History of CCASS shareholding
Participant: QUAM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 20.340 | 131,800 | +0 | 0.01% | 2,680,812 |
| 2025-10-13 | 2025-10-09 | 20.260 | 131,800 | +0 | 0.01% | 2,670,268 |
| 2025-10-10 | 2025-10-08 | 19.990 | 131,800 | +0 | 0.01% | 2,634,682 |
| 2025-10-09 | 2025-10-06 | 20.320 | 131,800 | +0 | 0.01% | 2,678,176 |
| 2025-10-08 | 2025-10-03 | 20.280 | 131,800 | +0 | 0.01% | 2,672,904 |
| 2025-10-06 | 2025-10-02 | 20.180 | 131,800 | +0 | 0.01% | 2,659,724 |
| 2025-10-03 | 2025-09-30 | 20.300 | 131,800 | +0 | 0.01% | 2,675,540 |
| 2025-10-02 | 2025-09-29 | 20.160 | 131,800 | -13,800 | 0.01% | 2,657,088 |
| 2025-09-11 | 2025-09-09 | 18.810 | 145,600 | +852 | 0.01% | 2,738,750 |
| 2025-07-28 | 2025-07-24 | 17.643 | 144,748 | -1,392 | 0.01% | 2,553,828 |
| 2025-07-24 | 2025-07-22 | 17.000 | 146,140 | -198 | 0.01% | 2,484,307 |
| 2025-07-23 | 2025-07-21 | 16.376 | 146,338 | +198 | 0.01% | 2,396,409 |
| 2025-07-21 | 2025-07-17 | 15.169 | 146,140 | -7,953 | 0.01% | 2,216,766 |
| 2025-07-18 | 2025-07-16 | 15.048 | 154,093 | +7,953 | 0.01% | 2,318,804 |
| 2025-07-15 | 2025-07-11 | 14.706 | 146,140 | -8,350 | 0.01% | 2,149,146 |
| 2025-07-14 | 2025-07-10 | 14.082 | 154,490 | +8,350 | 0.01% | 2,175,594 |
| 2025-07-04 | 2025-07-02 | 13.197 | 146,140 | -4,970 | 0.01% | 1,928,645 |
| 2025-07-03 | 2025-06-30 | 13.258 | 151,110 | +4,970 | 0.01% | 2,003,356 |
| 2025-06-27 | 2025-06-25 | 13.620 | 146,140 | -1,590 | 0.01% | 1,990,386 |
| 2025-06-26 | 2025-06-24 | 12.855 | 147,730 | -1,193 | 0.01% | 1,899,105 |
| 2025-06-25 | 2025-06-23 | 12.312 | 148,923 | +2,783 | 0.01% | 1,833,550 |
| 2025-06-09 | 2025-06-05 | 11.809 | 146,140 | -795 | 0.01% | 1,725,785 |
| 2025-06-06 | 2025-06-04 | 11.548 | 146,935 | -2,585 | 0.01% | 1,696,745 |
| 2025-06-05 | 2025-06-03 | 11.266 | 149,520 | +3,380 | 0.01% | 1,684,484 |
| 2025-05-29 | 2025-05-27 | 11.776 | 146,140 | +5,576 | 0.01% | 1,720,880 |
| 2025-05-23 | 2025-05-21 | 11.922 | 140,564 | -191 | 0.01% | 1,675,799 |
| 2025-05-22 | 2025-05-20 | 11.817 | 140,755 | +191 | 0.01% | 1,663,357 |
| 2025-05-09 | 2025-05-07 | 11.106 | 140,564 | -7,267 | 0.01% | 1,561,140 |
| 2025-05-08 | 2025-05-06 | 11.002 | 147,831 | +7,267 | 0.01% | 1,626,389 |
| 2025-03-28 | 2025-03-26 | 10.981 | 140,564 | -1,721 | 0.01% | 1,543,500 |
| 2025-03-27 | 2025-03-25 | 10.939 | 142,285 | +1,721 | 0.01% | 1,556,445 |
| 2025-03-20 | 2025-03-18 | 11.671 | 140,564 | -6,885 | 0.01% | 1,640,520 |
| 2025-03-19 | 2025-03-17 | 11.483 | 147,449 | +6,885 | 0.01% | 1,693,118 |
| 2025-03-11 | 2025-03-07 | 11.106 | 140,564 | -38,249 | 0.01% | 1,561,140 |
| 2025-03-07 | 2025-03-05 | 10.960 | 178,813 | -11,092 | 0.01% | 1,959,763 |
| 2025-03-06 | 2025-03-04 | 10.751 | 189,905 | +11,092 | 0.01% | 2,041,609 |
| 2025-01-27 | 2025-01-23 | 11.023 | 178,813 | -7,267 | 0.01% | 1,970,983 |
| 2025-01-24 | 2025-01-22 | 10.897 | 186,080 | +7,267 | 0.01% | 2,027,732 |
| 2025-01-23 | 2025-01-21 | 10.960 | 178,813 | -382 | 0.01% | 1,959,763 |
| 2025-01-22 | 2025-01-20 | 10.813 | 179,195 | -8,797 | 0.01% | 1,937,713 |
| 2025-01-21 | 2025-01-17 | 10.625 | 187,992 | +9,179 | 0.01% | 1,997,451 |
| 2025-01-20 | 2025-01-16 | 10.646 | 178,813 | -2,486 | 0.01% | 1,903,663 |
| 2025-01-17 | 2025-01-15 | 10.521 | 181,299 | +2,486 | 0.01% | 1,907,377 |
| 2025-01-09 | 2025-01-07 | 10.395 | 178,813 | -3,633 | 0.01% | 1,858,782 |
| 2025-01-08 | 2025-01-06 | 10.500 | 182,446 | +3,633 | 0.01% | 1,915,628 |
| 2025-01-06 | 2025-01-02 | 10.458 | 178,813 | -7,076 | 0.01% | 1,870,002 |
| 2025-01-03 | 2024-12-31 | 11.023 | 185,889 | +7,076 | 0.01% | 2,048,978 |
| 2024-12-27 | 2024-12-20 | 10.960 | 178,813 | -10,901 | 0.01% | 1,959,763 |
| 2024-12-23 | 2024-12-19 | 10.918 | 189,714 | +10,901 | 0.01% | 2,071,300 |
| 2024-12-18 | 2024-12-16 | 11.064 | 178,813 | -765 | 0.01% | 1,978,463 |
| 2024-12-17 | 2024-12-13 | 11.420 | 179,578 | +765 | 0.01% | 2,050,779 |
| 2024-11-29 | 2024-11-27 | 11.169 | 178,813 | -7,267 | 0.01% | 1,997,163 |
| 2024-11-28 | 2024-11-26 | 10.918 | 186,080 | +191 | 0.01% | 2,031,624 |
| 2024-11-27 | 2024-11-25 | 11.085 | 185,889 | +7,076 | 0.01% | 2,060,642 |
| 2024-11-26 | 2024-11-22 | 11.336 | 178,813 | -3,633 | 0.01% | 2,027,083 |
| 2024-11-25 | 2024-11-21 | 11.713 | 182,446 | -8,415 | 0.01% | 2,136,955 |
| 2024-11-22 | 2024-11-20 | 11.838 | 190,861 | +12,048 | 0.01% | 2,259,471 |
| 2024-11-21 | 2024-11-19 | 11.817 | 178,813 | -1,912 | 0.01% | 2,113,103 |
| 2024-11-20 | 2024-11-18 | 11.671 | 180,725 | +1,912 | 0.01% | 2,109,238 |
| 2024-11-07 | 2024-11-05 | 12.968 | 178,813 | -1,912 | 0.01% | 2,318,803 |
| 2024-11-06 | 2024-11-04 | 12.152 | 180,725 | +1,912 | 0.01% | 2,196,178 |
| 2024-10-28 | 2024-10-24 | 11.639 | 178,813 | +1,765 | 0.01% | 2,081,280 |
| 2024-10-24 | 2024-10-22 | 11.661 | 177,048 | -9,279 | 0.01% | 2,064,476 |
| 2024-10-23 | 2024-10-21 | 11.470 | 186,327 | +9,279 | 0.01% | 2,137,251 |
| 2024-10-10 | 2024-10-08 | 13.076 | 177,048 | -20,830 | 0.01% | 2,315,056 |
| 2024-10-09 | 2024-10-07 | 17.427 | 197,878 | -1,893 | 0.01% | 3,448,508 |
| 2024-10-07 | 2024-10-03 | 14.724 | 199,771 | -2,840 | 0.01% | 2,941,339 |
| 2024-10-04 | 2024-10-02 | 15.209 | 202,611 | +2,840 | 0.01% | 3,081,593 |
| 2024-10-03 | 2024-09-30 | 11.386 | 199,771 | -17,042 | 0.01% | 2,274,579 |
| 2024-10-02 | 2024-09-27 | 9.601 | 216,813 | -2,841 | 0.01% | 2,081,608 |
| 2024-09-03 | 2024-08-30 | 6.601 | 219,654 | -20,639 | 0.01% | 1,450,003 |
| 2024-09-02 | 2024-08-29 | 6.559 | 240,293 | +20,639 | 0.01% | 1,576,096 |
| 2024-08-05 | 2024-08-01 | 7.151 | 219,654 | -7,195 | 0.01% | 1,570,643 |
| 2024-08-02 | 2024-07-31 | 7.098 | 226,849 | +7,195 | 0.01% | 1,610,112 |
| 2024-08-01 | 2024-07-30 | 6.781 | 219,654 | -10,793 | 0.01% | 1,489,443 |
| 2024-07-31 | 2024-07-29 | 7.013 | 230,447 | +10,793 | 0.01% | 1,616,177 |
| 2024-07-25 | 2024-07-23 | 6.971 | 219,654 | -14,201 | 0.01% | 1,531,203 |
| 2024-07-24 | 2024-07-22 | 7.151 | 233,855 | +14,201 | 0.01% | 1,672,188 |
| 2024-07-22 | 2024-07-18 | 7.224 | 219,654 | -946 | 0.01% | 1,586,883 |
| 2024-07-10 | 2024-07-08 | 6.453 | 220,600 | -6,249 | 0.01% | 1,423,628 |
| 2024-07-09 | 2024-07-05 | 6.601 | 226,849 | +6,249 | 0.01% | 1,497,500 |
| 2024-06-18 | 2024-06-14 | 7.404 | 220,600 | -13,255 | 0.01% | 1,633,328 |
| 2024-06-03 | 2024-05-30 | 7.626 | 233,855 | +947 | 0.01% | 1,783,338 |
| 2024-05-27 | 2024-05-23 | 8.973 | 232,908 | +9,749 | 0.01% | 2,089,921 |
| 2024-05-24 | 2024-05-22 | 9.425 | 223,159 | -6,350 | 0.01% | 2,103,301 |
| 2024-05-23 | 2024-05-21 | 9.326 | 229,509 | +19,050 | 0.01% | 2,140,381 |
| 2024-05-20 | 2024-05-16 | 9.260 | 210,459 | -5,624 | 0.01% | 1,948,802 |
| 2024-05-17 | 2024-05-14 | 9.061 | 216,083 | +5,624 | 0.01% | 1,958,003 |
| 2024-04-25 | 2024-04-23 | 8.091 | 210,459 | -181 | 0.01% | 1,702,882 |
| 2024-04-24 | 2024-04-22 | 8.102 | 210,640 | +181 | 0.01% | 1,706,669 |
| 2024-04-02 | 2024-03-27 | 8.907 | 210,459 | -8,708 | 0.01% | 1,874,562 |
| 2024-03-28 | 2024-03-26 | 9.072 | 219,167 | +8,708 | 0.01% | 1,988,364 |
| 2024-03-26 | 2024-03-22 | 9.359 | 210,459 | -363 | 0.01% | 1,969,682 |
| 2024-03-25 | 2024-03-21 | 9.513 | 210,822 | +363 | 0.01% | 2,005,616 |
| 2024-02-19 | 2024-02-15 | 8.334 | 210,459 | -3,991 | 0.01% | 1,753,922 |
| 2024-02-16 | 2024-02-14 | 8.433 | 214,450 | +3,991 | 0.01% | 1,808,458 |
| 2024-02-08 | 2024-02-06 | 8.499 | 210,459 | -6,894 | 0.01% | 1,788,722 |
| 2024-02-07 | 2024-02-05 | 8.047 | 217,353 | -726 | 0.01% | 1,749,079 |
| 2024-02-06 | 2024-02-02 | 8.246 | 218,079 | +7,620 | 0.01% | 1,798,194 |
| 2024-02-01 | 2024-01-30 | 8.819 | 210,459 | -1,451 | 0.01% | 1,856,002 |
| 2024-01-31 | 2024-01-29 | 9.172 | 211,910 | -3,447 | 0.01% | 1,943,550 |
| 2024-01-30 | 2024-01-26 | 9.161 | 215,357 | +4,898 | 0.01% | 1,972,791 |
| 2024-01-23 | 2024-01-19 | 8.565 | 210,459 | -4,898 | 0.01% | 1,802,642 |
| 2024-01-22 | 2024-01-18 | 8.709 | 215,357 | +4,898 | 0.01% | 1,875,457 |
| 2024-01-19 | 2024-01-17 | 8.642 | 210,459 | -8,708 | 0.01% | 1,818,882 |
| 2024-01-18 | 2024-01-16 | 9.150 | 219,167 | +8,708 | 0.01% | 2,005,276 |
| 2024-01-17 | 2024-01-15 | 9.326 | 210,459 | -3,084 | 0.01% | 1,962,722 |
| 2024-01-16 | 2024-01-12 | 9.205 | 213,543 | +1,633 | 0.01% | 1,965,589 |
| 2024-01-15 | 2024-01-11 | 9.238 | 211,910 | +1,451 | 0.01% | 1,957,566 |
| 2024-01-12 | 2024-01-10 | 9.183 | 210,459 | -8,527 | 0.01% | 1,932,562 |
| 2024-01-11 | 2024-01-09 | 9.337 | 218,986 | +8,527 | 0.01% | 2,044,658 |
| 2024-01-10 | 2024-01-08 | 9.304 | 210,459 | -544 | 0.01% | 1,958,082 |
| 2024-01-09 | 2024-01-05 | 9.910 | 211,003 | -907 | 0.01% | 2,091,074 |
| 2024-01-08 | 2024-01-04 | 9.932 | 211,910 | +1,451 | 0.01% | 2,104,734 |
| 2024-01-03 | 2023-12-29 | 10.296 | 210,459 | -5,624 | 0.01% | 2,166,883 |
| 2024-01-02 | 2023-12-28 | 10.296 | 216,083 | +4,717 | 0.01% | 2,224,787 |
| 2023-12-27 | 2023-12-21 | 9.844 | 211,366 | +907 | 0.01% | 2,080,691 |
| 2023-12-22 | 2023-12-20 | 9.921 | 210,459 | -1,995 | 0.01% | 2,088,002 |
| 2023-12-21 | 2023-12-19 | 10.009 | 212,454 | -5,443 | 0.01% | 2,126,531 |
| 2023-12-20 | 2023-12-18 | 10.076 | 217,897 | -182 | 0.01% | 2,195,424 |
| 2023-12-19 | 2023-12-15 | 10.384 | 218,079 | +7,620 | 0.01% | 2,264,570 |
| 2023-12-18 | 2023-12-14 | 10.186 | 210,459 | -2,177 | 0.01% | 2,143,683 |
