History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 20.340 | 13,708,800 | +0 | 0.81% | 278,836,992 |
| 2025-10-13 | 2025-10-09 | 20.260 | 13,708,800 | +0 | 0.81% | 277,740,288 |
| 2025-10-10 | 2025-10-08 | 19.990 | 13,708,800 | +0 | 0.81% | 274,038,912 |
| 2025-10-09 | 2025-10-06 | 20.320 | 13,708,800 | +0 | 0.81% | 278,562,816 |
| 2025-10-08 | 2025-10-03 | 20.280 | 13,708,800 | +0 | 0.81% | 278,014,464 |
| 2025-10-06 | 2025-10-02 | 20.180 | 13,708,800 | -20,600 | 0.81% | 276,643,584 |
| 2025-10-02 | 2025-09-29 | 20.160 | 13,729,400 | +17,400 | 0.81% | 276,784,704 |
| 2025-09-30 | 2025-09-26 | 17.920 | 13,712,000 | +200,000 | 0.81% | 245,719,040 |
| 2025-09-26 | 2025-09-24 | 18.000 | 13,512,000 | +501,800 | 0.79% | 243,216,000 |
| 2025-09-25 | 2025-09-23 | 18.270 | 13,010,200 | +100,000 | 0.76% | 237,696,354 |
| 2025-09-22 | 2025-09-18 | 18.870 | 12,910,200 | -2,600 | 0.76% | 243,615,474 |
| 2025-09-19 | 2025-09-17 | 19.150 | 12,912,800 | +52,600 | 0.76% | 247,280,120 |
| 2025-09-18 | 2025-09-16 | 18.350 | 12,860,200 | +560,200 | 0.76% | 235,984,670 |
| 2025-09-16 | 2025-09-12 | 19.200 | 12,300,000 | +1,021,200 | 0.72% | 236,160,000 |
| 2025-09-11 | 2025-09-09 | 18.810 | 11,278,800 | +279,559 | 0.66% | 212,155,338 |
| 2025-09-10 | 2025-09-08 | 18.005 | 10,999,241 | -1,988 | 0.65% | 198,045,606 |
| 2025-09-09 | 2025-09-05 | 17.543 | 11,001,229 | +1,988 | 0.65% | 192,991,040 |
| 2025-09-08 | 2025-09-04 | 17.261 | 10,999,241 | -50,502 | 0.65% | 189,858,245 |
| 2025-09-05 | 2025-09-03 | 17.543 | 11,049,743 | -22,866 | 0.65% | 193,842,106 |
| 2025-09-04 | 2025-09-02 | 18.076 | 11,072,609 | -1,988 | 0.65% | 200,146,271 |
| 2025-09-03 | 2025-09-01 | 18.710 | 11,074,597 | -27,836 | 0.65% | 207,200,280 |
| 2025-09-02 | 2025-08-29 | 18.619 | 11,102,433 | -198,830 | 0.66% | 206,715,976 |
| 2025-08-29 | 2025-08-27 | 18.408 | 11,301,263 | -20,280 | 0.67% | 208,030,749 |
| 2025-08-28 | 2025-08-26 | 19.031 | 11,321,543 | -4,772 | 0.67% | 215,464,742 |
| 2025-08-27 | 2025-08-25 | 19.494 | 11,326,315 | +198,829 | 0.67% | 220,796,340 |
| 2025-08-26 | 2025-08-22 | 19.233 | 11,127,486 | +35,591 | 0.66% | 214,010,167 |
| 2025-08-25 | 2025-08-21 | 19.132 | 11,091,895 | -5,965 | 0.66% | 212,209,941 |
| 2025-08-22 | 2025-08-20 | 19.001 | 11,097,860 | +70,783 | 0.66% | 210,872,847 |
| 2025-08-21 | 2025-08-19 | 18.931 | 11,027,077 | -397 | 0.65% | 208,751,444 |
| 2025-08-20 | 2025-08-18 | 19.112 | 11,027,474 | -32,012 | 0.65% | 210,755,591 |
| 2025-08-15 | 2025-08-13 | 18.549 | 11,059,486 | +9,544 | 0.65% | 205,137,624 |
| 2025-08-08 | 2025-08-06 | 18.297 | 11,049,942 | +596 | 0.65% | 202,181,847 |
| 2025-08-07 | 2025-08-05 | 18.247 | 11,049,346 | +199 | 0.65% | 201,615,222 |
| 2025-08-06 | 2025-08-04 | 17.603 | 11,049,147 | +9,942 | 0.65% | 194,498,502 |
| 2025-08-05 | 2025-08-01 | 16.939 | 11,039,205 | -597 | 0.65% | 186,994,721 |
| 2025-08-04 | 2025-07-31 | 17.241 | 11,039,802 | -5,965 | 0.65% | 190,336,274 |
| 2025-07-31 | 2025-07-29 | 17.885 | 11,045,767 | +994 | 0.65% | 197,550,028 |
| 2025-07-30 | 2025-07-28 | 17.885 | 11,044,773 | -596 | 0.65% | 197,532,251 |
| 2025-07-29 | 2025-07-25 | 17.603 | 11,045,369 | +596 | 0.65% | 194,431,998 |
| 2025-07-28 | 2025-07-24 | 17.643 | 11,044,773 | +1,392 | 0.65% | 194,865,899 |
| 2025-07-24 | 2025-07-22 | 17.000 | 11,043,381 | -2,982 | 0.65% | 187,731,963 |
| 2025-07-23 | 2025-07-21 | 16.376 | 11,046,363 | +2,982 | 0.65% | 180,893,588 |
| 2025-07-22 | 2025-07-18 | 15.933 | 11,043,381 | +8,351 | 0.65% | 175,957,059 |
| 2025-07-17 | 2025-07-15 | 15.229 | 11,035,030 | +3,977 | 0.65% | 168,054,000 |
| 2025-07-16 | 2025-07-14 | 15.370 | 11,031,053 | -398 | 0.65% | 169,546,874 |
| 2025-07-15 | 2025-07-11 | 14.706 | 11,031,451 | +1,392 | 0.65% | 162,229,367 |
| 2025-07-14 | 2025-07-10 | 14.082 | 11,030,059 | +9,941 | 0.65% | 155,329,997 |
| 2025-07-10 | 2025-07-08 | 13.921 | 11,020,118 | +597 | 0.65% | 153,416,403 |
| 2025-07-09 | 2025-07-07 | 13.479 | 11,019,521 | +631,283 | 0.65% | 148,530,956 |
| 2025-07-02 | 2025-06-27 | 13.640 | 10,388,238 | +994 | 0.61% | 141,693,863 |
| 2025-06-27 | 2025-06-25 | 13.620 | 10,387,244 | +398 | 0.61% | 141,471,337 |
| 2025-06-25 | 2025-06-23 | 12.312 | 10,386,846 | +41,157 | 0.61% | 127,883,517 |
| 2025-06-24 | 2025-06-20 | 12.051 | 10,345,689 | +397,659 | 0.61% | 124,671,073 |
| 2025-06-23 | 2025-06-19 | 11.890 | 9,948,030 | +1,581,091 | 0.59% | 118,278,014 |
| 2025-06-18 | 2025-06-16 | 12.755 | 8,366,939 | +19,883 | 0.49% | 106,717,420 |
| 2025-06-16 | 2025-06-12 | 12.835 | 8,347,056 | +49,708 | 0.49% | 107,135,515 |
| 2025-06-04 | 2025-06-02 | 11.105 | 8,297,348 | +112,935 | 0.49% | 92,142,044 |
| 2025-05-29 | 2025-05-27 | 11.776 | 8,184,413 | +312,253 | 0.48% | 96,376,028 |
| 2025-05-27 | 2025-05-23 | 11.755 | 7,872,160 | +38,249 | 0.48% | 92,534,423 |
| 2025-04-29 | 2025-04-25 | 10.542 | 7,833,911 | -13,579 | 0.48% | 82,581,404 |
| 2025-04-25 | 2025-04-23 | 10.228 | 7,847,490 | +237,334 | 0.48% | 80,262,507 |
| 2025-04-24 | 2025-04-22 | 10.040 | 7,610,156 | +12,430 | 0.47% | 76,402,556 |
| 2025-04-22 | 2025-04-16 | 9.977 | 7,597,726 | +192 | 0.47% | 75,801,028 |
| 2025-04-17 | 2025-04-15 | 10.259 | 7,597,534 | -12,431 | 0.47% | 77,944,371 |
| 2025-04-16 | 2025-04-14 | 10.081 | 7,609,965 | -12,431 | 0.47% | 76,718,974 |
| 2025-04-09 | 2025-04-07 | 9.036 | 7,622,396 | -1,182,077 | 0.47% | 68,872,896 |
| 2025-04-08 | 2025-04-03 | 10.960 | 8,804,473 | +37,293 | 0.54% | 96,495,652 |
| 2025-04-07 | 2025-04-02 | 11.148 | 8,767,180 | +76,497 | 0.54% | 97,737,274 |
| 2025-04-02 | 2025-03-31 | 10.981 | 8,690,683 | +382,487 | 0.53% | 95,430,303 |
| 2025-04-01 | 2025-03-28 | 11.085 | 8,308,196 | -9,562 | 0.51% | 92,099,165 |
| 2025-03-27 | 2025-03-25 | 10.939 | 8,317,758 | -2,486 | 0.51% | 90,987,359 |
| 2025-03-25 | 2025-03-21 | 11.085 | 8,320,244 | -39,587 | 0.51% | 92,232,722 |
| 2025-03-24 | 2025-03-20 | 11.378 | 8,359,831 | -182,638 | 0.51% | 95,119,485 |
| 2025-03-21 | 2025-03-19 | 11.713 | 8,542,469 | -956 | 0.52% | 100,056,321 |
| 2025-03-20 | 2025-03-18 | 11.671 | 8,543,425 | +3,251 | 0.53% | 99,710,134 |
| 2025-03-18 | 2025-03-14 | 11.483 | 8,540,174 | -13,196 | 0.52% | 98,064,576 |
| 2025-03-14 | 2025-03-12 | 11.044 | 8,553,370 | +13,005 | 0.53% | 94,459,202 |
| 2025-03-13 | 2025-03-11 | 10.939 | 8,540,365 | -9,562 | 0.52% | 93,422,441 |
| 2025-03-11 | 2025-03-07 | 11.106 | 8,549,927 | -16,447 | 0.53% | 94,957,663 |
| 2025-03-10 | 2025-03-06 | 11.294 | 8,566,374 | -26,774 | 0.53% | 96,752,876 |
| 2025-03-05 | 2025-03-03 | 10.793 | 8,593,148 | +47,810 | 0.53% | 92,741,707 |
| 2025-03-04 | 2025-02-28 | 10.751 | 8,545,338 | -1,912 | 0.53% | 91,868,253 |
| 2025-03-03 | 2025-02-27 | 11.336 | 8,547,250 | +26,774 | 0.53% | 96,894,424 |
| 2025-02-28 | 2025-02-26 | 11.650 | 8,520,476 | -2,869 | 0.52% | 99,264,085 |
| 2025-02-25 | 2025-02-21 | 11.378 | 8,523,345 | +2,869 | 0.52% | 96,979,973 |
| 2025-02-20 | 2025-02-18 | 11.044 | 8,520,476 | +4,590 | 0.52% | 94,095,937 |
| 2025-02-19 | 2025-02-17 | 11.294 | 8,515,886 | -43,030 | 0.52% | 96,182,639 |
