History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 29.000 | 998,206 | +0 | 0.11% | 28,947,974 |
| 2025-10-13 | 2025-10-09 | 29.200 | 998,206 | +0 | 0.11% | 29,147,615 |
| 2025-10-10 | 2025-10-08 | 29.200 | 998,206 | +0 | 0.11% | 29,147,615 |
| 2025-10-09 | 2025-10-06 | 29.280 | 998,206 | +0 | 0.11% | 29,227,472 |
| 2025-10-08 | 2025-10-03 | 29.420 | 998,206 | +0 | 0.11% | 29,367,221 |
| 2025-10-06 | 2025-10-02 | 29.740 | 998,206 | -1,800 | 0.11% | 29,686,646 |
| 2025-10-02 | 2025-09-29 | 28.840 | 1,000,006 | +1,800 | 0.11% | 28,840,173 |
| 2025-09-26 | 2025-09-24 | 28.720 | 998,206 | -200 | 0.11% | 28,668,476 |
| 2025-09-25 | 2025-09-23 | 28.140 | 998,406 | +2,000 | 0.11% | 28,095,145 |
| 2025-09-24 | 2025-09-22 | 28.320 | 996,406 | -7,200 | 0.11% | 28,218,218 |
| 2025-09-19 | 2025-09-17 | 29.000 | 1,003,606 | -3,000 | 0.11% | 29,104,574 |
| 2025-09-18 | 2025-09-16 | 28.280 | 1,006,606 | +5,000 | 0.11% | 28,466,818 |
| 2025-09-15 | 2025-09-11 | 27.560 | 1,001,606 | +4,200 | 0.11% | 27,604,261 |
| 2025-09-11 | 2025-09-09 | 27.700 | 997,406 | +2,000 | 0.11% | 27,628,146 |
| 2025-09-10 | 2025-09-08 | 27.440 | 995,406 | +600 | 0.11% | 27,313,941 |
| 2025-09-02 | 2025-08-29 | 26.680 | 994,806 | -1,600 | 0.11% | 26,541,424 |
| 2025-08-27 | 2025-08-25 | 27.440 | 996,406 | +2,000 | 0.11% | 27,341,381 |
| 2025-08-26 | 2025-08-22 | 26.780 | 994,406 | -1,200 | 0.11% | 26,630,193 |
| 2025-08-25 | 2025-08-21 | 26.460 | 995,606 | -800 | 0.11% | 26,343,735 |
| 2025-08-22 | 2025-08-20 | 26.520 | 996,406 | -400 | 0.11% | 26,424,687 |
| 2025-08-21 | 2025-08-19 | 26.480 | 996,806 | -5,000 | 0.11% | 26,395,423 |
| 2025-08-19 | 2025-08-15 | 26.400 | 1,001,806 | -1,600 | 0.11% | 26,447,678 |
| 2025-08-06 | 2025-08-04 | 25.500 | 1,003,406 | +400 | 0.10% | 25,586,853 |
| 2025-07-31 | 2025-07-29 | 26.220 | 1,003,006 | -1,000 | 0.10% | 26,298,817 |
| 2025-07-29 | 2025-07-25 | 26.080 | 1,004,006 | +400 | 0.10% | 26,184,476 |
| 2025-07-25 | 2025-07-23 | 26.260 | 1,003,606 | +5,000 | 0.10% | 26,354,694 |
| 2025-07-24 | 2025-07-22 | 25.800 | 998,606 | +400 | 0.10% | 25,764,035 |
| 2025-07-23 | 2025-07-21 | 25.600 | 998,206 | -5,000 | 0.10% | 25,554,074 |
| 2025-07-22 | 2025-07-18 | 25.400 | 1,003,206 | -600 | 0.11% | 25,481,432 |
| 2025-07-21 | 2025-07-17 | 25.020 | 1,003,806 | +2,400 | 0.11% | 25,115,226 |
| 2025-07-18 | 2025-07-16 | 25.060 | 1,001,406 | +2,000 | 0.11% | 25,095,234 |
| 2025-07-17 | 2025-07-15 | 25.060 | 999,406 | -1,400 | 0.11% | 25,045,114 |
| 2025-07-14 | 2025-07-10 | 24.480 | 1,000,806 | -30,000 | 0.11% | 24,499,731 |
| 2025-07-09 | 2025-07-07 | 24.280 | 1,030,806 | +3,200 | 0.11% | 25,027,970 |
| 2025-07-03 | 2025-06-30 | 24.400 | 1,027,606 | -600 | 0.11% | 25,073,586 |
| 2025-06-24 | 2025-06-20 | 23.800 | 1,028,206 | +5,000 | 0.12% | 24,471,303 |
| 2025-06-17 | 2025-06-13 | 24.180 | 1,023,206 | -1,200 | 0.12% | 24,741,121 |
| 2025-06-11 | 2025-06-09 | 24.420 | 1,024,406 | -2,400 | 0.12% | 25,015,995 |
| 2025-06-09 | 2025-06-05 | 24.140 | 1,026,806 | -1,600 | 0.12% | 24,787,097 |
| 2025-06-02 | 2025-05-29 | 23.960 | 1,028,406 | -2,000 | 0.12% | 24,640,608 |
| 2025-05-30 | 2025-05-28 | 23.640 | 1,030,406 | +5,000 | 0.12% | 24,358,798 |
| 2025-05-29 | 2025-05-27 | 23.660 | 1,025,406 | +200 | 0.12% | 24,261,106 |
| 2025-05-20 | 2025-05-16 | 23.940 | 1,025,206 | -1,400 | 0.12% | 24,543,432 |
| 2025-05-15 | 2025-05-13 | 23.660 | 1,026,606 | -3,800 | 0.12% | 24,289,498 |
| 2025-05-14 | 2025-05-12 | 24.160 | 1,030,406 | +4,800 | 0.12% | 24,894,609 |
| 2025-05-13 | 2025-05-09 | 23.240 | 1,025,606 | -5,000 | 0.12% | 23,835,083 |
| 2025-05-12 | 2025-05-08 | 23.260 | 1,030,606 | +800 | 0.12% | 23,971,896 |
| 2025-05-07 | 2025-05-02 | 23.100 | 1,029,806 | -400 | 0.12% | 23,788,519 |
| 2025-04-22 | 2025-04-16 | 21.400 | 1,030,206 | +1,400 | 0.11% | 22,046,408 |
| 2025-04-17 | 2025-04-15 | 22.040 | 1,028,806 | +600 | 0.11% | 22,674,884 |
| 2025-04-14 | 2025-04-10 | 21.320 | 1,028,206 | +200 | 0.11% | 21,921,352 |
| 2025-04-10 | 2025-04-08 | 20.700 | 1,028,006 | +1,000 | 0.11% | 21,279,724 |
| 2025-04-09 | 2025-04-07 | 20.000 | 1,027,006 | +9,000 | 0.11% | 20,540,120 |
| 2025-04-08 | 2025-04-03 | 23.420 | 1,018,006 | +1,000 | 0.11% | 23,841,701 |
| 2025-04-02 | 2025-03-31 | 23.800 | 1,017,006 | +3,000 | 0.11% | 24,204,743 |
| 2025-03-27 | 2025-03-25 | 24.040 | 1,014,006 | +1,000 | 0.11% | 24,376,704 |
| 2025-03-26 | 2025-03-24 | 24.580 | 1,013,006 | +1,000 | 0.10% | 24,899,687 |
| 2025-03-25 | 2025-03-21 | 24.280 | 1,012,006 | +2,000 | 0.10% | 24,571,506 |
| 2025-03-24 | 2025-03-20 | 24.900 | 1,010,006 | +2,000 | 0.10% | 25,149,149 |
| 2025-03-20 | 2025-03-18 | 25.660 | 1,008,006 | -10,800 | 0.11% | 25,865,434 |
| 2025-03-17 | 2025-03-13 | 24.080 | 1,018,806 | +1,800 | 0.11% | 24,532,848 |
| 2025-03-13 | 2025-03-11 | 24.400 | 1,017,006 | -13,800 | 0.11% | 24,814,946 |
| 2025-03-12 | 2025-03-10 | 24.220 | 1,030,806 | +1,000 | 0.11% | 24,966,121 |
| 2025-03-11 | 2025-03-07 | 24.760 | 1,029,806 | -6,000 | 0.11% | 25,497,997 |
| 2025-03-10 | 2025-03-06 | 24.860 | 1,035,806 | -15,400 | 0.11% | 25,750,137 |
| 2025-03-07 | 2025-03-05 | 23.900 | 1,051,206 | -200 | 0.11% | 25,123,823 |
| 2025-03-05 | 2025-03-03 | 23.300 | 1,051,406 | +1,000 | 0.11% | 24,497,760 |
| 2025-03-04 | 2025-02-28 | 23.240 | 1,050,406 | -3,000 | 0.11% | 24,411,435 |
| 2025-02-26 | 2025-02-24 | 24.040 | 1,053,406 | -900 | 0.11% | 25,323,880 |
| 2025-02-25 | 2025-02-21 | 24.220 | 1,054,306 | -200 | 0.11% | 25,535,291 |
| 2025-02-19 | 2025-02-17 | 23.360 | 1,054,506 | -2,400 | 0.11% | 24,633,260 |
| 2025-02-18 | 2025-02-14 | 23.360 | 1,056,906 | +4,000 | 0.11% | 24,689,324 |
| 2025-02-14 | 2025-02-12 | 22.480 | 1,052,906 | -4,600 | 0.12% | 23,669,327 |
| 2025-02-13 | 2025-02-11 | 21.920 | 1,057,506 | -400 | 0.12% | 23,180,532 |
| 2025-02-12 | 2025-02-10 | 22.180 | 1,057,906 | -4,600 | 0.12% | 23,464,355 |
| 2025-02-10 | 2025-02-06 | 21.460 | 1,062,506 | -6,400 | 0.12% | 22,801,379 |
| 2025-02-06 | 2025-02-04 | 21.340 | 1,068,906 | -7,200 | 0.12% | 22,810,454 |
| 2025-02-05 | 2025-02-03 | 20.700 | 1,076,106 | -3,000 | 0.12% | 22,275,394 |
| 2025-02-04 | 2025-01-28 | 20.880 | 1,079,106 | -3,000 | 0.12% | 22,531,733 |
| 2025-01-27 | 2025-01-23 | 20.140 | 1,082,106 | +3,000 | 0.12% | 21,793,615 |
| 2025-01-24 | 2025-01-22 | 20.300 | 1,079,106 | +2,400 | 0.12% | 21,905,852 |
| 2025-01-23 | 2025-01-21 | 20.600 | 1,076,706 | +1,800 | 0.12% | 22,180,144 |
| 2025-01-21 | 2025-01-17 | 19.950 | 1,074,906 | +1,400 | 0.12% | 21,444,375 |
| 2025-01-10 | 2025-01-08 | 19.590 | 1,073,506 | +1,000 | 0.12% | 21,029,983 |
| 2025-01-02 | 2024-12-27 | 20.740 | 1,072,506 | -1,000 | 0.12% | 22,243,774 |
| 2024-12-27 | 2024-12-20 | 20.520 | 1,073,506 | -5,000 | 0.12% | 22,028,343 |
| 2024-12-23 | 2024-12-19 | 20.540 | 1,078,506 | -10,000 | 0.12% | 22,152,513 |
| 2024-12-06 | 2024-12-04 | 20.360 | 1,088,506 | -800 | 0.12% | 22,161,982 |
| 2024-12-05 | 2024-12-03 | 20.380 | 1,089,306 | +2,000 | 0.12% | 22,200,056 |
| 2024-12-04 | 2024-12-02 | 20.240 | 1,087,306 | +4,000 | 0.12% | 22,007,073 |
| 2024-11-29 | 2024-11-27 | 20.300 | 1,083,306 | +1,000 | 0.13% | 21,991,112 |
| 2024-11-28 | 2024-11-26 | 19.840 | 1,082,306 | +16,000 | 0.13% | 21,472,951 |