| 2023-12-14 | 2023-12-12 | 10.450 | 212,636 | +2,177 | 0.01% | 2,222,113 |
| 2023-12-06 | 2023-12-04 | 10.748 | 210,459 | -544 | 0.01% | 2,262,003 |
| 2023-12-05 | 2023-12-01 | 10.847 | 211,003 | +544 | 0.01% | 2,288,784 |
| 2023-11-28 | 2023-11-24 | 11.376 | 210,459 | -544 | 0.01% | 2,394,243 |
| 2023-11-27 | 2023-11-23 | 11.487 | 211,003 | +544 | 0.01% | 2,423,692 |
| 2023-11-23 | 2023-11-21 | 11.376 | 210,459 | -1,270 | 0.01% | 2,394,243 |
| 2023-11-22 | 2023-11-20 | 11.288 | 211,729 | +1,270 | 0.01% | 2,390,019 |
| 2023-11-17 | 2023-11-15 | 11.200 | 210,459 | -6,713 | 0.01% | 2,357,123 |
| 2023-11-16 | 2023-11-14 | 11.090 | 217,172 | +6,713 | 0.01% | 2,408,368 |
| 2023-11-08 | 2023-11-06 | 11.553 | 210,459 | -907 | 0.01% | 2,431,363 |
| 2023-11-07 | 2023-11-03 | 11.178 | 211,366 | +907 | 0.01% | 2,362,621 |
| 2023-10-30 | 2023-10-26 | 10.836 | 210,459 | -4,717 | 0.01% | 2,280,563 |
| 2023-10-27 | 2023-10-25 | 10.814 | 215,176 | -1,814 | 0.01% | 2,326,933 |
| 2023-10-26 | 2023-10-24 | 10.770 | 216,990 | +6,531 | 0.01% | 2,336,982 |
| 2023-10-17 | 2023-10-13 | 11.046 | 210,459 | -11,067 | 0.01% | 2,324,643 |
| 2023-10-16 | 2023-10-12 | 11.310 | 221,526 | +11,067 | 0.01% | 2,505,492 |
| 2023-10-12 | 2023-10-10 | 11.200 | 210,459 | -2,903 | 0.01% | 2,357,123 |
| 2023-10-11 | 2023-10-09 | 11.134 | 213,362 | +2,903 | 0.01% | 2,375,524 |
| 2023-10-04 | 2023-09-29 | 11.597 | 210,459 | -1,995 | 0.01% | 2,440,643 |
| 2023-10-03 | 2023-09-28 | 11.509 | 212,454 | +1,995 | 0.01% | 2,445,042 |
| 2023-09-25 | 2023-09-21 | 11.950 | 210,459 | -2,721 | 0.01% | 2,514,883 |
| 2023-09-22 | 2023-09-20 | 11.883 | 213,180 | +2,721 | 0.01% | 2,533,298 |
| 2023-09-21 | 2023-09-19 | 11.994 | 210,459 | -3,265 | 0.01% | 2,524,163 |
| 2023-09-20 | 2023-09-18 | 11.950 | 213,724 | +1,270 | 0.01% | 2,553,898 |
| 2023-09-19 | 2023-09-15 | 12.214 | 212,454 | +1,995 | 0.01% | 2,594,930 |
| 2023-09-18 | 2023-09-14 | 12.170 | 210,459 | -72 | 0.01% | 2,561,283 |
| 2023-09-14 | 2023-09-12 | 12.280 | 210,531 | -5,080 | 0.01% | 2,585,367 |
| 2023-09-13 | 2023-09-11 | 12.324 | 215,611 | +5,152 | 0.01% | 2,657,258 |
| 2023-09-12 | 2023-09-07 | 12.214 | 210,459 | -5,624 | 0.01% | 2,570,563 |
| 2023-09-11 | 2023-09-06 | 12.302 | 216,083 | +5,624 | 0.01% | 2,658,311 |
| 2023-09-06 | 2023-09-04 | 12.655 | 210,459 | -12,700 | 0.01% | 2,663,363 |
| 2023-09-05 | 2023-08-31 | 12.346 | 223,159 | +12,700 | 0.01% | 2,755,202 |
| 2023-08-21 | 2023-08-17 | 13.096 | 210,459 | -1,088 | 0.01% | 2,756,163 |
| 2023-08-18 | 2023-08-16 | 13.008 | 211,547 | +1,088 | 0.01% | 2,751,756 |
| 2023-08-15 | 2023-08-11 | 13.383 | 210,459 | -5,624 | 0.01% | 2,816,483 |
| 2023-08-14 | 2023-08-10 | 13.669 | 216,083 | +5,443 | 0.01% | 2,953,679 |
| 2023-08-11 | 2023-08-09 | 13.449 | 210,640 | +181 | 0.01% | 2,832,838 |
| 2023-08-09 | 2023-08-07 | 13.581 | 210,459 | -4,354 | 0.01% | 2,858,243 |
| 2023-08-08 | 2023-08-04 | 13.757 | 214,813 | +4,354 | 0.01% | 2,955,263 |
| 2023-08-07 | 2023-08-03 | 13.493 | 210,459 | -4,898 | 0.01% | 2,839,683 |
| 2023-08-04 | 2023-08-02 | 13.250 | 215,357 | +4,898 | 0.01% | 2,853,543 |
| 2023-07-27 | 2023-07-25 | 12.038 | 210,459 | -181 | 0.01% | 2,533,443 |
| 2023-07-26 | 2023-07-24 | 11.288 | 210,640 | +181 | 0.01% | 2,377,726 |
| 2023-07-24 | 2023-07-20 | 11.398 | 210,459 | -2,721 | 0.01% | 2,398,883 |
| 2023-07-21 | 2023-07-19 | 11.685 | 213,180 | +544 | 0.01% | 2,490,998 |
| 2023-07-20 | 2023-07-18 | 11.751 | 212,636 | +2,177 | 0.01% | 2,498,705 |
| 2023-07-14 | 2023-07-12 | 11.487 | 210,459 | -13,607 | 0.01% | 2,417,443 |
| 2023-07-13 | 2023-07-11 | 11.487 | 224,066 | +13,063 | 0.01% | 2,573,740 |
| 2023-07-12 | 2023-07-10 | 12.209 | 211,003 | -726 | 0.01% | 2,576,075 |
| 2023-07-11 | 2023-07-07 | 12.072 | 211,729 | +8,779 | 0.01% | 2,555,894 |
| 2023-07-10 | 2023-07-06 | 12.232 | 202,950 | -1,225 | 0.01% | 2,482,398 |
| 2023-07-07 | 2023-07-05 | 12.483 | 204,175 | -5,074 | 0.01% | 2,548,730 |
| 2023-07-06 | 2023-07-04 | 12.346 | 209,249 | +5,949 | 0.01% | 2,583,365 |
| 2023-07-05 | 2023-07-03 | 12.483 | 203,300 | +350 | 0.01% | 2,537,807 |
| 2023-07-04 | 2023-06-30 | 12.369 | 202,950 | -6,474 | 0.01% | 2,510,238 |
| 2023-07-03 | 2023-06-29 | 12.232 | 209,424 | +6,474 | 0.01% | 2,561,585 |
| 2023-06-20 | 2023-06-16 | 12.780 | 202,950 | -525 | 0.01% | 2,593,758 |
| 2023-06-19 | 2023-06-15 | 12.712 | 203,475 | -4,199 | 0.01% | 2,586,512 |
| 2023-06-16 | 2023-06-14 | 12.575 | 207,674 | +4,724 | 0.01% | 2,611,400 |
| 2023-06-13 | 2023-06-09 | 12.575 | 202,950 | -700 | 0.01% | 2,551,998 |
| 2023-06-12 | 2023-06-08 | 12.712 | 203,650 | +700 | 0.01% | 2,588,736 |
| 2023-06-02 | 2023-05-31 | 12.437 | 202,950 | -350 | 0.01% | 2,524,158 |
| 2023-06-01 | 2023-05-30 | 12.483 | 203,300 | +350 | 0.01% | 2,537,807 |
| 2023-05-22 | 2023-05-18 | 13.512 | 202,950 | -4,374 | 0.01% | 2,742,238 |
| 2023-05-19 | 2023-05-17 | 13.215 | 207,324 | +4,374 | 0.01% | 2,739,719 |
| 2023-05-18 | 2023-05-16 | 13.489 | 202,950 | -175 | 0.01% | 2,737,598 |
| 2023-05-17 | 2023-05-15 | 13.466 | 203,125 | +175 | 0.01% | 2,735,314 |
| 2023-05-10 | 2023-05-08 | 14.083 | 202,950 | -4,024 | 0.01% | 2,858,238 |
| 2023-05-09 | 2023-05-05 | 13.466 | 206,974 | +4,024 | 0.01% | 2,787,146 |
| 2023-05-02 | 2023-04-27 | 12.712 | 202,950 | -10,148 | 0.01% | 2,579,838 |
| 2023-04-28 | 2023-04-26 | 12.597 | 213,098 | +10,148 | 0.01% | 2,684,476 |
| 2023-04-19 | 2023-04-17 | 13.855 | 202,950 | -175 | 0.01% | 2,811,838 |
| 2023-04-18 | 2023-04-14 | 13.238 | 203,125 | +175 | 0.01% | 2,688,874 |
| 2023-04-14 | 2023-04-12 | 13.489 | 202,950 | -2,450 | 0.01% | 2,737,598 |
| 2023-04-13 | 2023-04-11 | 13.329 | 205,400 | +2,450 | 0.01% | 2,737,774 |
| 2023-04-03 | 2023-03-30 | 12.620 | 202,950 | -2,799 | 0.01% | 2,561,278 |
| 2023-03-31 | 2023-03-29 | 12.552 | 205,749 | +2,799 | 0.01% | 2,582,490 |
| 2023-03-17 | 2023-03-15 | 12.460 | 202,950 | -6,474 | 0.01% | 2,528,798 |
| 2023-03-16 | 2023-03-14 | 12.209 | 209,424 | +6,474 | 0.01% | 2,556,797 |
| 2023-03-15 | 2023-03-13 | 12.529 | 202,950 | -7,523 | 0.01% | 2,542,718 |
| 2023-03-14 | 2023-03-10 | 12.277 | 210,473 | +7,523 | 0.01% | 2,584,040 |
| 2023-03-02 | 2023-02-28 | 12.735 | 202,950 | -2,799 | 0.01% | 2,584,478 |
| 2023-03-01 | 2023-02-27 | 12.986 | 205,749 | +2,799 | 0.01% | 2,671,866 |
| 2023-02-27 | 2023-02-23 | 13.375 | 202,950 | -5,599 | 0.01% | 2,714,398 |
| 2023-02-24 | 2023-02-22 | 13.238 | 208,549 | +5,599 | 0.01% | 2,760,675 |
| 2023-02-15 | 2023-02-13 | 13.603 | 202,950 | -5,774 | 0.01% | 2,760,798 |
| 2023-02-14 | 2023-02-10 | 13.718 | 208,724 | +2,975 | 0.01% | 2,863,203 |
| 2023-02-13 | 2023-02-09 | 13.901 | 205,749 | +2,799 | 0.01% | 2,860,025 |
| 2023-02-08 | 2023-02-06 | 13.786 | 202,950 | -3,499 | 0.01% | 2,797,918 |
| 2023-02-07 | 2023-02-03 | 14.266 | 206,449 | +3,499 | 0.01% | 2,945,276 |
| 2023-02-02 | 2023-01-31 | 14.655 | 202,950 | -3,149 | 0.01% | 2,974,238 |
| 2023-02-01 | 2023-01-30 | 14.792 | 206,099 | +3,149 | 0.01% | 3,048,658 |
| 2023-01-30 | 2023-01-26 | 15.318 | 202,950 | -5,074 | 0.01% | 3,108,797 |
| 2023-01-27 | 2023-01-20 | 15.089 | 208,024 | -1,050 | 0.01% | 3,138,961 |
| 2023-01-26 | 2023-01-19 | 15.135 | 209,074 | -2,624 | 0.01% | 3,164,365 |
| 2023-01-20 | 2023-01-18 | 14.998 | 211,698 | -1,750 | 0.01% | 3,175,040 |
| 2023-01-19 | 2023-01-17 | 14.952 | 213,448 | +5,249 | 0.01% | 3,191,526 |
| 2023-01-18 | 2023-01-16 | 14.746 | 208,199 | -1,749 | 0.01% | 3,070,202 |
| 2023-01-17 | 2023-01-13 | 13.718 | 209,948 | +6,998 | 0.01% | 2,879,994 |
| 2023-01-16 | 2023-01-12 | 13.283 | 202,950 | -5,424 | 0.01% | 2,695,838 |
| 2023-01-13 | 2023-01-11 | 13.100 | 208,374 | +5,424 | 0.01% | 2,729,774 |
| 2022-12-23 | 2022-12-21 | 12.643 | 202,950 | -3,149 | 0.01% | 2,565,918 |
| 2022-12-22 | 2022-12-20 | 12.666 | 206,099 | +3,149 | 0.01% | 2,610,443 |
| 2022-12-09 | 2022-12-07 | 12.735 | 202,950 | -700 | 0.01% | 2,584,478 |
| 2022-12-08 | 2022-12-06 | 13.398 | 203,650 | +700 | 0.01% | 2,728,416 |
| 2022-12-07 | 2022-12-05 | 13.489 | 202,950 | -4,199 | 0.01% | 2,737,598 |
| 2022-12-06 | 2022-12-02 | 12.689 | 207,149 | -1,050 | 0.01% | 2,628,478 |
| 2022-12-05 | 2022-12-01 | 12.872 | 208,199 | +3,849 | 0.01% | 2,679,882 |
| 2022-12-02 | 2022-11-30 | 12.940 | 204,350 | -7,348 | 0.01% | 2,644,354 |
| 2022-12-01 | 2022-11-29 | 12.643 | 211,698 | +8,748 | 0.01% | 2,676,520 |
| 2022-11-30 | 2022-11-28 | 12.392 | 202,950 | -3,324 | 0.01% | 2,514,878 |
| 2022-11-29 | 2022-11-25 | 12.437 | 206,274 | +3,324 | 0.01% | 2,565,500 |
| 2022-11-25 | 2022-11-23 | 12.072 | 202,950 | -1,575 | 0.01% | 2,449,918 |
| 2022-11-24 | 2022-11-22 | 12.003 | 204,525 | +1,575 | 0.01% | 2,454,903 |
| 2022-11-16 | 2022-11-14 | 11.214 | 202,950 | -7,523 | 0.01% | 2,275,918 |
| 2022-11-15 | 2022-11-11 | 10.826 | 210,473 | +7,523 | 0.01% | 2,278,479 |
| 2022-11-07 | 2022-11-03 | 9.602 | 202,950 | -4,024 | 0.01% | 1,948,798 |
| 2022-11-04 | 2022-11-02 | 9.705 | 206,974 | +4,024 | 0.01% | 2,008,732 |
| 2022-10-26 | 2022-10-24 | 9.625 | 202,950 | -2,275 | 0.01% | 1,953,438 |
| 2022-10-25 | 2022-10-21 | 10.197 | 205,225 | +2,275 | 0.01% | 2,092,636 |
| 2022-10-24 | 2022-10-20 | 10.185 | 202,950 | -7,873 | 0.01% | 2,067,118 |