| 2025-02-18 | 2025-02-14 | 11.294 | 8,558,916 | +1,913 | 0.53% | 96,668,641 |
| 2025-02-14 | 2025-02-12 | 11.336 | 8,557,003 | -95,622 | 0.53% | 97,004,987 |
| 2025-02-12 | 2025-02-10 | 11.294 | 8,652,625 | +19,124 | 0.53% | 97,727,037 |
| 2025-02-11 | 2025-02-07 | 11.315 | 8,633,501 | +23,906 | 0.53% | 97,691,617 |
| 2025-01-10 | 2025-01-08 | 10.228 | 8,609,595 | -3,825 | 0.53% | 88,057,160 |
| 2025-01-09 | 2025-01-07 | 10.395 | 8,613,420 | -95,622 | 0.53% | 89,537,529 |
| 2025-01-07 | 2025-01-03 | 10.447 | 8,709,042 | -174,032 | 0.54% | 90,986,921 |
| 2025-01-06 | 2025-01-02 | 10.458 | 8,883,074 | -321,289 | 0.55% | 92,898,002 |
| 2025-01-02 | 2024-12-27 | 11.127 | 9,204,363 | -9,562 | 0.57% | 102,418,512 |
| 2024-12-30 | 2024-12-24 | 11.085 | 9,213,925 | -383 | 0.57% | 102,139,478 |
| 2024-12-17 | 2024-12-13 | 11.420 | 9,214,308 | -3,825 | 0.57% | 105,227,308 |
| 2024-12-16 | 2024-12-12 | 11.901 | 9,218,133 | +3,825 | 0.57% | 109,705,481 |
| 2024-12-12 | 2024-12-10 | 11.713 | 9,214,308 | -3,825 | 0.57% | 107,925,444 |
| 2024-12-11 | 2024-12-09 | 12.131 | 9,218,133 | +11,475 | 0.57% | 111,826,326 |
| 2024-12-10 | 2024-12-06 | 11.629 | 9,206,658 | +19,124 | 0.57% | 107,065,585 |
| 2024-12-03 | 2024-11-29 | 11.232 | 9,187,534 | -17,211 | 0.56% | 103,192,073 |
| 2024-11-29 | 2024-11-27 | 11.169 | 9,204,745 | +19,124 | 0.57% | 102,807,811 |
| 2024-11-14 | 2024-11-12 | 12.612 | 9,185,621 | -105,184 | 0.56% | 115,850,770 |
| 2024-11-13 | 2024-11-11 | 13.240 | 9,290,805 | -8,606 | 0.57% | 123,007,091 |
| 2024-11-12 | 2024-11-08 | 13.700 | 9,299,411 | +42,074 | 0.57% | 127,400,119 |
| 2024-11-11 | 2024-11-07 | 13.888 | 9,257,337 | +229,109 | 0.57% | 128,566,329 |
| 2024-11-08 | 2024-11-06 | 13.031 | 9,028,228 | +104,228 | 0.55% | 117,642,341 |
| 2024-11-07 | 2024-11-05 | 12.968 | 8,924,000 | +146,684 | 0.55% | 115,724,241 |
| 2024-11-06 | 2024-11-04 | 12.152 | 8,777,316 | +30,599 | 0.54% | 106,662,303 |
| 2024-11-05 | 2024-11-01 | 11.713 | 8,746,717 | -5,737 | 0.54% | 102,448,639 |
| 2024-11-04 | 2024-10-31 | 11.629 | 8,752,454 | +1,912 | 0.54% | 101,783,579 |
| 2024-10-29 | 2024-10-25 | 11.766 | 8,750,542 | +1,912 | 0.54% | 102,960,339 |
| 2024-10-28 | 2024-10-24 | 11.639 | 8,748,630 | +86,328 | 0.54% | 101,828,997 |
| 2024-10-25 | 2024-10-23 | 11.830 | 8,662,302 | +1,894 | 0.54% | 102,471,045 |
| 2024-10-24 | 2024-10-22 | 11.661 | 8,660,408 | +65,517 | 0.54% | 100,985,088 |
| 2024-10-23 | 2024-10-21 | 11.470 | 8,594,891 | +3,787 | 0.53% | 98,587,084 |
| 2024-10-22 | 2024-10-18 | 11.703 | 8,591,104 | +64,382 | 0.53% | 100,539,925 |
| 2024-10-21 | 2024-10-17 | 10.668 | 8,526,722 | +562,199 | 0.53% | 90,960,596 |
| 2024-10-18 | 2024-10-16 | 10.963 | 7,964,523 | +549,134 | 0.49% | 87,318,636 |
| 2024-10-16 | 2024-10-14 | 11.597 | 7,415,389 | -3,598 | 0.46% | 85,997,554 |
| 2024-10-15 | 2024-10-10 | 11.745 | 7,418,987 | -21,208 | 0.46% | 87,136,321 |
| 2024-10-14 | 2024-10-09 | 11.956 | 7,440,195 | -133,875 | 0.46% | 88,957,090 |
| 2024-10-10 | 2024-10-08 | 13.076 | 7,574,070 | +13,444 | 0.47% | 99,037,525 |
| 2024-10-09 | 2024-10-07 | 17.427 | 7,560,626 | +71,009 | 0.47% | 131,762,407 |
| 2024-10-08 | 2024-10-04 | 15.801 | 7,489,617 | -179,889 | 0.46% | 118,342,578 |
| 2024-10-07 | 2024-10-03 | 14.724 | 7,669,506 | +96,572 | 0.48% | 112,922,370 |
| 2024-10-04 | 2024-10-02 | 15.209 | 7,572,934 | +6,628 | 0.47% | 115,179,844 |
| 2024-10-03 | 2024-09-30 | 11.386 | 7,566,306 | +4,734 | 0.47% | 86,149,445 |
| 2024-10-02 | 2024-09-27 | 9.601 | 7,561,572 | +132,549 | 0.47% | 72,598,190 |
| 2024-09-30 | 2024-09-26 | 8.650 | 7,429,023 | +18,936 | 0.46% | 64,263,655 |
| 2024-09-27 | 2024-09-25 | 8.080 | 7,410,087 | -3,787 | 0.46% | 59,873,489 |
| 2024-09-26 | 2024-09-24 | 7.848 | 7,413,874 | +22,722 | 0.46% | 58,181,356 |
| 2024-09-17 | 2024-09-13 | 7.224 | 7,391,152 | +37,872 | 0.46% | 53,397,147 |
| 2024-09-05 | 2024-09-03 | 7.087 | 7,353,280 | +577,537 | 0.46% | 52,113,884 |
| 2024-09-04 | 2024-09-02 | 6.781 | 6,775,743 | +601,207 | 0.42% | 45,945,372 |
| 2024-08-26 | 2024-08-22 | 6.654 | 6,174,536 | +142,017 | 0.38% | 41,086,079 |
| 2024-06-18 | 2024-06-14 | 7.404 | 6,032,519 | -71,955 | 0.37% | 44,664,918 |
| 2024-06-12 | 2024-06-07 | 7.478 | 6,104,474 | -8,711 | 0.38% | 45,649,006 |
| 2024-06-11 | 2024-06-06 | 7.425 | 6,113,185 | +4,166 | 0.38% | 45,391,307 |
| 2024-06-06 | 2024-06-04 | 7.436 | 6,109,019 | +3,409 | 0.38% | 45,424,898 |
| 2024-06-04 | 2024-05-31 | 7.478 | 6,105,610 | +7,763 | 0.38% | 45,657,501 |
| 2024-05-29 | 2024-05-27 | 7.996 | 6,097,847 | -946,782 | 0.38% | 48,755,344 |
| 2024-05-27 | 2024-05-23 | 8.973 | 7,044,629 | +294,890 | 0.44% | 63,212,581 |
| 2024-05-23 | 2024-05-21 | 9.326 | 6,749,739 | +7,257 | 0.44% | 62,947,478 |
| 2024-05-22 | 2024-05-20 | 9.646 | 6,742,482 | -72,209 | 0.44% | 65,035,254 |
| 2024-05-20 | 2024-05-16 | 9.260 | 6,814,691 | -1,646,295 | 0.44% | 63,102,483 |
| 2024-05-08 | 2024-05-06 | 8.896 | 8,460,986 | -997,865 | 0.55% | 75,268,889 |
| 2024-05-07 | 2024-05-03 | 8.731 | 9,458,851 | -362,860 | 0.61% | 82,581,841 |
| 2024-04-09 | 2024-04-05 | 8.334 | 9,821,711 | +40,640 | 0.64% | 81,852,121 |
| 2024-03-28 | 2024-03-26 | 9.072 | 9,781,071 | -34,653 | 0.63% | 88,737,510 |
| 2024-03-25 | 2024-03-21 | 9.513 | 9,815,724 | -118,836 | 0.64% | 93,380,055 |
| 2024-03-21 | 2024-03-19 | 9.491 | 9,934,560 | -45,358 | 0.64% | 94,291,552 |
| 2024-03-20 | 2024-03-18 | 9.789 | 9,979,918 | -200,298 | 0.65% | 97,692,434 |
| 2024-03-19 | 2024-03-15 | 9.579 | 10,180,216 | -127,001 | 0.66% | 97,520,914 |
| 2024-03-18 | 2024-03-14 | 9.866 | 10,307,217 | -84,365 | 0.67% | 101,691,686 |
| 2024-02-27 | 2024-02-23 | 9.403 | 10,391,582 | -200,662 | 0.67% | 97,712,853 |
| 2024-01-16 | 2024-01-12 | 9.205 | 10,592,244 | -9,071 | 0.69% | 97,497,941 |
| 2023-12-21 | 2023-12-19 | 10.009 | 10,601,315 | -28,485 | 0.69% | 106,112,508 |
| 2023-11-28 | 2023-11-24 | 11.376 | 10,629,800 | -98,335 | 0.69% | 120,927,698 |
| 2023-11-16 | 2023-11-14 | 11.090 | 10,728,135 | -2,721 | 0.69% | 118,971,573 |
| 2023-10-24 | 2023-10-19 | 10.858 | 10,730,856 | +907 | 0.70% | 116,517,616 |
| 2023-10-04 | 2023-09-29 | 11.597 | 10,729,949 | -35,742 | 0.70% | 124,432,662 |
| 2023-09-28 | 2023-09-26 | 11.619 | 10,765,691 | -34,109 | 0.70% | 125,084,505 |
| 2023-09-27 | 2023-09-25 | 11.619 | 10,799,800 | -34,109 | 0.70% | 125,480,811 |
| 2023-09-13 | 2023-09-11 | 12.324 | 10,833,909 | +45,358 | 0.70% | 133,520,509 |
| 2023-08-23 | 2023-08-21 | 12.214 | 10,788,551 | +907 | 0.70% | 131,772,223 |
| 2023-08-21 | 2023-08-17 | 13.096 | 10,787,644 | -907 | 0.70% | 141,274,585 |
| 2023-08-18 | 2023-08-16 | 13.008 | 10,788,551 | +907 | 0.70% | 140,335,039 |
| 2023-08-10 | 2023-08-08 | 13.559 | 10,787,644 | +90,715 | 0.70% | 146,269,141 |
| 2023-08-03 | 2023-08-01 | 13.603 | 10,696,929 | -907 | 0.69% | 145,510,813 |
| 2023-08-02 | 2023-07-31 | 13.713 | 10,697,836 | -1,388,302 | 0.69% | 146,702,431 |
| 2023-08-01 | 2023-07-28 | 13.559 | 12,086,138 | +318,591 | 0.78% | 163,875,358 |
| 2023-07-28 | 2023-07-26 | 12.214 | 11,767,547 | -907 | 0.76% | 143,729,758 |
