History of CCASS shareholding
Participant: HUATAI FINANCIAL HOLDINGS (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.700 | 846,200 | +0 | 0.14% | 5,669,540 |
| 2025-10-13 | 2025-10-09 | 6.660 | 846,200 | +0 | 0.14% | 5,635,692 |
| 2025-10-10 | 2025-10-08 | 6.700 | 846,200 | +0 | 0.14% | 5,669,540 |
| 2025-10-09 | 2025-10-06 | 6.650 | 846,200 | -700 | 0.14% | 5,627,230 |
| 2025-10-08 | 2025-10-03 | 6.690 | 846,900 | -22,300 | 0.14% | 5,665,761 |
| 2025-10-06 | 2025-10-02 | 6.680 | 869,200 | -37,100 | 0.15% | 5,806,256 |
| 2025-10-03 | 2025-09-30 | 6.630 | 906,300 | -100 | 0.15% | 6,008,769 |
| 2025-09-30 | 2025-09-26 | 6.660 | 906,400 | +6,900 | 0.15% | 6,036,624 |
| 2025-09-23 | 2025-09-19 | 6.610 | 899,500 | +7,100 | 0.15% | 5,945,695 |
| 2025-09-22 | 2025-09-18 | 6.540 | 892,400 | -3,600 | 0.15% | 5,836,296 |
| 2025-09-17 | 2025-09-15 | 6.560 | 896,000 | +1,000 | 0.15% | 5,877,760 |
| 2025-09-12 | 2025-09-10 | 6.550 | 895,000 | -700 | 0.15% | 5,862,250 |
| 2025-09-10 | 2025-09-08 | 6.580 | 895,700 | -1,400 | 0.15% | 5,893,706 |
| 2025-09-08 | 2025-09-04 | 6.530 | 897,100 | +200 | 0.15% | 5,858,063 |
| 2025-09-04 | 2025-09-02 | 6.520 | 896,900 | -10,300 | 0.15% | 5,847,788 |
| 2025-09-03 | 2025-09-01 | 6.460 | 907,200 | +200 | 0.15% | 5,860,512 |
| 2025-09-02 | 2025-08-29 | 6.420 | 907,000 | -100 | 0.15% | 5,822,940 |
| 2025-08-29 | 2025-08-27 | 6.380 | 907,100 | +21,600 | 0.15% | 5,787,298 |
| 2025-08-27 | 2025-08-25 | 6.680 | 885,500 | +25,000 | 0.15% | 5,915,140 |
| 2025-08-25 | 2025-08-21 | 6.600 | 860,500 | +10,000 | 0.14% | 5,679,300 |
| 2025-08-21 | 2025-08-19 | 6.700 | 850,500 | -4,600 | 0.14% | 5,698,350 |
| 2025-08-14 | 2025-08-12 | 6.660 | 855,100 | -32,100 | 0.14% | 5,694,966 |
| 2025-08-13 | 2025-08-11 | 6.500 | 887,200 | +5,000 | 0.15% | 5,766,800 |
| 2025-08-11 | 2025-08-07 | 6.680 | 882,200 | -8,000 | 0.15% | 5,893,096 |
| 2025-08-07 | 2025-08-05 | 6.730 | 890,200 | +22,000 | 0.15% | 5,991,046 |
| 2025-08-04 | 2025-07-31 | 6.760 | 868,200 | +10,000 | 0.15% | 5,869,032 |
| 2025-07-30 | 2025-07-28 | 6.920 | 858,200 | -7,000 | 0.14% | 5,938,744 |
| 2025-07-25 | 2025-07-23 | 6.880 | 865,200 | -1,000 | 0.14% | 5,952,576 |
| 2025-07-23 | 2025-07-21 | 6.820 | 866,200 | +1,000 | 0.15% | 5,907,484 |
| 2025-07-17 | 2025-07-15 | 6.920 | 865,200 | +1,500 | 0.14% | 5,987,184 |
| 2025-07-14 | 2025-07-10 | 7.090 | 863,700 | -2,000 | 0.14% | 6,123,633 |
| 2025-07-10 | 2025-07-08 | 7.110 | 865,700 | -2,300 | 0.14% | 6,155,127 |
| 2025-07-09 | 2025-07-07 | 6.940 | 868,000 | -2,700 | 0.15% | 6,023,920 |
| 2025-07-07 | 2025-07-03 | 6.840 | 870,700 | +6,700 | 0.15% | 5,955,588 |
| 2025-07-04 | 2025-07-02 | 6.950 | 864,000 | -30,700 | 0.14% | 6,004,800 |
| 2025-07-03 | 2025-06-30 | 6.930 | 894,700 | -11,500 | 0.15% | 6,200,271 |
| 2025-07-02 | 2025-06-27 | 6.870 | 906,200 | +24,100 | 0.15% | 6,225,594 |
| 2025-06-30 | 2025-06-26 | 6.810 | 882,100 | +8,000 | 0.15% | 6,007,101 |
| 2025-06-27 | 2025-06-25 | 6.900 | 874,100 | -40,200 | 0.15% | 6,031,290 |
| 2025-06-26 | 2025-06-24 | 6.890 | 914,300 | -29,600 | 0.15% | 6,299,527 |
| 2025-06-24 | 2025-06-20 | 6.710 | 943,900 | +7,600 | 0.16% | 6,333,569 |
| 2025-06-23 | 2025-06-19 | 6.730 | 936,300 | +25,000 | 0.16% | 6,301,299 |
| 2025-06-20 | 2025-06-18 | 6.710 | 911,300 | +5,000 | 0.15% | 6,114,823 |
| 2025-06-19 | 2025-06-17 | 6.780 | 906,300 | +5,000 | 0.15% | 6,144,714 |
| 2025-06-17 | 2025-06-13 | 6.790 | 901,300 | +1,800 | 0.15% | 6,119,827 |
| 2025-06-12 | 2025-06-10 | 7.000 | 899,500 | -5,000 | 0.15% | 6,296,500 |
| 2025-06-11 | 2025-06-09 | 6.870 | 904,500 | -8,000 | 0.15% | 6,213,915 |
| 2025-06-10 | 2025-06-06 | 6.780 | 912,500 | -8,000 | 0.15% | 6,186,750 |
| 2025-06-06 | 2025-06-04 | 6.720 | 920,500 | +8,200 | 0.15% | 6,185,760 |
| 2025-06-05 | 2025-06-03 | 6.790 | 912,300 | +40,000 | 0.15% | 6,194,517 |
| 2025-06-04 | 2025-06-02 | 6.730 | 872,300 | +13,600 | 0.15% | 5,870,579 |
| 2025-06-03 | 2025-05-30 | 6.710 | 858,700 | +2,000 | 0.14% | 5,761,877 |
| 2025-06-02 | 2025-05-29 | 6.840 | 856,700 | +1,000 | 0.14% | 5,859,828 |
| 2025-05-26 | 2025-05-22 | 6.930 | 855,700 | -500 | 0.14% | 5,930,001 |
| 2025-05-22 | 2025-05-20 | 7.030 | 856,200 | +5,000 | 0.14% | 6,019,086 |
| 2025-05-19 | 2025-05-15 | 7.070 | 851,200 | +1,000 | 0.14% | 6,017,984 |
| 2025-05-06 | 2025-04-30 | 7.100 | 850,200 | +2,000 | 0.14% | 6,036,420 |
| 2025-05-02 | 2025-04-29 | 7.360 | 848,200 | +3,600 | 0.14% | 6,242,752 |
| 2025-03-31 | 2025-03-27 | 8.620 | 844,600 | -4,800 | 0.14% | 7,280,452 |
| 2025-03-28 | 2025-03-26 | 8.230 | 849,400 | -10,500 | 0.14% | 6,990,562 |
| 2025-03-25 | 2025-03-21 | 8.090 | 859,900 | -7,000 | 0.14% | 6,956,591 |
| 2025-03-24 | 2025-03-20 | 8.100 | 866,900 | -11,000 | 0.15% | 7,021,890 |
| 2025-03-20 | 2025-03-18 | 8.000 | 877,900 | -3,000 | 0.15% | 7,023,200 |
| 2025-03-19 | 2025-03-17 | 7.710 | 880,900 | -3,500 | 0.15% | 6,791,739 |
| 2025-03-18 | 2025-03-14 | 7.400 | 884,400 | +7,000 | 0.15% | 6,544,560 |
| 2025-03-13 | 2025-03-11 | 7.500 | 877,400 | +14,700 | 0.15% | 6,580,500 |
| 2025-03-12 | 2025-03-10 | 7.500 | 862,700 | -4,700 | 0.14% | 6,470,250 |
| 2025-02-27 | 2025-02-25 | 7.110 | 867,400 | -8,000 | 0.15% | 6,167,214 |
| 2025-02-26 | 2025-02-24 | 7.140 | 875,400 | -7,200 | 0.15% | 6,250,356 |
| 2025-02-25 | 2025-02-21 | 7.040 | 882,600 | -7,300 | 0.15% | 6,213,504 |
| 2025-02-24 | 2025-02-20 | 7.030 | 889,900 | +11,500 | 0.15% | 6,255,997 |
| 2025-02-20 | 2025-02-18 | 7.150 | 878,400 | +14,500 | 0.15% | 6,280,560 |
| 2025-02-18 | 2025-02-14 | 7.190 | 863,900 | -2,000 | 0.14% | 6,211,441 |
| 2025-02-14 | 2025-02-12 | 7.040 | 865,900 | +2,900 | 0.15% | 6,095,936 |
| 2025-02-10 | 2025-02-06 | 6.660 | 863,000 | +500 | 0.14% | 5,747,580 |
| 2025-02-07 | 2025-02-05 | 6.700 | 862,500 | +2,500 | 0.14% | 5,778,750 |
| 2025-02-06 | 2025-02-04 | 6.950 | 860,000 | +500 | 0.14% | 5,977,000 |
| 2025-02-04 | 2025-01-28 | 6.870 | 859,500 | -1,100 | 0.14% | 5,904,765 |
| 2025-01-06 | 2025-01-02 | 7.410 | 860,600 | -700 | 0.14% | 6,377,046 |
| 2025-01-02 | 2024-12-27 | 7.650 | 861,300 | -7,000 | 0.14% | 6,588,945 |
| 2024-12-30 | 2024-12-24 | 7.340 | 868,300 | -4,900 | 0.15% | 6,373,322 |
| 2024-12-27 | 2024-12-20 | 7.230 | 873,200 | -1,600 | 0.15% | 6,313,236 |
| 2024-12-23 | 2024-12-19 | 7.090 | 874,800 | +7,000 | 0.15% | 6,202,332 |
| 2024-12-20 | 2024-12-18 | 7.310 | 867,800 | -500 | 0.15% | 6,343,618 |
| 2024-12-16 | 2024-12-12 | 7.180 | 868,300 | +1,400 | 0.15% | 6,234,394 |
| 2024-12-12 | 2024-12-10 | 7.100 | 866,900 | -4,200 | 0.15% | 6,154,990 |
| 2024-12-11 | 2024-12-09 | 6.710 | 871,100 | +16,700 | 0.15% | 5,845,081 |
| 2024-12-10 | 2024-12-06 | 6.610 | 854,400 | +15,000 | 0.14% | 5,647,584 |
| 2024-12-06 | 2024-12-04 | 6.670 | 839,400 | +13,100 | 0.14% | 5,598,798 |
| 2024-11-13 | 2024-11-11 | 7.270 | 826,300 | +7,900 | 0.13% | 6,007,201 |
| 2024-11-12 | 2024-11-08 | 7.600 | 818,400 | +7,900 | 0.13% | 6,219,840 |
| 2024-11-11 | 2024-11-07 | 7.670 | 810,500 | -1,700 | 0.13% | 6,216,535 |
| 2024-11-07 | 2024-11-05 | 7.550 | 812,200 | -1,000 | 0.13% | 6,132,110 |
| 2024-11-06 | 2024-11-04 | 7.500 | 813,200 | +1,000 | 0.13% | 6,099,000 |
| 2024-11-05 | 2024-11-01 | 7.480 | 812,200 | -2,700 | 0.13% | 6,075,256 |
| 2024-11-04 | 2024-10-31 | 7.540 | 814,900 | +4,000 | 0.13% | 6,144,346 |
| 2024-10-29 | 2024-10-25 | 7.650 | 810,900 | -500 | 0.13% | 6,203,385 |