| 2022-10-21 | 2022-10-19 | 10.071 | 210,823 | +7,873 | 0.01% | 2,123,208 |
| 2022-10-20 | 2022-10-18 | 10.197 | 202,950 | -7,873 | 0.01% | 2,069,438 |
| 2022-10-19 | 2022-10-17 | 9.957 | 210,823 | +7,873 | 0.01% | 2,099,108 |
| 2022-10-11 | 2022-10-07 | 9.602 | 202,950 | +2,099 | 0.01% | 1,948,798 |
| 2022-10-07 | 2022-10-05 | 9.922 | 200,851 | -1,224 | 0.01% | 1,992,931 |
| 2022-10-06 | 2022-10-03 | 9.259 | 202,075 | -2,450 | 0.01% | 1,871,096 |
| 2022-10-05 | 2022-09-30 | 9.774 | 204,525 | +700 | 0.01% | 1,998,992 |
| 2022-10-03 | 2022-09-29 | 9.579 | 203,825 | +2,974 | 0.01% | 1,952,540 |
| 2022-09-30 | 2022-09-28 | 10.071 | 200,851 | -16,446 | 0.01% | 2,022,779 |
| 2022-09-29 | 2022-09-27 | 10.380 | 217,297 | +16,446 | 0.01% | 2,255,476 |
| 2022-09-16 | 2022-09-14 | 12.117 | 200,851 | -8,748 | 0.01% | 2,433,764 |
| 2022-09-15 | 2022-09-13 | 12.323 | 209,599 | +3,850 | 0.01% | 2,582,894 |
| 2022-09-14 | 2022-09-09 | 12.460 | 205,749 | +4,898 | 0.01% | 2,563,674 |
| 2022-09-07 | 2022-09-05 | 11.774 | 200,851 | -6,648 | 0.01% | 2,364,884 |
| 2022-09-06 | 2022-09-02 | 11.637 | 207,499 | +6,473 | 0.01% | 2,414,695 |
| 2022-09-05 | 2022-09-01 | 11.774 | 201,026 | +175 | 0.01% | 2,366,944 |
| 2022-09-01 | 2022-08-30 | 11.683 | 200,851 | -525 | 0.01% | 2,346,516 |
| 2022-08-31 | 2022-08-29 | 11.591 | 201,376 | -6,123 | 0.01% | 2,334,233 |
| 2022-08-30 | 2022-08-26 | 11.774 | 207,499 | +6,648 | 0.01% | 2,443,159 |
| 2022-08-24 | 2022-08-22 | 11.729 | 200,851 | -3,674 | 0.01% | 2,355,700 |
| 2022-08-23 | 2022-08-19 | 11.706 | 204,525 | +2,974 | 0.01% | 2,394,115 |
| 2022-08-19 | 2022-08-17 | 11.866 | 201,551 | -10,147 | 0.01% | 2,391,558 |
| 2022-08-18 | 2022-08-16 | 11.706 | 211,698 | +10,147 | 0.01% | 2,478,080 |
| 2022-08-16 | 2022-08-12 | 11.980 | 201,551 | -699 | 0.01% | 2,414,598 |
| 2022-08-15 | 2022-08-11 | 11.820 | 202,250 | +699 | 0.01% | 2,390,604 |
| 2022-08-08 | 2022-08-04 | 11.317 | 201,551 | -1,049 | 0.01% | 2,280,966 |
| 2022-08-05 | 2022-08-03 | 11.180 | 202,600 | +1,049 | 0.01% | 2,265,045 |
| 2022-07-26 | 2022-07-22 | 11.934 | 201,551 | -5,598 | 0.01% | 2,405,382 |
| 2022-07-25 | 2022-07-21 | 11.797 | 207,149 | +5,598 | 0.01% | 2,443,774 |
| 2022-07-06 | 2022-07-04 | 11.614 | 201,551 | -5,073 | 0.01% | 2,340,870 |
| 2022-07-05 | 2022-06-30 | 11.866 | 206,624 | +5,073 | 0.01% | 2,451,753 |
| 2022-07-04 | 2022-06-29 | 11.957 | 201,551 | -10,847 | 0.01% | 2,409,990 |
| 2022-06-30 | 2022-06-28 | 12.232 | 212,398 | +4,549 | 0.01% | 2,597,962 |
| 2022-06-29 | 2022-06-27 | 12.163 | 207,849 | +6,298 | 0.01% | 2,528,064 |
| 2022-06-24 | 2022-06-22 | 11.546 | 201,551 | -349 | 0.01% | 2,327,046 |
| 2022-06-23 | 2022-06-21 | 11.637 | 201,900 | -875 | 0.01% | 2,349,539 |
| 2022-06-22 | 2022-06-20 | 11.637 | 202,775 | +1,224 | 0.01% | 2,359,722 |
| 2022-06-16 | 2022-06-14 | 11.614 | 201,551 | -874 | 0.01% | 2,340,870 |
| 2022-06-15 | 2022-06-13 | 11.340 | 202,425 | -3,499 | 0.01% | 2,295,485 |
| 2022-06-14 | 2022-06-10 | 11.980 | 205,924 | +3,499 | 0.01% | 2,466,987 |
| 2022-06-10 | 2022-06-08 | 11.614 | 202,425 | -875 | 0.01% | 2,351,021 |
| 2022-06-09 | 2022-06-07 | 11.317 | 203,300 | +875 | 0.01% | 2,300,759 |
| 2022-06-08 | 2022-06-06 | 11.260 | 202,425 | -7,873 | 0.01% | 2,279,287 |
| 2022-06-07 | 2022-06-02 | 12.408 | 210,298 | +7,873 | 0.01% | 2,609,392 |
| 2022-06-06 | 2022-06-01 | 12.602 | 202,425 | +11,458 | 0.01% | 2,550,948 |
| 2022-05-19 | 2022-05-17 | 11.826 | 190,967 | -3,136 | 0.01% | 2,258,459 |
| 2022-05-18 | 2022-05-16 | 11.511 | 194,103 | +3,136 | 0.01% | 2,234,395 |
| 2022-05-10 | 2022-05-05 | 11.475 | 190,967 | -8,913 | 0.01% | 2,191,354 |
| 2022-05-06 | 2022-05-04 | 11.548 | 199,880 | +8,913 | 0.01% | 2,308,163 |
| 2022-05-03 | 2022-04-28 | 11.427 | 190,967 | -1,981 | 0.01% | 2,182,098 |
| 2022-04-29 | 2022-04-27 | 11.305 | 192,948 | +1,981 | 0.01% | 2,181,354 |
| 2022-04-28 | 2022-04-26 | 11.136 | 190,967 | +2,475 | 0.01% | 2,126,562 |
| 2022-04-27 | 2022-04-25 | 11.560 | 188,492 | -6,437 | 0.01% | 2,178,941 |
| 2022-04-26 | 2022-04-22 | 12.311 | 194,929 | +3,301 | 0.01% | 2,399,796 |
| 2022-04-25 | 2022-04-21 | 12.166 | 191,628 | +3,136 | 0.01% | 2,331,293 |
| 2022-04-20 | 2022-04-14 | 13.523 | 188,492 | -3,301 | 0.01% | 2,548,950 |
| 2022-04-19 | 2022-04-13 | 13.208 | 191,793 | +3,301 | 0.01% | 2,533,165 |
| 2022-03-29 | 2022-03-25 | 13.062 | 188,492 | -5,776 | 0.01% | 2,462,157 |
| 2022-03-28 | 2022-03-24 | 13.377 | 194,268 | +5,776 | 0.01% | 2,598,810 |
| 2022-03-23 | 2022-03-21 | 13.281 | 188,492 | -6,272 | 0.01% | 2,503,270 |
| 2022-03-21 | 2022-03-17 | 13.620 | 194,764 | +6,272 | 0.01% | 2,652,645 |
| 2022-03-17 | 2022-03-15 | 11.596 | 188,492 | -3,631 | 0.01% | 2,185,793 |
| 2022-03-16 | 2022-03-14 | 12.432 | 192,123 | +3,631 | 0.01% | 2,388,531 |
| 2022-03-15 | 2022-03-11 | 13.159 | 188,492 | -1,980 | 0.01% | 2,480,430 |
| 2022-03-14 | 2022-03-10 | 13.159 | 190,472 | -9,903 | 0.01% | 2,506,485 |
| 2022-03-11 | 2022-03-09 | 12.796 | 200,375 | +9,903 | 0.01% | 2,563,962 |
| 2022-03-10 | 2022-03-08 | 13.135 | 190,472 | -2,311 | 0.01% | 2,501,869 |
| 2022-03-09 | 2022-03-07 | 13.062 | 192,783 | +2,311 | 0.01% | 2,518,208 |
| 2022-02-28 | 2022-02-24 | 14.250 | 190,472 | -1,981 | 0.01% | 2,714,205 |
| 2022-02-25 | 2022-02-23 | 14.904 | 192,453 | +1,981 | 0.01% | 2,868,362 |
| 2022-02-18 | 2022-02-16 | 15.437 | 190,472 | -3,466 | 0.01% | 2,940,389 |
| 2022-02-17 | 2022-02-15 | 15.340 | 193,938 | +3,466 | 0.01% | 2,975,094 |
| 2022-02-10 | 2022-02-08 | 16.383 | 190,472 | -660 | 0.01% | 3,120,412 |
| 2022-02-09 | 2022-02-07 | 16.140 | 191,132 | +660 | 0.01% | 3,084,905 |
| 2022-02-08 | 2022-02-04 | 16.431 | 190,472 | -1,486 | 0.01% | 3,129,644 |
| 2022-01-05 | 2022-01-03 | 18.588 | 191,958 | -4,291 | 0.01% | 3,568,089 |
| 2022-01-04 | 2021-12-31 | 18.006 | 196,249 | +4,291 | 0.01% | 3,533,706 |
| 2021-12-28 | 2021-12-22 | 17.715 | 191,958 | -3,796 | 0.01% | 3,400,617 |
| 2021-12-23 | 2021-12-21 | 17.861 | 195,754 | +3,796 | 0.01% | 3,496,329 |
| 2021-12-13 | 2021-12-09 | 19.194 | 191,958 | -825 | 0.01% | 3,684,390 |
| 2021-12-09 | 2021-12-07 | 18.249 | 192,783 | -660 | 0.01% | 3,518,016 |
| 2021-12-08 | 2021-12-06 | 17.885 | 193,443 | -4,457 | 0.01% | 3,459,740 |
| 2021-12-07 | 2021-12-03 | 17.400 | 197,900 | +4,457 | 0.01% | 3,443,534 |
| 2021-12-03 | 2021-12-01 | 16.698 | 193,443 | -4,787 | 0.01% | 3,230,029 |
| 2021-12-02 | 2021-11-30 | 16.455 | 198,230 | +4,787 | 0.01% | 3,261,920 |
| 2021-12-01 | 2021-11-29 | 16.746 | 193,443 | -8,253 | 0.01% | 3,239,405 |
| 2021-11-30 | 2021-11-26 | 16.479 | 201,696 | +8,253 | 0.01% | 3,323,842 |
| 2021-11-23 | 2021-11-19 | 16.358 | 193,443 | -7,428 | 0.01% | 3,164,397 |
| 2021-11-22 | 2021-11-18 | 15.849 | 200,871 | +7,428 | 0.01% | 3,183,678 |
| 2021-11-17 | 2021-11-15 | 15.825 | 193,443 | -9,243 | 0.01% | 3,061,261 |
| 2021-11-16 | 2021-11-12 | 15.946 | 202,686 | +9,243 | 0.01% | 3,232,093 |
| 2021-10-22 | 2021-10-20 | 16.310 | 193,443 | -3,631 | 0.01% | 3,155,021 |
| 2021-10-21 | 2021-10-19 | 15.874 | 197,074 | +3,631 | 0.01% | 3,128,274 |
| 2021-10-18 | 2021-10-12 | 14.953 | 193,443 | -991 | 0.01% | 2,892,493 |
| 2021-10-15 | 2021-10-11 | 16.019 | 194,434 | +331 | 0.01% | 3,114,640 |
| 2021-10-12 | 2021-10-08 | 16.067 | 194,103 | -1,486 | 0.01% | 3,118,745 |
| 2021-10-11 | 2021-10-07 | 16.140 | 195,589 | -495 | 0.01% | 3,156,842 |
| 2021-10-08 | 2021-10-06 | 15.801 | 196,084 | +2,641 | 0.01% | 3,098,303 |
| 2021-10-07 | 2021-10-05 | 16.140 | 193,443 | -4,787 | 0.01% | 3,122,205 |
| 2021-10-06 | 2021-10-04 | 16.116 | 198,230 | +4,787 | 0.01% | 3,194,664 |
| 2021-10-05 | 2021-09-30 | 16.455 | 193,443 | -4,292 | 0.01% | 3,183,149 |
| 2021-10-04 | 2021-09-29 | 16.358 | 197,735 | +4,292 | 0.01% | 3,234,607 |
| 2021-09-30 | 2021-09-28 | 17.061 | 193,443 | -165 | 0.01% | 3,300,349 |
| 2021-09-29 | 2021-09-27 | 16.625 | 193,608 | +165 | 0.01% | 3,218,708 |
| 2021-09-28 | 2021-09-24 | 17.134 | 193,443 | -991 | 0.01% | 3,314,413 |
| 2021-09-27 | 2021-09-23 | 17.691 | 194,434 | +991 | 0.01% | 3,439,768 |
| 2021-09-23 | 2021-09-20 | 17.425 | 193,443 | -495 | 0.01% | 3,370,669 |
| 2021-09-21 | 2021-09-17 | 17.788 | 193,938 | +495 | 0.01% | 3,449,794 |
| 2021-09-20 | 2021-09-16 | 17.934 | 193,443 | -1,651 | 0.01% | 3,469,116 |
| 2021-09-16 | 2021-09-14 | 18.418 | 195,094 | -9,903 | 0.01% | 3,593,285 |
| 2021-09-15 | 2021-09-13 | 18.758 | 204,997 | -1,651 | 0.01% | 3,845,233 |
| 2021-09-14 | 2021-09-10 | 18.879 | 206,648 | -14,854 | 0.01% | 3,901,241 |
| 2021-09-10 | 2021-09-08 | 18.467 | 221,502 | +26,408 | 0.02% | 4,090,409 |
| 2021-09-09 | 2021-09-07 | 18.951 | 195,094 | -17,330 | 0.01% | 3,697,301 |
| 2021-09-08 | 2021-09-06 | 18.394 | 212,424 | -8,253 | 0.02% | 3,907,325 |
| 2021-09-07 | 2021-09-03 | 18.176 | 220,677 | +24,758 | 0.02% | 4,010,998 |
| 2021-09-01 | 2021-08-30 | 16.504 | 195,919 | -4,456 | 0.01% | 3,233,388 |
| 2021-08-31 | 2021-08-27 | 17.400 | 200,375 | +4,456 | 0.01% | 3,486,600 |
| 2021-08-26 | 2021-08-24 | 17.546 | 195,919 | -9,243 | 0.01% | 3,437,552 |
| 2021-08-25 | 2021-08-23 | 17.110 | 205,162 | +6,932 | 0.01% | 3,510,232 |
| 2021-08-24 | 2021-08-20 | 16.673 | 198,230 | -3,466 | 0.01% | 3,305,156 |
| 2021-08-23 | 2021-08-19 | 16.964 | 201,696 | +5,777 | 0.01% | 3,421,602 |