| 2023-07-11 | 2023-07-07 | 12.072 | 11,768,454 | +419,866 | 0.76% | 142,063,304 |
| 2023-06-02 | 2023-05-31 | 12.437 | 11,348,588 | -20,295 | 0.76% | 141,146,237 |
| 2023-05-31 | 2023-05-29 | 12.346 | 11,368,883 | -525 | 0.76% | 140,358,957 |
| 2023-05-29 | 2023-05-24 | 12.689 | 11,369,408 | -350 | 0.76% | 144,264,478 |
| 2023-05-23 | 2023-05-19 | 13.032 | 11,369,758 | -10,148 | 0.76% | 148,168,080 |
| 2023-05-09 | 2023-05-05 | 13.466 | 11,379,906 | +90,628 | 0.76% | 153,243,670 |
| 2023-05-04 | 2023-05-02 | 12.757 | 11,289,278 | +121,770 | 0.76% | 144,022,035 |
| 2023-05-03 | 2023-04-28 | 12.849 | 11,167,508 | +22,745 | 0.75% | 143,489,844 |
| 2023-04-14 | 2023-04-12 | 13.489 | 11,144,763 | -17,496 | 0.75% | 150,331,996 |
| 2023-04-13 | 2023-04-11 | 13.329 | 11,162,259 | -52,487 | 0.75% | 148,781,600 |
| 2023-04-11 | 2023-04-04 | 13.192 | 11,214,746 | -682,333 | 0.75% | 147,942,799 |
| 2023-03-21 | 2023-03-17 | 12.689 | 11,897,079 | +432,319 | 0.80% | 150,960,006 |
| 2023-01-30 | 2023-01-26 | 15.318 | 11,464,760 | -87,478 | 0.77% | 175,617,725 |
| 2023-01-19 | 2023-01-17 | 14.952 | 11,552,238 | -69,983 | 0.78% | 172,731,861 |
| 2023-01-13 | 2023-01-11 | 13.100 | 11,622,221 | +69,983 | 0.78% | 152,255,267 |
| 2023-01-12 | 2023-01-10 | 13.649 | 11,552,238 | -166,209 | 0.78% | 157,677,249 |
| 2023-01-10 | 2023-01-06 | 13.260 | 11,718,447 | +8,922 | 0.79% | 155,391,275 |
| 2023-01-09 | 2023-01-05 | 13.100 | 11,709,525 | -87,653 | 0.79% | 153,398,981 |
| 2022-12-19 | 2022-12-15 | 12.803 | 11,797,178 | -87,479 | 0.79% | 151,040,959 |
| 2022-12-15 | 2022-12-13 | 12.826 | 11,884,657 | -87,478 | 0.80% | 152,432,681 |
| 2022-12-09 | 2022-12-07 | 12.735 | 11,972,135 | -875 | 0.80% | 152,459,811 |
| 2022-11-16 | 2022-11-14 | 11.214 | 11,973,010 | -4,549 | 0.80% | 134,267,509 |
| 2022-11-15 | 2022-11-11 | 10.826 | 11,977,559 | +4,549 | 0.80% | 129,663,242 |
| 2022-11-14 | 2022-11-10 | 10.311 | 11,973,010 | +87,479 | 0.80% | 123,454,937 |
| 2022-10-26 | 2022-10-24 | 9.625 | 11,885,531 | -1,225 | 0.80% | 114,400,852 |
| 2022-09-20 | 2022-09-16 | 11.180 | 11,886,756 | +175 | 0.80% | 132,892,595 |
| 2022-09-14 | 2022-09-09 | 12.460 | 11,886,581 | +131,218 | 0.80% | 148,109,198 |
| 2022-09-02 | 2022-08-31 | 11.751 | 11,755,363 | +52,487 | 0.79% | 138,142,636 |
| 2022-09-01 | 2022-08-30 | 11.683 | 11,702,876 | -17,496 | 0.79% | 136,723,157 |
| 2022-08-25 | 2022-08-23 | 11.866 | 11,720,372 | -175 | 0.79% | 139,071,241 |
| 2022-08-24 | 2022-08-22 | 11.729 | 11,720,547 | +638,593 | 0.79% | 137,465,533 |
| 2022-08-17 | 2022-08-15 | 11.797 | 11,081,954 | -175 | 0.74% | 130,735,827 |
| 2022-08-01 | 2022-07-28 | 12.346 | 11,082,129 | +174,957 | 0.74% | 136,818,724 |
| 2022-07-29 | 2022-07-27 | 12.163 | 10,907,172 | +183,705 | 0.73% | 132,663,781 |
| 2022-07-28 | 2022-07-26 | 12.117 | 10,723,467 | +156,762 | 0.72% | 129,939,043 |
| 2022-07-27 | 2022-07-25 | 11.911 | 10,566,705 | +87,478 | 0.71% | 125,865,261 |
| 2022-07-21 | 2022-07-19 | 11.866 | 10,479,227 | -17,495 | 0.70% | 124,344,099 |
| 2022-07-04 | 2022-06-29 | 11.957 | 10,496,722 | +17,495 | 0.71% | 125,511,627 |
| 2022-06-30 | 2022-06-28 | 12.232 | 10,479,227 | -26,243 | 0.70% | 128,177,444 |
| 2022-06-29 | 2022-06-27 | 12.163 | 10,505,470 | +420,771 | 0.71% | 127,777,885 |
| 2022-06-24 | 2022-06-22 | 11.546 | 10,084,699 | +1,225 | 0.68% | 116,434,825 |
| 2022-06-17 | 2022-06-15 | 11.934 | 10,083,474 | +4,374 | 0.68% | 120,339,793 |
| 2022-06-14 | 2022-06-10 | 11.980 | 10,079,100 | +53,187 | 0.68% | 120,748,464 |
| 2022-06-13 | 2022-06-09 | 11.683 | 10,025,913 | +5,249 | 0.67% | 117,131,420 |
| 2022-06-10 | 2022-06-08 | 11.614 | 10,020,664 | +34,991 | 0.67% | 116,382,796 |
| 2022-06-08 | 2022-06-06 | 11.260 | 9,985,673 | +157,461 | 0.67% | 112,437,751 |
| 2022-06-07 | 2022-06-02 | 12.408 | 9,828,212 | +87,479 | 0.66% | 121,949,105 |
| 2022-06-06 | 2022-06-01 | 12.602 | 9,740,733 | +584,367 | 0.65% | 122,752,155 |
| 2022-05-27 | 2022-05-25 | 11.935 | 9,156,366 | +98,867 | 0.65% | 109,285,746 |
| 2022-05-10 | 2022-05-05 | 11.475 | 9,057,499 | -235,202 | 0.64% | 103,935,143 |
| 2022-05-04 | 2022-04-29 | 12.020 | 9,292,701 | +237,678 | 0.66% | 111,701,185 |
| 2022-05-03 | 2022-04-28 | 11.427 | 9,055,023 | -24,758 | 0.64% | 103,467,843 |
| 2022-04-28 | 2022-04-26 | 11.136 | 9,079,781 | -41,264 | 0.65% | 101,110,214 |
| 2022-04-25 | 2022-04-21 | 12.166 | 9,121,045 | +15,845 | 0.65% | 110,964,090 |
| 2022-04-22 | 2022-04-20 | 12.384 | 9,105,200 | +65,857 | 0.65% | 112,757,265 |
| 2022-04-21 | 2022-04-19 | 12.675 | 9,039,343 | +138,315 | 0.64% | 114,570,471 |
| 2022-04-20 | 2022-04-14 | 13.523 | 8,901,028 | -7,097 | 0.63% | 120,367,297 |
| 2022-04-19 | 2022-04-13 | 13.208 | 8,908,125 | +693,226 | 0.63% | 117,656,777 |
| 2022-04-14 | 2022-04-12 | 13.402 | 8,214,899 | -98,042 | 0.58% | 110,093,455 |
| 2022-04-13 | 2022-04-11 | 13.111 | 8,312,941 | -18,651 | 0.59% | 108,989,863 |
| 2022-04-12 | 2022-04-08 | 14.129 | 8,331,592 | +216,056 | 0.59% | 117,714,698 |
| 2022-04-11 | 2022-04-07 | 13.789 | 8,115,536 | +2,641 | 0.58% | 111,908,640 |
| 2022-04-08 | 2022-04-06 | 14.177 | 8,112,895 | -24,759 | 0.58% | 115,018,014 |
| 2022-04-07 | 2022-04-04 | 14.274 | 8,137,654 | +148,549 | 0.58% | 116,157,875 |
| 2022-04-06 | 2022-04-01 | 14.177 | 7,989,105 | +24,923 | 0.57% | 113,263,020 |
| 2022-04-04 | 2022-03-31 | 13.474 | 7,964,182 | +189,812 | 0.57% | 107,312,450 |
| 2022-03-28 | 2022-03-24 | 13.377 | 7,774,370 | +148,384 | 0.55% | 104,001,218 |
| 2022-03-25 | 2022-03-23 | 13.620 | 7,625,986 | +66,186 | 0.54% | 103,864,339 |
| 2022-03-24 | 2022-03-22 | 13.644 | 7,559,800 | +243,290 | 0.54% | 103,146,107 |
| 2022-03-23 | 2022-03-21 | 13.281 | 7,316,510 | +173,306 | 0.52% | 97,166,972 |
| 2022-03-22 | 2022-03-18 | 14.056 | 7,143,204 | +346,614 | 0.51% | 100,404,965 |
| 2022-03-21 | 2022-03-17 | 13.620 | 6,796,590 | +132,043 | 0.48% | 92,568,138 |
| 2022-03-18 | 2022-03-16 | 13.014 | 6,664,547 | +49,516 | 0.47% | 86,731,940 |
| 2022-03-17 | 2022-03-15 | 11.596 | 6,615,031 | +660 | 0.47% | 76,709,291 |
| 2022-03-16 | 2022-03-14 | 12.432 | 6,614,371 | -8,253 | 0.47% | 82,231,849 |
| 2022-03-15 | 2022-03-11 | 13.159 | 6,622,624 | +32,846 | 0.47% | 87,149,334 |
| 2022-03-14 | 2022-03-10 | 13.159 | 6,589,778 | +990,324 | 0.47% | 86,717,102 |
| 2022-03-07 | 2022-03-03 | 14.638 | 5,599,454 | +376,158 | 0.40% | 81,962,795 |
| 2022-03-04 | 2022-03-02 | 14.492 | 5,223,296 | +959,293 | 0.37% | 75,697,226 |
| 2022-03-03 | 2022-03-01 | 14.589 | 4,264,003 | +725,907 | 0.30% | 62,208,272 |
| 2022-02-28 | 2022-02-24 | 14.250 | 3,538,096 | +330 | 0.25% | 50,417,474 |
| 2022-02-25 | 2022-02-23 | 14.904 | 3,537,766 | +49,516 | 0.25% | 52,727,643 |
| 2022-02-17 | 2022-02-15 | 15.340 | 3,488,250 | +82,527 | 0.25% | 53,511,294 |
| 2022-02-11 | 2022-02-09 | 16.528 | 3,405,723 | +222,823 | 0.24% | 56,289,558 |
| 2022-02-08 | 2022-02-04 | 16.431 | 3,182,900 | +7,097 | 0.23% | 52,298,211 |
| 2022-01-25 | 2022-01-21 | 17.667 | 3,175,803 | +54,303 | 0.23% | 56,106,764 |
| 2022-01-17 | 2022-01-13 | 17.473 | 3,121,500 | +16,506 | 0.22% | 54,542,212 |
