | 0.00% | 1,134,581 |
| 2022-06-07 | 2022-06-02 | 101.501 | 10,662 | -2,697 | 0.00% | 1,082,202 |
| 2022-05-30 | 2022-05-26 | 97.542 | 13,359 | +90 | 0.00% | 1,303,068 |
| 2022-05-25 | 2022-05-23 | 107.229 | 13,269 | +893 | 0.00% | 1,422,827 |
| 2022-05-20 | 2022-05-18 | 108.629 | 12,376 | -357 | 0.00% | 1,344,395 |
| 2022-05-19 | 2022-05-17 | 109.189 | 12,733 | +357 | 0.00% | 1,390,306 |
| 2022-05-17 | 2022-05-13 | 110.253 | 12,376 | +1,786 | 0.00% | 1,364,492 |
| 2022-05-12 | 2022-05-10 | 107.229 | 10,590 | -4,376 | 0.00% | 1,135,559 |
| 2022-05-10 | 2022-05-05 | 112.661 | 14,966 | -4,286 | 0.00% | 1,686,082 |
| 2022-04-27 | 2022-04-25 | 115.125 | 19,252 | +1,340 | 0.01% | 2,216,379 |
| 2022-04-19 | 2022-04-13 | 127.219 | 17,912 | -447 | 0.01% | 2,278,754 |
| 2022-04-14 | 2022-04-12 | 130.019 | 18,359 | +4,018 | 0.01% | 2,387,021 |
| 2022-03-28 | 2022-03-24 | 145.698 | 14,341 | -625 | 0.00% | 2,089,449 |
| 2022-03-21 | 2022-03-17 | 129.571 | 14,966 | -2,321 | 0.00% | 1,939,162 |
| 2022-03-18 | 2022-03-16 | 111.989 | 17,287 | +267 | 0.00% | 1,935,952 |
| 2022-03-17 | 2022-03-15 | 93.623 | 17,020 | +5,715 | 0.00% | 1,593,459 |
| 2022-03-07 | 2022-03-03 | 121.508 | 11,305 | -8,929 | 0.00% | 1,373,647 |
| 2022-03-04 | 2022-03-02 | 124.644 | 20,234 | +8,929 | 0.01% | 2,522,039 |
| 2022-02-28 | 2022-02-24 | 120.724 | 11,305 | -89 | 0.00% | 1,364,785 |
| 2022-02-24 | 2022-02-22 | 117.924 | 11,394 | -3,036 | 0.00% | 1,343,630 |
| 2022-02-23 | 2022-02-21 | 118.708 | 14,430 | +3,036 | 0.00% | 1,712,960 |
| 2022-02-22 | 2022-02-18 | 120.500 | 11,394 | -89 | 0.00% | 1,372,978 |
| 2022-02-21 | 2022-02-17 | 122.516 | 11,483 | +89 | 0.00% | 1,406,850 |
| 2022-02-18 | 2022-02-16 | 117.140 | 11,394 | +536 | 0.00% | 1,334,698 |
| 2022-02-17 | 2022-02-15 | 113.893 | 10,858 | -7,590 | 0.00% | 1,236,647 |
| 2022-02-16 | 2022-02-14 | 101.574 | 18,448 | -893 | 0.01% | 1,873,836 |
| 2022-02-15 | 2022-02-11 | 100.622 | 19,341 | +1,964 | 0.01% | 1,946,131 |
| 2022-02-14 | 2022-02-10 | 106.893 | 17,377 | -89 | 0.00% | 1,857,487 |
| 2022-02-11 | 2022-02-09 | 108.069 | 17,466 | +804 | 0.00% | 1,887,538 |
| 2022-02-10 | 2022-02-08 | 112.773 | 16,662 | +3,304 | 0.00% | 1,879,021 |
| 2022-02-09 | 2022-02-07 | 127.219 | 13,358 | +2,678 | 0.00% | 1,699,397 |
| 2022-01-24 | 2022-01-20 | 140.770 | 10,680 | -446 | 0.00% | 1,503,424 |
| 2022-01-21 | 2022-01-19 | 136.962 | 11,126 | +714 | 0.00% | 1,523,844 |
| 2022-01-17 | 2022-01-13 | 147.601 | 10,412 | -89 | 0.00% | 1,536,825 |
| 2022-01-14 | 2022-01-12 | 147.937 | 10,501 | +179 | 0.00% | 1,553,490 |
| 2022-01-13 | 2022-01-11 | 142.786 | 10,322 | +178 | 0.00% | 1,473,835 |
| 2022-01-10 | 2022-01-06 | 129.907 | 10,144 | +1,518 | 0.00% | 1,317,778 |
| 2022-01-06 | 2022-01-04 | 131.923 | 8,626 | -178 | 0.00% | 1,137,967 |
| 2022-01-05 | 2022-01-03 | 140.434 | 8,804 | -4,465 | 0.00% | 1,236,382 |
| 2022-01-04 | 2021-12-31 | 151.185 | 13,269 | +4,465 | 0.00% | 2,006,074 |
| 2021-12-30 | 2021-12-28 | 146.258 | 8,804 | +178 | 0.00% | 1,287,651 |
| 2021-12-28 | 2021-12-22 | 149.281 | 8,626 | -89 | 0.00% | 1,287,700 |
| 2021-12-17 | 2021-12-15 | 146.481 | 8,715 | -29,914 | 0.00% | 1,276,586 |
| 2021-12-13 | 2021-12-09 | 192.509 | 38,629 | -89 | 0.01% | 7,436,427 |
| 2021-12-08 | 2021-12-06 | 179.294 | 38,718 | +446 | 0.01% | 6,941,914 |