| 2024-10-28 | 2024-10-24 | 7.520 | 811,400 | +15,800 | 0.13% | 6,101,728 |
| 2024-10-23 | 2024-10-21 | 8.070 | 795,600 | -1,000 | 0.13% | 6,420,492 |
| 2024-10-22 | 2024-10-18 | 8.330 | 796,600 | -18,700 | 0.13% | 6,635,678 |
| 2024-10-21 | 2024-10-17 | 8.030 | 815,300 | -2,000 | 0.13% | 6,546,859 |
| 2024-10-18 | 2024-10-16 | 7.950 | 817,300 | +1,500 | 0.13% | 6,497,535 |
| 2024-10-17 | 2024-10-15 | 7.900 | 815,800 | +82,000 | 0.13% | 6,444,820 |
| 2024-10-16 | 2024-10-14 | 7.750 | 733,800 | +700 | 0.12% | 5,686,950 |
| 2024-10-14 | 2024-10-09 | 7.520 | 733,100 | -34,800 | 0.12% | 5,512,912 |
| 2024-10-10 | 2024-10-08 | 7.900 | 767,900 | -10,600 | 0.12% | 6,066,410 |
| 2024-10-09 | 2024-10-07 | 9.120 | 778,500 | -3,800 | 0.13% | 7,099,920 |
| 2024-10-08 | 2024-10-04 | 8.790 | 782,300 | +400 | 0.13% | 6,876,417 |
| 2024-10-07 | 2024-10-03 | 9.070 | 781,900 | +20,000 | 0.13% | 7,091,833 |
| 2024-10-04 | 2024-10-02 | 9.790 | 761,900 | -1,800 | 0.12% | 7,459,001 |
| 2024-10-03 | 2024-09-30 | 8.620 | 763,700 | -39,500 | 0.12% | 6,583,094 |
| 2024-10-02 | 2024-09-27 | 8.070 | 803,200 | -64,500 | 0.13% | 6,481,824 |
| 2024-09-30 | 2024-09-26 | 7.760 | 867,700 | +13,500 | 0.14% | 6,733,352 |
| 2024-09-27 | 2024-09-25 | 7.450 | 854,200 | +4,000 | 0.14% | 6,363,790 |
| 2024-09-24 | 2024-09-20 | 7.440 | 850,200 | -39,700 | 0.14% | 6,325,488 |
| 2024-09-23 | 2024-09-19 | 7.370 | 889,900 | -3,800 | 0.14% | 6,558,563 |
| 2024-09-19 | 2024-09-16 | 6.910 | 893,700 | +50,300 | 0.14% | 6,175,467 |
| 2024-09-17 | 2024-09-13 | 7.590 | 843,400 | +74,700 | 0.14% | 6,401,406 |
| 2024-09-16 | 2024-09-12 | 7.420 | 768,700 | +168,000 | 0.12% | 5,703,754 |
| 2024-09-13 | 2024-09-11 | 8.810 | 600,700 | +2,000 | 0.10% | 5,292,167 |
| 2024-09-12 | 2024-09-10 | 8.740 | 598,700 | +9,000 | 0.10% | 5,232,638 |
| 2024-08-27 | 2024-08-23 | 7.450 | 589,700 | -8,000 | 0.10% | 4,393,265 |
| 2024-08-22 | 2024-08-20 | 7.080 | 597,700 | +16,500 | 0.10% | 4,231,716 |
| 2024-08-21 | 2024-08-19 | 7.610 | 581,200 | +2,300 | 0.09% | 4,422,932 |
| 2024-08-20 | 2024-08-16 | 7.680 | 578,900 | +15,100 | 0.09% | 4,445,952 |
| 2024-08-15 | 2024-08-13 | 7.720 | 563,800 | +1,600 | 0.09% | 4,352,536 |
| 2024-08-14 | 2024-08-12 | 7.900 | 562,200 | -3,400 | 0.09% | 4,441,380 |
| 2024-08-07 | 2024-08-05 | 7.490 | 565,600 | +10,500 | 0.09% | 4,236,344 |
| 2024-08-06 | 2024-08-02 | 7.780 | 555,100 | +20,000 | 0.09% | 4,318,678 |
| 2024-08-05 | 2024-08-01 | 7.720 | 535,100 | +2,000 | 0.09% | 4,130,972 |
| 2024-08-02 | 2024-07-31 | 7.850 | 533,100 | -5,500 | 0.09% | 4,184,835 |
| 2024-07-31 | 2024-07-29 | 7.580 | 538,600 | -15,000 | 0.09% | 4,082,588 |
| 2024-07-30 | 2024-07-26 | 7.180 | 553,600 | -3,000 | 0.09% | 3,974,848 |
| 2024-07-29 | 2024-07-25 | 7.330 | 556,600 | +3,000 | 0.09% | 4,079,878 |
| 2024-07-26 | 2024-07-24 | 7.220 | 553,600 | +3,000 | 0.09% | 3,996,992 |
| 2024-07-25 | 2024-07-23 | 7.340 | 550,600 | -35,000 | 0.09% | 4,041,404 |
| 2024-07-22 | 2024-07-18 | 6.510 | 585,600 | +2,800 | 0.09% | 3,812,256 |
| 2024-07-19 | 2024-07-17 | 6.400 | 582,800 | +50,900 | 0.09% | 3,729,920 |
| 2024-07-17 | 2024-07-15 | 6.180 | 531,900 | +500 | 0.09% | 3,287,142 |
| 2024-07-15 | 2024-07-11 | 6.000 | 531,400 | -3,000 | 0.09% | 3,188,400 |
| 2024-07-10 | 2024-07-08 | 5.750 | 534,400 | +13,300 | 0.09% | 3,072,800 |
| 2024-07-09 | 2024-07-05 | 6.110 | 521,100 | +31,400 | 0.08% | 3,183,921 |
| 2024-07-08 | 2024-07-04 | 6.010 | 489,700 | +2,600 | 0.08% | 2,943,097 |
| 2024-07-05 | 2024-07-03 | 7.030 | 487,100 | +4,400 | 0.08% | 3,424,313 |
| 2024-07-03 | 2024-06-28 | 7.390 | 482,700 | +2,000 | 0.08% | 3,567,153 |
| 2024-07-02 | 2024-06-27 | 7.610 | 480,700 | +15,300 | 0.08% | 3,658,127 |
| 2024-06-27 | 2024-06-25 | 7.870 | 465,400 | +11,900 | 0.07% | 3,662,698 |
| 2024-06-26 | 2024-06-24 | 8.040 | 453,500 | +200 | 0.07% | 3,646,140 |
| 2024-06-24 | 2024-06-20 | 8.490 | 453,300 | +25,500 | 0.07% | 3,848,517 |
| 2024-06-19 | 2024-06-17 | 8.320 | 427,800 | +900 | 0.07% | 3,559,296 |
| 2024-06-13 | 2024-06-11 | 8.680 | 426,900 | +200 | 0.07% | 3,705,492 |
| 2024-06-04 | 2024-05-31 | 8.870 | 426,700 | +7,900 | 0.07% | 3,784,829 |
| 2024-05-28 | 2024-05-24 | 9.690 | 418,800 | -2,000 | 0.07% | 4,058,172 |
| 2024-05-20 | 2024-05-16 | 9.600 | 420,800 | +10,900 | 0.07% | 4,039,680 |
| 2024-05-16 | 2024-05-13 | 9.400 | 409,900 | -500 | 0.07% | 3,853,060 |
| 2024-05-13 | 2024-05-09 | 9.170 | 410,400 | +9,900 | 0.07% | 3,763,368 |
| 2024-05-07 | 2024-05-03 | 9.500 | 400,500 | +5,000 | 0.06% | 3,804,750 |
| 2024-05-06 | 2024-05-02 | 9.450 | 395,500 | -100 | 0.06% | 3,737,475 |
| 2024-04-30 | 2024-04-26 | 9.170 | 395,600 | -18,600 | 0.06% | 3,627,652 |
| 2024-04-26 | 2024-04-24 | 9.030 | 414,200 | +4,900 | 0.07% | 3,740,226 |
| 2024-04-25 | 2024-04-23 | 8.870 | 409,300 | +15,000 | 0.07% | 3,630,491 |
| 2024-04-24 | 2024-04-22 | 8.770 | 394,300 | +1,000 | 0.06% | 3,458,011 |
| 2024-04-19 | 2024-04-17 | 8.210 | 393,300 | +5,000 | 0.06% | 3,228,993 |
| 2024-04-18 | 2024-04-16 | 8.030 | 388,300 | +5,500 | 0.06% | 3,118,049 |
| 2024-02-19 | 2024-02-15 | 10.480 | 382,800 | -3,200 | 0.06% | 4,011,744 |
| 2024-02-01 | 2024-01-30 | 8.230 | 386,000 | -400 | 0.06% | 3,176,780 |
| 2024-01-18 | 2024-01-16 | 8.840 | 386,400 | -1,100 | 0.06% | 3,415,776 |
| 2024-01-16 | 2024-01-12 | 8.780 | 387,500 | +500 | 0.06% | 3,402,250 |
| 2024-01-12 | 2024-01-10 | 9.110 | 387,000 | +200 | 0.06% | 3,525,570 |
| 2024-01-08 | 2024-01-04 | 9.250 | 386,800 | -80,000 | 0.06% | 3,577,900 |
| 2024-01-05 | 2024-01-03 | 9.330 | 466,800 | -100 | 0.07% | 4,355,244 |
| 2024-01-04 | 2024-01-02 | 9.470 | 466,900 | +300 | 0.07% | 4,421,543 |
| 2024-01-03 | 2023-12-29 | 11.040 | 466,600 | -10,000 | 0.07% | 5,151,264 |
| 2024-01-02 | 2023-12-28 | 10.960 | 476,600 | -10,000 | 0.07% | 5,223,536 |
| 2023-12-29 | 2023-12-27 | 10.580 | 486,600 | +200 | 0.08% | 5,148,228 |
| 2023-12-07 | 2023-12-05 | 8.980 | 486,400 | -500 | 0.08% | 4,367,872 |
| 2023-12-04 | 2023-11-30 | 9.100 | 486,900 | -200 | 0.08% | 4,430,790 |
| 2023-12-01 | 2023-11-29 | 9.250 | 487,100 | -500 | 0.08% | 4,505,675 |
| 2023-11-30 | 2023-11-28 | 9.300 | 487,600 | +1,000 | 0.08% | 4,534,680 |
| 2023-11-29 | 2023-11-27 | 9.290 | 486,600 | +1,000 | 0.08% | 4,520,514 |
| 2023-11-23 | 2023-11-21 | 8.860 | 485,600 | -1,900 | 0.08% | 4,302,416 |
| 2023-11-22 | 2023-11-20 | 8.550 | 487,500 | +1,900 | 0.08% | 4,168,125 |
| 2023-11-10 | 2023-11-08 | 8.500 | 485,600 | -10,000 | 0.08% | 4,127,600 |
| 2023-11-07 | 2023-11-03 | 8.190 | 495,600 | +5,000 | 0.08% | 4,058,964 |
| 2023-10-27 | 2023-10-25 | 8.180 | 490,600 | +1,000 | 0.08% | 4,013,108 |
| 2023-10-26 | 2023-10-24 | 8.830 | 489,600 | +5,000 | 0.08% | 4,323,168 |
| 2023-10-20 | 2023-10-18 | 9.500 | 484,600 | +1,600 | 0.08% | 4,603,700 |
| 2023-10-11 | 2023-10-09 | 9.640 | 483,000 | +100 | 0.07% | 4,656,120 |
| 2023-10-10 | 2023-10-06 | 9.570 | 482,900 | -300 | 0.07% | 4,621,353 |
| 2023-10-09 | 2023-10-05 | 9.270 | 483,200 | -700 | 0.07% | 4,479,264 |
| 2023-10-05 | 2023-10-03 | 9.320 | 483,900 | +600 | 0.07% | 4,509,948 |
| 2023-10-03 | 2023-09-28 | 9.480 | 483,300 | -2,700 | 0.07% | 4,581,684 |
| 2023-09-26 | 2023-09-22 | 9.340 | 486,000 | -200 | 0.08% | 4,539,240 |
| 2023-09-25 | 2023-09-21 | 8.960 | 486,200 | -300 | 0.08% | 4,356,352 |
| 2023-09-22 | 2023-09-20 | 8.820 | 486,500 | -400 | 0.08% | 4,290,930 |