| 2022-01-12 | 2022-01-10 | 17.715 | 3,104,994 | +8,252 | 0.22% | 55,006,281 |
| 2022-01-10 | 2022-01-06 | 17.667 | 3,096,742 | -49,516 | 0.22% | 54,709,997 |
| 2022-01-06 | 2022-01-04 | 18.394 | 3,146,258 | +8,253 | 0.22% | 57,872,234 |
| 2021-12-23 | 2021-12-21 | 17.861 | 3,138,005 | -3,961 | 0.22% | 56,047,373 |
| 2021-12-22 | 2021-12-20 | 17.861 | 3,141,966 | -6,107 | 0.22% | 56,118,120 |
| 2021-12-10 | 2021-12-08 | 18.733 | 3,148,073 | -33,011 | 0.22% | 58,973,707 |
| 2021-12-06 | 2021-12-02 | 17.376 | 3,181,084 | +6,437 | 0.23% | 55,274,960 |
| 2021-12-01 | 2021-11-29 | 16.746 | 3,174,647 | +165 | 0.23% | 53,162,774 |
| 2021-11-17 | 2021-11-15 | 15.825 | 3,174,482 | -88,304 | 0.23% | 50,236,595 |
| 2021-11-16 | 2021-11-12 | 15.946 | 3,262,786 | +8,253 | 0.23% | 52,029,377 |
| 2021-10-18 | 2021-10-12 | 14.953 | 3,254,533 | -18,981 | 0.23% | 48,664,020 |
| 2021-10-11 | 2021-10-07 | 16.140 | 3,273,514 | +8,252 | 0.23% | 52,835,105 |
| 2021-10-08 | 2021-10-06 | 15.801 | 3,265,262 | +220,017 | 0.23% | 51,594,068 |
| 2021-10-05 | 2021-09-30 | 16.455 | 3,045,245 | -238,338 | 0.22% | 50,110,202 |
| 2021-10-04 | 2021-09-29 | 16.358 | 3,283,583 | -50,341 | 0.23% | 53,713,804 |
| 2021-09-30 | 2021-09-28 | 17.061 | 3,333,924 | -30,535 | 0.24% | 56,880,381 |
| 2021-09-29 | 2021-09-27 | 16.625 | 3,364,459 | -7,923 | 0.24% | 55,933,693 |
| 2021-09-23 | 2021-09-20 | 17.425 | 3,372,382 | -69,322 | 0.24% | 58,762,436 |
| 2021-09-21 | 2021-09-17 | 17.788 | 3,441,704 | +90,779 | 0.25% | 61,221,465 |
| 2021-09-16 | 2021-09-14 | 18.418 | 3,350,925 | -199,220 | 0.24% | 61,718,085 |
| 2021-09-15 | 2021-09-13 | 18.758 | 3,550,145 | -121,314 | 0.25% | 66,591,867 |
| 2021-09-14 | 2021-09-10 | 18.879 | 3,671,459 | +3,631 | 0.26% | 69,312,296 |
| 2021-09-13 | 2021-09-09 | 18.564 | 3,667,828 | +33,011 | 0.26% | 68,088,203 |
| 2021-09-10 | 2021-09-08 | 18.467 | 3,634,817 | +341,991 | 0.26% | 67,123,047 |
| 2021-09-09 | 2021-09-07 | 18.951 | 3,292,826 | +3,301 | 0.23% | 62,403,605 |
| 2021-09-08 | 2021-09-06 | 18.394 | 3,289,525 | +24,758 | 0.23% | 60,507,486 |
| 2021-09-07 | 2021-09-03 | 18.176 | 3,264,767 | +137,820 | 0.23% | 59,340,008 |
| 2021-09-03 | 2021-09-01 | 17.352 | 3,126,947 | -1,650 | 0.22% | 54,258,488 |
| 2021-09-01 | 2021-08-30 | 16.504 | 3,128,597 | +88,139 | 0.22% | 51,633,418 |
| 2021-08-24 | 2021-08-20 | 16.673 | 3,040,458 | +495 | 0.22% | 50,694,587 |
| 2021-08-20 | 2021-08-18 | 17.861 | 3,039,963 | +16,505 | 0.22% | 54,296,261 |
| 2021-08-16 | 2021-08-12 | 15.752 | 3,023,458 | +272,339 | 0.22% | 47,626,804 |
| 2021-08-13 | 2021-08-11 | 15.777 | 2,751,119 | +222,823 | 0.20% | 43,403,476 |
| 2021-08-12 | 2021-08-10 | 15.728 | 2,528,296 | -495 | 0.18% | 39,765,528 |
| 2021-08-10 | 2021-08-06 | 14.710 | 2,528,791 | +74,274 | 0.18% | 37,199,386 |
| 2021-08-06 | 2021-08-04 | 15.050 | 2,454,517 | +1,749,572 | 0.17% | 36,939,566 |
| 2021-08-04 | 2021-08-02 | 14.395 | 704,945 | +330,108 | 0.05% | 10,147,892 |
| 2021-07-30 | 2021-07-28 | 13.329 | 374,837 | -82,527 | 0.03% | 4,996,194 |
| 2021-07-28 | 2021-07-26 | 13.450 | 457,364 | +82,527 | 0.03% | 6,151,614 |
| 2021-07-27 | 2021-07-23 | 13.014 | 374,837 | -9,739 | 0.03% | 4,878,102 |
| 2021-07-15 | 2021-07-13 | 12.238 | 384,576 | +9,739 | 0.03% | 4,706,604 |
| 2021-07-13 | 2021-07-09 | 11.875 | 374,837 | +206,317 | 0.03% | 4,451,155 |
| 2021-05-27 | 2021-05-25 | 14.365 | 168,520 | +8,168 | 0.01% | 2,420,711 |
| 2021-05-14 | 2021-05-12 | 13.677 | 160,352 | -117,790 | 0.01% | 2,193,114 |
| 2021-05-13 | 2021-05-11 | 13.906 | 278,142 | -31,410 | 0.02% | 3,867,868 |
| 2021-03-30 | 2021-03-26 | 13.575 | 309,552 | -15,706 | 0.02% | 4,202,167 |
| 2021-03-29 | 2021-03-25 | 13.550 | 325,258 | -310,966 | 0.02% | 4,407,092 |
| 2021-03-11 | 2021-03-09 | 13.575 | 636,224 | -2,512 | 0.05% | 8,636,737 |
| 2021-03-09 | 2021-03-05 | 14.084 | 638,736 | +39,263 | 0.05% | 8,996,197 |
| 2021-02-26 | 2021-02-24 | 14.339 | 599,473 | -416,349 | 0.04% | 8,595,883 |
| 2021-02-23 | 2021-02-19 | 15.103 | 1,015,822 | +306,254 | 0.08% | 15,342,098 |
| 2021-02-19 | 2021-02-17 | 14.517 | 709,568 | +421,061 | 0.05% | 10,301,046 |
| 2021-02-16 | 2021-02-09 | 13.881 | 288,507 | +15,705 | 0.02% | 4,004,657 |
| 2021-01-28 | 2021-01-26 | 15.027 | 272,802 | -2,984 | 0.02% | 4,099,322 |
| 2021-01-27 | 2021-01-25 | 15.714 | 275,786 | -7,853 | 0.02% | 4,333,810 |
| 2021-01-25 | 2021-01-21 | 16.351 | 283,639 | -23,558 | 0.02% | 4,637,815 |
| 2021-01-21 | 2021-01-19 | 16.147 | 307,197 | +7,853 | 0.02% | 4,960,423 |
| 2021-01-15 | 2021-01-13 | 14.721 | 299,344 | -9,423 | 0.02% | 4,406,673 |
| 2021-01-12 | 2021-01-08 | 14.594 | 308,767 | -2,356 | 0.02% | 4,506,070 |
| 2021-01-06 | 2021-01-04 | 13.728 | 311,123 | +5,340 | 0.02% | 4,271,037 |
| 2020-12-03 | 2020-12-01 | 14.466 | 305,783 | -4,712 | 0.02% | 4,423,582 |
| 2020-12-01 | 2020-11-27 | 14.415 | 310,495 | +4,712 | 0.02% | 4,475,932 |
| 2020-11-13 | 2020-11-11 | 14.670 | 305,783 | -112,765 | 0.02% | 4,485,886 |
| 2020-11-12 | 2020-11-10 | 14.747 | 418,548 | +7,696 | 0.03% | 6,172,147 |
| 2020-11-05 | 2020-11-03 | 13.779 | 410,852 | -1,099 | 0.03% | 5,661,026 |
| 2020-10-30 | 2020-10-28 | 12.989 | 411,951 | -1,885 | 0.03% | 5,350,917 |
| 2020-10-29 | 2020-10-27 | 12.989 | 413,836 | -31,411 | 0.03% | 5,375,401 |
| 2020-09-25 | 2020-09-23 | 12.416 | 445,247 | -197,573 | 0.03% | 5,528,255 |
| 2020-09-01 | 2020-08-28 | 11.563 | 642,820 | -7,853 | 0.05% | 7,432,890 |
| 2020-08-26 | 2020-08-24 | 11.958 | 650,673 | -2,826 | 0.05% | 7,780,560 |
| 2020-08-17 | 2020-08-13 | 12.200 | 653,499 | +23,558 | 0.05% | 7,972,470 |
| 2020-08-12 | 2020-08-10 | 12.021 | 629,941 | +39,263 | 0.05% | 7,572,762 |
| 2020-07-24 | 2020-07-22 | 11.894 | 590,678 | -3,612 | 0.04% | 7,025,547 |
| 2020-07-20 | 2020-07-16 | 11.461 | 594,290 | -472,888 | 0.04% | 6,811,196 |
| 2020-07-15 | 2020-07-13 | 12.442 | 1,067,178 | +635,909 | 0.08% | 13,277,426 |
| 2020-07-14 | 2020-07-10 | 13.269 | 431,269 | -14,292 | 0.03% | 5,722,666 |
| 2020-07-13 | 2020-07-09 | 13.702 | 445,561 | +54,969 | 0.03% | 6,105,228 |
| 2020-07-09 | 2020-07-07 | 12.620 | 390,592 | -121,245 | 0.03% | 4,929,234 |
| 2020-07-08 | 2020-07-06 | 13.575 | 511,837 | -166,163 | 0.04% | 6,948,184 |
| 2020-07-07 | 2020-07-03 | 11.856 | 678,000 | +71,931 | 0.05% | 8,038,256 |
| 2020-07-06 | 2020-07-02 | 11.474 | 606,069 | +408,339 | 0.05% | 6,953,914 |
| 2020-07-03 | 2020-06-30 | 10.570 | 197,730 | -42,091 | 0.01% | 2,089,937 |
| 2020-07-02 | 2020-06-29 | 10.519 | 239,821 | -43,661 | 0.02% | 2,522,608 |
| 2020-06-26 | 2020-06-23 | 10.913 | 283,482 | -6,910 | 0.02% | 3,093,775 |
| 2020-06-24 | 2020-06-22 | 10.863 | 290,392 | +7,853 | 0.02% | 3,154,395 |
| 2020-06-23 | 2020-06-19 | 11.677 | 282,539 | -51,043 | 0.02% | 3,299,127 |
| 2020-06-22 | 2020-06-18 | 11.424 | 333,582 | +14,529 | 0.02% | 3,810,755 |
| 2020-06-05 | 2020-06-03 | 10.865 | 319,053 | +32,596 | 0.02% | 3,466,363 |
| 2020-06-04 | 2020-06-02 | 10.825 | 286,457 | +22,532 | 0.02% | 3,100,781 |
| 2020-06-03 | 2020-06-01 | 10.798 | 263,925 | +112,360 | 0.02% | 2,849,853 |
