History of CCASS shareholding
Participant: FUBON SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 1,032,917 | +0 | 0.01% | 12,198,750 |
| 2025-10-13 | 2025-10-09 | 11.770 | 1,032,917 | +0 | 0.01% | 12,157,433 |
| 2025-10-10 | 2025-10-08 | 11.620 | 1,032,917 | -4,000 | 0.01% | 12,002,496 |
| 2025-09-26 | 2025-09-24 | 11.420 | 1,036,917 | +1,000 | 0.01% | 11,841,592 |
| 2025-09-24 | 2025-09-22 | 11.420 | 1,035,917 | +1,000 | 0.01% | 11,830,172 |
| 2025-09-16 | 2025-09-12 | 11.840 | 1,034,917 | +1,000 | 0.01% | 12,253,417 |
| 2025-09-11 | 2025-09-09 | 11.600 | 1,033,917 | -2,000 | 0.01% | 11,993,437 |
| 2025-09-09 | 2025-09-05 | 11.650 | 1,035,917 | +20,000 | 0.01% | 12,068,433 |
| 2025-09-08 | 2025-09-04 | 11.670 | 1,015,917 | +2,000 | 0.01% | 11,855,751 |
| 2025-09-04 | 2025-09-02 | 11.740 | 1,013,917 | -20,000 | 0.01% | 11,903,386 |
| 2025-09-03 | 2025-09-01 | 11.800 | 1,033,917 | -22,000 | 0.01% | 12,200,221 |
| 2025-08-29 | 2025-08-27 | 11.780 | 1,055,917 | -1,000 | 0.01% | 12,438,702 |
| 2025-08-28 | 2025-08-26 | 11.660 | 1,056,917 | -49,000 | 0.01% | 12,323,652 |
| 2025-08-27 | 2025-08-25 | 11.900 | 1,105,917 | -25,000 | 0.01% | 13,160,412 |
| 2025-08-25 | 2025-08-21 | 12.020 | 1,130,917 | +1,000 | 0.01% | 13,593,622 |
| 2025-08-19 | 2025-08-15 | 12.260 | 1,129,917 | +2,000 | 0.01% | 13,852,782 |
| 2025-08-15 | 2025-08-13 | 13.228 | 1,127,917 | +29,714 | 0.01% | 14,920,648 |
| 2025-08-12 | 2025-08-08 | 13.218 | 1,098,203 | +974 | 0.01% | 14,516,297 |
| 2025-07-29 | 2025-07-25 | 12.633 | 1,097,229 | -27,262 | 0.01% | 13,861,080 |
| 2025-07-28 | 2025-07-24 | 12.633 | 1,124,491 | -7,790 | 0.02% | 14,205,476 |
| 2025-07-23 | 2025-07-21 | 12.900 | 1,132,281 | -19,473 | 0.02% | 14,606,244 |
| 2025-07-22 | 2025-07-18 | 12.879 | 1,151,754 | -16,552 | 0.02% | 14,833,784 |
| 2025-07-17 | 2025-07-15 | 12.736 | 1,168,306 | -19,473 | 0.02% | 14,878,974 |
| 2025-07-16 | 2025-07-14 | 12.633 | 1,187,779 | -11,684 | 0.02% | 15,004,980 |
| 2025-07-15 | 2025-07-11 | 12.653 | 1,199,463 | +974 | 0.02% | 15,177,221 |
| 2025-07-14 | 2025-07-10 | 12.818 | 1,198,489 | -974 | 0.02% | 15,361,843 |
| 2025-07-04 | 2025-07-02 | 12.119 | 1,199,463 | +2,921 | 0.02% | 14,536,624 |
| 2025-07-03 | 2025-06-30 | 12.037 | 1,196,542 | +3,895 | 0.02% | 14,402,910 |
| 2025-07-02 | 2025-06-27 | 11.996 | 1,192,647 | +1,947 | 0.02% | 14,307,029 |
| 2025-06-24 | 2025-06-20 | 11.544 | 1,190,700 | +3,895 | 0.02% | 13,745,589 |
| 2025-06-19 | 2025-06-17 | 11.708 | 1,186,805 | -29,210 | 0.02% | 13,895,651 |
| 2025-06-18 | 2025-06-16 | 11.729 | 1,216,015 | -29,210 | 0.02% | 14,262,633 |
| 2025-06-17 | 2025-06-13 | 11.688 | 1,245,225 | -19,473 | 0.02% | 14,554,081 |
| 2025-06-13 | 2025-06-11 | 11.606 | 1,264,698 | +974 | 0.02% | 14,677,766 |