| 2021-08-16 | 2021-08-12 | 15.752 | 195,919 | -4,952 | 0.01% | 3,086,200 |
| 2021-08-13 | 2021-08-11 | 15.777 | 200,871 | +4,952 | 0.01% | 3,169,074 |
| 2021-08-10 | 2021-08-06 | 14.710 | 195,919 | -2,641 | 0.01% | 2,882,036 |
| 2021-08-09 | 2021-08-05 | 14.662 | 198,560 | +2,641 | 0.01% | 2,911,262 |
| 2021-08-06 | 2021-08-04 | 15.050 | 195,919 | -41,759 | 0.01% | 2,948,508 |
| 2021-08-04 | 2021-08-02 | 14.395 | 237,678 | +41,759 | 0.02% | 3,421,445 |
| 2021-07-27 | 2021-07-23 | 13.014 | 195,919 | -495 | 0.01% | 2,549,676 |
| 2021-07-26 | 2021-07-22 | 12.384 | 196,414 | -1,156 | 0.01% | 2,432,358 |
| 2021-07-23 | 2021-07-21 | 12.105 | 197,570 | +1,651 | 0.01% | 2,391,612 |
| 2021-07-21 | 2021-07-19 | 12.384 | 195,919 | -12,379 | 0.01% | 2,426,228 |
| 2021-07-20 | 2021-07-16 | 12.384 | 208,298 | -3,631 | 0.01% | 2,579,527 |
| 2021-07-19 | 2021-07-15 | 12.263 | 211,929 | +16,010 | 0.02% | 2,598,813 |
| 2021-07-14 | 2021-07-12 | 12.166 | 195,919 | -6,437 | 0.01% | 2,383,496 |
| 2021-07-13 | 2021-07-09 | 11.875 | 202,356 | +6,437 | 0.01% | 2,402,959 |
| 2021-07-09 | 2021-07-07 | 12.105 | 195,919 | -49,516 | 0.01% | 2,371,626 |
| 2021-07-08 | 2021-07-06 | 12.045 | 245,435 | -14,690 | 0.02% | 2,956,154 |
| 2021-07-06 | 2021-07-02 | 12.141 | 260,125 | +14,690 | 0.02% | 3,158,304 |
| 2021-07-05 | 2021-06-30 | 12.190 | 245,435 | -9,738 | 0.02% | 2,991,842 |
| 2021-07-02 | 2021-06-29 | 12.117 | 255,173 | +59,254 | 0.02% | 3,091,996 |
| 2021-06-28 | 2021-06-24 | 12.360 | 195,919 | -9,243 | 0.01% | 2,421,480 |
| 2021-06-25 | 2021-06-23 | 12.457 | 205,162 | +6,272 | 0.01% | 2,555,608 |
| 2021-06-24 | 2021-06-22 | 12.360 | 198,890 | -18,816 | 0.01% | 2,458,200 |
| 2021-06-23 | 2021-06-21 | 12.263 | 217,706 | +21,787 | 0.02% | 2,669,654 |
| 2021-06-22 | 2021-06-18 | 12.384 | 195,919 | -4,126 | 0.01% | 2,426,228 |
| 2021-06-21 | 2021-06-17 | 12.408 | 200,045 | +4,126 | 0.01% | 2,482,172 |
| 2021-06-18 | 2021-06-16 | 12.360 | 195,919 | -2,476 | 0.01% | 2,421,480 |
| 2021-06-17 | 2021-06-15 | 12.360 | 198,395 | +1,321 | 0.01% | 2,452,082 |
| 2021-06-16 | 2021-06-11 | 12.723 | 197,074 | -10,564 | 0.01% | 2,507,395 |
| 2021-06-15 | 2021-06-10 | 12.723 | 207,638 | +5,117 | 0.01% | 2,641,802 |
| 2021-06-11 | 2021-06-09 | 12.723 | 202,521 | +6,602 | 0.01% | 2,576,698 |
| 2021-06-08 | 2021-06-04 | 12.796 | 195,919 | -1,155 | 0.01% | 2,506,944 |
| 2021-06-07 | 2021-06-03 | 12.578 | 197,074 | +1,155 | 0.01% | 2,478,739 |
| 2021-05-27 | 2021-05-25 | 14.365 | 195,919 | +9,497 | 0.01% | 2,814,285 |
| 2021-05-25 | 2021-05-21 | 13.702 | 186,422 | -4,398 | 0.01% | 2,554,418 |
| 2021-05-24 | 2021-05-20 | 13.702 | 190,820 | +4,398 | 0.01% | 2,614,680 |
| 2021-05-06 | 2021-05-04 | 14.059 | 186,422 | -1,257 | 0.01% | 2,620,889 |
| 2021-05-05 | 2021-05-03 | 14.135 | 187,679 | -2,513 | 0.01% | 2,652,901 |
| 2021-05-04 | 2021-04-30 | 14.339 | 190,192 | +3,770 | 0.01% | 2,727,176 |
| 2021-04-30 | 2021-04-28 | 14.237 | 186,422 | -5,340 | 0.01% | 2,654,125 |
| 2021-04-29 | 2021-04-27 | 14.543 | 191,762 | +5,340 | 0.01% | 2,788,760 |
| 2021-04-27 | 2021-04-23 | 14.594 | 186,422 | -315 | 0.01% | 2,720,597 |
| 2021-04-26 | 2021-04-22 | 14.441 | 186,737 | +315 | 0.01% | 2,696,658 |
| 2021-04-23 | 2021-04-21 | 15.052 | 186,422 | -1,100 | 0.01% | 2,806,061 |
| 2021-04-22 | 2021-04-20 | 15.027 | 187,522 | +1,100 | 0.01% | 2,817,842 |
| 2021-04-07 | 2021-03-31 | 15.180 | 186,422 | -2,042 | 0.01% | 2,829,801 |
| 2021-04-01 | 2021-03-30 | 15.027 | 188,464 | -1,257 | 0.01% | 2,831,997 |
| 2021-03-31 | 2021-03-29 | 15.154 | 189,721 | -5,654 | 0.01% | 2,875,046 |
| 2021-03-30 | 2021-03-26 | 13.575 | 195,375 | +8,481 | 0.01% | 2,652,215 |
| 2021-03-19 | 2021-03-17 | 14.059 | 186,894 | -13,035 | 0.01% | 2,627,525 |
| 2021-03-18 | 2021-03-16 | 14.033 | 199,929 | +3,769 | 0.01% | 2,805,691 |
| 2021-03-17 | 2021-03-15 | 14.110 | 196,160 | +9,266 | 0.01% | 2,767,787 |
| 2021-03-02 | 2021-02-26 | 14.008 | 186,894 | -107,581 | 0.01% | 2,618,005 |
| 2021-03-01 | 2021-02-25 | 14.339 | 294,475 | +471 | 0.02% | 4,222,496 |
| 2021-02-26 | 2021-02-24 | 14.339 | 294,004 | -3,141 | 0.02% | 4,215,743 |
| 2021-02-25 | 2021-02-23 | 14.823 | 297,145 | +3,141 | 0.02% | 4,404,573 |
| 2021-02-24 | 2021-02-22 | 15.078 | 294,004 | -70,674 | 0.02% | 4,432,894 |
| 2021-02-23 | 2021-02-19 | 15.103 | 364,678 | -47,116 | 0.03% | 5,507,782 |
| 2021-02-22 | 2021-02-18 | 14.314 | 411,794 | -5,497 | 0.03% | 5,894,253 |
| 2021-02-19 | 2021-02-17 | 14.517 | 417,291 | +5,497 | 0.03% | 6,057,959 |
| 2021-02-17 | 2021-02-11 | 13.982 | 411,794 | -4,084 | 0.03% | 5,757,909 |
| 2021-02-16 | 2021-02-09 | 13.881 | 415,878 | -1,727 | 0.03% | 5,772,646 |
| 2021-02-10 | 2021-02-08 | 13.677 | 417,605 | +785 | 0.03% | 5,711,529 |
| 2021-02-09 | 2021-02-05 | 13.804 | 416,820 | +5,026 | 0.03% | 5,753,873 |
| 2021-02-08 | 2021-02-04 | 14.059 | 411,794 | -2,199 | 0.03% | 5,789,373 |
| 2021-02-05 | 2021-02-03 | 14.517 | 413,993 | +2,199 | 0.03% | 6,010,081 |
| 2021-02-04 | 2021-02-02 | 14.517 | 411,794 | +38,321 | 0.03% | 5,978,157 |
| 2021-02-03 | 2021-02-01 | 14.390 | 373,473 | +13,821 | 0.03% | 5,374,278 |
| 2021-02-02 | 2021-01-29 | 14.441 | 359,652 | +2,827 | 0.03% | 5,193,713 |
| 2021-02-01 | 2021-01-28 | 14.848 | 356,825 | -1,257 | 0.03% | 5,298,297 |
| 2021-01-27 | 2021-01-25 | 15.714 | 358,082 | +1,257 | 0.03% | 5,627,041 |
| 2021-01-21 | 2021-01-19 | 16.147 | 356,825 | -70,675 | 0.03% | 5,761,784 |
| 2021-01-20 | 2021-01-18 | 15.027 | 427,500 | -157 | 0.03% | 6,423,927 |
| 2021-01-19 | 2021-01-15 | 14.772 | 427,657 | +157 | 0.03% | 6,317,366 |
| 2021-01-15 | 2021-01-13 | 14.721 | 427,500 | +56,540 | 0.03% | 6,293,271 |
| 2021-01-14 | 2021-01-12 | 15.052 | 370,960 | +63,449 | 0.03% | 5,583,763 |
| 2021-01-11 | 2021-01-07 | 13.855 | 307,511 | -7,381 | 0.02% | 4,260,612 |
| 2021-01-08 | 2021-01-06 | 14.008 | 314,892 | +70,988 | 0.02% | 4,410,997 |
| 2021-01-07 | 2021-01-05 | 13.932 | 243,904 | +3,298 | 0.02% | 3,397,963 |
| 2021-01-06 | 2021-01-04 | 13.728 | 240,606 | +39,263 | 0.02% | 3,302,993 |
| 2020-12-30 | 2020-12-28 | 13.295 | 201,343 | -21,673 | 0.02% | 2,676,822 |
| 2020-12-29 | 2020-12-24 | 12.989 | 223,016 | +157 | 0.02% | 2,896,801 |
| 2020-12-28 | 2020-12-22 | 13.167 | 222,859 | +10,209 | 0.02% | 2,934,494 |
| 2020-12-23 | 2020-12-21 | 13.524 | 212,650 | -1,885 | 0.02% | 2,875,891 |
| 2020-12-22 | 2020-12-18 | 13.600 | 214,535 | +1,885 | 0.02% | 2,917,775 |
| 2020-12-17 | 2020-12-15 | 13.371 | 212,650 | -786 | 0.02% | 2,843,395 |
| 2020-12-04 | 2020-12-02 | 14.365 | 213,436 | +7,853 | 0.02% | 3,065,909 |
| 2020-12-03 | 2020-12-01 | 14.466 | 205,583 | -8,481 | 0.02% | 2,974,048 |
| 2020-12-02 | 2020-11-30 | 13.779 | 214,064 | +314 | 0.02% | 2,949,534 |
| 2020-12-01 | 2020-11-27 | 14.415 | 213,750 | +8,167 | 0.02% | 3,081,307 |
| 2020-11-11 | 2020-11-09 | 14.747 | 205,583 | +7,853 | 0.02% | 3,031,644 |
| 2020-11-06 | 2020-11-04 | 13.575 | 197,730 | -2,827 | 0.01% | 2,684,184 |
| 2020-11-05 | 2020-11-03 | 13.779 | 200,557 | +1,256 | 0.02% | 2,763,424 |
| 2020-10-30 | 2020-10-28 | 12.989 | 199,301 | -3,926 | 0.01% | 2,588,762 |
| 2020-10-29 | 2020-10-27 | 12.989 | 203,227 | +3,769 | 0.02% | 2,639,757 |
| 2020-10-28 | 2020-10-23 | 13.371 | 199,458 | +157 | 0.01% | 2,667,001 |
| 2020-10-14 | 2020-10-09 | 12.887 | 199,301 | -6,753 | 0.01% | 2,568,458 |
| 2020-10-12 | 2020-10-08 | 13.040 | 206,054 | +5,497 | 0.02% | 2,686,974 |
| 2020-10-07 | 2020-10-05 | 12.964 | 200,557 | +471 | 0.02% | 2,599,968 |
| 2020-10-06 | 2020-09-30 | 12.442 | 200,086 | -157 | 0.01% | 2,489,394 |
| 2020-10-05 | 2020-09-29 | 12.442 | 200,243 | +157 | 0.01% | 2,491,348 |
| 2020-09-22 | 2020-09-18 | 12.416 | 200,086 | +785 | 0.01% | 2,484,298 |
| 2020-09-17 | 2020-09-15 | 12.416 | 199,301 | -6,439 | 0.01% | 2,474,552 |
| 2020-09-16 | 2020-09-14 | 12.136 | 205,740 | -9,580 | 0.02% | 2,496,859 |
| 2020-09-15 | 2020-09-11 | 12.276 | 215,320 | +9,580 | 0.02% | 2,643,284 |
| 2020-09-14 | 2020-09-10 | 12.251 | 205,740 | +6,439 | 0.02% | 2,520,439 |
| 2020-09-07 | 2020-09-03 | 12.123 | 199,301 | -1,570 | 0.01% | 2,416,178 |
| 2020-09-04 | 2020-09-02 | 12.009 | 200,871 | +1,570 | 0.02% | 2,412,189 |
| 2020-08-31 | 2020-08-27 | 11.665 | 199,301 | -1,256 | 0.01% | 2,324,810 |
| 2020-08-28 | 2020-08-26 | 11.703 | 200,557 | +1,256 | 0.02% | 2,347,123 |
| 2020-08-20 | 2020-08-18 | 12.200 | 199,301 | -942 | 0.01% | 2,431,406 |
| 2020-08-19 | 2020-08-17 | 12.352 | 200,243 | -628 | 0.01% | 2,473,498 |
| 2020-08-18 | 2020-08-14 | 12.060 | 200,871 | +1,570 | 0.02% | 2,422,421 |
| 2020-08-11 | 2020-08-07 | 12.149 | 199,301 | -46,802 | 0.01% | 2,421,254 |
| 2020-08-10 | 2020-08-06 | 12.531 | 246,103 | +20,103 | 0.02% | 3,083,859 |
| 2020-08-03 | 2020-07-30 | 11.779 | 226,000 | -942 | 0.02% | 2,662,151 |
| 2020-07-31 | 2020-07-29 | 11.779 | 226,942 | +942 | 0.02% | 2,673,247 |
| 2020-07-28 | 2020-07-24 | 11.537 | 226,000 | -1,570 | 0.02% | 2,607,469 |
| 2020-07-24 | 2020-07-22 | 11.894 | 227,570 | +1,570 | 0.02% | 2,706,726 |
| 2020-07-22 | 2020-07-20 | 11.920 | 226,000 | -157 | 0.02% | 2,693,809 |
| 2020-07-21 | 2020-07-17 | 11.346 | 226,157 | -26,542 | 0.02% | 2,566,080 |
| 2020-07-17 | 2020-07-15 | 11.920 | 252,699 | -10,051 | 0.02% | 3,012,048 |