| 2020-05-25 | 2020-05-21 | 10.878 | 151,565 | -30,043 | 0.01% | 1,648,702 |
| 2020-05-22 | 2020-05-20 | 10.971 | 181,608 | -35,751 | 0.01% | 1,992,431 |
| 2020-05-21 | 2020-05-19 | 10.958 | 217,359 | -7,210 | 0.02% | 2,381,763 |
| 2020-05-15 | 2020-05-13 | 11.104 | 224,569 | -8,713 | 0.02% | 2,493,658 |
| 2020-05-11 | 2020-05-07 | 10.838 | 233,282 | -1,952 | 0.02% | 2,528,289 |
| 2020-05-08 | 2020-05-06 | 10.745 | 235,234 | +78,111 | 0.02% | 2,527,521 |
| 2020-05-07 | 2020-05-05 | 10.678 | 157,123 | -1,803 | 0.01% | 1,677,781 |
| 2020-05-05 | 2020-04-29 | 11.277 | 158,926 | +3,605 | 0.01% | 1,792,254 |
| 2020-04-23 | 2020-04-21 | 10.811 | 155,321 | -41,759 | 0.01% | 1,679,219 |
| 2020-04-21 | 2020-04-17 | 11.224 | 197,080 | -4,056 | 0.02% | 2,212,031 |
| 2020-04-20 | 2020-04-16 | 11.224 | 201,136 | -4,807 | 0.02% | 2,257,556 |
| 2020-04-16 | 2020-04-14 | 11.517 | 205,943 | +26,588 | 0.02% | 2,371,834 |
| 2020-04-15 | 2020-04-09 | 11.517 | 179,355 | +24,034 | 0.01% | 2,065,621 |
| 2020-03-17 | 2020-03-13 | 11.730 | 155,321 | -55,579 | 0.01% | 1,821,911 |
| 2020-03-16 | 2020-03-12 | 11.943 | 210,900 | -24,034 | 0.02% | 2,518,779 |
| 2020-03-11 | 2020-03-09 | 12.116 | 234,934 | -77,210 | 0.02% | 2,846,481 |
| 2020-03-05 | 2020-03-03 | 12.662 | 312,144 | -28,390 | 0.02% | 3,952,361 |
| 2020-03-04 | 2020-03-02 | 12.808 | 340,534 | +30,794 | 0.03% | 4,361,709 |
| 2020-03-03 | 2020-02-28 | 12.409 | 309,740 | -31,545 | 0.02% | 3,843,566 |
| 2020-02-28 | 2020-02-26 | 12.942 | 341,285 | -19,828 | 0.03% | 4,416,768 |
| 2020-02-26 | 2020-02-24 | 13.101 | 361,113 | -23,584 | 0.03% | 4,731,069 |
| 2020-02-21 | 2020-02-19 | 13.155 | 384,697 | +21,331 | 0.03% | 5,060,540 |
| 2020-02-20 | 2020-02-18 | 12.742 | 363,366 | +18,926 | 0.03% | 4,629,961 |
| 2020-02-19 | 2020-02-17 | 12.715 | 344,440 | +24,035 | 0.03% | 4,379,636 |
| 2020-02-13 | 2020-02-11 | 12.156 | 320,405 | +12,618 | 0.03% | 3,894,854 |
| 2020-02-12 | 2020-02-10 | 12.196 | 307,787 | -3,756 | 0.02% | 3,753,763 |
| 2020-02-10 | 2020-02-06 | 12.209 | 311,543 | -450 | 0.02% | 3,803,719 |
| 2020-02-06 | 2020-02-04 | 11.876 | 311,993 | -17,575 | 0.02% | 3,705,363 |
| 2020-01-31 | 2020-01-29 | 11.783 | 329,568 | +24,785 | 0.03% | 3,883,376 |
| 2020-01-30 | 2020-01-24 | 12.635 | 304,783 | -751 | 0.02% | 3,851,040 |
| 2020-01-29 | 2020-01-22 | 13.314 | 305,534 | +4,206 | 0.02% | 4,067,997 |
| 2020-01-23 | 2020-01-21 | 13.061 | 301,328 | +7,811 | 0.02% | 3,935,769 |
| 2020-01-22 | 2020-01-20 | 13.634 | 293,517 | +30,043 | 0.02% | 4,001,790 |
| 2020-01-21 | 2020-01-17 | 13.607 | 263,474 | +16,072 | 0.02% | 3,585,170 |
| 2020-01-20 | 2020-01-16 | 13.288 | 247,402 | +301 | 0.02% | 3,287,417 |
| 2020-01-17 | 2020-01-15 | 13.474 | 247,101 | +150 | 0.02% | 3,329,478 |
| 2020-01-16 | 2020-01-14 | 13.581 | 246,951 | +150 | 0.02% | 3,353,761 |
| 2020-01-15 | 2020-01-13 | 13.474 | 246,801 | +301 | 0.02% | 3,325,435 |
| 2020-01-14 | 2020-01-10 | 13.501 | 246,500 | +8,412 | 0.02% | 3,327,944 |
| 2020-01-13 | 2020-01-09 | 13.234 | 238,088 | -9,614 | 0.02% | 3,150,975 |
| 2020-01-08 | 2020-01-06 | 13.155 | 247,702 | +10,214 | 0.02% | 3,258,424 |
| 2020-01-07 | 2020-01-03 | 13.075 | 237,488 | +2,404 | 0.02% | 3,105,090 |
| 2020-01-06 | 2020-01-02 | 13.128 | 235,084 | +19,978 | 0.02% | 3,086,179 |
| 2020-01-03 | 2019-12-31 | 12.635 | 215,106 | +60,236 | 0.02% | 2,717,940 |
| 2019-12-30 | 2019-12-24 | 12.183 | 154,870 | -150,214 | 0.01% | 1,886,729 |
| 2019-12-10 | 2019-12-06 | 11.331 | 305,084 | +150,214 | 0.02% | 3,456,767 |
| 2019-12-02 | 2019-11-28 | 11.384 | 154,870 | -5,258 | 0.01% | 1,763,009 |
| 2019-11-28 | 2019-11-26 | 11.264 | 160,128 | -15,021 | 0.01% | 1,803,677 |
| 2019-11-25 | 2019-11-21 | 11.091 | 175,149 | +5,258 | 0.01% | 1,942,557 |
| 2019-11-21 | 2019-11-19 | 11.424 | 169,891 | -1,202 | 0.01% | 1,940,791 |
| 2019-11-20 | 2019-11-18 | 11.184 | 171,093 | -10,515 | 0.01% | 1,913,518 |
| 2019-11-15 | 2019-11-13 | 11.131 | 181,608 | +5,257 | 0.01% | 2,021,447 |
| 2019-11-13 | 2019-11-11 | 11.304 | 176,351 | +5,258 | 0.01% | 1,993,456 |
| 2019-11-12 | 2019-11-08 | 11.650 | 171,093 | -5,258 | 0.01% | 1,993,248 |
| 2019-11-07 | 2019-11-05 | 11.890 | 176,351 | -5,257 | 0.01% | 2,096,768 |
| 2019-11-06 | 2019-11-04 | 11.397 | 181,608 | +5,257 | 0.01% | 2,069,807 |
| 2019-11-04 | 2019-10-31 | 11.199 | 176,351 | +9,760 | 0.01% | 1,974,983 |
| 2019-10-25 | 2019-10-23 | 11.582 | 166,591 | -21,939 | 0.01% | 1,929,463 |
| 2019-10-22 | 2019-10-18 | 11.350 | 188,530 | -31,447 | 0.02% | 2,139,735 |
| 2019-10-17 | 2019-10-15 | 11.760 | 219,977 | +5,120 | 0.02% | 2,586,886 |
| 2019-10-16 | 2019-10-14 | 11.814 | 214,857 | +11,701 | 0.02% | 2,538,428 |
| 2019-10-14 | 2019-10-10 | 11.555 | 203,156 | -6,582 | 0.02% | 2,347,404 |
| 2019-10-11 | 2019-10-09 | 11.363 | 209,738 | +6,582 | 0.02% | 2,383,305 |
| 2019-08-30 | 2019-08-28 | 10.775 | 203,156 | -16,821 | 0.02% | 2,189,059 |
| 2019-08-19 | 2019-08-15 | 10.256 | 219,977 | -29,252 | 0.02% | 2,256,005 |
| 2019-08-15 | 2019-08-13 | 10.242 | 249,229 | -7,313 | 0.02% | 2,552,595 |
| 2019-08-13 | 2019-08-09 | 10.502 | 256,542 | -7,313 | 0.02% | 2,694,147 |
| 2019-08-09 | 2019-08-07 | 10.461 | 263,855 | -3,656 | 0.02% | 2,760,122 |
| 2019-08-06 | 2019-08-02 | 11.432 | 267,511 | -4,973 | 0.02% | 3,058,084 |
| 2019-08-05 | 2019-08-01 | 12.033 | 272,484 | -9,653 | 0.02% | 3,278,878 |
| 2019-07-22 | 2019-07-18 | 12.444 | 282,137 | -3,657 | 0.02% | 3,510,775 |
| 2019-07-02 | 2019-06-27 | 12.908 | 285,794 | +3,072 | 0.02% | 3,689,153 |
| 2019-06-28 | 2019-06-26 | 12.772 | 282,722 | +1,462 | 0.02% | 3,610,838 |
| 2019-06-27 | 2019-06-25 | 12.444 | 281,260 | +1,463 | 0.02% | 3,499,862 |
| 2019-06-24 | 2019-06-20 | 12.826 | 279,797 | +21,939 | 0.02% | 3,588,785 |
| 2019-06-21 | 2019-06-19 | 12.361 | 257,858 | -7,021 | 0.02% | 3,187,503 |
| 2019-06-18 | 2019-06-14 | 11.965 | 264,879 | -29,252 | 0.02% | 3,169,254 |
| 2019-06-13 | 2019-06-11 | 12.512 | 294,131 | -10,969 | 0.02% | 3,680,132 |
| 2019-06-10 | 2019-06-05 | 11.965 | 305,100 | -32,470 | 0.02% | 3,650,495 |
| 2019-06-06 | 2019-06-04 | 11.938 | 337,570 | -40,661 | 0.03% | 4,029,764 |
| 2019-05-31 | 2019-05-29 | 12.143 | 378,231 | -7,313 | 0.03% | 4,592,737 |
| 2019-05-29 | 2019-05-27 | 12.307 | 385,544 | -85,855 | 0.03% | 4,744,801 |
| 2019-05-22 | 2019-05-20 | 12.758 | 471,399 | -38,906 | 0.04% | 6,014,116 |
| 2019-05-20 | 2019-05-16 | 13.141 | 510,305 | +1,902 | 0.04% | 6,705,864 |
| 2019-05-17 | 2019-05-15 | 13.209 | 508,403 | -7,313 | 0.04% | 6,715,630 |
| 2019-05-16 | 2019-05-14 | 13.237 | 515,716 | +7,313 | 0.04% | 6,826,333 |
| 2019-05-15 | 2019-05-10 | 13.264 | 508,403 | -7,313 | 0.04% | 6,743,438 |
| 2019-05-08 | 2019-05-06 | 13.387 | 515,716 | +1,462 | 0.04% | 6,903,905 |
| 2019-05-07 | 2019-05-03 | 14.495 | 514,254 | +4,388 | 0.04% | 7,453,926 |
| 2019-05-06 | 2019-05-02 | 14.604 | 509,866 | +5,851 | 0.04% | 7,446,099 |
| 2019-05-02 | 2019-04-29 | 14.713 | 504,015 | +10,238 | 0.04% | 7,415,787 |
| 2019-04-24 | 2019-04-18 | 15.452 | 493,777 | +1,463 | 0.04% | 7,629,759 |
| 2019-04-17 | 2019-04-15 | 15.370 | 492,314 | -24,865 | 0.04% | 7,566,761 |