| 2021-12-07 | 2021-12-03 | 194.749 | 38,272 | +268 | 0.01% | 7,453,422 |
| 2021-12-06 | 2021-12-02 | 190.829 | 38,004 | -89 | 0.01% | 7,252,268 |
| 2021-12-02 | 2021-11-30 | 194.525 | 38,093 | -89 | 0.01% | 7,410,030 |
| 2021-11-29 | 2021-11-25 | 182.990 | 38,182 | -1,965 | 0.01% | 6,986,919 |
| 2021-11-24 | 2021-11-22 | 174.703 | 40,147 | -2,679 | 0.01% | 7,013,788 |
| 2021-11-22 | 2021-11-18 | 180.526 | 42,826 | +179 | 0.01% | 7,731,211 |
| 2021-11-19 | 2021-11-17 | 186.909 | 42,647 | -625 | 0.01% | 7,971,128 |
| 2021-11-18 | 2021-11-16 | 185.230 | 43,272 | +4,286 | 0.01% | 8,015,257 |
| 2021-11-12 | 2021-11-10 | 175.823 | 38,986 | +89 | 0.01% | 6,854,619 |
| 2021-11-11 | 2021-11-09 | 172.687 | 38,897 | +447 | 0.01% | 6,717,002 |
| 2021-11-08 | 2021-11-04 | 172.351 | 38,450 | +89 | 0.01% | 6,626,893 |
| 2021-11-05 | 2021-11-03 | 178.622 | 38,361 | -357 | 0.01% | 6,852,130 |
| 2021-11-04 | 2021-11-02 | 174.143 | 38,718 | +178 | 0.01% | 6,742,458 |
| 2021-11-03 | 2021-11-01 | 172.575 | 38,540 | +358 | 0.01% | 6,651,036 |
| 2021-10-29 | 2021-10-27 | 181.870 | 38,182 | -447 | 0.01% | 6,944,159 |
| 2021-10-25 | 2021-10-21 | 189.373 | 38,629 | -446 | 0.01% | 7,315,298 |
| 2021-10-22 | 2021-10-20 | 190.157 | 39,075 | +893 | 0.01% | 7,430,391 |
| 2021-10-15 | 2021-10-11 | 185.678 | 38,182 | -90 | 0.01% | 7,089,542 |
| 2021-10-12 | 2021-10-08 | 195.645 | 38,272 | -1,339 | 0.01% | 7,487,710 |
| 2021-09-28 | 2021-09-24 | 198.668 | 39,611 | -89 | 0.01% | 7,869,450 |
| 2021-09-27 | 2021-09-23 | 200.348 | 39,700 | -447 | 0.01% | 7,953,821 |
| 2021-09-23 | 2021-09-20 | 201.580 | 40,147 | -4,018 | 0.01% | 8,092,833 |
| 2021-09-21 | 2021-09-17 | 200.012 | 44,165 | -5,268 | 0.01% | 8,833,538 |
| 2021-09-20 | 2021-09-16 | 190.381 | 49,433 | -1,251 | 0.01% | 9,411,110 |
| 2021-09-17 | 2021-09-15 | 188.253 | 50,684 | +1,251 | 0.01% | 9,541,432 |
| 2021-09-13 | 2021-09-09 | 182.766 | 49,433 | -1,251 | 0.01% | 9,034,666 |
| 2021-09-10 | 2021-09-08 | 185.230 | 50,684 | +1,251 | 0.01% | 9,388,179 |
| 2021-09-02 | 2021-08-31 | 173.583 | 49,433 | -447 | 0.01% | 8,580,718 |
| 2021-08-27 | 2021-08-25 | 167.423 | 49,880 | +447 | 0.01% | 8,351,079 |
| 2021-08-24 | 2021-08-20 | 153.313 | 49,433 | -6,698 | 0.01% | 7,578,712 |
| 2021-08-18 | 2021-08-16 | 174.143 | 56,131 | +268 | 0.02% | 9,774,806 |
| 2021-08-17 | 2021-08-13 | 179.406 | 55,863 | +447 | 0.02% | 10,022,169 |
| 2021-08-13 | 2021-08-11 | 183.214 | 55,416 | +89 | 0.02% | 10,152,978 |
| 2021-08-12 | 2021-08-10 | 186.350 | 55,327 | +179 | 0.02% | 10,310,160 |
| 2021-08-11 | 2021-08-09 | 182.206 | 55,148 | +89 | 0.02% | 10,048,293 |
| 2021-08-10 | 2021-08-06 | 183.998 | 55,059 | +625 | 0.02% | 10,130,733 |
| 2021-08-09 | 2021-08-05 | 198.332 | 54,434 | +4,554 | 0.02% | 10,796,022 |
| 2021-08-03 | 2021-07-30 | 192.397 | 49,880 | -357 | 0.01% | 9,596,759 |
| 2021-07-29 | 2021-07-27 | 173.135 | 50,237 | -536 | 0.01% | 8,697,775 |
| 2021-07-27 | 2021-07-23 | 197.548 | 50,773 | +4,108 | 0.01% | 10,030,126 |
| 2021-07-22 | 2021-07-20 | 207.963 | 46,665 | -90 | 0.01% | 9,704,611 |
| 2021-07-21 | 2021-07-19 | 209.755 | 46,755 | +90 | 0.01% | 9,807,105 |
| 2021-07-20 | 2021-07-16 | 212.891 | 46,665 | -179 | 0.01% | 9,934,554 |
| 2021-07-16 | 2021-07-14 | 204.940 | 46,844 | +357 | 0.01% | 9,600,194 |