| 2023-09-21 | 2023-09-19 | 8.720 | 486,900 | -3,900 | 0.08% | 4,245,768 |
| 2023-09-18 | 2023-09-14 | 9.010 | 490,800 | +1,200 | 0.08% | 4,422,108 |
| 2023-09-14 | 2023-09-12 | 9.440 | 489,600 | +200 | 0.08% | 4,621,824 |
| 2023-09-13 | 2023-09-11 | 9.710 | 489,400 | +800 | 0.08% | 4,752,074 |
| 2023-09-12 | 2023-09-07 | 10.160 | 488,600 | +1,000 | 0.08% | 4,964,176 |
| 2023-09-11 | 2023-09-06 | 10.560 | 487,600 | +2,000 | 0.08% | 5,149,056 |
| 2023-09-07 | 2023-09-05 | 10.080 | 485,600 | +400 | 0.08% | 4,894,848 |
| 2023-08-31 | 2023-08-29 | 10.560 | 485,200 | +1,500 | 0.08% | 5,123,712 |
| 2023-08-23 | 2023-08-21 | 10.060 | 483,700 | -24,900 | 0.07% | 4,866,022 |
| 2023-08-22 | 2023-08-18 | 10.040 | 508,600 | +500 | 0.08% | 5,106,344 |
| 2023-08-18 | 2023-08-16 | 10.360 | 508,100 | +200 | 0.08% | 5,263,916 |
| 2023-08-10 | 2023-08-08 | 10.880 | 507,900 | +400 | 0.08% | 5,525,952 |
| 2023-08-09 | 2023-08-07 | 11.120 | 507,500 | +400 | 0.08% | 5,643,400 |
| 2023-08-07 | 2023-08-03 | 11.660 | 507,100 | +400 | 0.08% | 5,912,786 |
| 2023-08-04 | 2023-08-02 | 12.040 | 506,700 | -15,100 | 0.08% | 6,100,668 |
| 2023-08-03 | 2023-08-01 | 12.140 | 521,800 | -30,800 | 0.08% | 6,334,652 |
| 2023-07-31 | 2023-07-27 | 12.420 | 552,600 | +100 | 0.08% | 6,863,292 |
| 2023-07-26 | 2023-07-24 | 11.820 | 552,500 | -200 | 0.08% | 6,530,550 |
| 2023-07-24 | 2023-07-20 | 12.060 | 552,700 | -100 | 0.08% | 6,665,562 |
| 2023-07-20 | 2023-07-18 | 11.220 | 552,800 | -2,800 | 0.08% | 6,202,416 |
| 2023-07-18 | 2023-07-13 | 11.440 | 555,600 | +400 | 0.09% | 6,356,064 |
| 2023-07-13 | 2023-07-11 | 11.600 | 555,200 | -10,000 | 0.09% | 6,440,320 |
| 2023-07-04 | 2023-06-30 | 11.280 | 565,200 | -19,000 | 0.09% | 6,375,456 |
| 2023-06-27 | 2023-06-23 | 9.880 | 584,200 | +4,900 | 0.09% | 5,771,896 |
| 2023-06-23 | 2023-06-20 | 10.720 | 579,300 | +5,000 | 0.09% | 6,210,096 |
| 2023-06-21 | 2023-06-19 | 10.940 | 574,300 | -1,300 | 0.09% | 6,282,842 |
| 2023-06-20 | 2023-06-16 | 11.300 | 575,600 | +400 | 0.09% | 6,504,280 |
| 2023-06-19 | 2023-06-15 | 11.560 | 575,200 | +5,000 | 0.09% | 6,649,312 |
| 2023-06-16 | 2023-06-14 | 11.360 | 570,200 | +5,000 | 0.09% | 6,477,472 |
| 2023-06-15 | 2023-06-13 | 11.200 | 565,200 | +400 | 0.09% | 6,330,240 |
| 2023-06-13 | 2023-06-09 | 11.380 | 564,800 | +10,000 | 0.09% | 6,427,424 |
| 2023-06-06 | 2023-06-02 | 11.280 | 554,800 | -1,000 | 0.08% | 6,258,144 |
| 2023-06-02 | 2023-05-31 | 10.780 | 555,800 | -200 | 0.09% | 5,991,524 |
| 2023-05-30 | 2023-05-25 | 10.440 | 556,000 | -6,000 | 0.09% | 5,804,640 |
| 2023-05-24 | 2023-05-22 | 11.460 | 562,000 | +400 | 0.09% | 6,440,520 |
| 2023-05-23 | 2023-05-19 | 11.280 | 561,600 | -500 | 0.09% | 6,334,848 |
| 2023-05-22 | 2023-05-18 | 11.680 | 562,100 | -300 | 0.09% | 6,565,328 |
| 2023-05-19 | 2023-05-17 | 11.780 | 562,400 | -2,000 | 0.09% | 6,625,072 |
| 2023-05-17 | 2023-05-15 | 11.940 | 564,400 | +500 | 0.09% | 6,738,936 |
| 2023-05-16 | 2023-05-12 | 11.800 | 563,900 | -2,400 | 0.09% | 6,654,020 |
| 2023-05-12 | 2023-05-10 | 12.000 | 566,300 | +400 | 0.09% | 6,795,600 |
| 2023-05-10 | 2023-05-08 | 12.200 | 565,900 | -900 | 0.09% | 6,903,980 |
| 2023-05-09 | 2023-05-05 | 12.760 | 566,800 | +92,900 | 0.09% | 7,232,368 |
| 2023-05-05 | 2023-05-03 | 12.340 | 473,900 | +13,300 | 0.07% | 5,847,926 |
| 2023-05-04 | 2023-05-02 | 12.000 | 460,600 | +18,300 | 0.07% | 5,527,200 |
| 2023-04-28 | 2023-04-26 | 11.940 | 442,300 | -800 | 0.07% | 5,281,062 |
| 2023-04-26 | 2023-04-24 | 11.980 | 443,100 | +100 | 0.07% | 5,308,338 |
| 2023-04-21 | 2023-04-19 | 12.160 | 443,000 | -1,900 | 0.07% | 5,386,880 |
| 2023-04-20 | 2023-04-18 | 12.540 | 444,900 | -2,000 | 0.07% | 5,579,046 |
| 2023-04-19 | 2023-04-17 | 12.600 | 446,900 | +159,000 | 0.07% | 5,630,940 |
| 2023-04-12 | 2023-04-06 | 11.740 | 287,900 | +1,000 | 0.04% | 3,379,946 |
| 2023-04-11 | 2023-04-04 | 11.760 | 286,900 | +100 | 0.04% | 3,373,944 |
| 2023-04-06 | 2023-04-03 | 11.960 | 286,800 | -2,000 | 0.04% | 3,430,128 |
| 2023-04-04 | 2023-03-31 | 12.000 | 288,800 | +79,700 | 0.04% | 3,465,600 |
| 2023-04-03 | 2023-03-30 | 12.400 | 209,100 | +200 | 0.03% | 2,592,840 |
| 2023-03-30 | 2023-03-28 | 12.040 | 208,900 | +1,000 | 0.03% | 2,515,156 |
| 2023-03-28 | 2023-03-24 | 12.140 | 207,900 | -1,000 | 0.03% | 2,523,906 |
| 2023-03-27 | 2023-03-23 | 12.260 | 208,900 | -500 | 0.03% | 2,561,114 |
| 2023-03-24 | 2023-03-22 | 12.400 | 209,400 | -1,000 | 0.03% | 2,596,560 |
| 2023-03-21 | 2023-03-17 | 12.320 | 210,400 | -500 | 0.03% | 2,592,128 |
| 2023-03-17 | 2023-03-15 | 11.880 | 210,900 | -9,900 | 0.03% | 2,505,492 |
| 2023-03-16 | 2023-03-14 | 11.540 | 220,800 | -33,100 | 0.03% | 2,548,032 |
| 2023-03-15 | 2023-03-13 | 11.620 | 253,900 | -40,000 | 0.04% | 2,950,318 |
| 2023-03-14 | 2023-03-10 | 11.680 | 293,900 | +3,100 | 0.05% | 3,432,752 |
| 2023-03-13 | 2023-03-09 | 11.880 | 290,800 | +5,100 | 0.04% | 3,454,704 |
| 2023-03-09 | 2023-03-07 | 12.340 | 285,700 | +1,900 | 0.04% | 3,525,538 |
| 2023-03-08 | 2023-03-06 | 12.540 | 283,800 | +2,800 | 0.04% | 3,558,852 |
| 2023-03-07 | 2023-03-03 | 12.820 | 281,000 | +9,200 | 0.04% | 3,602,420 |
| 2023-03-06 | 2023-03-02 | 12.600 | 271,800 | +3,000 | 0.04% | 3,424,680 |
| 2023-03-02 | 2023-02-28 | 12.120 | 268,800 | -30,000 | 0.04% | 3,257,856 |
| 2023-02-28 | 2023-02-24 | 12.620 | 298,800 | -4,900 | 0.05% | 3,770,856 |
| 2023-02-24 | 2023-02-22 | 12.820 | 303,700 | +1,300 | 0.05% | 3,893,434 |
| 2023-02-23 | 2023-02-21 | 13.160 | 302,400 | -1,000 | 0.05% | 3,979,584 |
| 2023-02-22 | 2023-02-20 | 13.060 | 303,400 | +35,900 | 0.05% | 3,962,404 |
| 2023-02-20 | 2023-02-16 | 12.960 | 267,500 | -2,400 | 0.04% | 3,466,800 |
| 2023-02-17 | 2023-02-15 | 12.560 | 269,900 | -2,600 | 0.04% | 3,389,944 |
| 2023-02-16 | 2023-02-14 | 12.900 | 272,500 | +800 | 0.04% | 3,515,250 |
| 2023-02-15 | 2023-02-13 | 13.040 | 271,700 | -3,800 | 0.04% | 3,542,968 |
| 2023-02-14 | 2023-02-10 | 12.640 | 275,500 | +18,100 | 0.04% | 3,482,320 |
| 2023-02-13 | 2023-02-09 | 12.820 | 257,400 | +4,500 | 0.04% | 3,299,868 |
| 2023-02-10 | 2023-02-08 | 12.860 | 252,900 | +200 | 0.04% | 3,252,294 |
| 2023-02-09 | 2023-02-07 | 13.160 | 252,700 | -1,500 | 0.04% | 3,325,532 |
| 2023-02-08 | 2023-02-06 | 12.800 | 254,200 | +9,800 | 0.04% | 3,253,760 |
| 2023-02-07 | 2023-02-03 | 13.600 | 244,400 | +1,300 | 0.04% | 3,323,840 |
| 2023-02-06 | 2023-02-02 | 13.960 | 243,100 | +500 | 0.04% | 3,393,676 |
| 2023-02-03 | 2023-02-01 | 14.220 | 242,600 | +2,300 | 0.04% | 3,449,772 |
| 2023-02-02 | 2023-01-31 | 13.900 | 240,300 | -25,800 | 0.04% | 3,340,170 |
| 2023-01-31 | 2023-01-27 | 14.580 | 266,100 | +9,000 | 0.04% | 3,879,738 |
| 2023-01-30 | 2023-01-26 | 14.380 | 257,100 | -300 | 0.04% | 3,697,098 |
| 2023-01-26 | 2023-01-19 | 13.620 | 257,400 | +200 | 0.04% | 3,505,788 |
| 2023-01-20 | 2023-01-18 | 13.760 | 257,200 | +1,100 | 0.04% | 3,539,072 |
| 2023-01-18 | 2023-01-16 | 14.100 | 256,100 | +600 | 0.04% | 3,611,010 |
| 2023-01-17 | 2023-01-13 | 14.260 | 255,500 | +300 | 0.04% | 3,643,430 |
| 2023-01-12 | 2023-01-10 | 14.480 | 255,200 | -4,000 | 0.04% | 3,695,296 |
| 2023-01-11 | 2023-01-09 | 14.520 | 259,200 | -100 | 0.04% | 3,763,584 |
| 2023-01-10 | 2023-01-06 | 14.800 | 259,300 | -6,500 | 0.04% | 3,837,640 |
| 2023-01-09 | 2023-01-05 | 14.740 | 265,800 | +3,200 | 0.04% | 3,917,892 |