| 2019-04-16 | 2019-04-12 | 15.178 | 517,179 | +35,249 | 0.04% | 7,849,923 |
| 2019-04-15 | 2019-04-11 | 14.741 | 481,930 | -602,156 | 0.04% | 7,104,021 |
| 2019-04-12 | 2019-04-10 | 15.178 | 1,084,086 | -709,366 | 0.09% | 16,454,635 |
| 2019-04-11 | 2019-04-09 | 15.725 | 1,793,452 | +29,252 | 0.14% | 28,202,598 |
| 2019-04-10 | 2019-04-08 | 15.917 | 1,764,200 | -321,774 | 0.14% | 28,080,338 |
| 2019-04-09 | 2019-04-04 | 16.053 | 2,085,974 | +44,610 | 0.17% | 33,487,175 |
| 2019-04-08 | 2019-04-03 | 16.163 | 2,041,364 | +3,656 | 0.16% | 32,994,341 |
| 2019-04-03 | 2019-04-01 | 15.835 | 2,037,708 | -73,130 | 0.16% | 32,266,513 |
| 2019-04-02 | 2019-03-29 | 15.424 | 2,110,838 | +181,363 | 0.17% | 32,558,586 |
| 2019-03-29 | 2019-03-27 | 14.987 | 1,929,475 | -4,388 | 0.16% | 28,916,867 |
| 2019-03-28 | 2019-03-26 | 15.452 | 1,933,863 | -3,656 | 0.16% | 29,881,726 |
| 2019-03-21 | 2019-03-19 | 16.874 | 1,937,519 | +145,822 | 0.16% | 32,693,593 |
| 2019-03-18 | 2019-03-14 | 16.710 | 1,791,697 | +4,827 | 0.14% | 29,939,001 |
| 2019-03-13 | 2019-03-11 | 17.202 | 1,786,870 | +424,156 | 0.14% | 30,737,966 |
| 2019-03-07 | 2019-03-05 | 18.323 | 1,362,714 | +614,297 | 0.11% | 24,969,569 |
| 2019-03-06 | 2019-03-04 | 18.679 | 748,417 | -857,382 | 0.06% | 13,979,636 |
| 2019-03-05 | 2019-03-01 | 18.925 | 1,605,799 | -1,217,330 | 0.13% | 30,389,867 |
| 2019-03-04 | 2019-02-28 | 18.105 | 2,823,129 | -658,175 | 0.23% | 51,111,689 |
| 2019-03-01 | 2019-02-27 | 18.405 | 3,481,304 | +71,668 | 0.28% | 64,074,988 |
| 2019-02-28 | 2019-02-26 | 18.843 | 3,409,636 | -32,470 | 0.27% | 64,247,874 |
| 2019-02-27 | 2019-02-25 | 19.171 | 3,442,106 | -332,012 | 0.28% | 65,989,339 |
| 2019-02-26 | 2019-02-22 | 17.694 | 3,774,118 | +369,601 | 0.30% | 66,780,748 |
| 2019-02-25 | 2019-02-21 | 16.409 | 3,404,517 | +54,117 | 0.27% | 55,864,804 |
| 2019-02-22 | 2019-02-20 | 16.683 | 3,350,400 | -313,730 | 0.27% | 55,893,077 |
| 2019-02-21 | 2019-02-19 | 16.628 | 3,664,130 | -407,483 | 0.29% | 60,926,464 |
| 2019-02-20 | 2019-02-18 | 16.136 | 4,071,613 | +17,551 | 0.33% | 65,697,679 |
| 2019-02-19 | 2019-02-15 | 15.233 | 4,054,062 | -2,194 | 0.33% | 61,755,708 |
| 2019-02-18 | 2019-02-14 | 15.944 | 4,056,256 | +3,828,966 | 0.33% | 64,673,361 |
| 2019-02-15 | 2019-02-13 | 16.409 | 227,290 | +3,657 | 0.02% | 3,729,607 |
| 2019-02-12 | 2019-02-08 | 15.725 | 223,633 | +3,656 | 0.02% | 3,516,699 |
| 2019-01-07 | 2019-01-03 | 14.139 | 219,977 | -3,656 | 0.02% | 3,110,279 |
| 2019-01-03 | 2018-12-31 | 14.522 | 223,633 | -2,194 | 0.02% | 3,247,596 |
| 2018-11-28 | 2018-11-26 | 15.616 | 225,827 | -3,510 | 0.02% | 3,526,497 |
| 2018-11-23 | 2018-11-21 | 16.409 | 229,337 | -4,388 | 0.02% | 3,763,197 |
| 2018-11-19 | 2018-11-15 | 16.053 | 233,725 | +4,388 | 0.02% | 3,752,103 |
| 2018-11-06 | 2018-11-02 | 15.452 | 229,337 | -28,814 | 0.02% | 3,543,677 |
| 2018-10-29 | 2018-10-25 | 13.073 | 258,151 | +147 | 0.02% | 3,374,685 |
| 2018-10-10 | 2018-10-08 | 12.867 | 258,004 | -5,851 | 0.02% | 3,319,843 |
| 2018-10-04 | 2018-10-02 | 13.428 | 263,855 | -21,939 | 0.02% | 3,543,059 |
| 2018-09-18 | 2018-09-14 | 13.168 | 285,794 | -11,701 | 0.02% | 3,763,405 |
| 2018-09-17 | 2018-09-13 | 12.895 | 297,495 | -20,476 | 0.02% | 3,836,126 |
| 2018-09-04 | 2018-08-31 | 13.469 | 317,971 | +14,918 | 0.03% | 4,282,775 |
| 2018-08-31 | 2018-08-29 | 13.948 | 303,053 | +4,681 | 0.02% | 4,226,884 |
| 2018-08-14 | 2018-08-10 | 14.768 | 298,372 | -14,626 | 0.02% | 4,406,394 |
| 2018-08-13 | 2018-08-09 | 14.604 | 312,998 | -16,089 | 0.03% | 4,571,033 |
| 2018-08-10 | 2018-08-08 | 14.331 | 329,087 | -24,133 | 0.03% | 4,715,997 |
| 2018-08-08 | 2018-08-06 | 14.112 | 353,220 | -24,133 | 0.03% | 4,984,556 |
| 2018-08-07 | 2018-08-03 | 14.221 | 377,353 | -103,846 | 0.03% | 5,366,395 |
| 2018-07-17 | 2018-07-13 | 14.905 | 481,199 | -21,207 | 0.04% | 7,172,206 |
| 2018-07-13 | 2018-07-11 | 15.798 | 502,406 | +21,453 | 0.04% | 7,937,142 |
| 2018-07-09 | 2018-07-05 | 15.513 | 480,953 | -3,500 | 0.04% | 7,460,822 |
| 2018-06-22 | 2018-06-20 | 16.912 | 484,453 | -14,002 | 0.04% | 8,193,275 |
| 2018-06-21 | 2018-06-19 | 17.084 | 498,455 | -14,001 | 0.04% | 8,515,523 |
| 2018-06-12 | 2018-06-08 | 18.569 | 512,456 | -1,401 | 0.04% | 9,515,993 |
| 2018-06-11 | 2018-06-07 | 19.198 | 513,857 | -2,100 | 0.04% | 9,864,969 |
| 2018-05-17 | 2018-05-15 | 20.169 | 515,957 | +2,801 | 0.04% | 10,406,445 |
| 2018-04-30 | 2018-04-26 | 19.141 | 513,156 | -95,211 | 0.04% | 9,822,192 |
| 2018-04-18 | 2018-04-16 | 20.255 | 608,367 | +5,181 | 0.05% | 12,322,422 |
| 2018-03-27 | 2018-03-23 | 20.798 | 603,186 | +3,500 | 0.05% | 12,544,889 |
| 2018-03-22 | 2018-03-20 | 21.169 | 599,686 | +3,500 | 0.05% | 12,694,813 |
| 2018-03-12 | 2018-03-08 | 21.255 | 596,186 | +14,002 | 0.05% | 12,671,817 |
| 2018-02-21 | 2018-02-15 | 21.740 | 582,184 | +63,007 | 0.05% | 12,656,951 |
| 2018-02-14 | 2018-02-12 | 21.026 | 519,177 | +7,001 | 0.04% | 10,916,350 |
| 2018-02-08 | 2018-02-06 | 22.683 | 512,176 | +3,500 | 0.04% | 11,617,800 |
| 2018-02-01 | 2018-01-30 | 25.169 | 508,676 | -21,002 | 0.04% | 12,802,693 |
| 2018-01-23 | 2018-01-19 | 24.883 | 529,678 | -140,996 | 0.04% | 13,179,966 |
| 2018-01-22 | 2018-01-18 | 24.226 | 670,674 | +119,013 | 0.06% | 16,247,686 |
| 2018-01-19 | 2018-01-17 | 24.112 | 551,661 | +21,003 | 0.05% | 13,301,448 |
| 2018-01-17 | 2018-01-15 | 23.083 | 530,658 | -6,441 | 0.04% | 12,249,272 |
| 2018-01-16 | 2018-01-12 | 23.369 | 537,099 | +6,441 | 0.05% | 12,551,390 |
| 2018-01-15 | 2018-01-11 | 23.169 | 530,658 | -1,821 | 0.04% | 12,294,752 |
| 2018-01-03 | 2017-12-29 | 22.455 | 532,479 | -117,052 | 0.04% | 11,956,642 |
| 2018-01-02 | 2017-12-28 | 22.312 | 649,531 | -346,119 | 0.05% | 14,492,226 |
| 2017-12-29 | 2017-12-27 | 22.169 | 995,650 | -169,698 | 0.08% | 22,072,555 |
| 2017-12-04 | 2017-11-30 | 22.369 | 1,165,348 | -7,001 | 0.10% | 26,067,632 |
| 2017-11-13 | 2017-11-09 | 24.026 | 1,172,349 | +980 | 0.10% | 28,166,773 |
| 2017-10-26 | 2017-10-24 | 24.254 | 1,171,369 | -1,120 | 0.10% | 28,410,940 |
| 2017-10-19 | 2017-10-17 | 25.197 | 1,172,489 | -14,001 | 0.10% | 29,543,473 |
| 2017-10-10 | 2017-10-06 | 24.969 | 1,186,490 | +21,002 | 0.10% | 29,625,092 |
| 2017-10-04 | 2017-09-29 | 24.254 | 1,165,488 | +420 | 0.10% | 28,268,300 |
| 2017-10-03 | 2017-09-28 | 24.340 | 1,165,068 | -280 | 0.10% | 28,357,965 |
| 2017-09-20 | 2017-09-18 | 24.597 | 1,165,348 | +20,302 | 0.10% | 28,664,408 |
| 2017-09-18 | 2017-09-14 | 23.569 | 1,145,046 | -4,900 | 0.10% | 26,987,402 |
| 2017-09-13 | 2017-09-11 | 23.397 | 1,149,946 | -2,941 | 0.10% | 26,905,777 |
| 2017-09-01 | 2017-08-30 | 23.769 | 1,152,887 | -7,001 | 0.10% | 27,402,757 |
| 2017-08-30 | 2017-08-28 | 23.712 | 1,159,888 | -315,454 | 0.10% | 27,502,890 |
| 2017-08-21 | 2017-08-17 | 22.226 | 1,475,342 | -7,001 | 0.12% | 32,791,138 |
| 2017-08-10 | 2017-08-08 | 23.112 | 1,482,343 | -2,800 | 0.12% | 34,259,531 |
| 2017-08-07 | 2017-08-03 | 22.969 | 1,485,143 | +3,500 | 0.12% | 34,112,104 |
| 2017-08-04 | 2017-08-02 | 23.283 | 1,481,643 | +7,701 | 0.12% | 34,497,321 |