| 2020-07-16 | 2020-07-14 | 11.907 | 262,750 | +10,051 | 0.02% | 3,128,505 |
| 2020-07-08 | 2020-07-06 | 13.575 | 252,699 | -3,926 | 0.02% | 3,430,387 |
| 2020-07-06 | 2020-07-02 | 11.474 | 256,625 | -4,712 | 0.02% | 2,944,464 |
| 2020-07-03 | 2020-06-30 | 10.570 | 261,337 | +4,712 | 0.02% | 2,762,240 |
| 2020-06-29 | 2020-06-24 | 10.863 | 256,625 | -1,728 | 0.02% | 2,787,600 |
| 2020-06-26 | 2020-06-23 | 10.913 | 258,353 | +1,728 | 0.02% | 2,819,530 |
| 2020-06-22 | 2020-06-18 | 11.424 | 256,625 | +8,716 | 0.02% | 2,931,618 |
| 2020-06-19 | 2020-06-17 | 11.291 | 247,909 | +3,812 | 0.02% | 2,799,041 |
| 2020-06-16 | 2020-06-12 | 11.064 | 244,097 | -2,403 | 0.02% | 2,700,751 |
| 2020-06-15 | 2020-06-11 | 11.078 | 246,500 | +2,253 | 0.02% | 2,730,620 |
| 2020-06-12 | 2020-06-10 | 11.264 | 244,247 | +150 | 0.02% | 2,751,191 |
| 2020-06-11 | 2020-06-09 | 11.370 | 244,097 | -3,455 | 0.02% | 2,775,501 |
| 2020-06-10 | 2020-06-08 | 10.891 | 247,552 | +3,455 | 0.02% | 2,696,130 |
| 2020-06-05 | 2020-06-03 | 10.865 | 244,097 | -3,455 | 0.02% | 2,652,001 |
| 2020-06-04 | 2020-06-02 | 10.825 | 247,552 | -1,802 | 0.02% | 2,679,650 |
| 2020-06-03 | 2020-06-01 | 10.798 | 249,354 | +5,257 | 0.02% | 2,692,516 |
| 2020-06-02 | 2020-05-29 | 10.505 | 244,097 | -601 | 0.02% | 2,564,251 |
| 2020-06-01 | 2020-05-28 | 10.465 | 244,698 | +601 | 0.02% | 2,560,791 |
| 2020-05-29 | 2020-05-27 | 10.785 | 244,097 | -9,163 | 0.02% | 2,632,501 |
| 2020-05-28 | 2020-05-26 | 10.745 | 253,260 | +8,712 | 0.02% | 2,721,205 |
| 2020-05-27 | 2020-05-25 | 10.438 | 244,548 | +451 | 0.02% | 2,552,709 |
| 2020-05-13 | 2020-05-11 | 10.958 | 244,097 | -150 | 0.02% | 2,674,751 |
| 2020-05-12 | 2020-05-08 | 10.971 | 244,247 | -451 | 0.02% | 2,679,647 |
| 2020-05-11 | 2020-05-07 | 10.838 | 244,698 | +601 | 0.02% | 2,652,015 |
| 2020-05-04 | 2020-04-28 | 11.131 | 244,097 | -1,502 | 0.02% | 2,717,001 |
| 2020-04-28 | 2020-04-24 | 10.625 | 245,599 | -5,858 | 0.02% | 2,609,460 |
| 2020-04-27 | 2020-04-23 | 10.798 | 251,457 | +5,858 | 0.02% | 2,715,224 |
| 2020-04-22 | 2020-04-20 | 11.171 | 245,599 | -6,609 | 0.02% | 2,743,530 |
| 2020-04-21 | 2020-04-17 | 11.224 | 252,208 | +6,609 | 0.02% | 2,830,789 |
| 2020-04-14 | 2020-04-08 | 11.544 | 245,599 | -2,704 | 0.02% | 2,835,090 |
| 2020-04-09 | 2020-04-07 | 11.743 | 248,303 | +2,704 | 0.02% | 2,915,893 |
| 2020-04-03 | 2020-04-01 | 10.931 | 245,599 | -2,854 | 0.02% | 2,684,670 |
| 2020-04-02 | 2020-03-31 | 11.064 | 248,453 | +2,854 | 0.02% | 2,748,947 |
| 2020-03-27 | 2020-03-25 | 10.971 | 245,599 | -7,210 | 0.02% | 2,694,480 |
| 2020-03-26 | 2020-03-24 | 10.572 | 252,809 | +5,407 | 0.02% | 2,672,601 |
| 2020-03-25 | 2020-03-23 | 10.119 | 247,402 | +1,803 | 0.02% | 2,503,444 |
| 2020-03-24 | 2020-03-20 | 10.585 | 245,599 | -5,858 | 0.02% | 2,599,650 |
| 2020-03-23 | 2020-03-19 | 10.252 | 251,457 | -6,760 | 0.02% | 2,577,956 |
| 2020-03-20 | 2020-03-18 | 10.572 | 258,217 | +12,618 | 0.02% | 2,729,772 |
| 2020-03-18 | 2020-03-16 | 11.397 | 245,599 | -4,807 | 0.02% | 2,799,120 |
| 2020-03-17 | 2020-03-13 | 11.730 | 250,406 | +3,305 | 0.02% | 2,937,256 |
| 2020-03-06 | 2020-03-04 | 12.755 | 247,101 | -1,502 | 0.02% | 3,151,818 |
| 2020-03-05 | 2020-03-03 | 12.662 | 248,603 | +1,502 | 0.02% | 3,147,806 |
| 2020-03-04 | 2020-03-02 | 12.808 | 247,101 | -150 | 0.02% | 3,164,978 |
| 2020-03-03 | 2020-02-28 | 12.409 | 247,251 | -751 | 0.02% | 3,068,139 |
| 2020-03-02 | 2020-02-27 | 12.995 | 248,002 | +901 | 0.02% | 3,222,746 |
| 2020-02-28 | 2020-02-26 | 12.942 | 247,101 | -1,502 | 0.02% | 3,197,878 |
| 2020-02-27 | 2020-02-25 | 13.101 | 248,603 | +1,502 | 0.02% | 3,257,036 |
| 2020-02-26 | 2020-02-24 | 13.101 | 247,101 | -4,657 | 0.02% | 3,237,358 |
| 2020-02-25 | 2020-02-21 | 13.301 | 251,758 | +3,155 | 0.02% | 3,348,651 |
| 2020-02-06 | 2020-02-04 | 11.876 | 248,603 | -751 | 0.02% | 2,952,516 |
| 2020-01-31 | 2020-01-29 | 11.783 | 249,354 | +751 | 0.02% | 2,938,196 |
| 2020-01-16 | 2020-01-14 | 13.581 | 248,603 | -11,567 | 0.02% | 3,376,196 |
| 2020-01-15 | 2020-01-13 | 13.474 | 260,170 | +11,567 | 0.02% | 3,505,571 |
| 2020-01-14 | 2020-01-10 | 13.501 | 248,603 | -151 | 0.02% | 3,356,336 |
| 2020-01-13 | 2020-01-09 | 13.234 | 248,754 | +151 | 0.02% | 3,292,134 |
| 2020-01-06 | 2020-01-02 | 13.128 | 248,603 | -23,584 | 0.02% | 3,263,656 |
| 2020-01-03 | 2019-12-31 | 12.635 | 272,187 | +28,991 | 0.02% | 3,439,178 |
| 2020-01-02 | 2019-12-27 | 12.209 | 243,196 | +4,357 | 0.02% | 2,969,251 |
| 2019-12-30 | 2019-12-24 | 12.183 | 238,839 | -11,116 | 0.02% | 2,909,695 |
| 2019-12-27 | 2019-12-20 | 12.409 | 249,955 | -11,416 | 0.02% | 3,101,693 |
| 2019-12-20 | 2019-12-18 | 12.609 | 261,371 | -18,777 | 0.02% | 3,295,554 |
| 2019-12-19 | 2019-12-17 | 12.622 | 280,148 | -1,803 | 0.02% | 3,536,038 |
| 2019-12-18 | 2019-12-16 | 12.076 | 281,951 | +1,803 | 0.02% | 3,404,882 |
| 2019-12-17 | 2019-12-13 | 11.983 | 280,148 | +63,090 | 0.02% | 3,356,998 |
| 2019-12-16 | 2019-12-12 | 11.570 | 217,058 | +751 | 0.02% | 2,511,404 |
| 2019-12-13 | 2019-12-11 | 11.690 | 216,307 | -751 | 0.02% | 2,528,635 |
| 2019-12-12 | 2019-12-10 | 11.464 | 217,058 | +751 | 0.02% | 2,488,285 |
| 2019-11-20 | 2019-11-18 | 11.184 | 216,307 | -451 | 0.02% | 2,419,195 |
| 2019-11-19 | 2019-11-15 | 11.038 | 216,758 | +451 | 0.02% | 2,392,493 |
| 2019-11-14 | 2019-11-12 | 11.357 | 216,307 | -1,202 | 0.02% | 2,456,635 |
| 2019-11-13 | 2019-11-11 | 11.304 | 217,509 | +1,202 | 0.02% | 2,458,703 |
| 2019-11-07 | 2019-11-05 | 11.890 | 216,307 | -123,476 | 0.02% | 2,571,835 |
| 2019-11-06 | 2019-11-04 | 11.397 | 339,783 | +150 | 0.03% | 3,872,545 |
| 2019-11-05 | 2019-11-01 | 11.527 | 339,633 | -901 | 0.03% | 3,915,065 |
| 2019-11-04 | 2019-10-31 | 11.199 | 340,534 | +9,838 | 0.03% | 3,813,695 |
| 2019-10-29 | 2019-10-25 | 11.527 | 330,696 | -4,973 | 0.03% | 3,812,045 |
| 2019-10-28 | 2019-10-24 | 11.486 | 335,669 | +4,973 | 0.03% | 3,855,601 |
| 2019-09-27 | 2019-09-25 | 11.144 | 330,696 | -3,364 | 0.03% | 3,685,429 |
| 2019-09-26 | 2019-09-24 | 11.486 | 334,060 | -7,021 | 0.03% | 3,837,119 |
| 2019-09-25 | 2019-09-23 | 11.541 | 341,081 | +7,167 | 0.03% | 3,936,421 |
| 2019-09-24 | 2019-09-20 | 11.842 | 333,914 | +3,218 | 0.03% | 3,954,158 |
| 2019-09-19 | 2019-09-17 | 11.814 | 330,696 | -3,218 | 0.03% | 3,907,007 |
| 2019-09-18 | 2019-09-16 | 12.184 | 333,914 | +3,218 | 0.03% | 4,068,308 |
| 2019-09-16 | 2019-09-12 | 12.143 | 330,696 | +45,341 | 0.03% | 4,015,535 |
| 2019-09-13 | 2019-09-11 | 12.334 | 285,355 | +83,515 | 0.02% | 3,519,602 |
| 2019-09-11 | 2019-09-09 | 12.129 | 201,840 | -12,286 | 0.02% | 2,448,118 |
| 2019-09-10 | 2019-09-06 | 12.252 | 214,126 | +12,286 | 0.02% | 2,623,487 |
| 2019-09-06 | 2019-09-04 | 11.582 | 201,840 | +8,776 | 0.02% | 2,337,718 |
| 2019-08-21 | 2019-08-19 | 10.912 | 193,064 | -1,902 | 0.02% | 2,106,715 |
| 2019-08-20 | 2019-08-16 | 10.379 | 194,966 | +1,902 | 0.02% | 2,023,495 |
| 2019-08-15 | 2019-08-13 | 10.242 | 193,064 | -3,803 | 0.02% | 1,977,355 |
| 2019-08-13 | 2019-08-09 | 10.502 | 196,867 | +1,755 | 0.02% | 2,067,453 |
| 2019-08-09 | 2019-08-07 | 10.461 | 195,112 | -1,902 | 0.02% | 2,041,019 |
| 2019-08-08 | 2019-08-06 | 10.584 | 197,014 | +3,803 | 0.02% | 2,085,161 |
| 2019-08-01 | 2019-07-30 | 12.402 | 193,211 | -2,194 | 0.02% | 2,396,297 |
| 2019-07-31 | 2019-07-29 | 12.430 | 195,405 | -54,848 | 0.02% | 2,428,852 |
| 2019-07-09 | 2019-07-05 | 12.580 | 250,253 | -1,462 | 0.02% | 3,148,246 |
| 2019-07-08 | 2019-07-04 | 12.621 | 251,715 | +1,462 | 0.02% | 3,176,964 |
| 2019-07-04 | 2019-07-02 | 12.908 | 250,253 | -1,170 | 0.02% | 3,230,374 |
| 2019-06-20 | 2019-06-18 | 11.883 | 251,423 | -731 | 0.02% | 2,987,627 |
| 2019-06-12 | 2019-06-10 | 12.156 | 252,154 | -1,609 | 0.02% | 3,065,273 |
| 2019-06-11 | 2019-06-06 | 11.924 | 253,763 | +1,609 | 0.02% | 3,025,842 |
| 2019-06-10 | 2019-06-05 | 11.965 | 252,154 | -4,095 | 0.02% | 3,017,001 |
| 2019-06-06 | 2019-06-04 | 11.938 | 256,249 | +4,095 | 0.02% | 3,058,989 |
| 2019-06-03 | 2019-05-30 | 12.361 | 252,154 | +21,939 | 0.02% | 3,116,993 |
| 2019-05-14 | 2019-05-09 | 12.949 | 230,215 | -439 | 0.02% | 2,981,159 |
| 2019-05-09 | 2019-05-07 | 13.619 | 230,654 | -2,193 | 0.02% | 3,141,390 |
| 2019-05-08 | 2019-05-06 | 13.387 | 232,847 | +13,163 | 0.02% | 3,117,130 |
| 2019-05-03 | 2019-04-30 | 14.495 | 219,684 | +1,024 | 0.02% | 3,184,240 |
| 2019-04-26 | 2019-04-24 | 15.151 | 218,660 | +731 | 0.02% | 3,312,918 |
| 2019-04-18 | 2019-04-16 | 15.643 | 217,929 | +21,939 | 0.02% | 3,409,122 |
| 2019-04-17 | 2019-04-15 | 15.370 | 195,990 | -731 | 0.02% | 3,012,324 |
| 2019-04-10 | 2019-04-08 | 15.917 | 196,721 | -878 | 0.02% | 3,131,160 |
| 2019-04-03 | 2019-04-01 | 15.835 | 197,599 | +878 | 0.02% | 3,128,923 |
| 2019-03-28 | 2019-03-26 | 15.452 | 196,721 | -6,728 | 0.02% | 3,039,700 |
| 2019-03-27 | 2019-03-25 | 15.753 | 203,449 | +7,459 | 0.02% | 3,204,864 |
| 2019-03-11 | 2019-03-07 | 17.776 | 195,990 | -87,756 | 0.02% | 3,484,005 |
| 2019-03-08 | 2019-03-06 | 18.214 | 283,746 | +87,756 | 0.02% | 5,168,155 |
| 2019-03-06 | 2019-03-04 | 18.679 | 195,990 | -11,116 | 0.02% | 3,660,885 |
| 2019-03-04 | 2019-02-28 | 18.105 | 207,106 | -1,023 | 0.02% | 3,749,576 |
| 2019-02-28 | 2019-02-26 | 18.843 | 208,129 | +1,023 | 0.02% | 3,921,781 |