| 2023-01-06 | 2023-01-04 | 15.140 | 262,600 | +600 | 0.04% | 3,975,764 |
| 2023-01-05 | 2023-01-03 | 14.300 | 262,000 | -1,200 | 0.04% | 3,746,600 |
| 2023-01-04 | 2022-12-30 | 13.700 | 263,200 | +12,700 | 0.04% | 3,605,840 |
| 2023-01-03 | 2022-12-29 | 13.260 | 250,500 | +2,400 | 0.04% | 3,321,630 |
| 2022-12-30 | 2022-12-28 | 13.580 | 248,100 | +900 | 0.04% | 3,369,198 |
| 2022-12-23 | 2022-12-21 | 14.080 | 247,200 | +1,000 | 0.04% | 3,480,576 |
| 2022-12-22 | 2022-12-20 | 14.200 | 246,200 | +300 | 0.04% | 3,496,040 |
| 2022-12-21 | 2022-12-19 | 15.020 | 245,900 | -1,100 | 0.04% | 3,693,418 |
| 2022-12-20 | 2022-12-16 | 15.040 | 247,000 | -900 | 0.04% | 3,714,880 |
| 2022-12-19 | 2022-12-15 | 14.340 | 247,900 | -11,300 | 0.04% | 3,554,886 |
| 2022-12-16 | 2022-12-14 | 14.800 | 259,200 | +1,900 | 0.04% | 3,836,160 |
| 2022-12-15 | 2022-12-13 | 15.060 | 257,300 | -4,300 | 0.04% | 3,874,938 |
| 2022-12-14 | 2022-12-12 | 15.480 | 261,600 | +8,500 | 0.04% | 4,049,568 |
| 2022-12-13 | 2022-12-09 | 16.820 | 253,100 | +19,300 | 0.04% | 4,257,142 |
| 2022-12-12 | 2022-12-08 | 15.760 | 233,800 | -2,100 | 0.04% | 3,684,688 |
| 2022-12-09 | 2022-12-07 | 15.240 | 235,900 | -8,000 | 0.04% | 3,595,116 |
| 2022-12-08 | 2022-12-06 | 16.860 | 243,900 | +2,700 | 0.04% | 4,112,154 |
| 2022-12-07 | 2022-12-05 | 16.420 | 241,200 | -13,900 | 0.04% | 3,960,504 |
| 2022-12-06 | 2022-12-02 | 15.400 | 255,100 | -133,300 | 0.04% | 3,928,540 |
| 2022-12-05 | 2022-12-01 | 15.680 | 388,400 | -138,600 | 0.06% | 6,090,112 |
| 2022-12-02 | 2022-11-30 | 15.580 | 527,000 | -107,700 | 0.08% | 8,210,660 |
| 2022-12-01 | 2022-11-29 | 15.780 | 634,700 | -88,800 | 0.10% | 10,015,566 |
| 2022-11-30 | 2022-11-28 | 13.960 | 723,500 | -5,300 | 0.11% | 10,100,060 |
| 2022-11-29 | 2022-11-25 | 14.520 | 728,800 | +12,800 | 0.11% | 10,582,176 |
| 2022-11-28 | 2022-11-24 | 13.800 | 716,000 | +11,100 | 0.11% | 9,880,800 |
| 2022-11-25 | 2022-11-23 | 12.300 | 704,900 | +364,800 | 0.11% | 8,670,270 |
| 2022-11-24 | 2022-11-22 | 11.940 | 340,100 | -37,600 | 0.05% | 4,060,794 |
| 2022-11-23 | 2022-11-21 | 12.420 | 377,700 | +28,200 | 0.06% | 4,691,034 |
| 2022-11-22 | 2022-11-18 | 12.600 | 349,500 | -23,200 | 0.05% | 4,403,700 |
| 2022-11-21 | 2022-11-17 | 12.840 | 372,700 | +40,400 | 0.06% | 4,785,468 |
| 2022-11-18 | 2022-11-16 | 12.840 | 332,300 | -51,700 | 0.05% | 4,266,732 |
| 2022-11-17 | 2022-11-15 | 12.980 | 384,000 | -5,600 | 0.06% | 4,984,320 |
| 2022-11-16 | 2022-11-14 | 12.360 | 389,600 | +29,400 | 0.06% | 4,815,456 |
| 2022-11-15 | 2022-11-11 | 12.040 | 360,200 | -33,200 | 0.06% | 4,336,808 |
| 2022-11-14 | 2022-11-10 | 12.000 | 393,400 | +6,900 | 0.06% | 4,720,800 |
| 2022-11-11 | 2022-11-09 | 12.040 | 386,500 | -99,100 | 0.06% | 4,653,460 |
| 2022-11-10 | 2022-11-08 | 11.680 | 485,600 | -9,300 | 0.07% | 5,671,808 |
| 2022-11-09 | 2022-11-07 | 11.800 | 494,900 | -1,200 | 0.08% | 5,839,820 |
| 2022-11-08 | 2022-11-04 | 11.720 | 496,100 | +37,400 | 0.08% | 5,814,292 |
| 2022-11-07 | 2022-11-03 | 11.800 | 458,700 | +15,600 | 0.07% | 5,412,660 |
| 2022-11-04 | 2022-11-02 | 11.820 | 443,100 | +45,800 | 0.07% | 5,237,442 |
| 2022-11-03 | 2022-11-01 | 11.600 | 397,300 | -5,000 | 0.06% | 4,608,680 |
| 2022-11-02 | 2022-10-31 | 11.520 | 402,300 | +9,200 | 0.06% | 4,634,496 |
| 2022-11-01 | 2022-10-28 | 11.540 | 393,100 | +1,000 | 0.06% | 4,536,374 |
| 2022-10-28 | 2022-10-26 | 11.740 | 392,100 | -25,400 | 0.06% | 4,603,254 |
| 2022-10-27 | 2022-10-25 | 11.600 | 417,500 | +5,900 | 0.06% | 4,843,000 |
| 2022-10-26 | 2022-10-24 | 11.600 | 411,600 | -575,800 | 0.06% | 4,774,560 |
| 2022-10-25 | 2022-10-21 | 11.580 | 987,400 | +6,000 | 0.15% | 11,434,092 |
| 2022-10-24 | 2022-10-20 | 11.820 | 981,400 | -340,400 | 0.15% | 11,600,148 |
| 2022-10-21 | 2022-10-19 | 11.840 | 1,321,800 | -475,500 | 0.20% | 15,650,112 |
| 2022-10-20 | 2022-10-18 | 11.860 | 1,797,300 | -469,700 | 0.28% | 21,315,978 |
| 2022-10-19 | 2022-10-17 | 11.820 | 2,267,000 | -469,500 | 0.35% | 26,795,940 |
| 2022-10-18 | 2022-10-14 | 11.800 | 2,736,500 | -7,100 | 0.42% | 32,290,700 |
| 2022-10-07 | 2022-10-05 | 11.920 | 2,743,600 | +21,500 | 0.42% | 32,703,712 |
| 2022-10-06 | 2022-10-03 | 11.920 | 2,722,100 | -6,200 | 0.42% | 32,447,432 |
| 2022-10-05 | 2022-09-30 | 11.900 | 2,728,300 | -19,000 | 0.42% | 32,466,770 |
| 2022-10-03 | 2022-09-29 | 11.960 | 2,747,300 | -58,500 | 0.42% | 32,857,708 |
| 2022-09-30 | 2022-09-28 | 11.760 | 2,805,800 | -340,800 | 0.43% | 32,996,208 |
| 2022-09-29 | 2022-09-27 | 11.960 | 3,146,600 | -615,300 | 0.48% | 37,633,336 |
| 2022-09-09 | 2022-09-07 | 9.020 | 3,761,900 | -400 | 0.58% | 33,932,338 |
| 2022-09-07 | 2022-09-05 | 8.350 | 3,762,300 | +130,000 | 0.58% | 31,415,205 |
| 2022-09-06 | 2022-09-02 | 8.740 | 3,632,300 | +99,000 | 0.56% | 31,746,302 |
| 2022-09-05 | 2022-09-01 | 9.050 | 3,533,300 | -314,200 | 0.54% | 31,976,365 |
| 2022-09-02 | 2022-08-31 | 8.740 | 3,847,500 | +568,800 | 0.59% | 33,627,150 |
| 2022-09-01 | 2022-08-30 | 10.260 | 3,278,700 | +205,700 | 0.50% | 33,639,462 |
| 2022-08-31 | 2022-08-29 | 10.540 | 3,073,000 | -5,000 | 0.47% | 32,389,420 |
| 2022-08-30 | 2022-08-26 | 11.000 | 3,078,000 | -199,700 | 0.47% | 33,858,000 |
| 2022-08-29 | 2022-08-25 | 10.920 | 3,277,700 | +1,500 | 0.50% | 35,792,484 |
| 2022-08-26 | 2022-08-24 | 10.760 | 3,276,200 | +625,900 | 0.50% | 35,251,912 |
| 2022-08-25 | 2022-08-23 | 10.820 | 2,650,300 | -3,900 | 0.41% | 28,676,246 |
| 2022-08-24 | 2022-08-22 | 11.060 | 2,654,200 | +219,500 | 0.41% | 29,355,452 |
| 2022-08-23 | 2022-08-19 | 10.760 | 2,434,700 | +232,300 | 0.37% | 26,197,372 |
| 2022-08-22 | 2022-08-18 | 10.400 | 2,202,400 | +44,500 | 0.34% | 22,904,960 |
| 2022-08-19 | 2022-08-17 | 10.560 | 2,157,900 | -28,400 | 0.33% | 22,787,424 |
| 2022-08-18 | 2022-08-16 | 10.860 | 2,186,300 | +29,900 | 0.33% | 23,743,218 |
| 2022-08-17 | 2022-08-15 | 10.420 | 2,156,400 | -5,000 | 0.33% | 22,469,688 |
| 2022-08-16 | 2022-08-12 | 10.940 | 2,161,400 | -800 | 0.33% | 23,645,716 |
| 2022-08-15 | 2022-08-11 | 10.840 | 2,162,200 | -5,000 | 0.33% | 23,438,248 |
| 2022-08-12 | 2022-08-10 | 10.560 | 2,167,200 | +86,700 | 0.33% | 22,885,632 |
| 2022-08-11 | 2022-08-09 | 11.020 | 2,080,500 | -9,100 | 0.32% | 22,927,110 |
| 2022-08-10 | 2022-08-08 | 10.780 | 2,089,600 | +13,900 | 0.32% | 22,525,888 |
| 2022-08-09 | 2022-08-05 | 10.900 | 2,075,700 | +6,500 | 0.32% | 22,625,130 |
| 2022-08-08 | 2022-08-04 | 10.100 | 2,069,200 | +48,800 | 0.32% | 20,898,920 |
| 2022-08-05 | 2022-08-03 | 9.620 | 2,020,400 | -10,800 | 0.31% | 19,436,248 |
| 2022-08-04 | 2022-08-02 | 10.200 | 2,031,200 | +354,200 | 0.31% | 20,718,240 |
| 2022-08-03 | 2022-08-01 | 9.720 | 1,677,000 | +780,500 | 0.26% | 16,300,440 |
| 2022-08-02 | 2022-07-29 | 15.520 | 896,500 | +1,500 | 0.14% | 13,913,680 |
| 2022-08-01 | 2022-07-28 | 16.160 | 895,000 | +145,900 | 0.14% | 14,463,200 |
| 2022-07-29 | 2022-07-27 | 15.460 | 749,100 | -900 | 0.11% | 11,581,086 |
| 2022-07-28 | 2022-07-26 | 16.980 | 750,000 | +105,600 | 0.11% | 12,735,000 |
| 2022-07-27 | 2022-07-25 | 15.420 | 644,400 | +2,400 | 0.10% | 9,936,648 |
| 2022-07-26 | 2022-07-22 | 15.240 | 642,000 | +500 | 0.10% | 9,784,080 |
| 2022-07-25 | 2022-07-21 | 14.960 | 641,500 | +50,000 | 0.10% | 9,596,840 |
| 2022-07-22 | 2022-07-20 | 15.900 | 591,500 | +3,100 | 0.09% | 9,404,850 |