| 2017-08-03 | 2017-08-01 | 22.769 | 1,473,942 | +5,601 | 0.12% | 33,560,074 |
| 2017-07-27 | 2017-07-25 | 22.712 | 1,468,341 | -3,361 | 0.12% | 33,348,649 |
| 2017-07-25 | 2017-07-21 | 22.969 | 1,471,702 | +3,361 | 0.12% | 33,803,379 |
| 2017-07-24 | 2017-07-20 | 23.112 | 1,468,341 | -69,168 | 0.12% | 33,935,921 |
| 2017-07-21 | 2017-07-19 | 23.140 | 1,537,509 | +91,010 | 0.13% | 35,578,438 |
| 2017-07-19 | 2017-07-17 | 22.826 | 1,446,499 | +4,900 | 0.12% | 33,017,874 |
| 2017-06-26 | 2017-06-22 | 22.655 | 1,441,599 | +140,016 | 0.12% | 32,658,922 |
| 2017-06-23 | 2017-06-21 | 22.598 | 1,301,583 | +70,008 | 0.11% | 29,412,541 |
| 2017-06-22 | 2017-06-20 | 22.683 | 1,231,575 | +91,010 | 0.10% | 27,936,086 |
| 2017-06-20 | 2017-06-16 | 22.398 | 1,140,565 | -105,012 | 0.10% | 25,545,846 |
| 2017-06-06 | 2017-06-02 | 22.826 | 1,245,577 | +12,321 | 0.10% | 28,431,616 |
| 2017-06-05 | 2017-06-01 | 22.712 | 1,233,256 | +8,401 | 0.10% | 28,009,448 |
| 2017-05-12 | 2017-05-10 | 23.054 | 1,224,855 | +30,314 | 0.10% | 28,237,564 |
| 2017-05-08 | 2017-05-04 | 23.112 | 1,194,541 | +273 | 0.10% | 27,608,695 |
| 2017-04-27 | 2017-04-25 | 23.786 | 1,194,268 | -1,775 | 0.10% | 28,407,017 |
| 2017-03-29 | 2017-03-27 | 24.372 | 1,196,043 | +68,275 | 0.10% | 29,149,958 |
| 2017-03-22 | 2017-03-20 | 25.280 | 1,127,768 | -546 | 0.10% | 28,510,076 |
| 2017-03-13 | 2017-03-09 | 24.782 | 1,128,314 | +68,275 | 0.10% | 27,961,995 |
| 2017-02-24 | 2017-02-22 | 25.719 | 1,060,039 | -5,052 | 0.09% | 27,263,661 |
| 2017-02-21 | 2017-02-17 | 25.749 | 1,065,091 | -78,380 | 0.09% | 27,424,796 |
| 2017-02-17 | 2017-02-15 | 25.602 | 1,143,471 | -1,912 | 0.10% | 29,275,505 |
| 2017-02-07 | 2017-02-03 | 24.020 | 1,145,383 | -4,233 | 0.10% | 27,512,648 |
| 2017-02-02 | 2017-01-27 | 24.431 | 1,149,616 | -819 | 0.10% | 28,085,791 |
| 2017-01-03 | 2016-12-29 | 23.405 | 1,150,435 | +21,848 | 0.10% | 26,926,300 |
| 2016-12-22 | 2016-12-20 | 24.108 | 1,128,587 | -3,141 | 0.10% | 27,208,380 |
| 2016-12-16 | 2016-12-14 | 24.841 | 1,131,728 | -6,964 | 0.10% | 28,112,905 |
| 2016-12-07 | 2016-12-05 | 25.632 | 1,138,692 | +68,275 | 0.10% | 29,186,508 |
| 2016-12-02 | 2016-11-30 | 26.598 | 1,070,417 | -56,941 | 0.09% | 28,471,258 |
| 2016-11-28 | 2016-11-24 | 26.510 | 1,127,358 | +56,941 | 0.10% | 29,886,719 |
| 2016-11-21 | 2016-11-17 | 26.012 | 1,070,417 | -13,655 | 0.09% | 27,844,138 |
| 2016-11-17 | 2016-11-15 | 26.042 | 1,084,072 | +6,828 | 0.09% | 28,231,093 |
| 2016-11-16 | 2016-11-14 | 25.690 | 1,077,244 | +6,827 | 0.09% | 27,674,609 |
| 2016-11-11 | 2016-11-09 | 24.782 | 1,070,417 | +547 | 0.09% | 26,527,185 |
| 2016-09-30 | 2016-09-28 | 24.372 | 1,069,870 | +34,137 | 0.09% | 26,074,870 |
| 2016-09-26 | 2016-09-22 | 25.134 | 1,035,733 | +34,138 | 0.09% | 26,031,723 |
| 2016-09-14 | 2016-09-12 | 25.222 | 1,001,595 | -27,310 | 0.09% | 25,261,731 |
| 2016-09-13 | 2016-09-09 | 26.100 | 1,028,905 | -102,413 | 0.09% | 26,854,730 |
| 2016-09-09 | 2016-09-07 | 25.807 | 1,131,318 | -136,550 | 0.10% | 29,196,340 |
| 2016-09-06 | 2016-09-02 | 24.899 | 1,267,868 | +102,412 | 0.11% | 31,568,996 |
| 2016-09-05 | 2016-09-01 | 24.518 | 1,165,456 | +65,135 | 0.10% | 28,575,192 |
| 2016-09-02 | 2016-08-31 | 24.753 | 1,100,321 | +68,275 | 0.09% | 27,236,037 |
| 2016-08-23 | 2016-08-19 | 25.134 | 1,032,046 | -191,170 | 0.09% | 25,939,055 |
| 2016-08-19 | 2016-08-17 | 25.895 | 1,223,216 | -101,047 | 0.11% | 31,675,482 |
| 2016-08-17 | 2016-08-15 | 27.038 | 1,324,263 | +68,275 | 0.11% | 35,805,006 |
| 2016-08-15 | 2016-08-11 | 26.510 | 1,255,988 | +3,140 | 0.11% | 33,296,753 |
| 2016-08-01 | 2016-07-28 | 25.397 | 1,252,848 | +19,117 | 0.11% | 31,818,910 |
| 2016-07-29 | 2016-07-27 | 25.632 | 1,233,731 | -409 | 0.11% | 31,622,510 |
| 2016-07-19 | 2016-07-15 | 26.569 | 1,234,140 | -1,775 | 0.11% | 32,789,857 |
| 2016-07-14 | 2016-07-12 | 26.305 | 1,235,915 | -1,366 | 0.11% | 32,511,181 |
| 2016-07-06 | 2016-07-04 | 26.071 | 1,237,281 | +34,138 | 0.11% | 32,257,162 |
| 2016-07-05 | 2016-06-30 | 25.778 | 1,203,143 | -1,366 | 0.10% | 31,014,710 |
| 2016-06-30 | 2016-06-28 | 27.187 | 1,204,509 | +88,320 | 0.10% | 32,747,089 |
| 2016-06-29 | 2016-06-27 | 27.156 | 1,116,189 | +362,525 | 0.10% | 30,311,442 |
| 2016-06-28 | 2016-06-24 | 26.971 | 753,664 | -214,278 | 0.07% | 20,326,940 |
| 2016-06-10 | 2016-06-07 | 28.485 | 967,942 | +2,590 | 0.09% | 27,571,490 |
| 2016-05-05 | 2016-05-03 | 27.342 | 965,352 | -8,675 | 0.09% | 26,394,227 |
| 2016-04-27 | 2016-04-25 | 27.620 | 974,027 | +12,947 | 0.09% | 26,902,243 |
| 2016-04-25 | 2016-04-21 | 28.639 | 961,080 | +200,684 | 0.09% | 27,524,488 |
| 2016-04-15 | 2016-04-13 | 30.246 | 760,396 | -8,028 | 0.07% | 22,998,658 |
| 2016-04-11 | 2016-04-07 | 28.361 | 768,424 | -3,366 | 0.07% | 21,793,329 |
| 2016-04-05 | 2016-03-31 | 29.226 | 771,790 | -148,894 | 0.07% | 22,556,425 |
| 2016-04-01 | 2016-03-30 | 29.195 | 920,684 | +58,263 | 0.08% | 26,879,574 |
| 2016-03-29 | 2016-03-23 | 28.423 | 862,421 | -1,036 | 0.08% | 24,512,473 |
| 2016-03-07 | 2016-03-03 | 24.129 | 863,457 | -2,072 | 0.08% | 20,833,955 |
| 2016-02-26 | 2016-02-24 | 23.511 | 865,529 | +6,474 | 0.08% | 20,349,149 |
| 2016-02-22 | 2016-02-18 | 24.190 | 859,055 | +76,260 | 0.08% | 20,780,822 |
| 2016-01-26 | 2016-01-22 | 24.808 | 782,795 | -6,474 | 0.07% | 19,419,747 |
| 2016-01-22 | 2016-01-20 | 25.024 | 789,269 | +1,036 | 0.07% | 19,751,043 |
| 2016-01-15 | 2016-01-13 | 25.519 | 788,233 | -5,179 | 0.07% | 20,114,750 |
| 2016-01-11 | 2016-01-07 | 26.477 | 793,412 | -8,416 | 0.07% | 21,006,784 |
| 2016-01-07 | 2016-01-05 | 29.751 | 801,828 | -647 | 0.07% | 23,855,443 |
| 2015-12-30 | 2015-12-28 | 30.585 | 802,475 | -56,968 | 0.07% | 24,544,076 |
| 2015-12-22 | 2015-12-18 | 29.813 | 859,443 | -19,421 | 0.08% | 25,622,669 |
| 2015-12-21 | 2015-12-17 | 30.972 | 878,864 | -3,237 | 0.08% | 27,219,869 |
| 2015-12-15 | 2015-12-11 | 29.411 | 882,101 | -12,947 | 0.08% | 25,943,899 |
| 2015-12-10 | 2015-12-08 | 30.277 | 895,048 | -259 | 0.08% | 27,098,945 |
| 2015-12-08 | 2015-12-04 | 30.585 | 895,307 | -16,185 | 0.08% | 27,383,386 |
| 2015-12-07 | 2015-12-03 | 30.493 | 911,492 | -14,889 | 0.08% | 27,793,932 |
| 2015-12-04 | 2015-12-02 | 30.215 | 926,381 | -2,072 | 0.08% | 27,990,359 |
| 2015-12-03 | 2015-12-01 | 29.504 | 928,453 | -647 | 0.08% | 27,393,232 |
| 2015-11-27 | 2015-11-25 | 30.060 | 929,100 | -2,978 | 0.08% | 27,928,993 |
| 2015-11-24 | 2015-11-20 | 28.639 | 932,078 | +9,711 | 0.08% | 26,693,897 |
| 2015-11-23 | 2015-11-19 | 28.423 | 922,367 | +9,710 | 0.08% | 26,216,310 |
| 2015-11-20 | 2015-11-18 | 28.083 | 912,657 | -32,368 | 0.08% | 25,630,168 |
| 2015-11-19 | 2015-11-17 | 27.651 | 945,025 | +19,421 | 0.09% | 26,130,415 |
| 2015-11-18 | 2015-11-16 | 27.342 | 925,604 | +6,473 | 0.08% | 25,307,455 |
| 2015-11-12 | 2015-11-10 | 27.125 | 919,131 | +6,474 | 0.08% | 24,931,701 |
| 2015-11-11 | 2015-11-09 | 27.403 | 912,657 | -103,578 | 0.08% | 25,009,856 |
| 2015-11-10 | 2015-11-06 | 26.724 | 1,016,235 | +25,635 | 0.09% | 27,157,528 |