| 2024-11-25 | 2024-11-21 | 20.580 | 1,066,306 | -2,000 | 0.13% | 21,944,577 |
| 2024-11-13 | 2024-11-11 | 22.036 | 1,068,306 | +17,641 | 0.12% | 23,540,927 |
| 2024-11-11 | 2024-11-07 | 22.544 | 1,050,665 | +984 | 0.12% | 23,686,147 |
| 2024-11-07 | 2024-11-05 | 22.666 | 1,049,681 | -3,739 | 0.11% | 23,791,993 |
| 2024-11-05 | 2024-11-01 | 21.995 | 1,053,420 | -4,329 | 0.11% | 23,170,075 |
| 2024-11-04 | 2024-10-31 | 21.812 | 1,057,749 | +393 | 0.11% | 23,071,772 |
| 2024-10-31 | 2024-10-29 | 22.503 | 1,057,356 | -4,919 | 0.11% | 23,794,000 |
| 2024-10-30 | 2024-10-28 | 22.198 | 1,062,275 | +1,181 | 0.12% | 23,580,782 |
| 2024-10-25 | 2024-10-23 | 22.361 | 1,061,094 | -4,132 | 0.11% | 23,727,127 |
| 2024-10-24 | 2024-10-22 | 22.076 | 1,065,226 | +787 | 0.11% | 23,516,365 |
| 2024-10-23 | 2024-10-21 | 21.954 | 1,064,439 | +5,509 | 0.11% | 23,369,162 |
| 2024-10-22 | 2024-10-18 | 22.666 | 1,058,930 | -1,967 | 0.11% | 24,001,630 |
| 2024-10-21 | 2024-10-17 | 21.467 | 1,060,897 | +1,967 | 0.11% | 22,773,813 |
| 2024-10-16 | 2024-10-14 | 22.869 | 1,058,930 | -197 | 0.11% | 24,216,891 |
| 2024-10-14 | 2024-10-09 | 22.361 | 1,059,127 | -5,706 | 0.11% | 23,683,143 |
| 2024-10-10 | 2024-10-08 | 22.869 | 1,064,833 | +17,513 | 0.11% | 24,351,888 |
| 2024-10-09 | 2024-10-07 | 25.776 | 1,047,320 | +3,542 | 0.11% | 26,995,866 |
| 2024-10-07 | 2024-10-03 | 24.841 | 1,043,778 | -197 | 0.11% | 25,928,534 |
| 2024-10-04 | 2024-10-02 | 24.841 | 1,043,975 | +2,361 | 0.11% | 25,933,427 |
| 2024-10-03 | 2024-09-30 | 22.869 | 1,041,614 | -45,651 | 0.11% | 23,820,888 |
| 2024-10-02 | 2024-09-27 | 22.137 | 1,087,265 | +3,542 | 0.13% | 24,069,213 |
| 2024-09-25 | 2024-09-23 | 18.966 | 1,083,723 | -15,938 | 0.14% | 20,554,104 |
| 2024-09-05 | 2024-09-03 | 18.397 | 1,099,661 | -1,181 | 0.14% | 20,230,472 |
| 2024-08-30 | 2024-08-28 | 18.336 | 1,100,842 | -197 | 0.14% | 20,185,064 |
| 2024-08-26 | 2024-08-22 | 18.865 | 1,101,039 | -1,967 | 0.15% | 20,770,612 |
| 2024-08-19 | 2024-08-15 | 18.397 | 1,103,006 | -13,219 | 0.15% | 20,292,010 |
| 2024-08-15 | 2024-08-13 | 18.549 | 1,116,225 | -5,903 | 0.16% | 20,705,381 |
| 2024-08-07 | 2024-08-05 | 17.858 | 1,122,128 | -1,967 | 0.16% | 20,039,311 |
| 2024-08-05 | 2024-08-01 | 18.448 | 1,124,095 | -141 | 0.17% | 20,737,111 |
| 2024-07-30 | 2024-07-26 | 18.194 | 1,124,236 | -197 | 0.17% | 20,454,042 |
| 2024-07-12 | 2024-07-10 | 18.793 | 1,124,433 | +197 | 0.16% | 21,131,927 |
| 2024-07-04 | 2024-07-02 | 18.763 | 1,124,236 | -5,903 | 0.16% | 21,093,945 |
| 2024-05-27 | 2024-05-23 | 19.952 | 1,130,139 | +1,967 | 0.19% | 22,548,662 |
| 2024-05-24 | 2024-05-22 | 20.389 | 1,128,172 | +1,968 | 0.19% | 23,002,491 |
| 2024-05-22 | 2024-05-20 | 20.816 | 1,126,204 | +3,542 | 0.19% | 23,443,132 |
| 2024-05-21 | 2024-05-17 | 20.816 | 1,122,662 | +4,919 | 0.19% | 23,369,402 |
| 2024-05-20 | 2024-05-16 | 20.409 | 1,117,743 | +1,968 | 0.20% | 22,812,574 |
| 2024-05-14 | 2024-05-10 | 19.922 | 1,115,775 | +4,919 | 0.20% | 22,228,047 |
| 2024-05-09 | 2024-05-07 | 19.546 | 1,110,856 | +2,362 | 0.21% | 21,712,292 |
| 2024-05-06 | 2024-05-02 | 19.180 | 1,108,494 | +15,938 | 0.21% | 21,260,519 |
| 2024-05-03 | 2024-04-30 | 18.793 | 1,092,556 | -1,574 | 0.21% | 20,532,850 |
| 2024-04-29 | 2024-04-25 | 18.346 | 1,094,130 | -3,936 | 0.21% | 20,073,114 |
| 2024-04-09 | 2024-04-05 | 17.645 | 1,098,066 | +42,897 | 0.21% | 19,375,226 |
| 2024-03-07 | 2024-03-05 | 17.066 | 1,055,169 | +5,903 | 0.23% | 18,006,999 |
| 2024-02-14 | 2024-02-07 | 16.791 | 1,049,266 | +4,919 | 0.30% | 17,618,310 |
| 2024-02-07 | 2024-02-05 | 16.059 | 1,044,347 | -480 | 0.30% | 16,771,447 |
| 2024-01-09 | 2024-01-05 | 17.452 | 1,044,827 | +50,767 | 0.33% | 18,234,057 |
| 2023-12-05 | 2023-12-01 | 18.143 | 994,060 | +197 | 0.28% | 18,035,137 |
| 2023-11-27 | 2023-11-23 | 18.936 | 993,863 | +2,164 | 0.29% | 18,819,496 |
| 2023-11-17 | 2023-11-15 | 18.885 | 991,699 | +5,903 | 0.29% | 18,728,121 |
| 2023-11-16 | 2023-11-14 | 18.295 | 985,796 | +984 | 0.29% | 18,035,499 |
| 2023-11-15 | 2023-11-13 | 18.397 | 984,812 | +8,855 | 0.29% | 18,117,594 |
| 2023-11-13 | 2023-11-09 | 19.183 | 975,957 | +17,764 | 0.28% | 18,722,012 |
| 2023-10-06 | 2023-10-04 | 18.728 | 958,193 | +386 | 0.31% | 17,944,773 |
| 2023-10-04 | 2023-09-29 | 19.587 | 957,807 | -966 | 0.31% | 18,760,550 |
| 2023-09-21 | 2023-09-19 | 19.701 | 958,773 | -2,318 | 0.31% | 18,888,654 |
| 2023-09-18 | 2023-09-14 | 19.825 | 961,091 | +966 | 0.31% | 19,053,717 |
| 2023-09-15 | 2023-09-13 | 19.773 | 960,125 | -172 | 0.31% | 18,984,867 |
| 2023-09-05 | 2023-08-31 | 20.053 | 960,297 | -966 | 0.31% | 19,256,689 |
| 2023-08-17 | 2023-08-15 | 20.167 | 961,263 | +489 | 0.34% | 19,385,526 |
| 2023-08-04 | 2023-08-02 | 21.264 | 960,774 | +193 | 0.35% | 20,429,987 |
| 2023-07-18 | 2023-07-13 | 20.871 | 960,581 | +479 | 0.38% | 20,047,995 |
| 2023-07-05 | 2023-07-03 | 20.415 | 960,102 | -14,489 | 0.39% | 19,600,660 |
| 2023-06-30 | 2023-06-28 | 20.187 | 974,591 | -20,285 | 0.39% | 19,674,487 |
| 2023-06-27 | 2023-06-23 | 19.929 | 994,876 | -3,864 | 0.40% | 19,826,502 |
| 2023-06-19 | 2023-06-15 | 21.078 | 998,740 | +479 | 0.40% | 21,051,189 |
| 2023-05-17 | 2023-05-15 | 20.891 | 998,261 | +482 | 0.36% | 20,855,072 |
| 2023-05-08 | 2023-05-04 | 20.974 | 997,779 | -592 | 0.35% | 20,927,638 |
| 2023-04-28 | 2023-04-26 | 20.850 | 998,371 | -579 | 0.35% | 20,816,027 |
| 2023-04-26 | 2023-04-24 | 21.016 | 998,950 | +38,638 | 0.32% | 20,993,566 |
| 2023-04-18 | 2023-04-14 | 21.802 | 960,312 | +456 | 0.31% | 20,937,130 |
| 2023-04-11 | 2023-04-04 | 21.865 | 959,856 | -194 | 0.32% | 20,986,809 |
| 2023-04-04 | 2023-03-31 | 22.154 | 960,050 | +9,660 | 0.32% | 21,269,341 |
| 2023-03-29 | 2023-03-27 | 21.078 | 950,390 | +193 | 0.32% | 20,032,080 |
| 2023-03-28 | 2023-03-24 | 21.616 | 950,197 | -193 | 0.32% | 20,539,533 |
| 2023-03-27 | 2023-03-23 | 21.761 | 950,390 | -773 | 0.32% | 20,681,450 |
| 2023-03-17 | 2023-03-15 | 20.912 | 951,163 | +1,244 | 0.30% | 19,890,822 |
| 2023-03-16 | 2023-03-14 | 20.529 | 949,919 | -579 | 0.30% | 19,500,947 |
| 2023-03-09 | 2023-03-07 | 21.885 | 950,498 | -2,125 | 0.29% | 20,801,881 |
| 2023-02-28 | 2023-02-24 | 21.450 | 952,623 | +579 | 0.29% | 20,434,181 |
| 2023-02-27 | 2023-02-23 | 21.947 | 952,044 | +29 | 0.29% | 20,894,852 |
| 2023-02-20 | 2023-02-16 | 22.631 | 952,015 | -386 | 0.29% | 21,544,696 |
| 2023-02-17 | 2023-02-15 | 22.444 | 952,401 | +716 | 0.29% | 21,375,956 |
| 2023-02-09 | 2023-02-07 | 23.148 | 951,685 | -1,739 | 0.29% | 22,029,845 |
| 2023-02-08 | 2023-02-06 | 22.900 | 953,424 | +193 | 0.29% | 21,833,211 |
| 2023-02-06 | 2023-02-02 | 23.976 | 953,231 | +580 | 0.29% | 22,855,100 |
| 2023-01-31 | 2023-01-27 | 24.825 | 952,651 | -3,864 | 0.31% | 23,649,906 |
| 2023-01-30 | 2023-01-26 | 24.535 | 956,515 | +579 | 0.31% | 23,468,566 |
| 2023-01-18 | 2023-01-16 | 23.542 | 955,936 | +194 | 0.32% | 22,504,310 |
| 2023-01-17 | 2023-01-13 | 23.542 | 955,742 | +703 | 0.33% | 22,499,743 |
| 2023-01-13 | 2023-01-11 | 23.272 | 955,039 | +193 | 0.33% | 22,226,129 |
| 2023-01-11 | 2023-01-09 | 23.169 | 954,846 | +193 | 0.34% | 22,122,787 |
| 2023-01-10 | 2023-01-06 | 22.672 | 954,653 | -1,739 | 0.34% | 21,643,928 |
| 2023-01-09 | 2023-01-05 | 22.631 | 956,392 | +194 | 0.34% | 21,643,750 |