| 2022-07-21 | 2022-07-19 | 15.660 | 588,400 | -5,000 | 0.09% | 9,214,344 |
| 2022-07-20 | 2022-07-18 | 15.740 | 593,400 | +44,000 | 0.09% | 9,340,116 |
| 2022-07-19 | 2022-07-15 | 15.020 | 549,400 | +51,000 | 0.08% | 8,251,988 |
| 2022-07-18 | 2022-07-14 | 15.560 | 498,400 | -23,000 | 0.08% | 7,755,104 |
| 2022-07-15 | 2022-07-13 | 16.060 | 521,400 | +41,800 | 0.08% | 8,373,684 |
| 2022-07-14 | 2022-07-12 | 16.800 | 479,600 | +31,000 | 0.07% | 8,057,280 |
| 2022-07-13 | 2022-07-11 | 17.520 | 448,600 | +76,900 | 0.07% | 7,859,472 |
| 2022-07-12 | 2022-07-08 | 18.700 | 371,700 | +17,100 | 0.06% | 6,950,790 |
| 2022-07-11 | 2022-07-07 | 18.620 | 354,600 | +11,200 | 0.05% | 6,602,652 |
| 2022-07-08 | 2022-07-06 | 19.280 | 343,400 | -15,600 | 0.05% | 6,620,752 |
| 2022-07-07 | 2022-07-05 | 19.560 | 359,000 | -12,300 | 0.05% | 7,022,040 |
| 2022-07-06 | 2022-07-04 | 19.280 | 371,300 | +20,200 | 0.06% | 7,158,664 |
| 2022-07-05 | 2022-06-30 | 20.200 | 351,100 | +26,800 | 0.05% | 7,092,220 |
| 2022-07-04 | 2022-06-29 | 20.900 | 324,300 | -5,000 | 0.05% | 6,777,870 |
| 2022-06-30 | 2022-06-28 | 20.500 | 329,300 | +7,500 | 0.05% | 6,750,650 |
| 2022-06-29 | 2022-06-27 | 20.900 | 321,800 | -3,600 | 0.05% | 6,725,620 |
| 2022-06-27 | 2022-06-23 | 20.450 | 325,400 | +300 | 0.05% | 6,654,430 |
| 2022-06-24 | 2022-06-22 | 19.720 | 325,100 | +37,900 | 0.05% | 6,410,972 |
| 2022-06-23 | 2022-06-21 | 20.650 | 287,200 | +5,000 | 0.04% | 5,930,680 |
| 2022-06-22 | 2022-06-20 | 21.150 | 282,200 | -60,800 | 0.04% | 5,968,530 |
| 2022-06-21 | 2022-06-17 | 18.920 | 343,000 | -12,600 | 0.05% | 6,489,560 |
| 2022-06-20 | 2022-06-16 | 18.360 | 355,600 | -100 | 0.05% | 6,528,816 |
| 2022-06-17 | 2022-06-15 | 18.640 | 355,700 | -17,700 | 0.05% | 6,630,248 |
| 2022-06-16 | 2022-06-14 | 17.280 | 373,400 | +11,800 | 0.06% | 6,452,352 |
| 2022-06-15 | 2022-06-13 | 18.998 | 361,600 | +9,500 | 0.06% | 6,869,533 |
| 2022-06-14 | 2022-06-10 | 20.083 | 352,100 | +48,122 | 0.05% | 7,071,288 |
| 2022-06-13 | 2022-06-09 | 21.816 | 303,978 | +29,794 | 0.05% | 6,631,562 |
| 2022-06-10 | 2022-06-08 | 21.137 | 274,184 | -1,533 | 0.04% | 5,795,549 |
| 2022-06-09 | 2022-06-07 | 20.417 | 275,717 | -958 | 0.04% | 5,629,370 |
| 2022-06-08 | 2022-06-06 | 19.666 | 276,675 | +3,928 | 0.04% | 5,440,994 |
| 2022-06-07 | 2022-06-02 | 19.833 | 272,747 | -35,830 | 0.04% | 5,409,299 |
| 2022-06-06 | 2022-06-01 | 20.271 | 308,577 | -287 | 0.05% | 6,255,186 |
| 2022-06-02 | 2022-05-31 | 19.979 | 308,864 | +958 | 0.05% | 6,170,731 |
| 2022-06-01 | 2022-05-30 | 18.977 | 307,906 | -575 | 0.05% | 5,843,048 |
| 2022-05-31 | 2022-05-27 | 18.684 | 308,481 | +54,798 | 0.05% | 5,763,800 |
| 2022-05-30 | 2022-05-26 | 19.018 | 253,683 | +958 | 0.04% | 4,824,665 |
| 2022-05-27 | 2022-05-25 | 18.559 | 252,725 | +2,012 | 0.04% | 4,690,373 |
| 2022-05-26 | 2022-05-24 | 18.914 | 250,713 | +1,533 | 0.04% | 4,742,010 |
| 2022-05-24 | 2022-05-20 | 20.876 | 249,180 | +26,441 | 0.04% | 5,202,003 |
| 2022-05-23 | 2022-05-19 | 24.843 | 222,739 | +1,821 | 0.04% | 5,533,509 |
| 2022-05-19 | 2022-05-17 | 23.486 | 220,918 | +287 | 0.04% | 5,188,491 |
| 2022-05-18 | 2022-05-16 | 23.277 | 220,631 | +16,382 | 0.04% | 5,135,690 |
| 2022-05-17 | 2022-05-13 | 22.964 | 204,249 | -1,629 | 0.03% | 4,690,402 |
| 2022-05-16 | 2022-05-12 | 20.689 | 205,878 | -6,131 | 0.03% | 4,259,327 |
| 2022-05-13 | 2022-05-11 | 22.025 | 212,009 | -9,484 | 0.03% | 4,669,433 |
| 2022-05-12 | 2022-05-10 | 21.607 | 221,493 | +10,730 | 0.04% | 4,785,836 |
| 2022-05-11 | 2022-05-06 | 22.233 | 210,763 | +3,257 | 0.03% | 4,685,990 |
| 2022-05-10 | 2022-05-05 | 24.686 | 207,506 | +862 | 0.03% | 5,122,586 |
| 2022-05-06 | 2022-05-04 | 25.782 | 206,644 | +287 | 0.03% | 5,327,791 |
| 2022-05-05 | 2022-05-03 | 27.348 | 206,357 | +767 | 0.03% | 5,643,492 |
| 2022-05-04 | 2022-04-29 | 27.035 | 205,590 | -96 | 0.03% | 5,558,136 |
| 2022-05-03 | 2022-04-28 | 24.843 | 205,686 | +575 | 0.03% | 5,109,861 |
| 2022-04-29 | 2022-04-27 | 24.321 | 205,111 | +4,790 | 0.03% | 4,988,527 |
| 2022-04-28 | 2022-04-26 | 24.686 | 200,321 | -28,357 | 0.03% | 4,945,213 |
| 2022-04-27 | 2022-04-25 | 23.956 | 228,678 | +16,957 | 0.04% | 5,478,157 |
| 2022-04-26 | 2022-04-22 | 26.096 | 211,721 | +862 | 0.03% | 5,524,988 |
| 2022-04-25 | 2022-04-21 | 26.304 | 210,859 | +5,748 | 0.03% | 5,546,514 |
| 2022-04-22 | 2022-04-20 | 27.087 | 205,111 | +33,243 | 0.03% | 5,555,891 |
| 2022-04-21 | 2022-04-19 | 29.801 | 171,868 | +287 | 0.03% | 5,121,870 |
| 2022-04-20 | 2022-04-14 | 31.784 | 171,581 | -3,353 | 0.03% | 5,453,608 |
| 2022-04-19 | 2022-04-13 | 28.914 | 174,934 | -2,586 | 0.03% | 5,058,030 |
| 2022-04-14 | 2022-04-12 | 28.288 | 177,520 | +8,909 | 0.03% | 5,021,622 |
| 2022-04-13 | 2022-04-11 | 30.271 | 168,611 | +2,587 | 0.03% | 5,104,008 |
| 2022-04-12 | 2022-04-08 | 31.680 | 166,024 | +383 | 0.03% | 5,259,652 |
| 2022-04-11 | 2022-04-07 | 31.210 | 165,641 | +192 | 0.03% | 5,169,713 |
| 2022-04-08 | 2022-04-06 | 32.880 | 165,449 | +958 | 0.03% | 5,440,040 |
| 2022-04-07 | 2022-04-04 | 32.463 | 164,491 | +1,245 | 0.03% | 5,339,861 |
| 2022-04-06 | 2022-04-01 | 29.331 | 163,246 | +96 | 0.03% | 4,788,244 |
| 2022-04-01 | 2022-03-30 | 29.540 | 163,150 | -5,748 | 0.03% | 4,819,488 |
| 2022-03-31 | 2022-03-29 | 26.304 | 168,898 | +1,437 | 0.03% | 4,442,756 |
| 2022-03-30 | 2022-03-28 | 26.565 | 167,461 | +1,628 | 0.03% | 4,448,657 |
| 2022-03-29 | 2022-03-25 | 26.252 | 165,833 | +9,006 | 0.03% | 4,353,478 |
| 2022-03-28 | 2022-03-24 | 28.183 | 156,827 | -1,341 | 0.03% | 4,419,896 |
| 2022-03-25 | 2022-03-23 | 29.436 | 158,168 | +4,311 | 0.03% | 4,655,809 |
| 2022-03-24 | 2022-03-22 | 29.488 | 153,857 | -6,036 | 0.02% | 4,536,941 |
| 2022-03-23 | 2022-03-21 | 27.348 | 159,893 | +1,820 | 0.03% | 4,372,785 |
| 2022-03-22 | 2022-03-18 | 28.757 | 158,073 | +7,569 | 0.03% | 4,545,762 |
| 2022-03-21 | 2022-03-17 | 30.271 | 150,504 | -4,503 | 0.02% | 4,555,892 |
| 2022-03-18 | 2022-03-16 | 24.321 | 155,007 | -13,987 | 0.02% | 3,769,942 |
| 2022-03-17 | 2022-03-15 | 21.503 | 168,994 | +3,066 | 0.03% | 3,633,841 |
| 2022-03-16 | 2022-03-14 | 22.964 | 165,928 | -2,970 | 0.03% | 3,810,393 |
| 2022-03-15 | 2022-03-11 | 27.974 | 168,898 | +2,682 | 0.03% | 4,724,836 |
| 2022-03-14 | 2022-03-10 | 28.444 | 166,216 | +192 | 0.03% | 4,727,883 |
| 2022-03-10 | 2022-03-08 | 30.271 | 166,024 | +1,533 | 0.03% | 5,025,697 |
| 2022-03-09 | 2022-03-07 | 33.663 | 164,491 | -575 | 0.03% | 5,537,316 |
| 2022-03-08 | 2022-03-04 | 33.663 | 165,066 | +96 | 0.03% | 5,556,672 |
| 2022-03-07 | 2022-03-03 | 37.004 | 164,970 | +670 | 0.03% | 6,104,479 |
| 2022-03-04 | 2022-03-02 | 36.221 | 164,300 | -383 | 0.03% | 5,951,062 |
| 2022-03-03 | 2022-03-01 | 36.534 | 164,683 | -159,988 | 0.03% | 6,016,504 |
| 2022-03-01 | 2022-02-25 | 36.273 | 324,671 | +479 | 0.05% | 11,776,757 |
| 2022-02-28 | 2022-02-24 | 36.899 | 324,192 | +1,532 | 0.05% | 11,962,422 |
| 2022-02-25 | 2022-02-23 | 40.031 | 322,660 | +1,629 | 0.05% | 12,916,294 |
| 2022-02-24 | 2022-02-22 | 40.448 | 321,031 | +1,629 | 0.05% | 12,985,124 |
| 2022-02-22 | 2022-02-18 | 43.214 | 319,402 | -384 | 0.05% | 13,802,743 |
| 2022-02-21 | 2022-02-17 | 41.231 | 319,786 | -2,969 | 0.05% | 13,185,116 |
| 2022-02-16 | 2022-02-14 | 41.910 | 322,755 | -308,386 | 0.05% | 13,526,516 |
| 2022-02-15 | 2022-02-11 | 44.102 | 631,141 | -4,502 | 0.10% | 27,834,314 |