| 2025-06-11 | 2025-06-09 | 11.729 | 1,263,724 | -29,210 | 0.02% | 14,822,212 |
| 2025-06-02 | 2025-05-29 | 11.750 | 1,292,934 | -17,525 | 0.02% | 15,191,374 |
| 2025-05-30 | 2025-05-28 | 11.667 | 1,310,459 | -29,210 | 0.02% | 15,289,611 |
| 2025-05-28 | 2025-05-26 | 11.565 | 1,339,669 | -28,236 | 0.02% | 15,492,824 |
| 2025-05-26 | 2025-05-22 | 11.441 | 1,367,905 | -4,868 | 0.02% | 15,650,774 |
| 2025-05-20 | 2025-05-16 | 12.302 | 1,372,773 | +45,761 | 0.02% | 16,887,790 |
| 2025-05-19 | 2025-05-15 | 12.174 | 1,327,012 | +52,942 | 0.02% | 16,154,494 |
| 2025-05-15 | 2025-05-13 | 12.195 | 1,274,070 | +46,741 | 0.02% | 15,537,258 |
| 2025-05-14 | 2025-05-12 | 12.088 | 1,227,329 | -218,746 | 0.02% | 14,835,961 |
| 2025-05-13 | 2025-05-09 | 12.238 | 1,446,075 | +28,044 | 0.02% | 17,696,733 |
| 2025-05-12 | 2025-05-08 | 12.109 | 1,418,031 | -37,392 | 0.02% | 17,171,506 |
| 2025-05-09 | 2025-05-07 | 12.195 | 1,455,423 | -11,218 | 0.02% | 17,748,855 |
| 2025-05-07 | 2025-05-02 | 11.788 | 1,466,641 | -12,152 | 0.02% | 17,289,469 |
| 2025-05-06 | 2025-04-30 | 11.810 | 1,478,793 | -26,175 | 0.02% | 17,464,361 |
| 2025-04-30 | 2025-04-28 | 11.767 | 1,504,968 | -15,892 | 0.02% | 17,709,088 |
| 2025-04-29 | 2025-04-25 | 11.703 | 1,520,860 | -1,869 | 0.02% | 17,798,475 |
| 2025-04-28 | 2025-04-24 | 11.639 | 1,522,729 | -2,805 | 0.02% | 17,722,613 |
| 2025-04-25 | 2025-04-23 | 11.468 | 1,525,534 | -3,739 | 0.02% | 17,494,153 |
| 2025-04-24 | 2025-04-22 | 11.639 | 1,529,273 | -9,348 | 0.02% | 17,798,777 |
| 2025-04-23 | 2025-04-17 | 11.489 | 1,538,621 | -9,348 | 0.02% | 17,677,147 |
| 2025-04-22 | 2025-04-16 | 11.425 | 1,547,969 | +10,283 | 0.02% | 17,685,191 |
| 2025-04-16 | 2025-04-14 | 11.318 | 1,537,686 | -6,544 | 0.02% | 17,403,218 |
| 2025-04-15 | 2025-04-11 | 11.125 | 1,544,230 | +935 | 0.02% | 17,179,937 |
| 2025-04-11 | 2025-04-09 | 11.082 | 1,543,295 | -5,609 | 0.02% | 17,103,498 |
| 2025-04-10 | 2025-04-08 | 11.125 | 1,548,904 | -935 | 0.02% | 17,231,936 |
| 2025-04-09 | 2025-04-07 | 11.211 | 1,549,839 | +248,660 | 0.02% | 17,374,972 |
| 2025-04-08 | 2025-04-03 | 11.339 | 1,301,179 | +158,918 | 0.02% | 14,754,319 |
| 2025-04-07 | 2025-04-02 | 11.232 | 1,142,261 | +1,869 | 0.02% | 12,830,125 |
| 2025-04-03 | 2025-04-01 | 11.275 | 1,140,392 | -8,413 | 0.02% | 12,857,929 |
| 2025-03-31 | 2025-03-27 | 10.933 | 1,148,805 | -19,631 | 0.02% | 12,559,532 |
| 2025-03-28 | 2025-03-26 | 10.911 | 1,168,436 | +3,739 | 0.02% | 12,749,153 |
| 2025-03-27 | 2025-03-25 | 10.954 | 1,164,697 | +1,870 | 0.02% | 12,758,193 |
| 2025-03-26 | 2025-03-24 | 10.933 | 1,162,827 | +5,609 | 0.02% | 12,712,830 |
| 2025-03-24 | 2025-03-20 | 10.826 | 1,157,218 | -5,609 | 0.02% | 12,527,717 |
| 2025-03-21 | 2025-03-19 | 10.890 | 1,162,827 | +935 | 0.02% | 12,663,074 |