| 2023-01-06 | 2023-01-04 | 22.175 | 956,198 | +386 | 0.34% | 21,203,801 |
| 2023-01-05 | 2023-01-03 | 21.430 | 955,812 | +193 | 0.34% | 20,482,796 |
| 2022-12-30 | 2022-12-28 | 21.119 | 955,619 | -2,898 | 0.34% | 20,181,868 |
| 2022-12-20 | 2022-12-16 | 20.974 | 958,517 | +580 | 0.34% | 20,104,148 |
| 2022-12-19 | 2022-12-15 | 20.726 | 957,937 | +287 | 0.34% | 19,853,974 |
| 2022-12-13 | 2022-12-09 | 21.554 | 957,650 | +193 | 0.35% | 20,641,153 |
| 2022-12-12 | 2022-12-08 | 21.078 | 957,457 | -1,739 | 0.35% | 20,181,037 |
| 2022-12-08 | 2022-12-06 | 20.933 | 959,196 | +387 | 0.35% | 20,078,669 |
| 2022-12-07 | 2022-12-05 | 21.161 | 958,809 | +1,545 | 0.41% | 20,288,942 |
| 2022-12-06 | 2022-12-02 | 20.022 | 957,264 | +193 | 0.39% | 19,166,138 |
| 2022-12-05 | 2022-12-01 | 20.001 | 957,071 | +9,853 | 0.39% | 19,142,458 |
| 2022-12-02 | 2022-11-30 | 19.908 | 947,218 | -2,318 | 0.39% | 18,857,132 |
| 2022-12-01 | 2022-11-29 | 19.473 | 949,536 | +1,545 | 0.42% | 18,490,415 |
| 2022-11-28 | 2022-11-24 | 18.717 | 947,991 | +387 | 0.42% | 17,743,899 |
| 2022-11-17 | 2022-11-15 | 19.628 | 947,604 | +1,210 | 0.42% | 18,599,944 |
| 2022-11-15 | 2022-11-11 | 19.590 | 946,394 | +193 | 0.42% | 18,540,326 |
| 2022-11-14 | 2022-11-10 | 17.878 | 946,201 | +25,359 | 0.42% | 16,916,358 |
| 2022-11-10 | 2022-11-08 | 18.527 | 920,842 | -753 | 0.44% | 17,060,393 |
| 2022-11-08 | 2022-11-04 | 18.282 | 921,595 | -940 | 0.44% | 16,848,907 |
| 2022-11-03 | 2022-11-01 | 17.272 | 922,535 | +376 | 0.44% | 15,933,993 |
| 2022-10-31 | 2022-10-27 | 17.208 | 922,159 | +376 | 0.44% | 15,868,654 |
| 2022-10-28 | 2022-10-26 | 17.123 | 921,783 | +377 | 0.44% | 15,783,755 |
| 2022-10-27 | 2022-10-25 | 16.825 | 921,406 | +564 | 0.44% | 15,502,912 |
| 2022-10-26 | 2022-10-24 | 16.655 | 920,842 | +5,641 | 0.43% | 15,336,725 |
| 2022-10-25 | 2022-10-21 | 18.006 | 915,201 | -940 | 0.43% | 16,478,937 |
| 2022-10-17 | 2022-10-13 | 18.431 | 916,141 | +634 | 0.39% | 16,885,605 |
| 2022-10-07 | 2022-10-05 | 20.697 | 915,507 | +3,949 | 0.38% | 18,947,864 |
| 2022-10-06 | 2022-10-03 | 19.357 | 911,558 | -941 | 0.37% | 17,644,585 |
| 2022-10-03 | 2022-09-29 | 19.590 | 912,499 | -188 | 0.37% | 17,876,306 |
| 2022-09-27 | 2022-09-23 | 20.207 | 912,687 | +3,761 | 0.35% | 18,442,985 |
| 2022-09-22 | 2022-09-20 | 21.356 | 908,926 | -1,504 | 0.34% | 19,411,004 |
| 2022-09-21 | 2022-09-19 | 21.048 | 910,430 | -3,761 | 0.34% | 19,162,321 |
| 2022-09-20 | 2022-09-16 | 21.399 | 914,191 | +553 | 0.34% | 19,562,334 |
| 2022-09-14 | 2022-09-09 | 22.334 | 913,638 | +188 | 0.34% | 20,405,592 |
| 2022-09-13 | 2022-09-08 | 21.611 | 913,450 | +1,880 | 0.33% | 19,740,777 |
| 2022-08-29 | 2022-08-25 | 22.866 | 911,570 | +188 | 0.32% | 20,844,152 |
| 2022-08-17 | 2022-08-15 | 22.654 | 911,382 | +1,646 | 0.32% | 20,645,994 |
| 2022-08-15 | 2022-08-11 | 22.717 | 909,736 | -3,169 | 0.30% | 20,666,759 |
| 2022-08-08 | 2022-08-04 | 22.781 | 912,905 | +1,881 | 0.30% | 20,797,005 |
| 2022-08-03 | 2022-08-01 | 22.909 | 911,024 | -940 | 0.29% | 20,870,424 |
| 2022-07-26 | 2022-07-22 | 23.845 | 911,964 | +1,880 | 0.29% | 21,745,483 |
| 2022-07-25 | 2022-07-21 | 23.866 | 910,084 | +1,881 | 0.29% | 21,720,013 |
| 2022-07-20 | 2022-07-18 | 24.079 | 908,203 | +1,316 | 0.29% | 21,868,304 |
| 2022-07-18 | 2022-07-14 | 24.079 | 906,887 | +491 | 0.29% | 21,836,617 |
| 2022-07-15 | 2022-07-13 | 24.164 | 906,396 | -9,215 | 0.29% | 21,901,914 |
| 2022-07-08 | 2022-07-06 | 25.163 | 915,611 | -1,316 | 0.30% | 23,039,948 |
| 2022-06-23 | 2022-06-21 | 24.802 | 916,927 | +9,214 | 0.32% | 22,741,498 |
| 2022-06-22 | 2022-06-20 | 24.525 | 907,713 | -2,820 | 0.32% | 22,261,971 |
| 2022-06-17 | 2022-06-15 | 24.525 | 910,533 | +484 | 0.32% | 22,331,132 |
| 2022-06-14 | 2022-06-10 | 25.057 | 910,049 | +940 | 0.32% | 22,803,201 |
| 2022-06-10 | 2022-06-08 | 25.185 | 909,109 | +188 | 0.33% | 22,895,673 |
| 2022-06-08 | 2022-06-06 | 24.206 | 908,921 | +2,069 | 0.33% | 22,001,594 |
| 2022-05-20 | 2022-05-18 | 22.632 | 906,852 | -188 | 0.36% | 20,524,084 |
| 2022-05-17 | 2022-05-13 | 21.718 | 907,040 | +644 | 0.36% | 19,698,717 |
| 2022-05-12 | 2022-05-10 | 21.399 | 906,396 | -3,761 | 0.36% | 19,395,533 |
| 2022-05-04 | 2022-04-29 | 23.611 | 910,157 | +1,504 | 0.35% | 21,489,437 |
| 2022-05-03 | 2022-04-28 | 21.845 | 908,653 | +1,693 | 0.35% | 19,849,714 |
| 2022-04-28 | 2022-04-26 | 21.526 | 906,960 | +1,504 | 0.35% | 19,523,352 |
| 2022-04-26 | 2022-04-22 | 22.441 | 905,456 | +12,787 | 0.35% | 20,319,151 |
| 2022-04-20 | 2022-04-14 | 24.057 | 892,669 | +28,783 | 0.35% | 21,475,279 |
| 2022-04-13 | 2022-04-11 | 23.398 | 863,886 | -940 | 0.35% | 20,213,191 |
| 2022-04-12 | 2022-04-08 | 24.440 | 864,826 | -1,316 | 0.36% | 21,136,570 |
| 2022-04-06 | 2022-04-01 | 24.632 | 866,142 | +376 | 0.41% | 21,334,546 |
| 2022-03-30 | 2022-03-28 | 24.100 | 865,766 | +1,880 | 0.42% | 20,864,894 |
| 2022-03-25 | 2022-03-23 | 24.972 | 863,886 | +7,898 | 0.42% | 21,572,987 |
| 2022-03-21 | 2022-03-17 | 24.142 | 855,988 | -6,957 | 0.41% | 20,665,660 |
| 2022-03-18 | 2022-03-16 | 22.441 | 862,945 | -1,505 | 0.41% | 19,365,171 |
| 2022-03-17 | 2022-03-15 | 19.527 | 864,450 | +1,806 | 0.41% | 16,879,839 |
| 2022-03-16 | 2022-03-14 | 21.271 | 862,644 | +3,573 | 0.41% | 18,349,209 |
| 2022-03-15 | 2022-03-11 | 23.292 | 859,071 | +941 | 0.41% | 20,009,163 |
| 2022-03-09 | 2022-03-07 | 24.440 | 858,130 | -188 | 0.41% | 20,972,918 |
| 2022-03-08 | 2022-03-04 | 25.419 | 858,318 | +1,880 | 0.40% | 21,817,344 |
| 2022-03-04 | 2022-03-02 | 26.355 | 856,438 | -940 | 0.40% | 22,571,113 |
| 2022-02-28 | 2022-02-24 | 26.312 | 857,378 | +1,880 | 0.40% | 22,559,412 |
| 2022-02-23 | 2022-02-21 | 27.610 | 855,498 | -2,820 | 0.42% | 23,619,975 |
| 2022-02-17 | 2022-02-15 | 27.929 | 858,318 | +681 | 0.43% | 23,971,692 |
| 2022-02-11 | 2022-02-09 | 28.290 | 857,637 | -5,453 | 0.43% | 24,262,799 |
| 2022-02-08 | 2022-02-04 | 28.205 | 863,090 | -1,881 | 0.44% | 24,343,631 |
| 2022-02-04 | 2022-01-27 | 27.227 | 864,971 | +3,761 | 0.44% | 23,550,345 |
| 2022-01-27 | 2022-01-25 | 28.099 | 861,210 | +376 | 0.43% | 24,199,012 |
| 2022-01-21 | 2022-01-19 | 28.290 | 860,834 | +941 | 0.51% | 24,353,243 |
| 2022-01-18 | 2022-01-14 | 28.609 | 859,893 | -941 | 0.52% | 24,600,982 |
| 2022-01-17 | 2022-01-13 | 28.971 | 860,834 | +474 | 0.53% | 24,939,186 |
| 2022-01-12 | 2022-01-10 | 28.290 | 860,360 | +2,821 | 0.54% | 24,339,833 |
| 2022-01-10 | 2022-01-06 | 27.354 | 857,539 | +940 | 0.54% | 23,457,439 |
| 2022-01-05 | 2022-01-03 | 28.290 | 856,599 | +941 | 0.54% | 24,233,434 |
| 2022-01-04 | 2021-12-31 | 28.375 | 855,658 | -3,761 | 0.54% | 24,279,615 |
| 2021-12-21 | 2021-12-17 | 28.141 | 859,419 | +3,384 | 0.54% | 24,185,248 |
| 2021-12-20 | 2021-12-16 | 28.631 | 856,035 | -1,128 | 0.54% | 24,508,816 |
| 2021-12-17 | 2021-12-15 | 28.652 | 857,163 | -276 | 0.54% | 24,559,344 |
| 2021-12-16 | 2021-12-14 | 28.992 | 857,439 | -752 | 0.53% | 24,859,068 |
| 2021-12-14 | 2021-12-10 | 29.481 | 858,191 | +2,444 | 0.53% | 25,300,723 |
| 2021-12-10 | 2021-12-08 | 29.354 | 855,747 | -376 | 0.53% | 25,119,456 |
| 2021-12-09 | 2021-12-07 | 29.269 | 856,123 | +1,128 | 0.53% | 25,057,651 |
| 2021-12-08 | 2021-12-06 | 28.375 | 854,995 | +3,009 | 0.53% | 24,260,802 |