| 2022-02-14 | 2022-02-10 | 40.239 | 635,643 | -479 | 0.10% | 25,577,911 |
| 2022-02-11 | 2022-02-09 | 39.822 | 636,122 | +95 | 0.10% | 25,331,586 |
| 2022-02-10 | 2022-02-08 | 38.517 | 636,027 | -22,321 | 0.10% | 24,497,927 |
| 2022-02-09 | 2022-02-07 | 39.665 | 658,348 | +13,987 | 0.11% | 26,113,587 |
| 2022-02-07 | 2022-01-31 | 43.736 | 644,361 | -51,925 | 0.10% | 28,181,927 |
| 2022-02-04 | 2022-01-27 | 40.500 | 696,286 | -59,493 | 0.11% | 28,199,850 |
| 2022-01-28 | 2022-01-26 | 41.388 | 755,779 | -184,897 | 0.12% | 31,279,905 |
| 2022-01-26 | 2022-01-24 | 43.267 | 940,676 | +2,012 | 0.15% | 40,699,776 |
| 2022-01-25 | 2022-01-21 | 43.580 | 938,664 | +18,490 | 0.15% | 40,906,664 |
| 2022-01-24 | 2022-01-20 | 42.171 | 920,174 | -105,861 | 0.15% | 38,804,201 |
| 2022-01-21 | 2022-01-19 | 36.273 | 1,026,035 | -862 | 0.16% | 37,217,260 |
| 2022-01-19 | 2022-01-17 | 34.290 | 1,026,897 | +4,694 | 0.16% | 35,211,918 |
| 2022-01-18 | 2022-01-14 | 35.229 | 1,022,203 | -296,122 | 0.16% | 36,011,262 |
| 2022-01-17 | 2022-01-13 | 35.281 | 1,318,325 | -479 | 0.21% | 46,512,170 |
| 2022-01-14 | 2022-01-12 | 37.056 | 1,318,804 | -1,246 | 0.21% | 48,869,290 |
| 2022-01-13 | 2022-01-11 | 36.482 | 1,320,050 | +969,512 | 0.21% | 48,157,616 |
| 2022-01-12 | 2022-01-10 | 36.377 | 350,538 | -8,335 | 0.06% | 12,751,618 |
| 2022-01-11 | 2022-01-07 | 32.828 | 358,873 | +3,066 | 0.06% | 11,781,182 |
| 2022-01-10 | 2022-01-06 | 31.523 | 355,807 | +1,724 | 0.06% | 11,216,280 |
| 2022-01-07 | 2022-01-05 | 31.576 | 354,083 | +9,868 | 0.06% | 11,180,414 |
| 2022-01-06 | 2022-01-04 | 33.298 | 344,215 | +45,602 | 0.06% | 11,461,670 |
| 2022-01-05 | 2022-01-03 | 33.141 | 298,613 | +2,778 | 0.05% | 9,896,460 |
| 2022-01-04 | 2021-12-31 | 35.438 | 295,835 | -3,641 | 0.05% | 10,483,752 |
| 2021-12-30 | 2021-12-28 | 32.724 | 299,476 | -110,171 | 0.05% | 9,800,021 |
| 2021-12-29 | 2021-12-24 | 32.359 | 409,647 | -61,313 | 0.07% | 13,255,585 |
| 2021-12-28 | 2021-12-22 | 33.246 | 470,960 | -115,537 | 0.08% | 15,657,444 |
| 2021-12-23 | 2021-12-21 | 32.254 | 586,497 | -7,377 | 0.09% | 18,916,975 |
| 2021-12-22 | 2021-12-20 | 30.010 | 593,874 | -399,013 | 0.09% | 17,822,129 |
| 2021-12-21 | 2021-12-17 | 31.837 | 992,887 | -106,149 | 0.16% | 31,610,188 |
| 2021-12-16 | 2021-12-14 | 28.444 | 1,099,036 | +620,507 | 0.18% | 31,261,214 |
| 2021-12-15 | 2021-12-13 | 33.194 | 478,529 | +14,562 | 0.08% | 15,884,107 |
| 2021-12-14 | 2021-12-10 | 34.864 | 463,967 | +143,607 | 0.07% | 16,175,621 |
| 2021-12-13 | 2021-12-09 | 35.908 | 320,360 | +11,592 | 0.05% | 11,503,345 |
| 2021-12-10 | 2021-12-08 | 34.968 | 308,768 | +5,652 | 0.05% | 10,797,035 |
| 2021-12-09 | 2021-12-07 | 36.377 | 303,116 | -11,401 | 0.05% | 11,026,535 |
| 2021-12-08 | 2021-12-06 | 33.976 | 314,517 | +4,312 | 0.05% | 10,686,181 |
| 2021-12-07 | 2021-12-03 | 34.237 | 310,205 | -6,802 | 0.05% | 10,620,625 |
| 2021-12-06 | 2021-12-02 | 33.037 | 317,007 | +383 | 0.05% | 10,472,973 |
| 2021-12-03 | 2021-12-01 | 32.515 | 316,624 | -3,353 | 0.05% | 10,295,070 |
| 2021-12-02 | 2021-11-30 | 32.620 | 319,977 | -1,054 | 0.05% | 10,437,493 |
| 2021-12-01 | 2021-11-29 | 32.828 | 321,031 | +3,353 | 0.05% | 10,538,894 |
| 2021-11-30 | 2021-11-26 | 32.880 | 317,678 | +10,634 | 0.05% | 10,445,401 |
| 2021-11-29 | 2021-11-25 | 35.386 | 307,044 | -103,466 | 0.05% | 10,864,950 |
| 2021-11-26 | 2021-11-24 | 34.655 | 410,510 | -1,054 | 0.07% | 14,226,211 |
| 2021-11-25 | 2021-11-23 | 34.968 | 411,564 | -112,279 | 0.07% | 14,391,617 |
| 2021-11-24 | 2021-11-22 | 34.655 | 523,843 | -96 | 0.08% | 18,153,762 |
| 2021-11-23 | 2021-11-19 | 35.699 | 523,939 | +129,620 | 0.08% | 18,703,989 |
| 2021-11-22 | 2021-11-18 | 33.246 | 394,319 | -8,581,904 | 0.06% | 13,109,453 |
| 2021-11-19 | 2021-11-17 | 37.160 | 8,976,223 | +8,640,822 | 1.44% | 333,557,760 |
| 2021-11-18 | 2021-11-16 | 39.509 | 335,401 | +958 | 0.05% | 13,251,275 |
| 2021-11-17 | 2021-11-15 | 38.308 | 334,443 | -29,411 | 0.05% | 12,811,961 |
| 2021-11-16 | 2021-11-12 | 40.292 | 363,854 | +2,970 | 0.06% | 14,660,267 |
| 2021-11-15 | 2021-11-11 | 41.596 | 360,884 | +12,358 | 0.06% | 15,011,475 |
| 2021-11-12 | 2021-11-10 | 39.822 | 348,526 | -10,634 | 0.06% | 13,878,967 |
| 2021-11-11 | 2021-11-09 | 35.908 | 359,160 | +3,353 | 0.06% | 12,896,558 |
| 2021-11-10 | 2021-11-08 | 36.586 | 355,807 | -862 | 0.06% | 13,017,570 |
| 2021-11-09 | 2021-11-05 | 35.908 | 356,669 | +10,825 | 0.06% | 12,807,112 |
| 2021-11-08 | 2021-11-04 | 38.256 | 345,844 | +2,300 | 0.06% | 13,230,664 |
| 2021-11-05 | 2021-11-03 | 38.987 | 343,544 | +38,512 | 0.05% | 13,393,695 |
| 2021-11-04 | 2021-11-02 | 40.083 | 305,032 | +42,823 | 0.05% | 12,226,553 |
| 2021-11-03 | 2021-11-01 | 41.962 | 262,209 | +7,377 | 0.04% | 11,002,745 |
| 2021-11-02 | 2021-10-29 | 43.945 | 254,832 | -10,922 | 0.04% | 11,198,593 |
| 2021-10-29 | 2021-10-27 | 45.720 | 265,754 | +1,342 | 0.04% | 12,150,142 |
| 2021-10-28 | 2021-10-26 | 47.494 | 264,412 | +479 | 0.04% | 12,557,985 |
| 2021-10-27 | 2021-10-25 | 48.903 | 263,933 | +958 | 0.04% | 12,907,160 |
| 2021-10-26 | 2021-10-22 | 50.625 | 262,975 | -369,794 | 0.04% | 13,313,236 |
| 2021-10-25 | 2021-10-21 | 49.529 | 632,769 | -216,608 | 0.10% | 31,340,710 |
| 2021-10-22 | 2021-10-20 | 48.016 | 849,377 | -33,243 | 0.14% | 40,783,618 |
| 2021-10-21 | 2021-10-19 | 46.816 | 882,620 | +448,639 | 0.14% | 41,320,315 |
| 2021-10-20 | 2021-10-18 | 47.807 | 433,981 | -96 | 0.07% | 20,747,397 |
| 2021-10-19 | 2021-10-15 | 47.703 | 434,077 | +96 | 0.07% | 20,706,676 |
| 2021-10-15 | 2021-10-11 | 47.598 | 433,981 | -575 | 0.07% | 20,656,797 |
| 2021-10-11 | 2021-10-07 | 46.033 | 434,556 | -1,437 | 0.07% | 20,003,766 |
| 2021-10-08 | 2021-10-06 | 43.527 | 435,993 | +96 | 0.07% | 18,977,674 |
| 2021-10-07 | 2021-10-05 | 43.736 | 435,897 | -958 | 0.07% | 19,064,496 |
| 2021-10-06 | 2021-10-04 | 47.337 | 436,855 | -2,204 | 0.07% | 20,679,595 |
| 2021-10-05 | 2021-09-30 | 45.615 | 439,059 | -1,916 | 0.07% | 20,027,730 |
| 2021-10-04 | 2021-09-29 | 44.049 | 440,975 | +1,054 | 0.07% | 19,424,678 |
| 2021-09-30 | 2021-09-28 | 45.615 | 439,921 | +16,095 | 0.07% | 20,067,051 |
| 2021-09-29 | 2021-09-27 | 43.632 | 423,826 | -2,874 | 0.07% | 18,492,315 |
| 2021-09-28 | 2021-09-24 | 42.901 | 426,700 | -2,874 | 0.07% | 18,305,934 |
| 2021-09-27 | 2021-09-23 | 43.371 | 429,574 | +1,533 | 0.07% | 18,631,011 |
| 2021-09-23 | 2021-09-20 | 39.300 | 428,041 | -4,120 | 0.07% | 16,822,005 |
| 2021-09-21 | 2021-09-17 | 41.335 | 432,161 | +767 | 0.07% | 17,863,567 |
| 2021-09-20 | 2021-09-16 | 39.300 | 431,394 | -3,258 | 0.07% | 16,953,778 |
| 2021-09-17 | 2021-09-15 | 43.736 | 434,652 | +2,012 | 0.07% | 19,010,044 |
| 2021-09-16 | 2021-09-14 | 46.398 | 432,640 | +1,725 | 0.07% | 20,073,627 |
| 2021-09-15 | 2021-09-13 | 49.582 | 430,915 | -3,832 | 0.07% | 21,365,479 |
| 2021-09-14 | 2021-09-10 | 47.285 | 434,747 | -192 | 0.07% | 20,557,117 |
| 2021-09-13 | 2021-09-09 | 46.294 | 434,939 | +287 | 0.07% | 20,134,896 |
| 2021-09-10 | 2021-09-08 | 48.903 | 434,652 | +1,916 | 0.07% | 21,255,861 |
| 2021-09-09 | 2021-09-07 | 49.947 | 432,736 | -1,437 | 0.30% | 21,613,863 |
| 2021-09-07 | 2021-09-03 | 49.477 | 434,173 | +863 | 0.30% | 21,481,696 |
| 2021-09-06 | 2021-09-02 | 51.043 | 433,310 | +46,272 | 0.30% | 22,117,447 |
| 2021-09-03 | 2021-09-01 | 49.686 | 387,038 | +99,250 | 0.26% | 19,230,385 |