| 2019-02-27 | 2019-02-25 | 19.171 | 207,106 | +147 | 0.02% | 3,970,473 |
| 2019-02-26 | 2019-02-22 | 17.694 | 206,959 | -12,432 | 0.02% | 3,662,015 |
| 2019-02-25 | 2019-02-21 | 16.409 | 219,391 | +1,462 | 0.02% | 3,599,992 |
| 2019-02-22 | 2019-02-20 | 16.683 | 217,929 | -1,462 | 0.02% | 3,635,602 |
| 2019-02-21 | 2019-02-19 | 16.628 | 219,391 | +1,462 | 0.02% | 3,647,992 |
| 2019-02-20 | 2019-02-18 | 16.136 | 217,929 | -3,803 | 0.02% | 3,516,402 |
| 2019-02-19 | 2019-02-15 | 15.233 | 221,732 | +3,803 | 0.02% | 3,377,653 |
| 2019-02-18 | 2019-02-14 | 15.944 | 217,929 | +21,939 | 0.02% | 3,474,682 |
| 2019-02-15 | 2019-02-13 | 16.409 | 195,990 | -2,194 | 0.02% | 3,216,005 |
| 2019-02-14 | 2019-02-12 | 15.944 | 198,184 | -731 | 0.02% | 3,159,866 |
| 2019-01-23 | 2019-01-21 | 15.725 | 198,915 | +2,194 | 0.02% | 3,128,001 |
| 2019-01-03 | 2018-12-31 | 14.522 | 196,721 | -731 | 0.02% | 2,856,780 |
| 2019-01-02 | 2018-12-27 | 14.002 | 197,452 | +731 | 0.02% | 2,764,796 |
| 2018-12-07 | 2018-12-05 | 16.491 | 196,721 | -439 | 0.02% | 3,244,140 |
| 2018-12-06 | 2018-12-04 | 16.792 | 197,160 | +439 | 0.02% | 3,310,691 |
| 2018-11-28 | 2018-11-26 | 15.616 | 196,721 | -878 | 0.02% | 3,071,980 |
| 2018-11-27 | 2018-11-23 | 15.479 | 197,599 | +878 | 0.02% | 3,058,671 |
| 2018-11-20 | 2018-11-16 | 16.327 | 196,721 | -731 | 0.02% | 3,211,860 |
| 2018-11-16 | 2018-11-14 | 15.507 | 197,452 | -11,409 | 0.02% | 3,061,795 |
| 2018-11-15 | 2018-11-13 | 15.424 | 208,861 | +439 | 0.02% | 3,221,573 |
| 2018-11-13 | 2018-11-09 | 14.741 | 208,422 | -3,656 | 0.02% | 3,072,302 |
| 2018-11-08 | 2018-11-06 | 15.260 | 212,078 | -7,313 | 0.02% | 3,236,394 |
| 2018-11-06 | 2018-11-02 | 15.452 | 219,391 | +7,313 | 0.02% | 3,389,993 |
| 2018-10-31 | 2018-10-29 | 13.223 | 212,078 | -3,657 | 0.02% | 2,804,294 |
| 2018-10-29 | 2018-10-25 | 13.073 | 215,735 | +3,657 | 0.02% | 2,820,201 |
| 2018-10-26 | 2018-10-24 | 12.690 | 212,078 | -7,313 | 0.02% | 2,691,195 |
| 2018-10-25 | 2018-10-23 | 12.553 | 219,391 | -14,627 | 0.02% | 2,753,994 |
| 2018-10-24 | 2018-10-22 | 13.073 | 234,018 | +29,253 | 0.02% | 3,059,206 |
| 2018-10-16 | 2018-10-12 | 12.375 | 204,765 | -3,364 | 0.02% | 2,533,995 |
| 2018-10-15 | 2018-10-11 | 12.252 | 208,129 | +3,364 | 0.02% | 2,550,011 |
| 2018-10-09 | 2018-10-05 | 12.963 | 204,765 | +7,313 | 0.02% | 2,654,395 |
| 2018-08-07 | 2018-08-03 | 14.221 | 197,452 | -4,096 | 0.02% | 2,807,995 |
| 2018-08-06 | 2018-08-02 | 14.413 | 201,548 | +4,096 | 0.02% | 2,904,829 |
| 2018-07-26 | 2018-07-24 | 15.288 | 197,452 | -10,970 | 0.02% | 3,018,595 |
| 2018-07-25 | 2018-07-23 | 14.905 | 208,422 | +10,970 | 0.02% | 3,106,502 |
| 2018-07-18 | 2018-07-16 | 14.795 | 197,452 | -585 | 0.02% | 2,921,395 |
| 2018-07-17 | 2018-07-13 | 14.905 | 198,037 | +585 | 0.02% | 2,951,715 |
| 2018-07-13 | 2018-07-11 | 15.798 | 197,452 | +8,431 | 0.02% | 3,119,398 |
| 2018-07-09 | 2018-07-05 | 15.513 | 189,021 | -7,001 | 0.02% | 2,932,203 |
| 2018-07-05 | 2018-07-03 | 15.970 | 196,022 | -7,000 | 0.02% | 3,130,407 |
| 2018-06-12 | 2018-06-08 | 18.569 | 203,022 | +700 | 0.02% | 3,769,994 |
| 2018-06-06 | 2018-06-04 | 19.169 | 202,322 | -700 | 0.02% | 3,878,375 |
| 2018-06-05 | 2018-06-01 | 18.769 | 203,022 | -11,202 | 0.02% | 3,810,594 |
| 2018-06-01 | 2018-05-30 | 18.512 | 214,224 | +701 | 0.02% | 3,965,768 |
| 2018-05-25 | 2018-05-23 | 19.284 | 213,523 | +7,000 | 0.02% | 4,117,491 |
| 2018-05-24 | 2018-05-21 | 19.512 | 206,523 | +2,801 | 0.02% | 4,029,706 |
| 2018-05-15 | 2018-05-11 | 19.855 | 203,722 | -280 | 0.02% | 4,044,892 |
| 2018-05-10 | 2018-05-08 | 19.655 | 204,002 | +3,500 | 0.02% | 4,009,655 |
| 2018-04-23 | 2018-04-19 | 20.626 | 200,502 | -700 | 0.02% | 4,135,615 |
| 2018-04-18 | 2018-04-16 | 20.255 | 201,202 | +3,500 | 0.02% | 4,075,329 |
| 2018-04-17 | 2018-04-13 | 20.969 | 197,702 | -140 | 0.02% | 4,145,637 |
| 2018-04-11 | 2018-04-09 | 20.798 | 197,842 | -700 | 0.02% | 4,114,661 |
| 2018-04-10 | 2018-04-06 | 20.598 | 198,542 | +700 | 0.02% | 4,089,515 |
| 2018-04-06 | 2018-04-03 | 21.083 | 197,842 | -2,100 | 0.02% | 4,171,181 |
| 2018-04-04 | 2018-03-29 | 20.598 | 199,942 | +2,100 | 0.02% | 4,118,352 |
| 2018-03-23 | 2018-03-21 | 21.169 | 197,842 | +700 | 0.02% | 4,188,137 |
| 2018-03-15 | 2018-03-13 | 21.912 | 197,142 | -700 | 0.02% | 4,319,751 |
| 2018-03-14 | 2018-03-12 | 21.998 | 197,842 | -11,901 | 0.02% | 4,352,045 |
| 2018-03-13 | 2018-03-09 | 21.598 | 209,743 | +3,500 | 0.02% | 4,529,951 |
| 2018-03-09 | 2018-03-07 | 21.255 | 206,243 | +1,400 | 0.02% | 4,383,655 |
| 2018-03-08 | 2018-03-06 | 21.540 | 204,843 | +8,401 | 0.02% | 4,412,418 |
| 2018-03-01 | 2018-02-27 | 21.883 | 196,442 | -4,200 | 0.02% | 4,298,801 |
| 2018-02-28 | 2018-02-26 | 21.969 | 200,642 | +4,200 | 0.02% | 4,407,907 |
| 2018-02-05 | 2018-02-01 | 24.226 | 196,442 | +1,401 | 0.02% | 4,758,986 |
| 2018-02-01 | 2018-01-30 | 25.169 | 195,041 | -1,401 | 0.02% | 4,908,921 |
| 2018-01-31 | 2018-01-29 | 25.112 | 196,442 | -2,800 | 0.02% | 4,932,958 |
| 2018-01-30 | 2018-01-26 | 25.369 | 199,242 | -2,800 | 0.02% | 5,054,498 |
| 2018-01-29 | 2018-01-25 | 25.197 | 202,042 | +9,381 | 0.02% | 5,090,898 |
| 2018-01-26 | 2018-01-24 | 26.054 | 192,661 | +6,301 | 0.02% | 5,019,643 |
| 2018-01-23 | 2018-01-19 | 24.883 | 186,360 | -421 | 0.02% | 4,637,192 |
| 2018-01-22 | 2018-01-18 | 24.226 | 186,781 | -2,800 | 0.02% | 4,524,939 |
| 2017-12-08 | 2017-12-06 | 22.055 | 189,581 | -700 | 0.02% | 4,181,155 |
| 2017-11-24 | 2017-11-22 | 23.140 | 190,281 | +1,400 | 0.02% | 4,403,162 |
| 2017-11-22 | 2017-11-20 | 22.312 | 188,881 | -560 | 0.02% | 4,214,281 |
| 2017-11-15 | 2017-11-13 | 23.712 | 189,441 | -7,001 | 0.02% | 4,491,964 |
| 2017-11-14 | 2017-11-10 | 23.912 | 196,442 | +5,601 | 0.02% | 4,697,253 |
| 2017-11-10 | 2017-11-08 | 23.826 | 190,841 | +1,120 | 0.02% | 4,546,968 |
| 2017-11-08 | 2017-11-06 | 23.340 | 189,721 | -5,600 | 0.02% | 4,428,143 |
| 2017-11-07 | 2017-11-03 | 23.597 | 195,321 | +1,680 | 0.02% | 4,609,069 |
| 2017-11-06 | 2017-11-02 | 23.683 | 193,641 | +5,600 | 0.02% | 4,586,021 |
| 2017-11-03 | 2017-11-01 | 23.712 | 188,041 | -28,003 | 0.02% | 4,458,768 |
| 2017-10-31 | 2017-10-27 | 24.283 | 216,044 | -700 | 0.02% | 5,246,206 |
| 2017-10-30 | 2017-10-26 | 24.283 | 216,744 | +1,400 | 0.02% | 5,263,204 |
| 2017-10-20 | 2017-10-18 | 25.026 | 215,344 | +700 | 0.02% | 5,389,160 |
| 2017-10-19 | 2017-10-17 | 25.197 | 214,644 | +700 | 0.02% | 5,408,434 |
| 2017-10-18 | 2017-10-16 | 25.511 | 213,944 | +28,004 | 0.02% | 5,458,028 |
| 2017-10-12 | 2017-10-10 | 25.340 | 185,940 | -13,022 | 0.02% | 4,711,733 |
| 2017-10-10 | 2017-10-06 | 24.969 | 198,962 | -140 | 0.02% | 4,967,819 |
| 2017-10-09 | 2017-10-04 | 24.854 | 199,102 | +140 | 0.02% | 4,948,563 |
| 2017-10-06 | 2017-10-03 | 24.969 | 198,962 | -140 | 0.02% | 4,967,819 |
| 2017-10-04 | 2017-09-29 | 24.254 | 199,102 | +140 | 0.02% | 4,829,114 |
| 2017-10-03 | 2017-09-28 | 24.340 | 198,962 | -140 | 0.02% | 4,842,771 |
| 2017-09-29 | 2017-09-27 | 24.597 | 199,102 | +140 | 0.02% | 4,897,371 |
| 2017-09-25 | 2017-09-21 | 25.226 | 198,962 | -7,001 | 0.02% | 5,018,975 |
| 2017-09-22 | 2017-09-20 | 24.940 | 205,963 | -1,400 | 0.02% | 5,136,741 |
| 2017-09-20 | 2017-09-18 | 24.597 | 207,363 | -3,500 | 0.02% | 5,100,569 |
| 2017-09-15 | 2017-09-13 | 23.626 | 210,863 | -4,201 | 0.02% | 4,981,843 |
| 2017-09-14 | 2017-09-12 | 23.569 | 215,064 | +4,201 | 0.02% | 5,068,808 |
| 2017-09-12 | 2017-09-08 | 23.340 | 210,863 | -2,800 | 0.02% | 4,921,604 |
| 2017-09-11 | 2017-09-07 | 23.255 | 213,663 | +2,800 | 0.02% | 4,968,644 |
| 2017-09-05 | 2017-09-01 | 24.140 | 210,863 | +2,380 | 0.02% | 5,090,275 |
| 2017-08-31 | 2017-08-29 | 23.512 | 208,483 | -4,200 | 0.02% | 4,901,790 |
| 2017-08-30 | 2017-08-28 | 23.712 | 212,683 | -5,601 | 0.02% | 5,043,071 |
| 2017-08-29 | 2017-08-25 | 22.769 | 218,284 | +3,500 | 0.02% | 4,970,092 |
| 2017-08-25 | 2017-08-22 | 22.226 | 214,784 | -1,400 | 0.02% | 4,773,816 |
| 2017-08-18 | 2017-08-16 | 22.369 | 216,184 | -140 | 0.02% | 4,835,813 |
| 2017-08-17 | 2017-08-15 | 22.283 | 216,324 | +140 | 0.02% | 4,820,405 |
| 2017-08-15 | 2017-08-11 | 22.255 | 216,184 | -4,200 | 0.02% | 4,811,109 |
| 2017-08-14 | 2017-08-10 | 22.655 | 220,384 | +3,780 | 0.02% | 4,992,723 |
| 2017-08-10 | 2017-08-08 | 23.112 | 216,604 | -140 | 0.02% | 5,006,096 |
| 2017-08-09 | 2017-08-07 | 23.083 | 216,744 | -3,360 | 0.02% | 5,003,140 |
| 2017-08-08 | 2017-08-04 | 22.940 | 220,104 | +4,060 | 0.02% | 5,049,259 |
| 2017-08-07 | 2017-08-03 | 22.969 | 216,044 | -4,200 | 0.02% | 4,962,293 |
| 2017-08-04 | 2017-08-02 | 23.283 | 220,244 | -8,541 | 0.02% | 5,127,975 |
| 2017-08-03 | 2017-08-01 | 22.769 | 228,785 | +18,202 | 0.02% | 5,209,188 |
| 2017-07-27 | 2017-07-25 | 22.712 | 210,583 | -560 | 0.02% | 4,782,716 |
| 2017-07-24 | 2017-07-20 | 23.112 | 211,143 | +560 | 0.02% | 4,879,883 |
| 2017-07-21 | 2017-07-19 | 23.140 | 210,583 | -2,100 | 0.02% | 4,872,956 |
| 2017-07-20 | 2017-07-18 | 22.569 | 212,683 | -1,401 | 0.02% | 4,800,031 |
| 2017-07-14 | 2017-07-12 | 22.655 | 214,084 | -700 | 0.02% | 4,849,998 |
| 2017-07-13 | 2017-07-11 | 22.483 | 214,784 | -700 | 0.02% | 4,829,040 |
| 2017-06-30 | 2017-06-28 | 22.426 | 215,484 | -4,200 | 0.02% | 4,832,467 |