| 2021-12-06 | 2021-12-02 | 29.460 | 851,986 | -1,128 | 0.53% | 25,099,668 |
| 2021-12-02 | 2021-11-30 | 29.460 | 853,114 | +188 | 0.56% | 25,132,899 |
| 2021-11-18 | 2021-11-16 | 31.800 | 852,926 | +1,504 | 0.59% | 27,123,036 |
| 2021-11-17 | 2021-11-15 | 31.375 | 851,422 | +1,566 | 0.58% | 26,712,998 |
| 2021-11-16 | 2021-11-12 | 31.375 | 849,856 | -1,128 | 0.59% | 26,663,866 |
| 2021-11-12 | 2021-11-10 | 30.736 | 850,984 | +1,880 | 0.59% | 26,156,221 |
| 2021-11-09 | 2021-11-05 | 31.169 | 849,104 | +11,211 | 0.59% | 26,465,943 |
| 2021-11-08 | 2021-11-04 | 31.751 | 837,893 | -742 | 0.59% | 26,604,157 |
| 2021-11-04 | 2021-11-02 | 31.406 | 838,635 | +1,299 | 0.59% | 26,338,482 |
| 2021-10-20 | 2021-10-18 | 32.161 | 837,336 | +462 | 0.59% | 26,929,407 |
| 2021-10-19 | 2021-10-15 | 32.031 | 836,874 | -1,856 | 0.59% | 26,806,313 |
| 2021-10-08 | 2021-10-06 | 29.854 | 838,730 | +7,423 | 0.59% | 25,039,759 |
| 2021-09-27 | 2021-09-23 | 31.169 | 831,307 | +557 | 0.58% | 25,911,224 |
| 2021-09-24 | 2021-09-21 | 30.803 | 830,750 | -12,941 | 0.58% | 25,589,440 |
| 2021-09-20 | 2021-09-16 | 31.212 | 843,691 | +928 | 0.56% | 26,333,597 |
| 2021-09-17 | 2021-09-15 | 31.643 | 842,763 | +460 | 0.56% | 26,667,955 |
| 2021-09-10 | 2021-09-08 | 33.540 | 842,303 | +928 | 0.56% | 28,251,151 |
| 2021-08-26 | 2021-08-24 | 31.773 | 841,375 | -371 | 0.56% | 26,732,852 |
| 2021-08-24 | 2021-08-20 | 29.919 | 841,746 | +4,825 | 0.56% | 25,184,233 |
| 2021-08-23 | 2021-08-19 | 31.449 | 836,921 | -11,134 | 0.56% | 26,320,732 |
| 2021-08-17 | 2021-08-13 | 32.700 | 848,055 | +448 | 0.56% | 27,731,145 |
| 2021-08-13 | 2021-08-11 | 33.368 | 847,607 | -1,114 | 0.56% | 28,282,884 |
| 2021-08-04 | 2021-08-02 | 33.001 | 848,721 | +928 | 0.57% | 28,009,047 |
| 2021-08-03 | 2021-07-30 | 32.463 | 847,793 | +1,856 | 0.57% | 27,521,557 |
| 2021-07-30 | 2021-07-28 | 31.320 | 845,937 | -8,536 | 0.56% | 26,494,873 |
| 2021-07-29 | 2021-07-27 | 30.630 | 854,473 | +9,464 | 0.57% | 26,172,826 |
| 2021-07-27 | 2021-07-23 | 35.092 | 845,009 | -2,598 | 0.57% | 29,653,362 |
| 2021-07-22 | 2021-07-20 | 35.200 | 847,607 | -371 | 0.57% | 29,835,885 |
| 2021-07-21 | 2021-07-19 | 35.373 | 847,978 | +2,412 | 0.57% | 29,995,173 |
| 2021-07-20 | 2021-07-16 | 36.213 | 845,566 | +928 | 0.57% | 30,620,691 |
| 2021-07-19 | 2021-07-15 | 36.343 | 844,638 | +409 | 0.57% | 30,696,325 |
| 2021-07-12 | 2021-07-08 | 34.920 | 844,229 | +557 | 0.66% | 29,480,407 |
| 2021-07-07 | 2021-07-05 | 36.192 | 843,672 | +928 | 0.66% | 30,533,918 |
| 2021-07-05 | 2021-06-30 | 37.614 | 842,744 | +2,598 | 0.67% | 31,699,273 |
| 2021-06-28 | 2021-06-24 | 37.054 | 840,146 | +927 | 0.67% | 31,130,697 |
| 2021-06-25 | 2021-06-23 | 36.817 | 839,219 | -927 | 0.66% | 30,897,360 |
| 2021-06-23 | 2021-06-21 | 36.601 | 840,146 | -186 | 0.66% | 30,750,391 |
| 2021-06-22 | 2021-06-18 | 36.903 | 840,332 | -928 | 0.66% | 31,010,792 |
| 2021-06-18 | 2021-06-16 | 36.429 | 841,260 | +587 | 0.65% | 30,646,095 |
| 2021-06-15 | 2021-06-10 | 37.054 | 840,673 | +742 | 0.59% | 31,150,224 |
| 2021-06-09 | 2021-06-07 | 37.291 | 839,931 | -18,557 | 0.59% | 31,321,887 |
| 2021-06-03 | 2021-06-01 | 38.239 | 858,488 | +1,856 | 0.60% | 32,828,122 |
| 2021-06-02 | 2021-05-31 | 37.722 | 856,632 | +2,227 | 0.60% | 32,313,987 |
| 2021-05-31 | 2021-05-27 | 37.399 | 854,405 | +927 | 0.60% | 31,953,723 |
| 2021-05-25 | 2021-05-21 | 36.580 | 853,478 | +928 | 0.60% | 31,219,962 |
| 2021-05-24 | 2021-05-20 | 36.537 | 852,550 | +371 | 0.60% | 31,149,262 |
| 2021-05-20 | 2021-05-17 | 36.041 | 852,179 | +3,526 | 0.60% | 30,713,216 |
| 2021-05-17 | 2021-05-13 | 35.502 | 848,653 | +968 | 0.60% | 30,128,808 |
| 2021-05-14 | 2021-05-12 | 36.407 | 847,685 | -16,138 | 0.60% | 30,861,878 |
| 2021-05-13 | 2021-05-11 | 35.459 | 863,823 | +1,856 | 0.61% | 30,630,132 |
| 2021-05-10 | 2021-05-06 | 36.817 | 861,967 | +928 | 0.61% | 31,734,869 |
| 2021-05-07 | 2021-05-05 | 36.968 | 861,039 | +1,855 | 0.61% | 31,830,624 |
| 2021-05-03 | 2021-04-29 | 38.390 | 859,184 | +928 | 0.64% | 32,984,378 |
| 2021-04-29 | 2021-04-27 | 37.959 | 858,256 | -371 | 0.64% | 32,578,749 |
| 2021-04-28 | 2021-04-26 | 37.895 | 858,627 | +2,598 | 0.64% | 32,537,307 |
| 2021-04-23 | 2021-04-21 | 37.162 | 856,029 | +557 | 0.64% | 31,811,485 |
| 2021-04-21 | 2021-04-19 | 37.830 | 855,472 | +12,804 | 0.64% | 32,362,430 |
| 2021-04-19 | 2021-04-15 | 37.162 | 842,668 | +470 | 0.63% | 31,314,967 |
| 2021-04-15 | 2021-04-13 | 36.838 | 842,198 | +327,527 | 0.63% | 31,025,191 |
| 2021-04-14 | 2021-04-12 | 37.054 | 514,671 | +1,484 | 0.39% | 19,070,574 |
| 2021-04-13 | 2021-04-09 | 37.356 | 513,187 | +1,856 | 0.38% | 19,170,454 |
| 2021-04-12 | 2021-04-08 | 38.757 | 511,331 | +185 | 0.38% | 19,817,552 |
| 2021-04-09 | 2021-04-07 | 38.800 | 511,146 | +1,299 | 0.39% | 19,832,418 |
| 2021-04-08 | 2021-04-01 | 38.132 | 509,847 | +372 | 0.38% | 19,441,327 |
| 2021-04-01 | 2021-03-30 | 36.838 | 509,475 | +556 | 0.38% | 18,768,222 |
| 2021-03-31 | 2021-03-29 | 36.558 | 508,919 | -928 | 0.40% | 18,605,130 |
| 2021-03-30 | 2021-03-26 | 36.795 | 509,847 | +372 | 0.40% | 18,759,946 |
| 2021-03-29 | 2021-03-25 | 36.321 | 509,475 | -2,227 | 0.40% | 18,504,655 |
| 2021-03-17 | 2021-03-15 | 37.938 | 511,702 | +2,287 | 0.40% | 19,412,791 |
| 2021-03-15 | 2021-03-11 | 39.554 | 509,415 | +24,124 | 0.40% | 20,149,580 |
| 2021-03-11 | 2021-03-09 | 36.946 | 485,291 | +1,484 | 0.38% | 17,929,627 |
| 2021-03-10 | 2021-03-08 | 37.485 | 483,807 | +1,114 | 0.38% | 18,135,516 |
| 2021-03-09 | 2021-03-05 | 38.800 | 482,693 | +2,226 | 0.38% | 18,728,444 |
| 2021-03-05 | 2021-03-03 | 40.934 | 480,467 | +2,413 | 0.38% | 19,667,390 |
| 2021-03-04 | 2021-03-02 | 40.179 | 478,054 | +928 | 0.37% | 19,207,952 |
| 2021-03-02 | 2021-02-26 | 39.447 | 477,126 | +742 | 0.37% | 18,820,986 |
| 2021-03-01 | 2021-02-25 | 41.236 | 476,384 | +928 | 0.37% | 19,644,019 |
| 2021-02-26 | 2021-02-24 | 40.934 | 475,456 | +742 | 0.37% | 19,462,270 |
| 2021-02-25 | 2021-02-23 | 42.076 | 474,714 | +3,526 | 0.37% | 19,974,230 |
| 2021-02-24 | 2021-02-22 | 42.335 | 471,188 | +1,670 | 0.36% | 19,947,749 |
| 2021-02-23 | 2021-02-19 | 43.995 | 469,518 | +2,041 | 0.36% | 20,656,344 |
| 2021-02-22 | 2021-02-18 | 43.542 | 467,477 | +742 | 0.36% | 20,354,940 |
| 2021-02-19 | 2021-02-17 | 44.749 | 466,735 | +3,648 | 0.36% | 20,886,031 |
| 2021-02-17 | 2021-02-11 | 43.758 | 463,087 | -4,268 | 0.34% | 20,263,610 |
| 2021-02-16 | 2021-02-09 | 42.529 | 467,355 | -1,299 | 0.34% | 19,876,146 |
| 2021-02-03 | 2021-02-01 | 40.805 | 468,654 | +2,041 | 0.35% | 19,123,225 |
| 2021-02-02 | 2021-01-29 | 40.654 | 466,613 | +186 | 0.34% | 18,969,537 |
| 2021-01-27 | 2021-01-25 | 42.831 | 466,427 | -928 | 0.34% | 19,977,436 |
| 2021-01-26 | 2021-01-22 | 41.257 | 467,355 | +1,299 | 0.34% | 19,281,776 |
| 2021-01-25 | 2021-01-21 | 41.645 | 466,056 | -1,856 | 0.34% | 19,409,012 |
| 2021-01-22 | 2021-01-20 | 41.731 | 467,912 | -928 | 0.34% | 19,526,650 |
| 2021-01-21 | 2021-01-19 | 40.266 | 468,840 | +4,825 | 0.35% | 18,878,163 |
| 2021-01-18 | 2021-01-14 | 39.166 | 464,015 | -1,807 | 0.32% | 18,173,775 |
| 2021-01-15 | 2021-01-13 | 38.692 | 465,822 | +9,279 | 0.33% | 18,023,646 |