| 2021-07-15 | 2021-07-13 | 198.556 | 46,487 | +268 | 0.01% | 9,230,287 |
| 2021-07-09 | 2021-07-07 | 200.124 | 46,219 | -178 | 0.01% | 9,249,539 |
| 2021-07-06 | 2021-07-02 | 197.772 | 46,397 | +446 | 0.01% | 9,176,046 |
| 2021-06-29 | 2021-06-25 | 204.156 | 45,951 | -107 | 0.01% | 9,381,161 |
| 2021-06-28 | 2021-06-24 | 197.548 | 46,058 | -107 | 0.01% | 9,098,685 |
| 2021-06-25 | 2021-06-23 | 197.660 | 46,165 | +6,000 | 0.01% | 9,124,993 |
| 2021-06-23 | 2021-06-21 | 187.581 | 40,165 | +90 | 0.01% | 7,534,207 |
| 2021-06-18 | 2021-06-16 | 175.039 | 40,075 | -25,003 | 0.01% | 7,014,674 |
| 2021-06-17 | 2021-06-15 | 187.917 | 65,078 | +536 | 0.02% | 12,229,287 |
| 2021-06-15 | 2021-06-10 | 191.725 | 64,542 | +268 | 0.02% | 12,374,314 |
| 2021-06-08 | 2021-06-04 | 190.381 | 64,274 | -13,144 | 0.02% | 12,236,556 |
| 2021-06-07 | 2021-06-03 | 187.357 | 77,418 | -35,629 | 0.03% | 14,504,837 |
| 2021-06-04 | 2021-06-02 | 189.261 | 113,047 | -37,414 | 0.04% | 21,395,415 |
| 2021-06-03 | 2021-06-01 | 195.757 | 150,461 | +117,958 | 0.05% | 29,453,733 |
| 2021-06-01 | 2021-05-28 | 179.966 | 32,503 | -80,365 | 0.01% | 5,849,440 |
| 2021-05-28 | 2021-05-26 | 269.918 | 112,868 | +19,097 | 0.04% | 30,465,149 |
| 2021-05-27 | 2021-05-25 | 266.147 | 93,771 | -10,320 | 0.04% | 24,956,877 |
| 2021-05-25 | 2021-05-21 | 255.911 | 104,091 | -14,849 | 0.04% | 26,637,995 |
| 2021-05-24 | 2021-05-20 | 250.523 | 118,940 | -445 | 0.05% | 29,797,212 |
| 2021-05-21 | 2021-05-18 | 247.829 | 119,385 | -743 | 0.05% | 29,587,096 |
| 2021-05-20 | 2021-05-17 | 245.540 | 120,128 | -74 | 0.05% | 29,496,173 |
| 2021-05-18 | 2021-05-14 | 235.977 | 120,202 | -60,806 | 0.05% | 28,364,854 |
| 2021-05-17 | 2021-05-13 | 232.744 | 181,008 | +74 | 0.08% | 42,128,526 |
| 2021-05-14 | 2021-05-12 | 237.997 | 180,934 | +66,820 | 0.08% | 43,061,732 |
| 2021-05-11 | 2021-05-07 | 223.316 | 114,114 | -149 | 0.05% | 25,483,449 |
| 2021-05-06 | 2021-05-04 | 242.172 | 114,263 | +75 | 0.05% | 27,671,332 |
| 2021-05-05 | 2021-05-03 | 249.041 | 114,188 | +148 | 0.05% | 28,437,547 |
| 2021-05-03 | 2021-04-29 | 245.001 | 114,040 | +371 | 0.05% | 27,939,888 |
| 2021-04-30 | 2021-04-28 | 242.172 | 113,669 | -297 | 0.05% | 27,527,482 |
| 2021-04-29 | 2021-04-27 | 235.977 | 113,966 | -74 | 0.05% | 26,893,304 |
| 2021-04-26 | 2021-04-22 | 221.565 | 114,040 | +371 | 0.05% | 25,267,244 |
| 2021-04-22 | 2021-04-20 | 220.891 | 113,669 | -297 | 0.05% | 25,108,493 |
| 2021-04-21 | 2021-04-19 | 214.830 | 113,966 | +85,308 | 0.05% | 24,483,345 |
| 2021-04-20 | 2021-04-16 | 211.598 | 28,658 | -149 | 0.01% | 6,063,967 |
| 2021-04-16 | 2021-04-14 | 211.867 | 28,807 | -74 | 0.01% | 6,103,255 |
| 2021-04-14 | 2021-04-12 | 206.884 | 28,881 | +223 | 0.01% | 5,975,004 |
| 2021-04-13 | 2021-04-09 | 214.696 | 28,658 | +74 | 0.01% | 6,152,746 |
| 2021-04-12 | 2021-04-08 | 221.969 | 28,584 | -74 | 0.01% | 6,344,757 |
| 2021-04-09 | 2021-04-07 | 219.275 | 28,658 | -37,123 | 0.01% | 6,283,983 |
| 2021-04-08 | 2021-04-01 | 219.006 | 65,781 | +34,895 | 0.03% | 14,406,410 |
| 2021-04-07 | 2021-03-31 | 205.941 | 30,886 | +74 | 0.01% | 6,360,685 |
| 2021-04-01 | 2021-03-30 | 210.790 | 30,812 | -222 | 0.01% | 6,494,848 |
| 2021-03-30 | 2021-03-26 | 204.594 | 31,034 | -75 | 0.01% | 6,349,365 |
| 2021-03-29 | 2021-03-25 | 194.761 | 31,109 | -222 | 0.01% | 6,058,835 |