| 2017-06-26 | 2017-06-22 | 22.655 | 219,684 | +1,400 | 0.02% | 4,976,864 |
| 2017-06-23 | 2017-06-21 | 22.598 | 218,284 | -2,800 | 0.02% | 4,932,676 |
| 2017-06-22 | 2017-06-20 | 22.683 | 221,084 | -8,401 | 0.02% | 5,014,897 |
| 2017-06-21 | 2017-06-19 | 22.683 | 229,485 | +15,401 | 0.02% | 5,205,459 |
| 2017-06-20 | 2017-06-16 | 22.398 | 214,084 | -2,800 | 0.02% | 4,794,954 |
| 2017-06-19 | 2017-06-15 | 22.340 | 216,884 | -2,800 | 0.02% | 4,845,275 |
| 2017-06-16 | 2017-06-14 | 22.512 | 219,684 | +1,400 | 0.02% | 4,945,484 |
| 2017-06-14 | 2017-06-12 | 22.112 | 218,284 | -2,800 | 0.02% | 4,826,664 |
| 2017-06-12 | 2017-06-08 | 22.655 | 221,084 | -1,400 | 0.02% | 5,008,581 |
| 2017-06-09 | 2017-06-07 | 22.626 | 222,484 | +3,500 | 0.02% | 5,033,941 |
| 2017-06-08 | 2017-06-06 | 22.512 | 218,984 | -700 | 0.02% | 4,929,726 |
| 2017-06-07 | 2017-06-05 | 22.512 | 219,684 | +1,400 | 0.02% | 4,945,484 |
| 2017-06-06 | 2017-06-02 | 22.826 | 218,284 | +1,400 | 0.02% | 4,982,564 |
| 2017-06-05 | 2017-06-01 | 22.712 | 216,884 | +2,800 | 0.02% | 4,925,823 |
| 2017-06-02 | 2017-05-31 | 23.083 | 214,084 | +2,101 | 0.02% | 4,941,738 |
| 2017-05-12 | 2017-05-10 | 23.054 | 211,983 | +5,246 | 0.02% | 4,887,014 |
| 2017-04-21 | 2017-04-19 | 23.142 | 206,737 | +1,366 | 0.02% | 4,784,242 |
| 2017-04-18 | 2017-04-12 | 23.874 | 205,371 | -820 | 0.02% | 4,903,030 |
| 2017-04-13 | 2017-04-11 | 23.552 | 206,191 | +1,366 | 0.02% | 4,856,166 |
| 2017-04-10 | 2017-04-06 | 23.933 | 204,825 | +819 | 0.02% | 4,901,995 |
| 2017-03-31 | 2017-03-29 | 24.284 | 204,006 | -2,321 | 0.02% | 4,954,106 |
| 2017-03-29 | 2017-03-27 | 24.372 | 206,327 | -137 | 0.02% | 5,028,601 |
| 2017-03-28 | 2017-03-24 | 24.636 | 206,464 | -3,823 | 0.02% | 5,086,372 |
| 2017-03-27 | 2017-03-23 | 24.753 | 210,287 | +2,731 | 0.02% | 5,205,194 |
| 2017-03-24 | 2017-03-22 | 24.782 | 207,556 | +1,365 | 0.02% | 5,143,674 |
| 2017-03-22 | 2017-03-20 | 25.280 | 206,191 | +3,414 | 0.02% | 5,212,527 |
| 2017-03-16 | 2017-03-14 | 24.929 | 202,777 | -6,827 | 0.02% | 5,054,941 |
| 2017-03-15 | 2017-03-13 | 24.929 | 209,604 | +2,731 | 0.02% | 5,225,128 |
| 2017-03-09 | 2017-03-07 | 25.280 | 206,873 | -137 | 0.02% | 5,229,768 |
| 2017-03-01 | 2017-02-27 | 25.251 | 207,010 | -1,092 | 0.02% | 5,227,167 |
| 2017-02-23 | 2017-02-21 | 25.690 | 208,102 | +4,096 | 0.02% | 5,346,181 |
| 2017-02-21 | 2017-02-17 | 25.749 | 204,006 | -12,289 | 0.02% | 5,252,906 |
| 2017-02-13 | 2017-02-09 | 25.134 | 216,295 | +9,558 | 0.02% | 5,436,277 |
| 2017-02-10 | 2017-02-08 | 24.753 | 206,737 | -1,365 | 0.02% | 5,117,322 |
| 2017-02-08 | 2017-02-06 | 24.284 | 208,102 | +4,096 | 0.02% | 5,053,574 |
| 2017-02-02 | 2017-01-27 | 24.431 | 204,006 | -52,299 | 0.02% | 4,983,986 |
| 2017-01-25 | 2017-01-23 | 24.343 | 256,305 | -2,731 | 0.02% | 6,239,157 |
| 2017-01-24 | 2017-01-20 | 24.284 | 259,036 | +2,731 | 0.02% | 6,290,461 |
| 2017-01-16 | 2017-01-12 | 24.284 | 256,305 | -5,462 | 0.02% | 6,224,141 |
| 2017-01-13 | 2017-01-11 | 24.226 | 261,767 | +5,462 | 0.02% | 6,341,445 |
| 2017-01-11 | 2017-01-09 | 24.108 | 256,305 | +52,299 | 0.02% | 6,179,093 |
| 2017-01-10 | 2017-01-06 | 24.255 | 204,006 | -3,414 | 0.02% | 4,948,130 |
| 2016-12-30 | 2016-12-28 | 23.435 | 207,420 | +3,414 | 0.02% | 4,860,808 |
| 2016-12-13 | 2016-12-09 | 26.042 | 204,006 | -1,092 | 0.02% | 5,312,666 |
| 2016-12-12 | 2016-12-08 | 25.807 | 205,098 | -2,731 | 0.02% | 5,293,040 |
| 2016-12-09 | 2016-12-07 | 25.485 | 207,829 | -956 | 0.02% | 5,296,552 |
| 2016-12-08 | 2016-12-06 | 25.485 | 208,785 | +2,731 | 0.02% | 5,320,915 |
| 2016-12-05 | 2016-12-01 | 26.364 | 206,054 | +1,365 | 0.02% | 5,432,395 |
| 2016-12-02 | 2016-11-30 | 26.598 | 204,689 | -16,795 | 0.02% | 5,444,377 |
| 2016-12-01 | 2016-11-29 | 26.510 | 221,484 | +6,827 | 0.02% | 5,871,631 |
| 2016-11-30 | 2016-11-28 | 26.598 | 214,657 | -5,462 | 0.02% | 5,709,508 |
| 2016-11-28 | 2016-11-24 | 26.510 | 220,119 | +1,366 | 0.02% | 5,835,444 |
| 2016-11-15 | 2016-11-11 | 25.368 | 218,753 | +9,968 | 0.02% | 5,549,319 |
| 2016-11-14 | 2016-11-10 | 25.222 | 208,785 | -2,731 | 0.02% | 5,265,871 |
| 2016-11-02 | 2016-10-31 | 25.280 | 211,516 | -6,828 | 0.02% | 5,347,143 |
| 2016-10-31 | 2016-10-27 | 25.046 | 218,344 | -819 | 0.02% | 5,468,588 |
| 2016-10-27 | 2016-10-25 | 25.280 | 219,163 | -4,643 | 0.02% | 5,540,460 |
| 2016-10-26 | 2016-10-24 | 25.427 | 223,806 | -11,470 | 0.02% | 5,690,616 |
| 2016-10-25 | 2016-10-20 | 25.104 | 235,276 | -37,551 | 0.02% | 5,906,446 |
| 2016-10-20 | 2016-10-18 | 24.987 | 272,827 | -58,853 | 0.02% | 6,817,171 |
| 2016-10-18 | 2016-10-14 | 24.899 | 331,680 | +109,240 | 0.03% | 8,258,592 |
| 2016-09-30 | 2016-09-28 | 24.372 | 222,440 | -1,502 | 0.02% | 5,421,307 |
| 2016-09-29 | 2016-09-27 | 24.313 | 223,942 | +2,867 | 0.02% | 5,444,794 |
| 2016-09-28 | 2016-09-26 | 24.343 | 221,075 | +2,049 | 0.02% | 5,381,563 |
| 2016-09-26 | 2016-09-22 | 25.134 | 219,026 | -1,366 | 0.02% | 5,504,917 |
| 2016-09-22 | 2016-09-20 | 24.694 | 220,392 | +2,048 | 0.02% | 5,442,409 |
| 2016-09-14 | 2016-09-12 | 25.222 | 218,344 | -2,731 | 0.02% | 5,506,964 |
| 2016-09-13 | 2016-09-09 | 26.100 | 221,075 | +2,731 | 0.02% | 5,770,124 |
| 2016-09-12 | 2016-09-08 | 25.778 | 218,344 | -13,655 | 0.02% | 5,628,488 |
| 2016-09-09 | 2016-09-07 | 25.807 | 231,999 | +13,655 | 0.02% | 5,987,284 |
| 2016-09-07 | 2016-09-05 | 25.309 | 218,344 | -5,462 | 0.02% | 5,526,152 |
| 2016-09-05 | 2016-09-01 | 24.518 | 223,806 | +3,414 | 0.02% | 5,487,379 |
| 2016-09-02 | 2016-08-31 | 24.753 | 220,392 | +2,048 | 0.02% | 5,455,321 |
| 2016-09-01 | 2016-08-30 | 24.841 | 218,344 | +2,731 | 0.02% | 5,423,816 |
| 2016-08-24 | 2016-08-22 | 25.104 | 215,613 | +683 | 0.02% | 5,412,820 |
| 2016-08-18 | 2016-08-16 | 26.921 | 214,930 | -819 | 0.02% | 5,786,026 |
| 2016-08-17 | 2016-08-15 | 27.038 | 215,749 | +7,100 | 0.02% | 5,833,354 |
| 2016-08-03 | 2016-07-29 | 24.841 | 208,649 | -1,092 | 0.02% | 5,182,985 |
| 2016-08-01 | 2016-07-28 | 25.397 | 209,741 | +1,092 | 0.02% | 5,326,847 |
| 2016-07-25 | 2016-07-21 | 25.690 | 208,649 | -1,229 | 0.02% | 5,360,234 |
| 2016-07-22 | 2016-07-20 | 25.807 | 209,878 | +1,229 | 0.02% | 5,416,399 |
| 2016-07-13 | 2016-07-11 | 25.544 | 208,649 | -3,140 | 0.02% | 5,329,673 |
| 2016-07-12 | 2016-07-08 | 25.075 | 211,789 | +3,140 | 0.02% | 5,310,617 |
| 2016-07-11 | 2016-07-07 | 25.397 | 208,649 | -136 | 0.02% | 5,299,113 |
| 2016-07-07 | 2016-07-05 | 25.544 | 208,785 | +136 | 0.02% | 5,333,147 |
| 2016-07-04 | 2016-06-29 | 28.083 | 208,649 | -2,731 | 0.02% | 5,859,495 |
| 2016-06-30 | 2016-06-28 | 27.187 | 211,380 | +12,250 | 0.02% | 5,746,806 |
| 2016-06-29 | 2016-06-27 | 27.156 | 199,130 | -1,812 | 0.02% | 5,407,612 |
| 2016-06-28 | 2016-06-24 | 26.971 | 200,942 | +3,107 | 0.02% | 5,419,571 |
| 2016-06-24 | 2016-06-22 | 27.990 | 197,835 | -1,295 | 0.02% | 5,537,469 |
| 2016-06-23 | 2016-06-21 | 27.496 | 199,130 | +1,295 | 0.02% | 5,475,284 |
| 2016-06-06 | 2016-06-02 | 27.651 | 197,835 | -1,036 | 0.02% | 5,470,237 |
| 2016-06-03 | 2016-06-01 | 27.434 | 198,871 | +1,036 | 0.02% | 5,455,875 |
| 2016-06-02 | 2016-05-31 | 27.805 | 197,835 | -259 | 0.02% | 5,500,797 |
| 2016-05-31 | 2016-05-27 | 26.755 | 198,094 | -10,358 | 0.02% | 5,299,919 |
| 2016-05-19 | 2016-05-17 | 26.415 | 208,452 | -20,586 | 0.02% | 5,506,202 |
| 2016-05-13 | 2016-05-11 | 25.673 | 229,038 | +30,944 | 0.02% | 5,880,152 |
| 2016-05-10 | 2016-05-06 | 25.951 | 198,094 | +1,942 | 0.02% | 5,140,799 |
| 2016-04-28 | 2016-04-26 | 27.836 | 196,152 | +647 | 0.02% | 5,460,061 |
| 2016-04-27 | 2016-04-25 | 27.620 | 195,505 | +1,295 | 0.02% | 5,399,771 |
| 2016-04-19 | 2016-04-15 | 29.659 | 194,210 | -1,942 | 0.02% | 5,760,004 |
| 2016-04-15 | 2016-04-13 | 30.246 | 196,152 | +1,942 | 0.02% | 5,932,741 |
| 2016-04-12 | 2016-04-08 | 28.330 | 194,210 | -3,884 | 0.02% | 5,502,004 |
| 2016-04-07 | 2016-04-05 | 28.392 | 198,094 | -647 | 0.02% | 5,624,278 |
| 2016-04-05 | 2016-03-31 | 29.226 | 198,741 | -3,885 | 0.02% | 5,808,428 |
| 2016-04-01 | 2016-03-30 | 29.195 | 202,626 | +6,474 | 0.02% | 5,915,711 |
| 2016-03-24 | 2016-03-22 | 28.299 | 196,152 | -11,005 | 0.02% | 5,550,961 |
| 2016-03-23 | 2016-03-21 | 28.516 | 207,157 | -4,402 | 0.02% | 5,907,195 |
| 2016-03-21 | 2016-03-17 | 24.994 | 211,559 | +2,589 | 0.02% | 5,287,617 |
| 2016-03-17 | 2016-03-15 | 24.067 | 208,970 | -5,179 | 0.02% | 5,029,229 |
| 2016-03-16 | 2016-03-14 | 23.881 | 214,149 | -18,773 | 0.02% | 5,114,174 |
| 2016-03-09 | 2016-03-07 | 24.777 | 232,922 | +2,589 | 0.02% | 5,771,183 |
| 2016-03-04 | 2016-03-02 | 24.221 | 230,333 | -7,121 | 0.02% | 5,578,947 |
| 2016-03-02 | 2016-02-29 | 22.151 | 237,454 | -2,589 | 0.02% | 5,259,914 |
| 2016-03-01 | 2016-02-26 | 22.151 | 240,043 | +647 | 0.02% | 5,317,264 |
| 2016-02-29 | 2016-02-25 | 21.719 | 239,396 | +1,295 | 0.02% | 5,199,388 |
| 2016-02-26 | 2016-02-24 | 23.511 | 238,101 | +3,884 | 0.02% | 5,597,909 |
| 2016-02-25 | 2016-02-23 | 23.572 | 234,217 | +1,295 | 0.02% | 5,521,066 |
| 2016-02-24 | 2016-02-22 | 24.252 | 232,922 | +2,589 | 0.02% | 5,648,851 |
| 2016-02-18 | 2016-02-16 | 23.696 | 230,333 | -2,589 | 0.02% | 5,457,975 |
| 2016-02-17 | 2016-02-15 | 23.047 | 232,922 | +2,589 | 0.02% | 5,368,208 |