| 2021-01-13 | 2021-01-11 | 38.239 | 456,543 | -1,485 | 0.32% | 17,457,960 |
| 2021-01-12 | 2021-01-08 | 38.002 | 458,028 | +928 | 0.32% | 17,406,143 |
| 2021-01-11 | 2021-01-07 | 37.701 | 457,100 | +1,856 | 0.32% | 17,232,934 |
| 2021-01-08 | 2021-01-06 | 38.153 | 455,244 | +742 | 0.32% | 17,369,035 |
| 2021-01-06 | 2021-01-04 | 37.399 | 454,502 | -4,825 | 0.32% | 16,997,830 |
| 2021-01-05 | 2020-12-31 | 37.226 | 459,327 | -1,484 | 0.32% | 17,099,071 |
| 2021-01-04 | 2020-12-29 | 35.523 | 460,811 | -5,382 | 0.32% | 16,369,607 |
| 2020-12-30 | 2020-12-28 | 35.157 | 466,193 | -31,546 | 0.33% | 16,389,961 |
| 2020-12-29 | 2020-12-24 | 35.761 | 497,739 | -7,052 | 0.35% | 17,799,437 |
| 2020-12-28 | 2020-12-22 | 36.235 | 504,791 | -1,113 | 0.35% | 18,291,003 |
| 2020-12-22 | 2020-12-18 | 36.515 | 505,904 | -1,856 | 0.35% | 18,473,097 |
| 2020-12-21 | 2020-12-17 | 36.687 | 507,760 | -7,051 | 0.35% | 18,628,429 |
| 2020-12-18 | 2020-12-16 | 36.149 | 514,811 | -10,578 | 0.36% | 18,609,687 |
| 2020-12-17 | 2020-12-15 | 35.588 | 525,389 | +1,072 | 0.37% | 18,697,617 |
| 2020-12-11 | 2020-12-09 | 36.407 | 524,317 | +2,227 | 0.37% | 19,088,939 |
| 2020-12-03 | 2020-12-01 | 36.623 | 522,090 | +371 | 0.37% | 19,120,399 |
| 2020-12-02 | 2020-11-30 | 36.472 | 521,719 | +928 | 0.37% | 19,028,091 |
| 2020-12-01 | 2020-11-27 | 37.248 | 520,791 | -9,279 | 0.37% | 19,398,378 |
| 2020-11-27 | 2020-11-25 | 36.709 | 530,070 | +59,382 | 0.38% | 19,458,353 |
| 2020-11-26 | 2020-11-24 | 37.183 | 470,688 | +928 | 0.34% | 17,501,708 |
| 2020-11-25 | 2020-11-23 | 37.119 | 469,760 | -371 | 0.33% | 17,436,824 |
| 2020-11-23 | 2020-11-19 | 36.127 | 470,131 | +5,567 | 0.34% | 16,984,435 |
| 2020-11-18 | 2020-11-16 | 36.580 | 464,564 | +1,855 | 0.33% | 16,993,608 |
| 2020-11-17 | 2020-11-13 | 36.278 | 462,709 | +1,058 | 0.33% | 16,786,118 |
| 2020-11-13 | 2020-11-11 | 35.071 | 461,651 | +4,825 | 0.33% | 16,190,473 |
| 2020-11-12 | 2020-11-10 | 36.817 | 456,826 | -186 | 0.33% | 16,818,873 |
| 2020-11-11 | 2020-11-09 | 37.744 | 457,012 | +6,124 | 0.33% | 17,249,319 |
| 2020-11-10 | 2020-11-06 | 37.075 | 450,888 | +371 | 0.32% | 16,716,884 |
| 2020-11-09 | 2020-11-05 | 38.203 | 450,517 | -5,938 | 0.32% | 17,211,083 |
| 2020-11-06 | 2020-11-04 | 36.892 | 456,455 | +6,002 | 0.33% | 16,839,719 |
| 2020-11-05 | 2020-11-03 | 36.871 | 450,453 | -30 | 0.33% | 16,608,452 |
| 2020-11-03 | 2020-10-30 | 36.084 | 450,483 | -3,296 | 0.33% | 16,255,325 |
| 2020-11-02 | 2020-10-29 | 36.980 | 453,779 | -1,831 | 0.33% | 16,780,642 |
| 2020-10-30 | 2020-10-28 | 36.761 | 455,610 | -367 | 0.34% | 16,748,834 |
| 2020-10-23 | 2020-10-21 | 36.783 | 455,977 | -6,043 | 0.34% | 16,772,285 |
| 2020-10-22 | 2020-10-20 | 36.368 | 462,020 | -13,734 | 0.34% | 16,802,822 |
| 2020-10-21 | 2020-10-19 | 36.084 | 475,754 | -5,128 | 0.35% | 17,167,210 |
| 2020-10-20 | 2020-10-16 | 35.888 | 480,882 | +1,061 | 0.36% | 17,257,715 |
| 2020-10-19 | 2020-10-15 | 35.494 | 479,821 | +1,099 | 0.36% | 17,030,988 |
| 2020-10-15 | 2020-10-12 | 36.041 | 478,722 | -3,662 | 0.36% | 17,253,394 |
| 2020-10-08 | 2020-10-06 | 34.621 | 482,384 | +549 | 0.36% | 16,700,496 |
| 2020-10-06 | 2020-09-30 | 33.856 | 481,835 | -18 | 0.36% | 16,313,129 |
| 2020-10-05 | 2020-09-29 | 33.223 | 481,853 | -1,465 | 0.36% | 16,008,513 |
| 2020-09-17 | 2020-09-15 | 34.446 | 483,318 | +2,022 | 0.36% | 16,648,376 |
| 2020-09-15 | 2020-09-11 | 33.965 | 481,296 | +8,896 | 0.36% | 16,347,444 |
| 2020-09-14 | 2020-09-10 | 33.944 | 472,400 | -367 | 0.35% | 16,034,969 |
| 2020-09-10 | 2020-09-08 | 34.184 | 472,767 | +9,523 | 0.35% | 16,161,018 |
| 2020-09-08 | 2020-09-04 | 34.927 | 463,244 | -3,479 | 0.32% | 16,179,514 |
| 2020-09-03 | 2020-09-01 | 35.800 | 466,723 | +9,156 | 0.33% | 16,708,804 |
| 2020-09-02 | 2020-08-31 | 35.363 | 457,567 | -4,029 | 0.32% | 16,181,127 |
| 2020-09-01 | 2020-08-28 | 35.560 | 461,596 | -17,580 | 0.32% | 16,414,349 |
| 2020-08-31 | 2020-08-27 | 35.713 | 479,176 | +20,327 | 0.34% | 17,112,759 |
| 2020-08-28 | 2020-08-26 | 35.451 | 458,849 | -18,862 | 0.32% | 16,266,553 |
| 2020-08-27 | 2020-08-25 | 35.145 | 477,711 | -2,747 | 0.33% | 16,789,142 |
| 2020-08-26 | 2020-08-24 | 35.058 | 480,458 | +14,650 | 0.34% | 16,843,707 |
| 2020-08-25 | 2020-08-21 | 34.315 | 465,808 | +5,128 | 0.33% | 15,984,179 |
| 2020-08-20 | 2020-08-18 | 34.249 | 460,680 | +549 | 0.32% | 15,778,025 |
| 2020-08-19 | 2020-08-17 | 33.747 | 460,131 | +1,282 | 0.32% | 15,528,060 |
| 2020-08-18 | 2020-08-14 | 33.660 | 458,849 | -1,831 | 0.31% | 15,444,706 |
| 2020-08-17 | 2020-08-13 | 33.638 | 460,680 | +2,594 | 0.31% | 15,496,274 |
| 2020-08-12 | 2020-08-10 | 33.376 | 458,086 | +4,578 | 0.30% | 15,288,948 |
| 2020-08-11 | 2020-08-07 | 33.856 | 453,508 | -1,831 | 0.26% | 15,354,082 |
| 2020-08-05 | 2020-08-03 | 33.507 | 455,339 | +915 | 0.26% | 15,256,940 |
| 2020-07-30 | 2020-07-28 | 32.983 | 454,424 | -9,156 | 0.27% | 14,988,060 |
| 2020-07-29 | 2020-07-27 | 32.436 | 463,580 | -1,282 | 0.27% | 15,036,902 |
| 2020-07-28 | 2020-07-24 | 32.633 | 464,862 | +3,405 | 0.27% | 15,169,870 |
| 2020-07-24 | 2020-07-22 | 33.485 | 461,457 | -4,578 | 0.27% | 15,451,855 |
| 2020-07-22 | 2020-07-20 | 33.026 | 466,035 | +4,029 | 0.27% | 15,391,379 |
| 2020-07-20 | 2020-07-16 | 32.458 | 462,006 | +2,930 | 0.27% | 14,995,938 |
| 2020-07-17 | 2020-07-15 | 33.725 | 459,076 | +5,909 | 0.27% | 15,482,429 |
| 2020-07-15 | 2020-07-13 | 34.686 | 453,167 | -14,284 | 0.26% | 15,718,677 |
| 2020-07-14 | 2020-07-10 | 34.512 | 467,451 | +5,493 | 0.26% | 16,132,453 |
| 2020-07-13 | 2020-07-09 | 35.101 | 461,958 | -12,201 | 0.25% | 16,215,322 |
| 2020-07-10 | 2020-07-08 | 34.097 | 474,159 | -3,113 | 0.26% | 16,167,174 |
| 2020-07-08 | 2020-07-06 | 33.310 | 477,272 | +2,746 | 0.26% | 15,898,019 |
| 2020-07-07 | 2020-07-03 | 32.240 | 474,526 | -2,197 | 0.32% | 15,298,667 |
| 2020-06-30 | 2020-06-26 | 30.558 | 476,723 | -1,282 | 0.32% | 14,567,702 |
| 2020-06-29 | 2020-06-24 | 30.842 | 478,005 | +7,142 | 0.33% | 14,742,609 |
| 2020-06-26 | 2020-06-23 | 30.798 | 470,863 | -366 | 0.33% | 14,501,766 |
| 2020-06-17 | 2020-06-15 | 28.767 | 471,229 | +992 | 0.33% | 13,555,795 |
| 2020-06-15 | 2020-06-11 | 29.488 | 470,237 | -189 | 0.33% | 13,866,210 |
| 2020-06-10 | 2020-06-08 | 29.488 | 470,426 | +732 | 0.33% | 13,871,784 |
| 2020-06-03 | 2020-06-01 | 28.548 | 469,694 | -366 | 0.33% | 13,409,044 |
| 2020-05-28 | 2020-05-26 | 28.013 | 470,060 | +5,311 | 0.33% | 13,167,941 |
| 2020-05-26 | 2020-05-22 | 27.522 | 464,749 | +1,831 | 0.32% | 12,790,756 |
| 2020-05-25 | 2020-05-21 | 28.614 | 462,918 | +183 | 0.32% | 13,245,934 |
| 2020-05-20 | 2020-05-18 | 28.068 | 462,735 | -549 | 0.32% | 12,988,012 |
| 2020-05-19 | 2020-05-15 | 27.849 | 463,284 | +549 | 0.32% | 12,902,228 |
| 2020-05-18 | 2020-05-14 | 27.795 | 462,735 | +1,407 | 0.32% | 12,861,670 |
| 2020-05-08 | 2020-05-06 | 27.467 | 461,328 | -5,494 | 0.32% | 12,671,412 |
| 2020-05-07 | 2020-05-05 | 26.921 | 466,822 | -4,578 | 0.32% | 12,567,401 |
| 2020-04-28 | 2020-04-24 | 27.358 | 471,400 | -190 | 0.28% | 12,896,579 |
| 2020-04-24 | 2020-04-22 | 27.740 | 471,590 | +3,663 | 0.28% | 13,082,042 |
| 2020-04-21 | 2020-04-17 | 27.849 | 467,927 | +1,695 | 0.27% | 13,031,533 |
| 2020-04-16 | 2020-04-14 | 27.467 | 466,232 | +7,325 | 0.27% | 12,806,112 |