| 2025-03-20 | 2025-03-18 | 10.911 | 1,161,892 | -935 | 0.02% | 12,677,750 |
| 2025-03-18 | 2025-03-14 | 10.911 | 1,162,827 | -935 | 0.02% | 12,687,952 |
| 2025-03-17 | 2025-03-13 | 10.911 | 1,163,762 | +1,870 | 0.02% | 12,698,154 |
| 2025-03-14 | 2025-03-12 | 10.997 | 1,161,892 | +1,869 | 0.02% | 12,777,183 |
| 2025-03-10 | 2025-03-06 | 10.911 | 1,160,023 | -6,543 | 0.02% | 12,657,357 |
| 2025-03-05 | 2025-03-03 | 10.783 | 1,166,566 | +7,478 | 0.02% | 12,578,999 |
| 2025-03-04 | 2025-02-28 | 10.665 | 1,159,088 | +2,805 | 0.02% | 12,361,974 |
| 2025-03-03 | 2025-02-27 | 10.655 | 1,156,283 | -935 | 0.02% | 12,319,688 |
| 2025-02-25 | 2025-02-21 | 10.526 | 1,157,218 | -1,870 | 0.02% | 12,181,100 |
| 2025-02-21 | 2025-02-19 | 10.483 | 1,159,088 | -5,609 | 0.02% | 12,151,188 |
| 2025-02-13 | 2025-02-11 | 10.269 | 1,164,697 | +935 | 0.02% | 11,960,806 |
| 2025-02-11 | 2025-02-07 | 10.280 | 1,163,762 | -6,544 | 0.02% | 11,963,653 |
| 2025-02-10 | 2025-02-06 | 10.409 | 1,170,306 | -934 | 0.02% | 12,181,156 |
| 2025-02-06 | 2025-02-04 | 10.259 | 1,171,240 | +1,869 | 0.02% | 12,015,470 |
| 2025-01-27 | 2025-01-23 | 10.248 | 1,169,371 | +4,674 | 0.02% | 11,983,787 |
| 2025-01-17 | 2025-01-15 | 10.248 | 1,164,697 | +935 | 0.02% | 11,935,887 |
| 2025-01-15 | 2025-01-13 | 10.280 | 1,163,762 | -7,478 | 0.02% | 11,963,653 |
| 2025-01-06 | 2025-01-02 | 10.248 | 1,171,240 | +47,675 | 0.02% | 12,002,940 |
| 2025-01-03 | 2024-12-31 | 10.269 | 1,123,565 | +2,804 | 0.02% | 11,538,402 |
| 2025-01-02 | 2024-12-27 | 10.216 | 1,120,761 | +2,805 | 0.02% | 11,449,661 |
| 2024-12-30 | 2024-12-24 | 10.109 | 1,117,956 | +2,804 | 0.02% | 11,301,413 |
| 2024-12-20 | 2024-12-18 | 10.248 | 1,115,152 | -2,804 | 0.02% | 11,428,147 |
| 2024-12-18 | 2024-12-16 | 10.259 | 1,117,956 | +2,804 | 0.02% | 11,468,842 |
| 2024-12-12 | 2024-12-10 | 10.291 | 1,115,152 | +1,870 | 0.02% | 11,475,864 |
| 2024-11-29 | 2024-11-27 | 10.205 | 1,113,282 | -935 | 0.02% | 11,361,347 |
| 2024-11-28 | 2024-11-26 | 10.109 | 1,114,217 | +1,870 | 0.02% | 11,263,616 |
| 2024-11-27 | 2024-11-25 | 10.045 | 1,112,347 | -935 | 0.02% | 11,173,317 |
| 2024-11-25 | 2024-11-21 | 10.141 | 1,113,282 | -935 | 0.02% | 11,289,892 |
| 2024-11-22 | 2024-11-20 | 10.098 | 1,114,217 | +3,739 | 0.02% | 11,251,697 |
| 2024-11-21 | 2024-11-19 | 10.184 | 1,110,478 | -1,869 | 0.02% | 11,308,973 |
| 2024-11-19 | 2024-11-15 | 10.280 | 1,112,347 | -935 | 0.02% | 11,435,099 |
| 2024-11-18 | 2024-11-14 | 10.387 | 1,113,282 | +4,674 | 0.02% | 11,563,802 |
| 2024-11-15 | 2024-11-13 | 10.398 | 1,108,608 | -18,696 | 0.02% | 11,527,112 |
| 2024-11-14 | 2024-11-12 | 10.612 | 1,127,304 | +1,869 | 0.02% | 11,962,693 |
| 2024-11-13 | 2024-11-11 | 10.441 | 1,125,435 | +935 | 0.02% | 11,750,233 |