| 2021-09-02 | 2021-08-31 | 52.191 | 287,788 | -2,203 | 0.20% | 15,020,006 |
| 2021-09-01 | 2021-08-30 | 52.139 | 289,991 | -384 | 0.20% | 15,119,848 |
| 2021-08-31 | 2021-08-27 | 51.043 | 290,375 | +2,012 | 0.20% | 14,821,614 |
| 2021-08-30 | 2021-08-26 | 52.661 | 288,363 | +1,916 | 0.20% | 15,185,466 |
| 2021-08-27 | 2021-08-25 | 54.957 | 286,447 | +2,012 | 0.20% | 15,742,368 |
| 2021-08-26 | 2021-08-24 | 55.166 | 284,435 | -2,395 | 0.19% | 15,691,174 |
| 2021-08-25 | 2021-08-23 | 50.730 | 286,830 | -862 | 0.20% | 14,550,846 |
| 2021-08-24 | 2021-08-20 | 46.398 | 287,692 | +671 | 0.20% | 13,348,331 |
| 2021-08-23 | 2021-08-19 | 48.486 | 287,021 | +191 | 0.20% | 13,916,397 |
| 2021-08-20 | 2021-08-18 | 50.417 | 286,830 | +288 | 0.20% | 14,461,026 |
| 2021-08-19 | 2021-08-17 | 50.834 | 286,542 | -56,236 | 0.20% | 14,566,146 |
| 2021-08-18 | 2021-08-16 | 52.191 | 342,778 | -28,740 | 0.23% | 17,890,001 |
| 2021-08-17 | 2021-08-13 | 52.504 | 371,518 | -38,321 | 0.25% | 19,506,316 |
| 2021-08-16 | 2021-08-12 | 53.809 | 409,839 | -287 | 0.28% | 22,053,086 |
| 2021-08-13 | 2021-08-11 | 54.435 | 410,126 | -958 | 0.28% | 22,325,389 |
| 2021-08-12 | 2021-08-10 | 52.974 | 411,084 | -1,150 | 0.28% | 21,776,799 |
| 2021-08-11 | 2021-08-09 | 50.051 | 412,234 | -767 | 0.28% | 20,632,879 |
| 2021-08-10 | 2021-08-06 | 48.225 | 413,001 | +96 | 0.28% | 19,916,843 |
| 2021-08-09 | 2021-08-05 | 48.172 | 412,905 | +26,154 | 0.28% | 19,890,663 |
| 2021-08-06 | 2021-08-04 | 50.782 | 386,751 | +958 | 0.26% | 19,640,010 |
| 2021-08-05 | 2021-08-03 | 51.878 | 385,793 | -70,701 | 0.26% | 20,014,196 |
| 2021-08-04 | 2021-08-02 | 52.035 | 456,494 | +1,916 | 0.31% | 23,753,502 |
| 2021-08-03 | 2021-07-30 | 54.174 | 454,578 | +12,645 | 0.31% | 24,626,528 |
| 2021-08-02 | 2021-07-29 | 54.122 | 441,933 | +7,952 | 0.30% | 23,918,427 |
| 2021-07-30 | 2021-07-28 | 50.312 | 433,981 | -47,039 | 0.30% | 21,834,597 |
| 2021-07-29 | 2021-07-27 | 43.319 | 481,020 | -3,065 | 0.33% | 20,837,166 |
| 2021-07-28 | 2021-07-26 | 48.016 | 484,085 | +41,769 | 0.33% | 23,243,786 |
| 2021-07-27 | 2021-07-23 | 58.663 | 442,316 | +6,036 | 0.30% | 25,947,551 |
| 2021-07-26 | 2021-07-22 | 63.204 | 436,280 | -1,629 | 0.30% | 27,574,451 |
| 2021-07-23 | 2021-07-21 | 59.394 | 437,909 | +1,916 | 0.30% | 26,008,994 |
| 2021-07-22 | 2021-07-20 | 60.698 | 435,993 | +3,832 | 0.30% | 26,464,071 |
| 2021-07-21 | 2021-07-19 | 62.890 | 432,161 | -38,416 | 0.30% | 27,178,785 |
| 2021-07-20 | 2021-07-16 | 65.918 | 470,577 | -479 | 0.32% | 31,019,263 |
| 2021-07-19 | 2021-07-15 | 66.805 | 471,056 | +6,323 | 0.32% | 31,468,782 |
| 2021-07-16 | 2021-07-14 | 68.997 | 464,733 | -1,533 | 0.32% | 32,065,084 |
| 2021-07-15 | 2021-07-13 | 67.431 | 466,266 | +25,387 | 0.32% | 31,440,807 |
| 2021-07-14 | 2021-07-12 | 70.771 | 440,879 | +1,054 | 0.30% | 31,201,575 |
| 2021-07-13 | 2021-07-09 | 69.832 | 439,825 | +46,943 | 0.30% | 30,713,793 |
| 2021-07-12 | 2021-07-08 | 73.172 | 392,882 | -575 | 0.27% | 28,747,995 |
| 2021-07-09 | 2021-07-07 | 76.512 | 393,457 | -20,885 | 0.27% | 30,104,309 |
| 2021-07-08 | 2021-07-06 | 74.320 | 414,342 | +11,401 | 0.28% | 30,794,019 |
| 2021-07-07 | 2021-07-05 | 76.199 | 402,941 | -13,892 | 0.28% | 30,703,772 |
| 2021-07-06 | 2021-07-02 | 75.468 | 416,833 | -1,341 | 0.28% | 31,457,761 |
| 2021-07-05 | 2021-06-30 | 76.043 | 418,174 | -479 | 0.29% | 31,799,039 |
| 2021-07-02 | 2021-06-29 | 76.721 | 418,653 | -2,299 | 0.29% | 32,119,514 |
| 2021-06-30 | 2021-06-28 | 76.199 | 420,952 | -479 | 0.29% | 32,076,196 |
| 2021-06-29 | 2021-06-25 | 74.738 | 421,431 | -1,054 | 0.29% | 31,496,835 |
| 2021-06-28 | 2021-06-24 | 76.199 | 422,485 | -3,640 | 0.29% | 32,193,009 |
| 2021-06-25 | 2021-06-23 | 74.477 | 426,125 | +191 | 0.29% | 31,736,455 |
| 2021-06-24 | 2021-06-22 | 73.068 | 425,934 | -4,981 | 0.29% | 31,122,019 |
| 2021-06-23 | 2021-06-21 | 68.423 | 430,915 | -863 | 0.29% | 29,484,361 |
| 2021-06-22 | 2021-06-18 | 66.231 | 431,778 | +1,725 | 0.29% | 28,596,939 |
| 2021-06-21 | 2021-06-17 | 64.508 | 430,053 | +1,149 | 0.29% | 27,742,007 |
| 2021-06-18 | 2021-06-16 | 65.552 | 428,904 | +1,150 | 0.29% | 28,115,587 |
| 2021-06-17 | 2021-06-15 | 66.805 | 427,754 | +96 | 0.29% | 28,576,002 |
| 2021-06-16 | 2021-06-11 | 68.162 | 427,658 | -16,286 | 0.29% | 29,149,909 |
| 2021-06-15 | 2021-06-10 | 68.214 | 443,944 | -123,872 | 0.30% | 30,283,161 |
| 2021-06-10 | 2021-06-08 | 69.727 | 567,816 | +192 | 0.39% | 39,592,371 |
| 2021-06-09 | 2021-06-07 | 70.771 | 567,624 | +383 | 0.39% | 40,171,483 |
| 2021-06-08 | 2021-06-04 | 72.033 | 567,241 | -1,245 | 0.39% | 40,860,000 |
| 2021-06-07 | 2021-06-03 | 71.612 | 568,486 | +5,203 | 0.39% | 40,710,209 |
| 2021-06-04 | 2021-06-02 | 75.824 | 563,283 | -949 | 0.39% | 42,710,415 |
| 2021-06-03 | 2021-06-01 | 74.876 | 564,232 | -9,591 | 0.39% | 42,247,592 |
| 2021-06-02 | 2021-05-31 | 73.244 | 573,823 | -285 | 0.40% | 42,029,066 |
| 2021-06-01 | 2021-05-28 | 68.821 | 574,108 | -5,222 | 0.40% | 39,510,620 |
| 2021-05-31 | 2021-05-27 | 68.821 | 579,330 | -1,425 | 0.40% | 39,870,002 |
| 2021-05-28 | 2021-05-26 | 67.347 | 580,755 | +2,374 | 0.40% | 39,111,832 |
| 2021-05-27 | 2021-05-25 | 65.662 | 578,381 | +285 | 0.40% | 37,977,391 |
| 2021-05-26 | 2021-05-24 | 66.820 | 578,096 | -2,849 | 0.40% | 38,628,357 |
| 2021-05-25 | 2021-05-21 | 63.555 | 580,945 | +1,709 | 0.40% | 36,922,147 |
| 2021-05-24 | 2021-05-20 | 61.870 | 579,236 | +56,785 | 0.40% | 35,837,530 |
| 2021-05-20 | 2021-05-17 | 58.184 | 522,451 | +759 | 0.36% | 30,398,524 |
| 2021-05-18 | 2021-05-14 | 59.238 | 521,692 | -1,899 | 0.36% | 30,903,762 |
| 2021-05-17 | 2021-05-13 | 59.448 | 523,591 | +475 | 0.36% | 31,126,534 |
| 2021-05-14 | 2021-05-12 | 60.501 | 523,116 | -2,469 | 0.36% | 31,649,196 |
| 2021-05-13 | 2021-05-11 | 58.079 | 525,585 | +4,463 | 0.36% | 30,525,524 |
| 2021-05-12 | 2021-05-10 | 59.869 | 521,122 | +1,044 | 0.36% | 31,199,277 |
| 2021-05-11 | 2021-05-07 | 61.712 | 520,078 | +10,161 | 0.36% | 32,095,249 |
| 2021-05-10 | 2021-05-06 | 65.293 | 509,917 | +759 | 0.35% | 33,293,989 |
| 2021-05-07 | 2021-05-05 | 65.504 | 509,158 | +5,698 | 0.35% | 33,351,672 |
| 2021-05-05 | 2021-05-03 | 72.243 | 503,460 | -95 | 0.35% | 36,371,711 |
| 2021-05-04 | 2021-04-30 | 71.612 | 503,555 | -1,519 | 0.35% | 36,060,395 |
| 2021-05-03 | 2021-04-29 | 68.084 | 505,074 | -665 | 0.35% | 34,387,309 |
| 2021-04-30 | 2021-04-28 | 69.084 | 505,739 | +1,044 | 0.35% | 34,938,555 |
| 2021-04-29 | 2021-04-27 | 66.925 | 504,695 | -2,184 | 0.35% | 33,776,855 |
| 2021-04-28 | 2021-04-26 | 68.558 | 506,879 | -569 | 0.35% | 34,750,410 |
| 2021-04-27 | 2021-04-23 | 69.137 | 507,448 | -760 | 0.35% | 35,083,339 |
| 2021-04-26 | 2021-04-22 | 67.715 | 508,208 | -760 | 0.35% | 34,413,363 |
| 2021-04-23 | 2021-04-21 | 67.399 | 508,968 | +190 | 0.35% | 34,304,027 |
| 2021-04-22 | 2021-04-20 | 67.136 | 508,778 | -569 | 0.35% | 34,157,271 |
| 2021-04-21 | 2021-04-19 | 66.715 | 509,347 | +949 | 0.35% | 33,980,911 |
| 2021-04-20 | 2021-04-16 | 65.714 | 508,398 | +570 | 0.35% | 33,408,969 |
| 2021-04-19 | 2021-04-15 | 65.346 | 507,828 | +33,235 | 0.35% | 33,184,332 |
| 2021-04-16 | 2021-04-14 | 67.189 | 474,593 | +474 | 0.33% | 31,887,220 |
| 2021-04-15 | 2021-04-13 | 67.136 | 474,119 | +380 | 0.33% | 31,830,407 |
| 2021-04-14 | 2021-04-12 | 67.873 | 473,739 | +1,045 | 0.33% | 32,154,126 |