| 2020-04-01 | 2020-03-30 | 25.884 | 458,907 | +733 | 0.22% | 11,878,190 |
| 2020-03-27 | 2020-03-25 | 26.157 | 458,174 | +2,747 | 0.21% | 11,984,314 |
| 2020-03-26 | 2020-03-24 | 25.119 | 455,427 | -2,564 | 0.20% | 11,439,942 |
| 2020-03-23 | 2020-03-19 | 23.972 | 457,991 | +6,226 | 0.18% | 10,979,149 |
| 2020-03-20 | 2020-03-18 | 24.027 | 451,765 | +550 | 0.18% | 10,854,567 |
| 2020-03-18 | 2020-03-16 | 24.464 | 451,215 | +2,014 | 0.17% | 11,038,467 |
| 2020-03-17 | 2020-03-13 | 26.648 | 449,201 | +2,955 | 0.17% | 11,970,375 |
| 2020-03-16 | 2020-03-12 | 26.867 | 446,246 | +6,043 | 0.17% | 11,989,102 |
| 2020-02-17 | 2020-02-13 | 30.034 | 440,203 | +1,096 | 0.20% | 13,220,958 |
| 2020-02-11 | 2020-02-07 | 29.378 | 439,107 | -1,643 | 0.20% | 12,900,302 |
| 2020-02-05 | 2020-02-03 | 28.013 | 440,750 | -915 | 0.25% | 12,346,871 |
| 2020-02-03 | 2020-01-30 | 27.740 | 441,665 | -183 | 0.25% | 12,251,914 |
| 2020-01-30 | 2020-01-24 | 29.706 | 441,848 | -550 | 0.25% | 13,125,596 |
| 2020-01-23 | 2020-01-21 | 29.815 | 442,398 | +183 | 0.25% | 13,190,250 |
| 2020-01-20 | 2020-01-16 | 30.744 | 442,215 | -549 | 0.25% | 13,595,309 |
| 2020-01-17 | 2020-01-15 | 30.634 | 442,764 | +1,097 | 0.25% | 13,563,832 |
| 2020-01-15 | 2020-01-13 | 31.071 | 441,667 | -1,099 | 0.25% | 13,723,170 |
| 2020-01-14 | 2020-01-10 | 30.634 | 442,766 | -1,099 | 0.26% | 13,563,893 |
| 2020-01-07 | 2020-01-03 | 29.979 | 443,865 | -14,100 | 0.25% | 13,306,703 |
| 2020-01-03 | 2019-12-31 | 29.597 | 457,965 | +1,282 | 0.22% | 13,554,353 |
| 2020-01-02 | 2019-12-27 | 29.815 | 456,683 | -793 | 0.22% | 13,616,162 |
| 2019-12-20 | 2019-12-18 | 29.975 | 457,476 | +4,141 | 0.22% | 13,712,694 |
| 2019-12-17 | 2019-12-13 | 29.312 | 453,335 | +1,393 | 0.22% | 13,288,269 |
| 2019-11-27 | 2019-11-25 | 28.319 | 451,942 | -5,978 | 0.24% | 12,798,371 |
| 2019-11-18 | 2019-11-14 | 27.656 | 457,920 | +1,454 | 0.27% | 12,664,323 |
| 2019-11-05 | 2019-11-01 | 27.822 | 456,466 | -19,628 | 0.32% | 12,699,704 |
| 2019-10-31 | 2019-10-29 | 27.822 | 476,094 | -1,087 | 0.33% | 13,245,790 |
| 2019-10-21 | 2019-10-17 | 27.711 | 477,181 | -2,899 | 0.33% | 13,223,350 |
| 2019-10-18 | 2019-10-16 | 27.656 | 480,080 | -3,064 | 0.34% | 13,277,184 |
| 2019-10-17 | 2019-10-15 | 27.435 | 483,144 | +1,592 | 0.34% | 13,255,240 |
| 2019-10-10 | 2019-10-08 | 26.718 | 481,552 | -3,206 | 0.34% | 12,865,989 |
| 2019-10-09 | 2019-10-04 | 26.331 | 484,758 | -5,039 | 0.34% | 12,764,329 |
| 2019-09-17 | 2019-09-13 | 28.043 | 489,797 | +1,749 | 0.34% | 13,735,183 |
| 2019-09-16 | 2019-09-12 | 27.767 | 488,048 | -4,076 | 0.34% | 13,551,431 |
| 2019-09-12 | 2019-09-10 | 27.270 | 492,124 | -3,623 | 0.34% | 13,420,112 |
| 2019-09-10 | 2019-09-06 | 27.711 | 495,747 | -9,420 | 0.37% | 13,737,840 |
| 2019-09-06 | 2019-09-04 | 27.049 | 505,167 | -724 | 0.38% | 13,664,246 |
| 2019-09-05 | 2019-09-03 | 26.331 | 505,891 | -8,877 | 0.46% | 13,320,789 |
| 2019-08-21 | 2019-08-19 | 26.497 | 514,768 | -906 | 0.47% | 13,639,781 |
| 2019-08-19 | 2019-08-15 | 25.890 | 515,674 | +1,910 | 0.47% | 13,350,659 |
| 2019-08-14 | 2019-08-12 | 25.945 | 513,764 | -1,812 | 0.47% | 13,329,571 |
| 2019-08-08 | 2019-08-06 | 25.448 | 515,576 | +906 | 0.47% | 13,120,435 |
| 2019-08-01 | 2019-07-30 | 28.098 | 514,670 | -1,812 | 0.47% | 14,461,098 |
| 2019-07-31 | 2019-07-29 | 28.098 | 516,482 | -543 | 0.47% | 14,512,011 |
| 2019-07-30 | 2019-07-26 | 28.153 | 517,025 | -3,623 | 0.47% | 14,555,809 |
| 2019-07-17 | 2019-07-15 | 27.711 | 520,648 | +1,741 | 0.47% | 14,427,881 |
| 2019-07-16 | 2019-07-12 | 27.601 | 518,907 | -725 | 0.47% | 14,322,346 |
| 2019-07-10 | 2019-07-08 | 27.601 | 519,632 | +181 | 0.47% | 14,342,357 |
| 2019-06-28 | 2019-06-26 | 27.491 | 519,451 | -551 | 0.51% | 14,280,012 |
| 2019-06-25 | 2019-06-21 | 27.546 | 520,002 | -11,775 | 0.51% | 14,323,864 |
| 2019-06-20 | 2019-06-18 | 26.442 | 531,777 | +362 | 0.55% | 14,061,113 |
| 2019-06-17 | 2019-06-13 | 26.387 | 531,415 | +2,182 | 0.55% | 14,022,206 |
| 2019-06-05 | 2019-06-03 | 25.890 | 529,233 | -906 | 0.51% | 13,701,698 |
| 2019-05-30 | 2019-05-28 | 26.166 | 530,139 | -10,869 | 0.49% | 13,871,478 |
| 2019-05-20 | 2019-05-16 | 27.877 | 541,008 | -906 | 0.49% | 15,081,679 |
| 2019-05-16 | 2019-05-14 | 27.491 | 541,914 | -2,717 | 0.49% | 14,897,533 |
| 2019-05-10 | 2019-05-08 | 28.429 | 544,631 | -12,681 | 0.48% | 15,483,325 |
| 2019-04-17 | 2019-04-15 | 30.637 | 557,312 | +2,032 | 0.52% | 17,074,422 |
| 2019-04-12 | 2019-04-10 | 30.195 | 555,280 | -3,804 | 0.51% | 16,766,947 |
| 2019-04-09 | 2019-04-04 | 29.699 | 559,084 | -1,087 | 0.52% | 16,604,048 |
| 2019-04-08 | 2019-04-03 | 29.809 | 560,171 | -181 | 0.52% | 16,698,175 |
| 2019-03-29 | 2019-03-27 | 28.650 | 560,352 | +13,949 | 0.52% | 16,053,987 |
| 2019-03-22 | 2019-03-20 | 29.367 | 546,403 | +362 | 0.51% | 16,046,464 |
| 2019-03-18 | 2019-03-14 | 28.539 | 546,041 | +1,124 | 0.49% | 15,583,695 |
| 2019-03-13 | 2019-03-11 | 28.153 | 544,917 | -1,316 | 0.48% | 15,341,053 |
| 2019-03-11 | 2019-03-07 | 28.926 | 546,233 | +9,057 | 0.49% | 15,800,246 |
| 2019-03-08 | 2019-03-06 | 29.312 | 537,176 | +363 | 0.46% | 15,745,837 |
| 2019-02-28 | 2019-02-26 | 28.705 | 536,813 | -165 | 0.43% | 15,409,232 |
| 2019-02-27 | 2019-02-25 | 28.815 | 536,978 | -5,072 | 0.43% | 15,473,253 |
| 2019-02-25 | 2019-02-21 | 28.153 | 542,050 | +9,963 | 0.43% | 15,260,338 |
| 2019-02-21 | 2019-02-19 | 27.491 | 532,087 | +1,812 | 0.42% | 14,627,383 |
| 2019-02-18 | 2019-02-14 | 27.987 | 530,275 | +2,325 | 0.42% | 14,841,020 |
| 2019-02-14 | 2019-02-12 | 27.877 | 527,950 | +362 | 0.42% | 14,717,661 |
| 2019-01-29 | 2019-01-25 | 26.663 | 527,588 | -2,717 | 0.45% | 14,066,844 |
| 2019-01-28 | 2019-01-24 | 26.111 | 530,305 | -6,341 | 0.45% | 13,846,547 |
| 2019-01-23 | 2019-01-21 | 26.497 | 536,646 | -7,427 | 0.46% | 14,219,482 |
| 2019-01-17 | 2019-01-15 | 25.614 | 544,073 | +2,702 | 0.46% | 13,935,732 |
| 2019-01-16 | 2019-01-14 | 25.283 | 541,371 | -1,812 | 0.46% | 13,687,215 |
| 2019-01-10 | 2019-01-08 | 24.730 | 543,183 | +906 | 0.46% | 13,433,179 |
| 2019-01-09 | 2019-01-07 | 24.565 | 542,277 | -3,014 | 0.46% | 13,320,969 |
| 2019-01-07 | 2019-01-03 | 23.847 | 545,291 | -1,812 | 0.46% | 13,003,693 |
| 2018-12-28 | 2018-12-24 | 24.178 | 547,103 | -2,717 | 0.47% | 13,228,111 |
| 2018-12-17 | 2018-12-13 | 26.827 | 549,820 | +10,313 | 0.50% | 14,750,256 |
| 2018-12-13 | 2018-12-11 | 26.267 | 539,507 | -464 | 0.53% | 14,171,422 |
| 2018-11-19 | 2018-11-15 | 26.603 | 539,971 | +2,663 | 0.54% | 14,365,063 |
| 2018-11-07 | 2018-11-05 | 26.435 | 537,308 | +7,320 | 0.53% | 14,203,939 |
| 2018-11-06 | 2018-11-02 | 27.444 | 529,988 | -1,785 | 0.52% | 14,544,729 |
| 2018-10-18 | 2018-10-15 | 25.483 | 531,773 | +3,945 | 0.59% | 13,551,307 |
| 2018-10-15 | 2018-10-11 | 25.035 | 527,828 | +12,320 | 0.59% | 13,214,278 |
| 2018-10-12 | 2018-10-10 | 26.323 | 515,508 | -4,464 | 0.58% | 13,569,904 |
| 2018-10-11 | 2018-10-09 | 26.323 | 519,972 | -10,177 | 0.58% | 13,687,411 |
| 2018-10-10 | 2018-10-08 | 26.547 | 530,149 | -357 | 0.59% | 14,074,073 |
| 2018-10-09 | 2018-10-05 | 26.995 | 530,506 | +2,856 | 0.59% | 14,321,247 |
| 2018-09-17 | 2018-09-13 | 27.444 | 527,650 | +2,408 | 0.59% | 14,480,566 |