| 2021-03-25 | 2021-03-23 | 190.317 | 31,331 | -149 | 0.01% | 5,962,813 |
| 2021-03-24 | 2021-03-22 | 189.913 | 31,480 | +223 | 0.01% | 5,978,450 |
| 2021-03-23 | 2021-03-19 | 196.917 | 31,257 | -44,324 | 0.01% | 6,155,019 |
| 2021-03-22 | 2021-03-18 | 202.843 | 75,581 | +44,472 | 0.03% | 15,331,066 |
| 2021-03-17 | 2021-03-15 | 191.394 | 31,109 | +223 | 0.01% | 5,954,083 |
| 2021-03-16 | 2021-03-12 | 208.096 | 30,886 | -519 | 0.01% | 6,427,246 |
| 2021-03-15 | 2021-03-11 | 209.847 | 31,405 | -223 | 0.01% | 6,590,237 |
| 2021-03-11 | 2021-03-09 | 189.374 | 31,628 | +297 | 0.01% | 5,989,517 |
| 2021-03-10 | 2021-03-08 | 189.105 | 31,331 | +668 | 0.01% | 5,924,833 |
| 2021-03-08 | 2021-03-04 | 211.598 | 30,663 | +297 | 0.01% | 6,488,220 |
| 2021-03-05 | 2021-03-03 | 229.107 | 30,366 | -149 | 0.01% | 6,957,075 |
| 2021-03-04 | 2021-03-02 | 223.854 | 30,515 | +223 | 0.01% | 6,830,919 |
| 2021-03-03 | 2021-03-01 | 234.360 | 30,292 | -297 | 0.01% | 7,099,242 |
| 2021-03-02 | 2021-02-26 | 217.793 | 30,589 | +74 | 0.01% | 6,662,083 |
| 2021-03-01 | 2021-02-25 | 228.838 | 30,515 | +297 | 0.01% | 6,982,991 |
| 2021-02-26 | 2021-02-24 | 228.434 | 30,218 | +817 | 0.01% | 6,902,816 |
| 2021-02-25 | 2021-02-23 | 242.576 | 29,401 | +297 | 0.01% | 7,131,987 |
| 2021-02-24 | 2021-02-22 | 246.482 | 29,104 | +594 | 0.01% | 7,173,623 |
| 2021-02-23 | 2021-02-19 | 268.437 | 28,510 | +742 | 0.01% | 7,653,133 |
| 2021-02-18 | 2021-02-16 | 283.657 | 27,768 | +743 | 0.01% | 7,876,581 |
| 2021-02-17 | 2021-02-11 | 278.539 | 27,025 | +668 | 0.01% | 7,527,504 |
| 2021-02-16 | 2021-02-09 | 277.461 | 26,357 | -74 | 0.01% | 7,313,040 |
| 2021-02-08 | 2021-02-04 | 270.727 | 26,431 | +817 | 0.01% | 7,155,573 |
| 2021-02-04 | 2021-02-02 | 263.453 | 25,614 | +445 | 0.01% | 6,748,092 |
| 2021-02-02 | 2021-01-29 | 249.176 | 25,169 | -297 | 0.01% | 6,271,515 |
| 2021-02-01 | 2021-01-28 | 245.405 | 25,466 | -742 | 0.01% | 6,249,480 |
| 2021-01-29 | 2021-01-27 | 250.658 | 26,208 | +74 | 0.01% | 6,569,238 |
| 2021-01-28 | 2021-01-26 | 268.841 | 26,134 | -74 | 0.01% | 7,025,887 |
| 2021-01-27 | 2021-01-25 | 279.616 | 26,208 | -1,188 | 0.01% | 7,328,178 |
| 2021-01-26 | 2021-01-22 | 274.767 | 27,396 | +2,227 | 0.01% | 7,527,523 |
| 2021-01-25 | 2021-01-21 | 244.731 | 25,169 | +74 | 0.01% | 6,159,644 |
| 2021-01-22 | 2021-01-20 | 246.617 | 25,095 | +372 | 0.01% | 6,188,855 |
| 2021-01-21 | 2021-01-19 | 229.242 | 24,723 | -817 | 0.01% | 5,667,552 |
| 2021-01-20 | 2021-01-18 | 228.165 | 25,540 | -371 | 0.01% | 5,827,323 |
| 2021-01-15 | 2021-01-13 | 219.410 | 25,911 | -75 | 0.01% | 5,685,125 |
| 2021-01-08 | 2021-01-06 | 216.312 | 25,986 | -148 | 0.01% | 5,621,080 |
| 2021-01-06 | 2021-01-04 | 212.136 | 26,134 | +520 | 0.01% | 5,543,974 |
| 2021-01-05 | 2020-12-31 | 204.459 | 25,614 | -30 | 0.01% | 5,237,016 |
| 2020-12-30 | 2020-12-28 | 199.206 | 25,644 | +371 | 0.01% | 5,108,445 |
| 2020-12-21 | 2020-12-17 | 185.872 | 25,273 | +446 | 0.01% | 4,697,542 |
| 2020-12-18 | 2020-12-16 | 179.407 | 24,827 | -297 | 0.01% | 4,454,133 |
| 2020-12-08 | 2020-12-04 | 167.958 | 25,124 | -223 | 0.01% | 4,219,782 |
| 2020-12-03 | 2020-12-01 | 160.954 | 25,347 | +371 | 0.01% | 4,079,709 |
| 2020-11-27 | 2020-11-25 | 153.277 | 24,976 | +223 | 0.01% | 3,828,247 |
| 2020-11-24 | 2020-11-20 | 169.036 | 24,753 | -1,782 | 0.01% | 4,184,141 |