| 2016-02-03 | 2016-02-01 | 23.542 | 230,333 | -5,179 | 0.02% | 5,422,395 |
| 2016-02-02 | 2016-01-29 | 24.036 | 235,512 | +4,920 | 0.02% | 5,660,732 |
| 2016-01-27 | 2016-01-25 | 25.364 | 230,592 | -32,368 | 0.02% | 5,848,808 |
| 2016-01-26 | 2016-01-22 | 24.808 | 262,960 | +32,368 | 0.02% | 6,523,568 |
| 2016-01-20 | 2016-01-18 | 25.426 | 230,592 | -1,295 | 0.02% | 5,863,056 |
| 2016-01-15 | 2016-01-13 | 25.519 | 231,887 | -1,294 | 0.02% | 5,917,475 |
| 2016-01-13 | 2016-01-11 | 25.457 | 233,181 | -2,590 | 0.02% | 5,936,088 |
| 2016-01-12 | 2016-01-08 | 26.847 | 235,771 | +1,813 | 0.02% | 6,329,802 |
| 2016-01-11 | 2016-01-07 | 26.477 | 233,958 | +647 | 0.02% | 6,194,392 |
| 2015-12-21 | 2015-12-17 | 30.972 | 233,311 | -6,473 | 0.02% | 7,226,027 |
| 2015-12-09 | 2015-12-07 | 30.060 | 239,784 | -9,064 | 0.02% | 7,207,971 |
| 2015-12-08 | 2015-12-04 | 30.585 | 248,848 | +7,769 | 0.02% | 7,611,133 |
| 2015-12-07 | 2015-12-03 | 30.493 | 241,079 | +1,295 | 0.02% | 7,351,171 |
| 2015-12-01 | 2015-11-27 | 28.423 | 239,784 | -1,295 | 0.02% | 6,815,348 |
| 2015-11-25 | 2015-11-23 | 28.670 | 241,079 | -6,474 | 0.02% | 6,911,739 |
| 2015-11-24 | 2015-11-20 | 28.639 | 247,553 | +1,942 | 0.02% | 7,089,701 |
| 2015-11-23 | 2015-11-19 | 28.423 | 245,611 | -9,710 | 0.02% | 6,980,968 |
| 2015-11-20 | 2015-11-18 | 28.083 | 255,321 | -648 | 0.02% | 7,170,186 |
| 2015-11-19 | 2015-11-17 | 27.651 | 255,969 | -9,710 | 0.02% | 7,077,671 |
| 2015-11-18 | 2015-11-16 | 27.342 | 265,679 | -2,590 | 0.02% | 7,264,078 |
| 2015-11-17 | 2015-11-13 | 28.361 | 268,269 | +3,885 | 0.02% | 7,608,397 |
| 2015-11-16 | 2015-11-12 | 27.651 | 264,384 | +14,242 | 0.02% | 7,310,350 |
| 2015-11-13 | 2015-11-11 | 27.620 | 250,142 | +647 | 0.02% | 6,908,824 |
| 2015-11-12 | 2015-11-10 | 27.125 | 249,495 | -9,063 | 0.02% | 6,767,626 |
| 2015-11-11 | 2015-11-09 | 27.403 | 258,558 | -4,532 | 0.02% | 7,085,354 |
| 2015-11-10 | 2015-11-06 | 26.724 | 263,090 | -5,179 | 0.02% | 7,030,730 |
| 2015-11-09 | 2015-11-05 | 26.137 | 268,269 | +12,300 | 0.02% | 7,011,660 |
| 2015-11-06 | 2015-11-04 | 25.272 | 255,969 | +12,948 | 0.02% | 6,468,754 |
| 2015-10-19 | 2015-10-15 | 23.665 | 243,021 | -2,590 | 0.02% | 5,751,122 |
| 2015-10-09 | 2015-10-07 | 23.727 | 245,611 | -3,237 | 0.02% | 5,827,590 |
| 2015-10-08 | 2015-10-06 | 22.491 | 248,848 | -647 | 0.02% | 5,596,874 |
| 2015-10-05 | 2015-09-30 | 21.626 | 249,495 | -13 | 0.02% | 5,395,602 |
| 2015-10-02 | 2015-09-29 | 21.410 | 249,508 | +13 | 0.02% | 5,341,924 |
| 2015-09-25 | 2015-09-23 | 21.533 | 249,495 | +647 | 0.02% | 5,372,478 |
| 2015-09-24 | 2015-09-22 | 22.028 | 248,848 | +2,590 | 0.02% | 5,481,554 |
| 2015-09-21 | 2015-09-17 | 23.820 | 246,258 | -2,978 | 0.02% | 5,865,766 |
| 2015-09-16 | 2015-09-14 | 23.542 | 249,236 | -6,474 | 0.02% | 5,867,400 |
| 2015-09-14 | 2015-09-10 | 24.036 | 255,710 | -259 | 0.02% | 6,146,209 |
| 2015-09-11 | 2015-09-09 | 24.159 | 255,969 | -23,434 | 0.02% | 6,184,066 |
| 2015-09-08 | 2015-09-04 | 20.081 | 279,403 | -648 | 0.03% | 5,610,795 |
| 2015-09-01 | 2015-08-28 | 20.885 | 280,051 | -13,594 | 0.03% | 5,848,760 |
| 2015-08-31 | 2015-08-27 | 20.236 | 293,645 | +12,947 | 0.03% | 5,942,154 |
| 2015-08-27 | 2015-08-25 | 17.826 | 280,698 | -8,157 | 0.03% | 5,003,744 |
| 2015-08-26 | 2015-08-24 | 17.146 | 288,855 | -12,559 | 0.03% | 4,952,824 |
| 2015-08-25 | 2015-08-21 | 20.545 | 301,414 | +16,573 | 0.03% | 6,192,486 |
| 2015-08-21 | 2015-08-19 | 22.646 | 284,841 | -18,644 | 0.03% | 6,450,397 |
| 2015-08-20 | 2015-08-18 | 22.893 | 303,485 | -1,295 | 0.03% | 6,947,610 |
| 2015-08-19 | 2015-08-17 | 23.140 | 304,780 | +1,295 | 0.03% | 7,052,584 |
| 2015-08-17 | 2015-08-13 | 23.140 | 303,485 | -1,295 | 0.03% | 7,022,618 |
| 2015-08-11 | 2015-08-07 | 22.862 | 304,780 | -1,295 | 0.03% | 6,967,840 |
| 2015-08-03 | 2015-07-30 | 23.325 | 306,075 | -5,179 | 0.03% | 7,139,286 |
| 2015-07-31 | 2015-07-29 | 22.862 | 311,254 | +518 | 0.03% | 7,115,848 |
| 2015-07-30 | 2015-07-28 | 22.120 | 310,736 | +6,474 | 0.03% | 6,873,605 |
| 2015-07-29 | 2015-07-27 | 23.449 | 304,262 | +647 | 0.03% | 7,134,597 |
| 2015-07-24 | 2015-07-22 | 25.488 | 303,615 | -1,553 | 0.03% | 7,738,507 |
| 2015-07-23 | 2015-07-21 | 26.415 | 305,168 | -6,474 | 0.03% | 8,060,929 |
| 2015-07-22 | 2015-07-20 | 26.384 | 311,642 | -6,862 | 0.03% | 8,222,310 |
| 2015-07-21 | 2015-07-17 | 26.538 | 318,504 | -2,590 | 0.03% | 8,452,556 |
| 2015-07-16 | 2015-07-14 | 26.260 | 321,094 | +1,295 | 0.03% | 8,432,010 |
| 2015-07-15 | 2015-07-13 | 26.785 | 319,799 | -777 | 0.03% | 8,565,963 |
| 2015-07-14 | 2015-07-10 | 26.198 | 320,576 | -8,804 | 0.03% | 8,398,599 |
| 2015-07-10 | 2015-07-08 | 20.946 | 329,380 | -273,188 | 0.03% | 6,899,330 |
| 2015-07-09 | 2015-07-07 | 22.090 | 602,568 | +3,366 | 0.05% | 13,310,430 |
| 2015-07-08 | 2015-07-06 | 24.067 | 599,202 | +27,189 | 0.05% | 14,420,844 |
| 2015-07-07 | 2015-07-03 | 29.411 | 572,013 | +130 | 0.05% | 16,823,751 |
| 2015-07-06 | 2015-07-02 | 30.894 | 571,883 | -13,466 | 0.05% | 17,667,991 |
| 2015-07-03 | 2015-06-30 | 30.802 | 585,349 | +5,309 | 0.05% | 18,029,763 |
| 2015-07-02 | 2015-06-29 | 29.813 | 580,040 | +2,978 | 0.05% | 17,292,797 |
| 2015-06-30 | 2015-06-26 | 31.976 | 577,062 | -518 | 0.05% | 18,451,973 |
| 2015-06-29 | 2015-06-25 | 33.057 | 577,580 | -4,014 | 0.05% | 19,093,076 |
| 2015-06-26 | 2015-06-24 | 33.366 | 581,594 | +1,295 | 0.05% | 19,405,447 |
| 2015-06-25 | 2015-06-23 | 32.980 | 580,299 | +2,460 | 0.05% | 19,138,138 |
| 2015-06-24 | 2015-06-22 | 31.744 | 577,839 | -1,942 | 0.05% | 18,342,928 |
| 2015-06-23 | 2015-06-19 | 32.825 | 579,781 | +1,036 | 0.05% | 19,031,495 |
| 2015-06-19 | 2015-06-17 | 34.525 | 578,745 | -11,265 | 0.05% | 19,980,887 |
| 2015-06-18 | 2015-06-16 | 35.142 | 590,010 | -32,886 | 0.05% | 20,734,366 |
| 2015-06-17 | 2015-06-15 | 35.915 | 622,896 | +77,037 | 0.06% | 22,371,159 |
| 2015-06-16 | 2015-06-12 | 36.455 | 545,859 | -1,554 | 0.05% | 19,899,514 |
| 2015-06-15 | 2015-06-11 | 35.529 | 547,413 | +3,237 | 0.05% | 19,448,805 |
| 2015-06-12 | 2015-06-10 | 36.146 | 544,176 | -2,460 | 0.05% | 19,670,039 |
| 2015-06-11 | 2015-06-09 | 36.687 | 546,636 | -12,170 | 0.05% | 20,054,500 |
| 2015-06-10 | 2015-06-08 | 38.077 | 558,806 | +15,795 | 0.05% | 21,277,861 |
| 2015-06-09 | 2015-06-05 | 37.537 | 543,011 | +19,033 | 0.05% | 20,382,849 |
| 2015-06-08 | 2015-06-04 | 37.923 | 523,978 | -1,295 | 0.05% | 19,870,763 |
| 2015-06-05 | 2015-06-03 | 38.541 | 525,273 | -1,165 | 0.05% | 20,244,433 |
| 2015-06-04 | 2015-06-02 | 39.004 | 526,438 | -2,590 | 0.05% | 20,533,293 |
| 2015-06-03 | 2015-06-01 | 39.390 | 529,028 | +1,166 | 0.05% | 20,838,614 |
| 2015-06-02 | 2015-05-29 | 40.626 | 527,862 | -13,207 | 0.05% | 21,445,004 |
| 2015-06-01 | 2015-05-28 | 39.159 | 541,069 | +3,755 | 0.05% | 21,187,543 |
| 2015-05-29 | 2015-05-27 | 40.472 | 537,314 | +3,625 | 0.05% | 21,746,002 |
| 2015-05-28 | 2015-05-26 | 40.472 | 533,689 | -41,431 | 0.05% | 21,599,293 |
| 2015-05-27 | 2015-05-22 | 39.777 | 575,120 | -1,295 | 0.05% | 22,876,295 |
| 2015-05-26 | 2015-05-21 | 39.313 | 576,415 | +648 | 0.05% | 22,660,686 |
| 2015-05-22 | 2015-05-20 | 39.313 | 575,767 | +3,236 | 0.05% | 22,635,211 |
| 2015-05-21 | 2015-05-19 | 39.313 | 572,531 | -24,470 | 0.05% | 22,507,993 |
| 2015-05-20 | 2015-05-18 | 38.309 | 597,001 | +9,710 | 0.05% | 22,870,556 |
| 2015-05-19 | 2015-05-15 | 38.772 | 587,291 | +389 | 0.05% | 22,770,735 |
| 2015-05-18 | 2015-05-14 | 39.159 | 586,902 | -2,460 | 0.05% | 22,982,303 |
| 2015-05-15 | 2015-05-13 | 39.545 | 589,362 | -80,533 | 0.05% | 23,306,233 |
| 2015-05-14 | 2015-05-12 | 38.386 | 669,895 | -19,291 | 0.06% | 25,714,798 |
| 2015-05-13 | 2015-05-11 | 37.537 | 689,186 | -3,366 | 0.06% | 25,869,778 |
| 2015-05-12 | 2015-05-08 | 37.073 | 692,552 | +31,980 | 0.06% | 25,675,187 |
| 2015-05-11 | 2015-05-07 | 36.378 | 660,572 | -92,056 | 0.06% | 24,030,403 |
| 2015-05-08 | 2015-05-06 | 36.996 | 752,628 | -7,639 | 0.07% | 27,844,272 |
| 2015-05-07 | 2015-05-05 | 37.305 | 760,267 | -75,483 | 0.07% | 28,361,765 |
| 2015-05-06 | 2015-05-04 | 38.000 | 835,750 | -17,738 | 0.08% | 31,758,609 |
| 2015-05-05 | 2015-04-30 | 37.923 | 853,488 | -35,346 | 0.08% | 32,366,736 |
| 2015-05-04 | 2015-04-29 | 38.386 | 888,834 | -32,239 | 0.08% | 34,119,058 |
| 2015-04-30 | 2015-04-28 | 38.232 | 921,073 | +18,774 | 0.08% | 35,214,315 |
| 2015-04-29 | 2015-04-27 | 38.386 | 902,299 | +14,242 | 0.08% | 34,635,930 |
| 2015-04-28 | 2015-04-24 | 38.618 | 888,057 | +27,966 | 0.08% | 34,295,002 |
| 2015-04-27 | 2015-04-23 | 38.850 | 860,091 | +61,888 | 0.08% | 33,414,301 |
| 2015-04-23 | 2015-04-21 | 38.155 | 798,203 | -13,594 | 0.07% | 30,455,119 |
| 2015-04-22 | 2015-04-20 | 36.996 | 811,797 | +56,450 | 0.07% | 30,033,292 |
| 2015-04-21 | 2015-04-17 | 39.081 | 755,347 | +15,925 | 0.07% | 29,520,045 |
| 2015-04-20 | 2015-04-16 | 39.313 | 739,422 | +8,675 | 0.07% | 29,069,003 |
| 2015-04-17 | 2015-04-15 | 38.309 | 730,747 | -70,433 | 0.08% | 27,994,242 |
| 2015-04-16 | 2015-04-14 | 39.545 | 801,180 | -230,592 | 0.08% | 31,682,544 |
| 2015-04-15 | 2015-04-13 | 40.935 | 1,031,772 | +62,665 | 0.11% | 42,235,690 |
| 2015-04-14 | 2015-04-10 | 39.236 | 969,107 | 0.10% | 38,023,793 |
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