| 2018-09-13 | 2018-09-11 | 26.827 | 525,242 | -3,035 | 0.63% | 14,090,891 |
| 2018-09-12 | 2018-09-10 | 27.331 | 528,277 | +1,785 | 0.64% | 14,438,598 |
| 2018-09-04 | 2018-08-31 | 28.844 | 526,492 | +893 | 0.69% | 15,185,969 |
| 2018-08-23 | 2018-08-21 | 28.844 | 525,599 | -893 | 0.66% | 15,160,212 |
| 2018-08-17 | 2018-08-15 | 27.892 | 526,492 | +2,971 | 0.62% | 14,684,685 |
| 2018-08-16 | 2018-08-14 | 28.676 | 523,521 | +1,429 | 0.62% | 15,012,312 |
| 2018-08-15 | 2018-08-13 | 29.124 | 522,092 | +178 | 0.62% | 15,205,261 |
| 2018-08-09 | 2018-08-07 | 29.460 | 521,914 | +536 | 0.62% | 15,375,463 |
| 2018-08-03 | 2018-08-01 | 29.740 | 521,378 | -3,035 | 0.62% | 15,505,677 |
| 2018-07-31 | 2018-07-27 | 30.804 | 524,413 | +892 | 0.62% | 16,153,984 |
| 2018-07-23 | 2018-07-19 | 29.964 | 523,521 | -892 | 0.62% | 15,686,693 |
| 2018-07-17 | 2018-07-13 | 30.692 | 524,413 | +3,301 | 0.62% | 16,095,242 |
| 2018-07-13 | 2018-07-11 | 30.132 | 521,112 | -893 | 0.62% | 15,702,068 |
| 2018-07-11 | 2018-07-09 | 30.860 | 522,005 | -1,785 | 0.62% | 16,109,044 |
| 2018-07-10 | 2018-07-06 | 30.020 | 523,790 | -893 | 0.62% | 15,724,089 |
| 2018-07-09 | 2018-07-05 | 29.796 | 524,683 | -2,678 | 0.62% | 15,633,353 |
| 2018-07-06 | 2018-07-04 | 29.852 | 527,361 | +1,428 | 0.62% | 15,742,682 |
| 2018-07-05 | 2018-07-03 | 30.356 | 525,933 | -714 | 0.62% | 15,965,158 |
| 2018-06-28 | 2018-06-26 | 30.860 | 526,647 | -7,856 | 0.62% | 16,252,296 |
| 2018-06-27 | 2018-06-25 | 31.532 | 534,503 | +2,500 | 0.63% | 16,853,963 |
| 2018-06-19 | 2018-06-14 | 33.436 | 532,003 | -7,974 | 0.63% | 17,788,196 |
| 2018-06-14 | 2018-06-12 | 33.828 | 539,977 | -1,606 | 0.64% | 18,266,515 |
| 2018-06-11 | 2018-06-07 | 34.108 | 541,583 | -358 | 0.64% | 18,472,506 |
| 2018-06-07 | 2018-06-05 | 33.548 | 541,941 | -2,321 | 0.64% | 18,181,191 |
| 2018-06-06 | 2018-06-04 | 33.212 | 544,262 | -178 | 0.64% | 18,076,161 |
| 2018-06-01 | 2018-05-30 | 32.204 | 544,440 | +892 | 0.64% | 17,533,208 |
| 2018-05-29 | 2018-05-25 | 32.652 | 543,548 | -4,999 | 0.64% | 17,748,022 |
| 2018-05-25 | 2018-05-23 | 32.540 | 548,547 | +893 | 0.65% | 17,849,805 |
| 2018-05-24 | 2018-05-21 | 33.156 | 547,654 | -8,928 | 0.65% | 18,158,145 |
| 2018-05-17 | 2018-05-15 | 33.100 | 556,582 | +3,109 | 0.66% | 18,422,991 |
| 2018-04-23 | 2018-04-19 | 32.540 | 553,473 | -536 | 0.70% | 18,010,098 |
| 2018-04-17 | 2018-04-13 | 32.540 | 554,009 | +2,874 | 0.70% | 18,027,539 |
| 2018-04-16 | 2018-04-12 | 33.548 | 551,135 | -1,785 | 0.70% | 18,489,634 |
| 2018-04-12 | 2018-04-10 | 32.708 | 552,920 | +357 | 0.70% | 18,085,006 |
| 2018-04-10 | 2018-04-06 | 31.588 | 552,563 | +3,571 | 0.70% | 17,454,379 |
| 2018-04-09 | 2018-04-04 | 31.364 | 548,992 | +7,142 | 0.70% | 17,218,588 |
| 2018-04-06 | 2018-04-03 | 32.148 | 541,850 | +535 | 0.69% | 17,419,451 |
| 2018-04-04 | 2018-03-29 | 32.316 | 541,315 | +4,464 | 0.70% | 17,493,205 |
| 2018-03-29 | 2018-03-27 | 33.436 | 536,851 | -714 | 0.70% | 17,950,295 |
| 2018-03-28 | 2018-03-26 | 32.988 | 537,565 | +357 | 0.70% | 17,733,309 |
| 2018-03-26 | 2018-03-22 | 33.828 | 537,208 | +893 | 0.70% | 18,172,845 |
| 2018-03-23 | 2018-03-21 | 34.724 | 536,315 | -1,786 | 0.70% | 18,623,236 |
| 2018-03-22 | 2018-03-20 | 34.500 | 538,101 | +179 | 0.70% | 18,564,703 |
| 2018-03-21 | 2018-03-19 | 34.556 | 537,922 | -715 | 0.70% | 18,588,655 |
| 2018-03-19 | 2018-03-15 | 34.332 | 538,637 | -4,013 | 0.70% | 18,492,693 |
| 2018-03-15 | 2018-03-13 | 34.220 | 542,650 | -179 | 0.71% | 18,569,684 |
| 2018-03-14 | 2018-03-12 | 34.388 | 542,829 | +8,213 | 0.71% | 18,667,017 |
| 2018-03-13 | 2018-03-09 | 33.660 | 534,616 | +1,786 | 0.71% | 17,995,335 |
| 2018-03-12 | 2018-03-08 | 33.268 | 532,830 | -3,571 | 0.71% | 17,726,321 |
| 2018-03-09 | 2018-03-07 | 32.540 | 536,401 | +893 | 0.71% | 17,454,572 |
| 2018-03-08 | 2018-03-06 | 33.044 | 535,508 | -15,369 | 0.69% | 17,695,445 |
| 2018-03-07 | 2018-03-05 | 31.924 | 550,877 | -357 | 0.71% | 17,586,240 |
| 2018-03-06 | 2018-03-02 | 32.764 | 551,234 | +4,642 | 0.71% | 18,060,733 |
| 2018-03-05 | 2018-03-01 | 33.324 | 546,592 | +536 | 0.71% | 18,214,772 |
| 2018-03-02 | 2018-02-28 | 33.156 | 546,056 | -893 | 0.71% | 18,105,161 |
| 2018-03-01 | 2018-02-27 | 33.828 | 546,949 | +1,607 | 0.71% | 18,502,366 |
| 2018-02-28 | 2018-02-26 | 34.276 | 545,342 | -536 | 0.71% | 18,692,349 |
| 2018-02-26 | 2018-02-22 | 33.548 | 545,878 | +1,072 | 0.71% | 18,313,271 |
| 2018-02-22 | 2018-02-20 | 33.324 | 544,806 | -368 | 0.71% | 18,155,255 |
| 2018-02-21 | 2018-02-15 | 33.380 | 545,174 | +3,727 | 0.71% | 18,198,052 |
| 2018-02-20 | 2018-02-13 | 31.700 | 541,447 | +15,534 | 0.70% | 17,163,896 |
| 2018-02-14 | 2018-02-12 | 31.252 | 525,913 | +3,214 | 0.68% | 16,435,829 |
| 2018-02-13 | 2018-02-09 | 31.028 | 522,699 | -1,964 | 0.68% | 16,218,285 |
| 2018-02-12 | 2018-02-08 | 32.036 | 524,663 | +16,962 | 0.68% | 16,808,152 |
| 2018-02-09 | 2018-02-07 | 32.260 | 507,701 | +3,749 | 0.66% | 16,378,495 |
| 2018-02-08 | 2018-02-06 | 32.148 | 503,952 | -7,320 | 0.65% | 16,201,102 |
| 2018-02-07 | 2018-02-05 | 34.500 | 511,272 | +535 | 0.66% | 17,639,092 |
| 2018-02-06 | 2018-02-02 | 34.892 | 510,737 | +5,535 | 0.66% | 17,820,869 |
| 2018-02-05 | 2018-02-01 | 35.228 | 505,202 | +1,965 | 0.65% | 17,797,509 |
| 2018-02-02 | 2018-01-31 | 35.228 | 503,237 | +27,317 | 0.65% | 17,728,285 |
| 2018-02-01 | 2018-01-30 | 35.116 | 475,920 | -2,678 | 0.62% | 16,712,638 |
| 2018-01-31 | 2018-01-29 | 35.845 | 478,598 | +3,890 | 0.62% | 17,155,144 |
| 2018-01-29 | 2018-01-25 | 35.004 | 474,708 | -8,928 | 0.62% | 16,616,902 |
| 2018-01-26 | 2018-01-24 | 35.453 | 483,636 | -3,571 | 0.63% | 17,146,119 |
| 2018-01-25 | 2018-01-23 | 35.060 | 487,207 | +19,284 | 0.64% | 17,081,710 |
| 2018-01-24 | 2018-01-22 | 34.500 | 467,923 | +2,678 | 0.61% | 16,143,534 |
| 2018-01-23 | 2018-01-19 | 34.444 | 465,245 | +4,464 | 0.61% | 16,025,085 |
| 2018-01-22 | 2018-01-18 | 34.164 | 460,781 | +7,677 | 0.60% | 15,742,290 |
| 2018-01-18 | 2018-01-16 | 33.996 | 453,104 | +1,429 | 0.59% | 15,403,879 |
| 2018-01-17 | 2018-01-15 | 33.100 | 451,675 | -2,173 | 0.59% | 14,950,545 |
| 2018-01-16 | 2018-01-12 | 33.660 | 453,848 | +1,250 | 0.59% | 15,276,660 |
| 2018-01-12 | 2018-01-10 | 33.548 | 452,598 | +1,071 | 0.59% | 15,183,887 |
| 2018-01-10 | 2018-01-08 | 33.380 | 451,527 | +6,785 | 0.59% | 15,072,090 |
| 2018-01-09 | 2018-01-05 | 32.820 | 444,742 | +892 | 0.58% | 14,596,518 |
| 2018-01-08 | 2018-01-04 | 32.764 | 443,850 | +1,607 | 0.58% | 14,542,383 |
| 2018-01-05 | 2018-01-03 | 32.540 | 442,243 | +4,107 | 0.58% | 14,390,656 |
| 2018-01-04 | 2018-01-02 | 31.980 | 438,136 | -8,213 | 0.57% | 14,011,626 |
| 2018-01-02 | 2017-12-28 | 31.476 | 446,349 | -89,989 | 0.58% | 14,049,290 |
| 2017-12-27 | 2017-12-21 | 31.140 | 536,338 | +3,750 | 0.70% | 16,701,553 |
| 2017-12-21 | 2017-12-19 | 32.148 | 532,588 | -8,146 | 0.71% | 17,121,696 |
| 2017-12-18 | 2017-12-14 | 31.692 | 540,734 | +11,745 | 0.75% | 17,136,685 |
| 2017-12-15 | 2017-12-13 | 31.862 | 528,989 | +879 | 0.74% | 16,854,761 |
| 2017-12-14 | 2017-12-12 | 31.862 | 528,110 | +3,515 | 0.74% | 16,826,755 |
| 2017-12-13 | 2017-12-11 | 31.919 | 524,595 | +1,757 | 0.74% | 16,744,607 |
| 2017-12-12 | 2017-12-08 | 31.862 | 522,838 | +1,758 | 0.73% | 16,658,777 |