| 2020-11-23 | 2020-11-19 | 165.668 | 26,535 | +148 | 0.01% | 4,396,013 |
| 2020-11-20 | 2020-11-18 | 166.746 | 26,387 | +1,337 | 0.01% | 4,399,926 |
| 2020-11-17 | 2020-11-13 | 178.599 | 25,050 | +594 | 0.01% | 4,473,897 |
| 2020-11-13 | 2020-11-11 | 171.325 | 24,456 | -891 | 0.01% | 4,189,935 |
| 2020-11-12 | 2020-11-10 | 184.794 | 25,347 | +148 | 0.01% | 4,683,984 |
| 2020-11-11 | 2020-11-09 | 184.794 | 25,199 | +372 | 0.01% | 4,656,635 |
| 2020-11-10 | 2020-11-06 | 179.137 | 24,827 | -743 | 0.01% | 4,447,446 |
| 2020-11-09 | 2020-11-05 | 179.272 | 25,570 | -1,188 | 0.01% | 4,583,989 |
| 2020-11-05 | 2020-11-03 | 172.672 | 26,758 | -1,039 | 0.01% | 4,620,367 |
| 2020-10-29 | 2020-10-27 | 159.473 | 27,797 | -74 | 0.01% | 4,432,864 |
| 2020-10-23 | 2020-10-21 | 161.224 | 27,871 | -520 | 0.01% | 4,493,466 |
| 2020-10-20 | 2020-10-16 | 157.991 | 28,391 | -371 | 0.01% | 4,485,527 |
| 2020-10-15 | 2020-10-12 | 157.991 | 28,762 | -5,049 | 0.01% | 4,544,142 |
| 2020-10-08 | 2020-10-06 | 153.142 | 33,811 | -74 | 0.01% | 5,177,895 |
| 2020-10-06 | 2020-09-30 | 149.910 | 33,885 | +74 | 0.01% | 5,079,692 |
| 2020-09-23 | 2020-09-21 | 142.771 | 33,811 | -371 | 0.01% | 4,827,237 |
| 2020-09-22 | 2020-09-18 | 146.004 | 34,182 | +445 | 0.02% | 4,990,701 |
| 2020-09-18 | 2020-09-16 | 146.677 | 33,737 | -371 | 0.01% | 4,948,449 |
| 2020-09-17 | 2020-09-15 | 147.216 | 34,108 | +371 | 0.01% | 5,021,242 |
| 2020-09-15 | 2020-09-11 | 144.657 | 33,737 | -9,652 | 0.01% | 4,880,289 |
| 2020-09-09 | 2020-09-07 | 146.004 | 43,389 | +9,652 | 0.02% | 6,334,957 |
| 2020-09-07 | 2020-09-03 | 154.893 | 33,737 | -223 | 0.01% | 5,225,635 |
| 2020-09-02 | 2020-08-31 | 154.624 | 33,960 | -742 | 0.01% | 5,251,028 |
| 2020-09-01 | 2020-08-28 | 157.318 | 34,702 | +1,856 | 0.02% | 5,459,239 |
| 2020-08-31 | 2020-08-27 | 153.950 | 32,846 | +743 | 0.01% | 5,056,657 |
| 2020-08-28 | 2020-08-26 | 155.028 | 32,103 | +742 | 0.01% | 4,976,863 |
| 2020-08-26 | 2020-08-24 | 150.583 | 31,361 | -7,424 | 0.01% | 4,722,440 |
| 2020-08-20 | 2020-08-18 | 154.355 | 38,785 | +742 | 0.02% | 5,986,640 |
| 2020-08-19 | 2020-08-17 | 150.044 | 38,043 | +742 | 0.02% | 5,708,141 |
| 2020-08-14 | 2020-08-12 | 151.661 | 37,301 | +5,049 | 0.02% | 5,657,097 |
| 2020-08-11 | 2020-08-07 | 162.571 | 32,252 | +223 | 0.01% | 5,243,227 |
| 2020-08-10 | 2020-08-06 | 164.591 | 32,029 | +371 | 0.01% | 5,271,684 |
| 2020-08-07 | 2020-08-05 | 165.803 | 31,658 | +5,940 | 0.01% | 5,248,997 |
| 2020-08-06 | 2020-08-04 | 161.628 | 25,718 | -1,040 | 0.01% | 4,156,743 |
| 2020-08-05 | 2020-08-03 | 160.954 | 26,758 | +371 | 0.01% | 4,306,816 |
| 2020-08-04 | 2020-07-31 | 157.183 | 26,387 | -1,559 | 0.01% | 4,147,588 |
| 2020-08-03 | 2020-07-30 | 153.681 | 27,946 | +1,188 | 0.02% | 4,294,771 |
| 2020-07-31 | 2020-07-29 | 150.987 | 26,758 | +2,599 | 0.02% | 4,040,118 |
| 2020-07-28 | 2020-07-24 | 151.391 | 24,159 | +742 | 0.01% | 3,657,464 |
| 2020-07-24 | 2020-07-22 | 152.065 | 23,417 | +297 | 0.01% | 3,560,901 |
| 2020-07-21 | 2020-07-17 | 147.351 | 23,120 | +371 | 0.01% | 3,406,747 |
| 2020-07-20 | 2020-07-16 | 148.832 | 22,749 | -371 | 0.01% | 3,385,785 |
| 2020-07-17 | 2020-07-15 | 156.510 | 23,120 | -371 | 0.01% | 3,618,501 |
| 2020-07-14 | 2020-07-10 | 145.196 | 23,491 | +445 | 0.01% | 3,410,790 |