| 2015-11-09 | 2015-11-05 | 26.137 | 990,600 | +97,105 | 0.09% | 25,890,991 |
| 2015-11-06 | 2015-11-04 | 25.272 | 893,495 | +26,672 | 0.08% | 22,580,077 |
| 2015-10-14 | 2015-10-12 | 23.696 | 866,823 | -1,295 | 0.08% | 20,540,252 |
| 2015-10-09 | 2015-10-07 | 23.727 | 868,118 | +20,198 | 0.08% | 20,597,759 |
| 2015-09-29 | 2015-09-24 | 21.163 | 847,920 | -64,737 | 0.08% | 17,944,255 |
| 2015-09-24 | 2015-09-22 | 22.028 | 912,657 | +777 | 0.08% | 20,103,751 |
| 2015-09-23 | 2015-09-21 | 22.924 | 911,880 | +259 | 0.08% | 20,903,624 |
| 2015-09-22 | 2015-09-18 | 23.850 | 911,621 | -647 | 0.08% | 21,742,606 |
| 2015-09-21 | 2015-09-17 | 23.820 | 912,268 | -2,719 | 0.08% | 21,729,854 |
| 2015-09-18 | 2015-09-16 | 22.924 | 914,987 | -5,827 | 0.08% | 20,974,847 |
| 2015-09-17 | 2015-09-15 | 23.078 | 920,814 | -36,900 | 0.08% | 21,250,664 |
| 2015-09-14 | 2015-09-10 | 24.036 | 957,714 | -13,206 | 0.09% | 23,019,475 |
| 2015-09-04 | 2015-09-01 | 20.081 | 970,920 | -2,719 | 0.09% | 19,497,404 |
| 2015-08-31 | 2015-08-27 | 20.236 | 973,639 | +38,842 | 0.09% | 19,702,405 |
| 2015-08-27 | 2015-08-25 | 17.826 | 934,797 | -493,293 | 0.08% | 16,663,764 |
| 2015-08-26 | 2015-08-24 | 17.146 | 1,428,090 | +194,210 | 0.13% | 24,486,603 |
| 2015-08-25 | 2015-08-21 | 20.545 | 1,233,880 | +129,473 | 0.11% | 25,349,801 |
| 2015-08-24 | 2015-08-20 | 21.904 | 1,104,407 | +174,789 | 0.10% | 24,191,086 |
| 2015-08-20 | 2015-08-18 | 22.893 | 929,618 | -93,350 | 0.08% | 21,281,523 |
| 2015-08-19 | 2015-08-17 | 23.140 | 1,022,968 | -325,366 | 0.09% | 23,671,395 |
| 2015-08-18 | 2015-08-14 | 23.109 | 1,348,334 | +29,520 | 0.12% | 31,158,681 |
| 2015-08-17 | 2015-08-13 | 23.140 | 1,318,814 | +323,683 | 0.12% | 30,517,247 |
| 2015-08-12 | 2015-08-10 | 23.603 | 995,131 | -152,002 | 0.09% | 23,488,409 |
| 2015-08-11 | 2015-08-07 | 22.862 | 1,147,133 | +213,631 | 0.10% | 26,225,602 |
| 2015-08-06 | 2015-08-04 | 22.738 | 933,502 | -2,590 | 0.08% | 21,226,239 |
| 2015-08-04 | 2015-07-31 | 23.263 | 936,092 | -32,368 | 0.08% | 21,776,771 |
| 2015-08-03 | 2015-07-30 | 23.325 | 968,460 | +130 | 0.09% | 22,589,604 |
| 2015-07-30 | 2015-07-28 | 22.120 | 968,330 | +13,853 | 0.09% | 21,419,848 |
| 2015-07-29 | 2015-07-27 | 23.449 | 954,477 | -70,304 | 0.09% | 22,381,399 |
| 2015-07-28 | 2015-07-24 | 25.642 | 1,024,781 | +107,722 | 0.09% | 26,277,808 |
| 2015-07-27 | 2015-07-23 | 26.198 | 917,059 | -131,415 | 0.08% | 24,025,537 |
| 2015-07-22 | 2015-07-20 | 26.384 | 1,048,474 | +3,237 | 0.10% | 27,662,761 |
| 2015-07-21 | 2015-07-17 | 26.538 | 1,045,237 | +142,420 | 0.09% | 27,738,816 |
| 2015-07-15 | 2015-07-13 | 26.785 | 902,817 | +259 | 0.08% | 24,182,367 |
| 2015-07-14 | 2015-07-10 | 26.198 | 902,558 | +61,759 | 0.08% | 23,645,633 |
| 2015-07-13 | 2015-07-09 | 24.530 | 840,799 | -20,198 | 0.08% | 20,624,939 |
| 2015-07-10 | 2015-07-08 | 20.946 | 860,997 | -6,474 | 0.08% | 18,034,799 |
| 2015-07-09 | 2015-07-07 | 22.090 | 867,471 | -292,480 | 0.08% | 19,162,007 |
| 2015-07-08 | 2015-07-06 | 24.067 | 1,159,951 | -332,487 | 0.11% | 27,916,250 |
| 2015-07-06 | 2015-07-02 | 30.894 | 1,492,438 | -7,768 | 0.14% | 46,107,999 |
| 2015-07-03 | 2015-06-30 | 30.802 | 1,500,206 | +81,568 | 0.14% | 46,208,943 |
| 2015-07-02 | 2015-06-29 | 29.813 | 1,418,638 | +33,663 | 0.13% | 42,294,012 |
| 2015-06-30 | 2015-06-26 | 31.976 | 1,384,975 | +32,368 | 0.13% | 44,285,573 |
| 2015-06-29 | 2015-06-25 | 33.057 | 1,352,607 | +6,474 | 0.12% | 44,713,163 |
| 2015-06-24 | 2015-06-22 | 31.744 | 1,346,133 | +33,015 | 0.12% | 42,731,662 |
| 2015-06-23 | 2015-06-19 | 32.825 | 1,313,118 | +142,421 | 0.12% | 43,103,514 |
| 2015-06-19 | 2015-06-17 | 34.525 | 1,170,697 | -388 | 0.11% | 40,417,739 |
| 2015-06-17 | 2015-06-15 | 35.915 | 1,171,085 | -2,719 | 0.11% | 42,059,234 |
| 2015-06-15 | 2015-06-11 | 35.529 | 1,173,804 | -56,710 | 0.11% | 41,703,587 |
| 2015-06-12 | 2015-06-10 | 36.146 | 1,230,514 | +83,770 | 0.11% | 44,478,732 |
| 2015-06-11 | 2015-06-09 | 36.687 | 1,146,744 | +12,817 | 0.10% | 42,070,733 |
| 2015-06-10 | 2015-06-08 | 38.077 | 1,133,927 | +14,890 | 0.10% | 43,176,954 |
| 2015-06-09 | 2015-06-05 | 37.537 | 1,119,037 | -11,005 | 0.10% | 42,004,973 |
| 2015-06-08 | 2015-06-04 | 37.923 | 1,130,042 | -131,027 | 0.10% | 42,854,464 |
| 2015-06-05 | 2015-06-03 | 38.541 | 1,261,069 | -2,849 | 0.11% | 48,602,587 |
| 2015-06-04 | 2015-06-02 | 39.004 | 1,263,918 | -1,294 | 0.11% | 49,298,110 |
| 2015-06-03 | 2015-06-01 | 39.390 | 1,265,212 | -45,575 | 0.11% | 49,837,181 |
| 2015-06-02 | 2015-05-29 | 40.626 | 1,310,787 | -18,903 | 0.12% | 53,252,237 |
| 2015-06-01 | 2015-05-28 | 39.159 | 1,329,690 | -51,660 | 0.12% | 52,068,894 |
| 2015-05-29 | 2015-05-27 | 40.472 | 1,381,350 | -35,087 | 0.13% | 55,905,561 |
| 2015-05-28 | 2015-05-26 | 40.472 | 1,416,437 | +11,393 | 0.13% | 57,325,591 |
| 2015-05-27 | 2015-05-22 | 39.777 | 1,405,044 | -1,294 | 0.13% | 55,887,817 |
| 2015-05-22 | 2015-05-20 | 39.313 | 1,406,338 | +1,683 | 0.13% | 55,287,568 |
| 2015-05-21 | 2015-05-19 | 39.313 | 1,404,655 | -196,799 | 0.13% | 55,221,404 |
| 2015-05-20 | 2015-05-18 | 38.309 | 1,601,454 | -3,626 | 0.15% | 61,350,221 |
| 2015-05-19 | 2015-05-15 | 38.772 | 1,605,080 | -12,947 | 0.15% | 62,232,950 |
| 2015-05-18 | 2015-05-14 | 39.159 | 1,618,027 | -38,195 | 0.15% | 63,359,788 |
| 2015-05-15 | 2015-05-13 | 39.545 | 1,656,222 | -8,156 | 0.15% | 65,495,053 |
| 2015-05-14 | 2015-05-12 | 38.386 | 1,664,378 | -7,898 | 0.15% | 63,889,332 |
| 2015-05-13 | 2015-05-11 | 37.537 | 1,672,276 | -21,104 | 0.15% | 62,771,747 |
| 2015-05-12 | 2015-05-08 | 37.073 | 1,693,380 | +129,473 | 0.15% | 62,779,182 |
| 2015-05-11 | 2015-05-07 | 36.378 | 1,563,907 | +388 | 0.14% | 56,892,081 |
| 2015-05-08 | 2015-05-06 | 36.996 | 1,563,519 | +7,121 | 0.14% | 57,844,046 |
| 2015-05-07 | 2015-05-05 | 37.305 | 1,556,398 | -66,679 | 0.14% | 58,061,438 |
| 2015-05-06 | 2015-05-04 | 38.000 | 1,623,077 | -31,591 | 0.15% | 61,677,138 |
| 2015-05-05 | 2015-04-30 | 37.923 | 1,654,668 | -259 | 0.15% | 62,749,801 |
| 2015-04-30 | 2015-04-28 | 38.232 | 1,654,927 | -13,983 | 0.15% | 63,270,903 |
| 2015-04-29 | 2015-04-27 | 38.386 | 1,668,910 | -81,568 | 0.15% | 64,063,298 |
| 2015-04-28 | 2015-04-24 | 38.618 | 1,750,478 | -6,603 | 0.16% | 67,599,993 |
| 2015-04-27 | 2015-04-23 | 38.850 | 1,757,081 | -215,444 | 0.16% | 68,262,118 |
| 2015-04-24 | 2015-04-22 | 39.622 | 1,972,525 | +12,559 | 0.18% | 78,155,559 |
| 2015-04-23 | 2015-04-21 | 38.155 | 1,959,966 | -4,143 | 0.18% | 74,781,725 |
| 2015-04-22 | 2015-04-20 | 36.996 | 1,964,109 | +83,122 | 0.18% | 72,664,299 |
| 2015-04-21 | 2015-04-17 | 39.081 | 1,880,987 | -3,755 | 0.17% | 73,511,672 |
| 2015-04-20 | 2015-04-16 | 39.313 | 1,884,742 | -143,586 | 0.17% | 74,095,133 |
| 2015-04-17 | 2015-04-15 | 38.309 | 2,028,328 | -27,448 | 0.21% | 77,703,370 |
| 2015-04-16 | 2015-04-14 | 39.545 | 2,055,776 | +347,247 | 0.21% | 81,295,357 |
| 2015-04-15 | 2015-04-13 | 40.935 | 1,708,529 | -122,223 | 0.18% | 69,938,806 |
| 2015-04-14 | 2015-04-10 | 39.236 | 1,830,752 | 0.19% | 71,831,216 |
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