| 2021-04-13 | 2021-04-09 | 69.716 | 472,694 | +190 | 0.33% | 32,954,348 |
| 2021-04-12 | 2021-04-08 | 72.717 | 472,504 | -24,879 | 0.33% | 34,359,262 |
| 2021-04-09 | 2021-04-07 | 73.086 | 497,383 | +61,532 | 0.34% | 36,351,728 |
| 2021-04-08 | 2021-04-01 | 71.717 | 435,851 | -6,077 | 0.30% | 31,257,901 |
| 2021-04-07 | 2021-03-31 | 73.086 | 441,928 | +475 | 0.30% | 32,298,744 |
| 2021-04-01 | 2021-03-30 | 75.508 | 441,453 | -37,698 | 0.30% | 33,333,297 |
| 2021-03-31 | 2021-03-29 | 75.403 | 479,151 | -29,817 | 0.33% | 36,129,344 |
| 2021-03-30 | 2021-03-26 | 75.929 | 508,968 | -69,983 | 0.35% | 38,645,630 |
| 2021-03-29 | 2021-03-25 | 66.346 | 578,951 | +10,446 | 0.40% | 38,411,123 |
| 2021-03-26 | 2021-03-24 | 70.348 | 568,505 | -10,920 | 0.39% | 39,993,131 |
| 2021-03-24 | 2021-03-22 | 72.875 | 579,425 | -4,558 | 0.40% | 42,225,808 |
| 2021-03-23 | 2021-03-19 | 75.298 | 583,983 | -125,533 | 0.40% | 43,972,474 |
| 2021-03-22 | 2021-03-18 | 75.087 | 709,516 | -136,643 | 0.49% | 53,275,358 |
| 2021-03-19 | 2021-03-17 | 71.612 | 846,159 | -80,713 | 0.58% | 60,594,826 |
| 2021-03-18 | 2021-03-16 | 70.927 | 926,872 | -11,110 | 0.64% | 65,740,350 |
| 2021-03-17 | 2021-03-15 | 71.085 | 937,982 | -140,725 | 0.65% | 66,676,520 |
| 2021-03-16 | 2021-03-12 | 68.610 | 1,078,707 | -46,814 | 0.74% | 74,010,369 |
| 2021-03-15 | 2021-03-11 | 70.032 | 1,125,521 | -85,556 | 0.78% | 78,822,444 |
| 2021-03-12 | 2021-03-10 | 65.714 | 1,211,077 | -74,731 | 0.83% | 79,584,959 |
| 2021-03-11 | 2021-03-09 | 64.398 | 1,285,808 | -3,893 | 0.89% | 82,803,222 |
| 2021-03-10 | 2021-03-08 | 69.242 | 1,289,701 | -7,502 | 0.89% | 89,301,642 |
| 2021-03-09 | 2021-03-05 | 71.612 | 1,297,203 | -29,531 | 0.89% | 92,894,822 |
| 2021-03-08 | 2021-03-04 | 69.611 | 1,326,734 | +4,463 | 0.91% | 92,354,905 |
| 2021-03-05 | 2021-03-03 | 76.035 | 1,322,271 | -10,635 | 0.91% | 100,538,481 |
| 2021-03-04 | 2021-03-02 | 80.037 | 1,332,906 | -950 | 0.92% | 106,681,169 |
| 2021-03-03 | 2021-03-01 | 82.985 | 1,333,856 | +190 | 0.92% | 110,690,364 |
| 2021-03-02 | 2021-02-26 | 85.091 | 1,333,666 | -71,123 | 0.92% | 113,483,596 |
| 2021-03-01 | 2021-02-25 | 83.986 | 1,404,789 | +1,995 | 0.97% | 117,982,186 |
| 2021-02-26 | 2021-02-24 | 81.090 | 1,402,794 | -6,173 | 0.97% | 113,752,061 |
| 2021-02-25 | 2021-02-23 | 86.355 | 1,408,967 | -1,044 | 0.97% | 121,671,629 |
| 2021-02-24 | 2021-02-22 | 86.776 | 1,410,011 | -95 | 0.97% | 122,355,744 |
| 2021-02-23 | 2021-02-19 | 89.515 | 1,410,106 | -760 | 0.97% | 126,224,987 |
| 2021-02-22 | 2021-02-18 | 81.511 | 1,410,866 | +285 | 0.97% | 115,000,937 |
| 2021-02-19 | 2021-02-17 | 83.512 | 1,410,581 | +380 | 0.97% | 117,800,156 |
| 2021-02-18 | 2021-02-16 | 82.985 | 1,410,201 | -1,140 | 0.97% | 117,025,872 |
| 2021-02-17 | 2021-02-11 | 84.881 | 1,411,341 | +1,045 | 0.97% | 119,795,816 |
| 2021-02-16 | 2021-02-09 | 82.564 | 1,410,296 | +1,234 | 0.97% | 116,439,676 |
| 2021-02-10 | 2021-02-08 | 81.616 | 1,409,062 | +1,425 | 0.97% | 115,002,281 |
| 2021-02-08 | 2021-02-04 | 81.090 | 1,407,637 | -760 | 0.97% | 114,144,778 |
| 2021-02-05 | 2021-02-03 | 81.616 | 1,408,397 | -3,228 | 0.97% | 114,948,006 |
| 2021-02-04 | 2021-02-02 | 79.036 | 1,411,625 | +3,798 | 0.97% | 111,569,295 |
| 2021-02-03 | 2021-02-01 | 75.824 | 1,407,827 | -6,172 | 0.97% | 106,747,186 |
| 2021-02-02 | 2021-01-29 | 74.929 | 1,413,999 | -5,128 | 0.97% | 105,949,438 |
| 2021-02-01 | 2021-01-28 | 73.349 | 1,419,127 | -4,463 | 0.98% | 104,091,923 |
| 2021-01-29 | 2021-01-27 | 74.771 | 1,423,590 | +16,617 | 0.98% | 106,443,201 |
| 2021-01-28 | 2021-01-26 | 76.877 | 1,406,973 | -189 | 0.97% | 108,164,133 |
| 2021-01-27 | 2021-01-25 | 80.037 | 1,407,162 | -9,686 | 0.97% | 112,624,361 |
| 2021-01-26 | 2021-01-22 | 77.509 | 1,416,848 | +1,329 | 0.98% | 109,818,555 |
| 2021-01-25 | 2021-01-21 | 81.195 | 1,415,519 | -3,228 | 0.98% | 114,932,997 |
| 2021-01-22 | 2021-01-20 | 83.143 | 1,418,747 | +4,653 | 0.98% | 117,959,179 |
| 2021-01-21 | 2021-01-19 | 84.249 | 1,414,094 | -1,045 | 0.97% | 119,135,973 |
| 2021-01-20 | 2021-01-18 | 84.038 | 1,415,139 | -3,133 | 0.98% | 118,925,953 |
| 2021-01-19 | 2021-01-15 | 80.142 | 1,418,272 | -3,039 | 0.98% | 113,662,927 |
| 2021-01-18 | 2021-01-14 | 78.983 | 1,421,311 | -7,312 | 0.98% | 112,259,998 |
| 2021-01-15 | 2021-01-13 | 80.668 | 1,428,623 | -8,546 | 0.98% | 115,244,725 |
| 2021-01-14 | 2021-01-12 | 83.196 | 1,437,169 | -4,843 | 0.99% | 119,566,518 |
| 2021-01-13 | 2021-01-11 | 84.144 | 1,442,012 | -25,163 | 0.99% | 121,336,176 |
| 2021-01-12 | 2021-01-08 | 86.566 | 1,467,175 | -8,451 | 1.01% | 127,007,213 |
| 2021-01-11 | 2021-01-07 | 83.828 | 1,475,626 | -3,988 | 1.02% | 123,698,381 |
| 2021-01-08 | 2021-01-06 | 78.615 | 1,479,614 | -237,392 | 1.02% | 116,319,598 |
| 2021-01-07 | 2021-01-05 | 66.346 | 1,717,006 | -68,084 | 1.18% | 113,916,599 |
| 2021-01-06 | 2021-01-04 | 65.820 | 1,785,090 | -67,799 | 1.23% | 117,493,755 |
| 2021-01-05 | 2020-12-31 | 65.714 | 1,852,889 | -72,832 | 1.28% | 121,761,122 |
| 2021-01-04 | 2020-12-29 | 62.134 | 1,925,721 | +95 | 1.33% | 119,652,018 |
| 2020-12-30 | 2020-12-28 | 62.660 | 1,925,626 | -2,184 | 1.33% | 120,660,065 |
| 2020-12-29 | 2020-12-24 | 62.660 | 1,927,810 | -94,956 | 1.33% | 120,796,915 |
| 2020-12-28 | 2020-12-22 | 61.502 | 2,022,766 | -153,355 | 1.39% | 124,403,655 |
| 2020-12-23 | 2020-12-21 | 59.396 | 2,176,121 | -32,571 | 1.50% | 129,251,858 |
| 2020-12-22 | 2020-12-18 | 57.395 | 2,208,692 | -38,932 | 1.52% | 126,767,028 |
| 2020-12-21 | 2020-12-17 | 56.763 | 2,247,624 | -4,273 | 1.55% | 127,581,315 |
| 2020-12-18 | 2020-12-16 | 57.869 | 2,251,897 | -5,127 | 1.55% | 130,313,938 |
| 2020-12-17 | 2020-12-15 | 57.658 | 2,257,024 | -6,173 | 1.56% | 130,135,250 |
| 2020-12-15 | 2020-12-11 | 56.026 | 2,263,197 | -2,184 | 1.56% | 126,796,901 |
| 2020-12-14 | 2020-12-10 | 56.447 | 2,265,381 | -99,989 | 1.79% | 127,873,541 |
| 2020-12-11 | 2020-12-09 | 53.603 | 2,365,370 | -42,541 | 1.87% | 126,791,902 |
| 2020-12-10 | 2020-12-08 | 52.919 | 2,407,911 | -79,003 | 1.91% | 127,423,974 |
| 2020-12-09 | 2020-12-07 | 52.972 | 2,486,914 | -143,195 | 1.97% | 131,735,675 |
| 2020-12-08 | 2020-12-04 | 53.130 | 2,630,109 | -183,076 | 2.08% | 139,736,406 |
| 2020-12-07 | 2020-12-03 | 51.339 | 2,813,185 | +20,320 | 2.23% | 144,426,725 |
| 2020-12-04 | 2020-12-02 | 52.287 | 2,792,865 | -120,595 | 2.21% | 146,030,592 |
| 2020-12-03 | 2020-12-01 | 51.918 | 2,913,460 | -16,807 | 2.31% | 151,262,275 |
| 2020-12-02 | 2020-11-30 | 51.234 | 2,930,267 | -28,392 | 2.32% | 150,129,033 |
| 2020-12-01 | 2020-11-27 | 51.602 | 2,958,659 | +760 | 2.34% | 152,674,197 |
| 2020-11-30 | 2020-11-26 | 51.287 | 2,957,899 | -64,381 | 2.34% | 151,700,479 |
| 2020-11-27 | 2020-11-25 | 51.076 | 3,022,280 | -5,033 | 2.39% | 154,365,799 |
| 2020-11-26 | 2020-11-24 | 52.234 | 3,027,313 | -4,937 | 2.40% | 158,129,775 |
| 2020-11-25 | 2020-11-23 | 54.077 | 3,032,250 | -129,616 | 2.40% | 163,975,930 |
| 2020-11-24 | 2020-11-20 | 54.025 | 3,161,866 | -290,378 | 2.51% | 170,818,725 |
| 2020-11-23 | 2020-11-19 | 49.654 | 3,452,244 | -526,154 | 2.74% | 171,418,555 |
| 2020-11-20 | 2020-11-18 | 46.337 | 3,978,398 | -49,758 | 3.15% | 184,346,779 |
| 2020-11-19 | 2020-11-17 | 47.074 | 4,028,156 | 3.19% | 189,621,883 |
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