| 2020-07-10 | 2020-07-08 | 142.232 | 23,046 | -594 | 0.01% | 3,277,889 |
| 2020-07-08 | 2020-07-06 | 133.208 | 23,640 | -1,187 | 0.01% | 3,149,042 |
| 2020-07-02 | 2020-06-29 | 137.653 | 24,827 | -2,228 | 0.01% | 3,417,511 |
| 2020-06-30 | 2020-06-26 | 133.343 | 27,055 | +371 | 0.02% | 3,607,593 |
| 2020-06-29 | 2020-06-24 | 137.114 | 26,684 | -1,856 | 0.02% | 3,658,756 |
| 2020-06-26 | 2020-06-23 | 135.229 | 28,540 | -668 | 0.02% | 3,859,424 |
| 2020-06-24 | 2020-06-22 | 130.380 | 29,208 | +1,188 | 0.02% | 3,808,131 |
| 2020-06-23 | 2020-06-19 | 130.514 | 28,020 | -2,598 | 0.02% | 3,657,014 |
| 2020-06-19 | 2020-06-17 | 126.474 | 30,618 | +1,113 | 0.02% | 3,872,373 |
| 2020-06-18 | 2020-06-16 | 124.588 | 29,505 | +371 | 0.02% | 3,675,971 |
| 2020-06-17 | 2020-06-15 | 120.749 | 29,134 | -74 | 0.02% | 3,517,914 |
| 2020-06-16 | 2020-06-12 | 119.605 | 29,208 | -742 | 0.02% | 3,493,410 |
| 2020-06-11 | 2020-06-09 | 115.497 | 29,950 | +742 | 0.02% | 3,459,121 |
| 2020-06-09 | 2020-06-05 | 121.019 | 29,208 | -520 | 0.02% | 3,534,717 |
| 2020-06-08 | 2020-06-04 | 121.423 | 29,728 | +5,569 | 0.02% | 3,609,659 |
| 2020-06-04 | 2020-06-02 | 114.621 | 24,159 | +7,305 | 0.01% | 2,769,130 |
| 2020-06-03 | 2020-06-01 | 114.217 | 16,854 | +75 | 0.01% | 1,925,013 |
| 2020-06-01 | 2020-05-28 | 106.068 | 16,779 | -3,713 | 0.01% | 1,779,719 |
| 2020-05-29 | 2020-05-27 | 110.648 | 20,492 | +817 | 0.02% | 2,267,392 |
| 2020-05-28 | 2020-05-26 | 112.601 | 19,675 | +1,411 | 0.02% | 2,215,418 |
| 2020-05-27 | 2020-05-25 | 216.600 | 18,264 | +1,410 | 0.01% | 3,955,983 |
| 2020-05-26 | 2020-05-22 | 214.708 | 16,854 | +4,801 | 0.01% | 3,618,694 |
| 2020-05-25 | 2020-05-21 | 224.924 | 12,053 | -528 | 0.01% | 2,711,003 |
| 2020-05-22 | 2020-05-20 | 223.221 | 12,581 | +105 | 0.01% | 2,808,343 |
| 2020-05-21 | 2020-05-19 | 226.248 | 12,476 | +529 | 0.01% | 2,822,667 |
| 2020-05-20 | 2020-05-18 | 224.734 | 11,947 | +53 | 0.01% | 2,684,901 |
| 2020-05-18 | 2020-05-14 | 222.843 | 11,894 | -264 | 0.01% | 2,650,491 |
| 2020-05-15 | 2020-05-13 | 221.708 | 12,158 | -2,961 | 0.01% | 2,695,521 |
| 2020-05-14 | 2020-05-12 | 212.817 | 15,119 | +2,908 | 0.02% | 3,217,575 |
| 2020-05-12 | 2020-05-08 | 208.277 | 12,211 | +264 | 0.01% | 2,543,265 |
| 2020-05-08 | 2020-05-06 | 199.386 | 11,947 | +159 | 0.01% | 2,382,059 |
| 2020-05-04 | 2020-04-28 | 210.547 | 11,788 | +528 | 0.01% | 2,481,923 |
| 2020-04-23 | 2020-04-21 | 206.952 | 11,260 | -264 | 0.01% | 2,330,283 |
| 2020-04-22 | 2020-04-20 | 208.087 | 11,524 | -4,758 | 0.01% | 2,397,999 |
| 2020-04-20 | 2020-04-16 | 198.818 | 16,282 | -528 | 0.02% | 3,237,155 |
| 2020-04-17 | 2020-04-15 | 197.683 | 16,810 | +5,022 | 0.02% | 3,323,051 |
| 2020-04-08 | 2020-04-06 | 192.197 | 11,788 | -265 | 0.01% | 2,265,619 |
| 2020-04-07 | 2020-04-03 | 183.968 | 12,053 | -740 | 0.01% | 2,217,368 |
| 2020-04-03 | 2020-04-01 | 177.820 | 12,793 | -211 | 0.01% | 2,274,853 |
| 2020-04-02 | 2020-03-31 | 180.469 | 13,004 | -264 | 0.01% | 2,346,812 |
| 2020-04-01 | 2020-03-30 | 173.280 | 13,268 | +1,533 | 0.01% | 2,299,079 |
| 2020-03-27 | 2020-03-25 | 188.508 | 11,735 | +10,625 | 0.01% | 2,212,144 |
| 2020-03-26 | 2020-03-24 | 175.928 | 1,110 | -1,850 | 0.00% | 195,281 |
| 2020-03-25 | 2020-03-23 | 166.659 | 2,960 | +1,374 | 0.00% | 493,311 |