| 2017-12-11 | 2017-12-07 | 30.724 | 521,080 | +3,515 | 0.73% | 16,009,807 |
| 2017-12-08 | 2017-12-06 | 30.497 | 517,565 | +4,042 | 0.73% | 15,784,020 |
| 2017-12-07 | 2017-12-05 | 31.521 | 513,523 | +1,758 | 0.72% | 16,186,673 |
| 2017-12-06 | 2017-12-04 | 32.431 | 511,765 | +3,339 | 0.72% | 16,597,145 |
| 2017-12-05 | 2017-12-01 | 31.805 | 508,426 | +8,788 | 0.71% | 16,170,651 |
| 2017-12-04 | 2017-11-30 | 32.147 | 499,638 | +4,043 | 0.70% | 16,061,713 |
| 2017-12-01 | 2017-11-29 | 32.716 | 495,595 | +878 | 0.70% | 16,213,721 |
| 2017-11-30 | 2017-11-28 | 33.000 | 494,717 | +352 | 0.70% | 16,325,736 |
| 2017-11-28 | 2017-11-24 | 33.114 | 494,365 | +879 | 0.69% | 16,370,376 |
| 2017-11-27 | 2017-11-23 | 33.057 | 493,486 | +22,497 | 0.69% | 16,313,191 |
| 2017-11-24 | 2017-11-22 | 33.626 | 470,989 | +7,046 | 0.66% | 15,837,484 |
| 2017-11-23 | 2017-11-21 | 33.342 | 463,943 | +527 | 0.65% | 15,468,571 |
| 2017-11-21 | 2017-11-17 | 32.431 | 463,416 | +176 | 0.65% | 15,029,129 |
| 2017-11-20 | 2017-11-16 | 32.090 | 463,240 | +3,339 | 0.65% | 14,865,280 |
| 2017-11-17 | 2017-11-15 | 31.805 | 459,901 | +2,355 | 0.65% | 14,627,298 |
| 2017-11-16 | 2017-11-14 | 32.317 | 457,546 | +176 | 0.64% | 14,786,692 |
| 2017-11-15 | 2017-11-13 | 32.317 | 457,370 | +5,448 | 0.64% | 14,781,005 |
| 2017-11-14 | 2017-11-10 | 32.260 | 451,922 | -351 | 0.63% | 14,579,227 |
| 2017-11-13 | 2017-11-09 | 32.488 | 452,273 | +351 | 0.64% | 14,693,482 |
| 2017-11-10 | 2017-11-08 | 32.147 | 451,922 | +1,055 | 0.63% | 14,527,801 |
| 2017-11-03 | 2017-11-01 | 31.521 | 450,867 | +703 | 0.56% | 14,211,704 |
| 2017-11-01 | 2017-10-30 | 31.066 | 450,164 | +2,988 | 0.56% | 13,984,642 |
| 2017-10-27 | 2017-10-25 | 31.236 | 447,176 | +351 | 0.56% | 13,968,146 |
| 2017-10-20 | 2017-10-18 | 31.464 | 446,825 | +3,515 | 0.56% | 14,058,874 |
| 2017-10-19 | 2017-10-17 | 31.692 | 443,310 | -878 | 0.55% | 14,049,170 |
| 2017-10-18 | 2017-10-16 | 31.635 | 444,188 | +2,636 | 0.55% | 14,051,722 |
| 2017-10-17 | 2017-10-13 | 31.407 | 441,552 | +3,211 | 0.55% | 13,867,842 |
| 2017-10-13 | 2017-10-11 | 31.464 | 438,341 | +20,564 | 0.55% | 13,791,934 |
| 2017-10-12 | 2017-10-10 | 31.521 | 417,777 | -1,758 | 0.52% | 13,168,680 |
| 2017-10-10 | 2017-10-06 | 31.464 | 419,535 | +4,394 | 0.52% | 13,200,223 |
| 2017-10-09 | 2017-10-04 | 31.179 | 415,141 | +352 | 0.52% | 12,943,870 |
| 2017-10-04 | 2017-09-29 | 30.269 | 414,789 | -2,637 | 0.52% | 12,555,292 |
| 2017-10-03 | 2017-09-28 | 30.042 | 417,426 | +1,055 | 0.52% | 12,540,110 |
| 2017-09-27 | 2017-09-25 | 30.098 | 416,371 | -1,758 | 0.52% | 12,532,107 |
| 2017-09-26 | 2017-09-22 | 30.667 | 418,129 | +352 | 0.52% | 12,822,922 |
| 2017-09-25 | 2017-09-21 | 30.952 | 417,777 | +4,394 | 0.52% | 12,930,978 |
| 2017-09-22 | 2017-09-20 | 31.009 | 413,383 | -352 | 0.52% | 12,818,496 |
| 2017-09-20 | 2017-09-18 | 30.952 | 413,735 | +1,406 | 0.52% | 12,805,870 |
| 2017-09-18 | 2017-09-14 | 30.497 | 412,329 | +2,854 | 0.51% | 12,574,670 |
| 2017-09-15 | 2017-09-13 | 30.440 | 409,475 | +527 | 0.51% | 12,464,335 |
| 2017-09-14 | 2017-09-12 | 30.383 | 408,948 | -4,158 | 0.50% | 12,425,025 |
| 2017-09-11 | 2017-09-07 | 29.586 | 413,106 | +2,637 | 0.51% | 12,222,296 |
| 2017-09-05 | 2017-09-01 | 29.985 | 410,469 | +527 | 0.51% | 12,307,757 |
| 2017-08-31 | 2017-08-29 | 29.359 | 409,942 | -3,515 | 0.50% | 12,035,387 |
| 2017-08-30 | 2017-08-28 | 29.757 | 413,457 | -1,582 | 0.51% | 12,303,254 |
| 2017-08-25 | 2017-08-22 | 29.700 | 415,039 | +1,406 | 0.51% | 12,326,715 |
| 2017-08-24 | 2017-08-21 | 28.904 | 413,633 | -10,721 | 0.51% | 11,955,475 |
| 2017-08-21 | 2017-08-17 | 29.074 | 424,354 | +7,030 | 0.52% | 12,337,783 |
| 2017-08-18 | 2017-08-16 | 28.676 | 417,324 | -1,616 | 0.51% | 11,967,180 |
| 2017-08-17 | 2017-08-15 | 28.505 | 418,940 | -1,954 | 0.52% | 11,942,012 |
| 2017-08-15 | 2017-08-11 | 28.107 | 420,894 | +3,867 | 0.52% | 11,830,078 |
| 2017-08-11 | 2017-08-09 | 29.131 | 417,027 | -2,988 | 0.51% | 12,148,484 |
| 2017-08-10 | 2017-08-08 | 29.416 | 420,015 | -2,988 | 0.52% | 12,355,015 |
| 2017-08-04 | 2017-08-02 | 28.790 | 423,003 | +528 | 0.52% | 12,178,166 |
| 2017-08-02 | 2017-07-31 | 28.733 | 422,475 | -879 | 0.52% | 12,138,928 |
| 2017-07-31 | 2017-07-27 | 28.562 | 423,354 | -2,636 | 0.54% | 12,091,922 |
| 2017-07-21 | 2017-07-19 | 28.221 | 425,990 | +527 | 0.55% | 12,021,787 |
| 2017-07-17 | 2017-07-13 | 27.481 | 425,463 | +823 | 0.55% | 11,692,217 |
| 2017-07-06 | 2017-07-04 | 26.116 | 424,640 | +2,285 | 0.55% | 11,089,744 |
| 2017-07-05 | 2017-07-03 | 26.400 | 422,355 | -1,758 | 0.55% | 11,150,223 |
| 2017-07-03 | 2017-06-29 | 26.685 | 424,113 | +352 | 0.55% | 11,317,288 |
| 2017-06-30 | 2017-06-28 | 26.514 | 423,761 | -1,758 | 0.61% | 11,235,563 |
| 2017-06-29 | 2017-06-27 | 26.798 | 425,519 | -703 | 0.62% | 11,403,228 |
| 2017-06-28 | 2017-06-26 | 26.855 | 426,222 | -1,054 | 0.62% | 11,446,318 |
| 2017-06-23 | 2017-06-21 | 26.059 | 427,276 | -2,636 | 0.62% | 11,134,274 |
| 2017-06-22 | 2017-06-20 | 26.400 | 429,912 | -528 | 0.62% | 11,349,729 |
| 2017-06-19 | 2017-06-15 | 25.774 | 430,440 | -902 | 0.62% | 11,094,271 |
| 2017-06-16 | 2017-06-14 | 26.173 | 431,342 | -4,043 | 0.62% | 11,289,313 |
| 2017-06-15 | 2017-06-13 | 26.400 | 435,385 | -703 | 0.63% | 11,494,217 |
| 2017-06-14 | 2017-06-12 | 26.400 | 436,088 | -351 | 0.64% | 11,512,776 |
| 2017-06-12 | 2017-06-08 | 26.286 | 436,439 | -352 | 0.64% | 11,472,379 |
| 2017-06-06 | 2017-06-02 | 25.888 | 436,791 | +176 | 0.64% | 11,307,667 |
| 2017-06-02 | 2017-05-31 | 25.774 | 436,615 | -5,624 | 0.64% | 11,253,427 |
| 2017-05-31 | 2017-05-26 | 25.945 | 442,239 | +2,285 | 0.66% | 11,473,867 |
| 2017-05-29 | 2017-05-25 | 25.774 | 439,954 | -4,230 | 0.66% | 11,339,487 |
| 2017-05-25 | 2017-05-23 | 25.717 | 444,184 | +3,867 | 0.66% | 11,423,240 |
| 2017-05-24 | 2017-05-22 | 25.604 | 440,317 | -8,788 | 0.66% | 11,273,685 |
| 2017-05-23 | 2017-05-19 | 25.148 | 449,105 | -1,582 | 0.67% | 11,294,268 |
| 2017-05-22 | 2017-05-18 | 25.035 | 450,687 | -3,515 | 0.67% | 11,282,768 |
| 2017-05-19 | 2017-05-17 | 25.319 | 454,202 | +3,515 | 0.68% | 11,499,978 |
| 2017-05-18 | 2017-05-16 | 25.205 | 450,687 | +176 | 0.67% | 11,359,696 |
| 2017-05-17 | 2017-05-15 | 25.148 | 450,511 | +703 | 0.67% | 11,329,627 |
| 2017-05-15 | 2017-05-11 | 24.807 | 449,808 | -904 | 0.67% | 11,158,392 |
| 2017-05-12 | 2017-05-10 | 24.750 | 450,712 | -1,582 | 0.67% | 11,155,173 |
| 2017-05-04 | 2017-04-28 | 24.352 | 452,294 | +527 | 0.68% | 11,014,189 |
| 2017-04-27 | 2017-04-25 | 24.352 | 451,767 | -2,636 | 0.67% | 11,001,356 |
| 2017-04-19 | 2017-04-13 | 24.067 | 454,403 | +820 | 0.68% | 10,936,277 |
| 2017-04-18 | 2017-04-12 | 23.897 | 453,583 | -703 | 0.68% | 10,839,119 |
| 2017-04-11 | 2017-04-07 | 23.897 | 454,286 | -703 | 0.68% | 10,855,919 |
| 2017-03-31 | 2017-03-29 | 24.067 | 454,989 | +8,963 | 0.68% | 10,950,380 |
| 2017-03-28 | 2017-03-24 | 24.124 | 446,026 | -475 | 0.67% | 10,760,042 |
| 2017-03-20 | 2017-03-16 | 24.067 | 446,501 | +2,109 | 0.67% | 10,746,097 |
| 2017-03-17 | 2017-03-15 | 23.612 | 444,392 | +444,392 | 0.66% | 10,493,063 |
| 2007-06-26 | 2007-06-22 | 277.862 | 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