| 2020-03-24 | 2020-03-20 | 182.549 | 1,586 | -370 | 0.00% | 289,523 |
| 2020-03-19 | 2020-03-17 | 178.482 | 1,956 | +952 | 0.00% | 349,111 |
| 2020-03-12 | 2020-03-10 | 216.978 | 1,004 | -529 | 0.00% | 217,846 |
| 2020-03-09 | 2020-03-05 | 231.734 | 1,533 | +264 | 0.00% | 355,248 |
| 2020-03-06 | 2020-03-04 | 232.112 | 1,269 | -634 | 0.00% | 294,550 |
| 2020-03-02 | 2020-02-27 | 221.140 | 1,903 | +264 | 0.00% | 420,830 |
| 2020-02-27 | 2020-02-25 | 231.544 | 1,639 | -211 | 0.00% | 379,501 |
| 2020-02-26 | 2020-02-24 | 225.869 | 1,850 | -1,322 | 0.00% | 417,858 |
| 2020-02-25 | 2020-02-21 | 227.761 | 3,172 | -528 | 0.00% | 722,458 |
| 2020-02-24 | 2020-02-20 | 224.167 | 3,700 | -53 | 0.00% | 829,417 |
| 2020-02-21 | 2020-02-19 | 226.248 | 3,753 | +370 | 0.00% | 849,108 |
| 2020-02-20 | 2020-02-18 | 229.464 | 3,383 | +1,216 | 0.00% | 776,275 |
| 2020-02-19 | 2020-02-17 | 229.274 | 2,167 | -265 | 0.00% | 496,838 |
| 2020-02-18 | 2020-02-14 | 221.897 | 2,432 | +529 | 0.00% | 539,653 |
| 2020-02-13 | 2020-02-11 | 211.871 | 1,903 | +317 | 0.00% | 403,190 |
| 2020-02-10 | 2020-02-06 | 207.331 | 1,586 | +264 | 0.00% | 328,826 |
| 2020-01-30 | 2020-01-24 | 192.954 | 1,322 | -528 | 0.00% | 255,085 |
| 2020-01-29 | 2020-01-22 | 199.007 | 1,850 | -264 | 0.00% | 368,163 |
| 2020-01-17 | 2020-01-15 | 188.887 | 2,114 | -265 | 0.00% | 399,306 |
| 2020-01-14 | 2020-01-10 | 182.928 | 2,379 | +265 | 0.00% | 435,185 |
| 2020-01-13 | 2020-01-09 | 182.455 | 2,114 | +528 | 0.00% | 385,709 |
| 2020-01-09 | 2020-01-07 | 175.266 | 1,586 | +264 | 0.00% | 277,972 |
| 2020-01-03 | 2019-12-31 | 182.833 | 1,322 | +318 | 0.00% | 241,705 |
| 2019-12-30 | 2019-12-24 | 182.171 | 1,004 | +264 | 0.00% | 182,900 |
| 2019-12-20 | 2019-12-18 | 193.143 | 740 | -264 | 0.00% | 142,926 |
| 2019-12-18 | 2019-12-16 | 188.414 | 1,004 | -265 | 0.00% | 189,167 |
| 2019-12-17 | 2019-12-13 | 183.874 | 1,269 | +265 | 0.00% | 233,336 |
| 2019-12-13 | 2019-12-11 | 179.144 | 1,004 | -529 | 0.00% | 179,861 |
| 2019-12-10 | 2019-12-06 | 182.266 | 1,533 | +264 | 0.00% | 279,413 |
| 2019-12-03 | 2019-11-29 | 171.861 | 1,269 | -63,435 | 0.00% | 218,092 |
| 2019-12-02 | 2019-11-28 | 174.510 | 64,704 | -528 | 0.07% | 11,291,472 |
| 2019-11-28 | 2019-11-26 | 175.550 | 65,232 | +264 | 0.07% | 11,451,483 |
| 2019-11-22 | 2019-11-20 | 188.035 | 64,968 | +529 | 0.07% | 12,216,279 |
| 2019-11-20 | 2019-11-18 | 182.549 | 64,439 | +264 | 0.07% | 11,763,299 |
| 2019-11-19 | 2019-11-15 | 183.779 | 64,175 | -264 | 0.07% | 11,794,016 |
| 2019-11-18 | 2019-11-14 | 184.914 | 64,439 | +47,576 | 0.07% | 11,915,674 |
| 2019-11-14 | 2019-11-12 | 181.131 | 16,863 | +264 | 0.02% | 3,054,405 |
| 2019-11-13 | 2019-11-11 | 178.198 | 16,599 | -528 | 0.02% | 2,957,916 |
| 2019-11-12 | 2019-11-08 | 185.292 | 17,127 | -318 | 0.02% | 3,173,502 |
| 2019-11-11 | 2019-11-07 | 183.495 | 17,445 | +318 | 0.02% | 3,201,074 |
| 2019-11-08 | 2019-11-06 | 178.198 | 17,127 | -212 | 0.02% | 3,052,005 |
| 2019-11-06 | 2019-11-04 | 183.495 | 17,339 | +264 | 0.02% | 3,181,624 |
| 2019-11-04 | 2019-10-31 | 179.144 | 17,075 | +15,595 | 0.02% | 3,058,889 |
| 2019-10-30 | 2019-10-28 | 161.646 | 1,480 | +528 | 0.00% | 239,236 |
| 2019-09-30 | 2019-09-26 | 162.970 | 952 | -5,286 | 0.00% | 155,148 |
| 2019-09-23 | 2019-09-19 | 156.538 | 6,238 | -317 | 0.01% | 976,487 |
| 2019-09-06 | 2019-09-04 | 158.809 | 6,555 | -1,374 | 0.01% | 1,040,990 |
| 2019-09-05 | 2019-09-03 | 162.686 | 7,929 | +2,643 | 0.01% | 1,289,941 |
| 2019-09-04 | 2019-09-02 | 167.889 | 5,286 | +317 | 0.01% | 887,460 |
| 2019-09-03 | 2019-08-30 | 166.281 | 4,969 | -2,643 | 0.01% | 826,249 |
| 2019-08-30 | 2019-08-28 | 160.322 | 7,612 | -2,379 | 0.01% | 1,220,370 |
| 2019-08-27 | 2019-08-23 | 165.335 | 9,991 | +687 | 0.01% | 1,651,861 |
| 2019-08-23 | 2019-08-21 | 157.579 | 9,304 | +5,286 | 0.01% | 1,466,114 |
| 2019-08-22 | 2019-08-20 | 153.133 | 4,018 | +688 | 0.00% | 615,290 |
| 2019-08-12 | 2019-08-08 | 132.419 | 3,330 | -106 | 0.00% | 440,956 |
| 2019-08-06 | 2019-08-02 | 133.081 | 3,436 | -222 | 0.00% | 457,267 |
| 2019-07-31 | 2019-07-29 | 139.324 | 3,658 | -1,057 | 0.00% | 509,647 |
| 2019-07-19 | 2019-07-17 | 135.162 | 4,715 | -529 | 0.01% | 637,290 |
| 2019-07-09 | 2019-07-05 | 134.311 | 5,244 | +529 | 0.01% | 704,327 |
| 2019-07-08 | 2019-07-04 | 136.676 | 4,715 | +528 | 0.01% | 644,425 |
| 2019-07-03 | 2019-06-28 | 129.582 | 4,187 | +106 | 0.00% | 542,559 |
| 2019-07-02 | 2019-06-27 | 130.622 | 4,081 | +1,438 | 0.01% | 533,069 |
| 2019-06-28 | 2019-06-26 | 125.893 | 2,643 | +106 | 0.00% | 332,735 |
| 2019-06-25 | 2019-06-21 | 124.001 | 2,537 | -529 | 0.00% | 314,591 |
| 2019-06-20 | 2019-06-18 | 126.460 | 3,066 | +529 | 0.00% | 387,728 |
| 2019-06-17 | 2019-06-13 | 233.979 | 2,537 | +738 | 0.00% | 593,605 |
| 2019-05-27 | 2019-05-23 | 222.373 | 1,799 | -1,312 | 0.00% | 400,050 |
| 2019-05-23 | 2019-05-21 | 227.976 | 3,111 | -1,874 | 0.01% | 709,234 |
| 2019-05-22 | 2019-05-20 | 224.108 | 4,985 | +1,874 | 0.01% | 1,117,176 |
| 2019-05-20 | 2019-05-16 | 229.177 | 3,111 | -375 | 0.01% | 712,969 |
| 2019-05-17 | 2019-05-15 | 227.576 | 3,486 | +188 | 0.01% | 793,330 |
| 2019-05-15 | 2019-05-10 | 230.377 | 3,298 | +2,736 | 0.01% | 759,784 |
| 2019-05-14 | 2019-05-09 | 215.704 | 562 | -375 | 0.00% | 121,225 |
| 2019-05-08 | 2019-05-06 | 232.912 | 937 | +562 | 0.00% | 218,238 |
| 2019-03-27 | 2019-03-25 | 250.920 | 375 | -150 | 0.00% | 94,095 |
| 2019-03-21 | 2019-03-19 | 240.115 | 525 | -150 | 0.00% | 126,061 |
| 2019-03-12 | 2019-03-08 | 231.978 | 675 | -150 | 0.00% | 156,585 |
| 2019-03-11 | 2019-03-07 | 233.445 | 825 | +113 | 0.00% | 192,592 |
| 2019-03-08 | 2019-03-06 | 239.848 | 712 | +300 | 0.00% | 170,772 |
| 2019-03-06 | 2019-03-04 | 239.715 | 412 | +37 | 0.00% | 98,763 |
| 2019-02-27 | 2019-02-25 | 228.243 | 375 | -112 | 0.00% | 85,591 |
| 2019-02-26 | 2019-02-22 | 228.110 | 487 | +112 | 0.00% | 111,089 |
| 2019-02-22 | 2019-02-20 | 226.375 | 375 | -75 | 0.00% | 84,891 |
| 2019-02-21 | 2019-02-19 | 240.916 | 450 | +75 | 0.00% | 108,412 |
| 2019-02-15 | 2019-02-13 | 213.569 | 375 | -9,783 | 0.00% | 80,088 |
| 2019-01-29 | 2019-01-25 | 202.230 | 10,158 | -187 | 0.02% | 2,054,257 |
| 2019-01-28 | 2019-01-24 | 203.164 | 10,345 | +375 | 0.02% | 2,101,734 |
| 2019-01-25 | 2019-01-23 | 200.096 | 9,970 | +2,286 | 0.02% | 1,994,958 |
| 2019-01-24 | 2019-01-22 | 200.096 | 7,684 | -187 | 0.02% | 1,537,538 |
| 2019-01-23 | 2019-01-21 | 206.633 | 7,871 | +7,496 | 0.02% | 1,626,405 |
| 2019-01-14 | 2019-01-10 | 180.887 | 375 | +375 | 0.00% | 67,833 |
| 2018-12-17 | 2018-12-13 | 181.420 | 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