| 2024-11-08 | 2024-11-06 | 10.344 | 1,124,500 | -935 | 0.02% | 11,632,209 |
| 2024-11-07 | 2024-11-05 | 10.473 | 1,125,435 | -935 | 0.02% | 11,786,351 |
| 2024-11-06 | 2024-11-04 | 10.355 | 1,126,370 | -934 | 0.02% | 11,663,602 |
| 2024-10-31 | 2024-10-29 | 10.376 | 1,127,304 | +2,804 | 0.02% | 11,697,392 |
| 2024-10-30 | 2024-10-28 | 10.419 | 1,124,500 | -12,152 | 0.02% | 11,716,413 |
| 2024-10-24 | 2024-10-22 | 10.526 | 1,136,652 | +1,869 | 0.02% | 11,964,619 |
| 2024-10-23 | 2024-10-21 | 10.580 | 1,134,783 | +37,393 | 0.02% | 12,005,641 |
| 2024-10-21 | 2024-10-17 | 10.462 | 1,097,390 | +84,133 | 0.02% | 11,480,904 |
| 2024-10-17 | 2024-10-15 | 10.526 | 1,013,257 | +934 | 0.01% | 10,665,739 |
| 2024-10-15 | 2024-10-10 | 10.633 | 1,012,323 | -1,869 | 0.01% | 10,764,199 |
| 2024-10-14 | 2024-10-09 | 10.590 | 1,014,192 | -15,892 | 0.01% | 10,740,676 |
| 2024-10-10 | 2024-10-08 | 10.601 | 1,030,084 | +1,870 | 0.01% | 10,919,998 |
| 2024-10-02 | 2024-09-27 | 10.762 | 1,028,214 | -1,870 | 0.01% | 11,065,161 |
| 2024-09-30 | 2024-09-26 | 10.954 | 1,030,084 | -9,348 | 0.01% | 11,283,630 |
| 2024-09-26 | 2024-09-24 | 11.104 | 1,039,432 | -2,805 | 0.01% | 11,541,697 |
| 2024-09-23 | 2024-09-19 | 11.211 | 1,042,237 | -5,608 | 0.01% | 11,684,335 |
| 2024-09-20 | 2024-09-17 | 10.890 | 1,047,845 | +1,869 | 0.01% | 11,410,931 |
| 2024-09-17 | 2024-09-13 | 10.762 | 1,045,976 | +1,870 | 0.01% | 11,256,307 |
| 2024-09-10 | 2024-09-05 | 10.762 | 1,044,106 | -6,544 | 0.01% | 11,236,183 |
| 2024-09-04 | 2024-09-02 | 10.719 | 1,050,650 | +3,739 | 0.01% | 11,261,650 |
| 2024-09-02 | 2024-08-29 | 10.762 | 1,046,911 | +935 | 0.01% | 11,266,369 |
| 2024-08-30 | 2024-08-28 | 10.783 | 1,045,976 | -14,022 | 0.01% | 11,278,686 |
| 2024-08-29 | 2024-08-27 | 10.697 | 1,059,998 | +5,609 | 0.01% | 11,339,171 |
| 2024-08-28 | 2024-08-26 | 10.687 | 1,054,389 | +5,609 | 0.01% | 11,267,890 |
| 2024-08-22 | 2024-08-20 | 10.783 | 1,048,780 | +1,869 | 0.01% | 11,308,921 |
| 2024-08-15 | 2024-08-13 | 10.387 | 1,046,911 | -934 | 0.01% | 10,874,398 |
| 2024-08-14 | 2024-08-12 | 10.302 | 1,047,845 | -1,870 | 0.01% | 10,794,427 |
| 2024-08-12 | 2024-08-08 | 10.997 | 1,049,715 | -935 | 0.01% | 11,544,121 |
| 2024-08-09 | 2024-08-07 | 11.174 | 1,050,650 | +34,796 | 0.01% | 11,740,390 |
| 2024-08-08 | 2024-08-06 | 10.953 | 1,015,854 | +904 | 0.01% | 11,126,782 |
| 2024-08-07 | 2024-08-05 | 10.931 | 1,014,950 | -904 | 0.01% | 11,094,422 |
| 2024-08-06 | 2024-08-02 | 11.053 | 1,015,854 | +1,808 | 0.01% | 11,227,935 |
| 2024-07-31 | 2024-07-29 | 10.466 | 1,014,046 | +904 | 0.01% | 10,613,335 |
| 2024-07-30 | 2024-07-26 | 10.488 | 1,013,142 | +45,192 | 0.01% | 10,626,292 |
| 2024-07-23 | 2024-07-19 | 10.201 | 967,950 | +9,039 | 0.01% | 9,873,859 |
| 2024-07-22 | 2024-07-18 | 10.245 | 958,911 | +8,135 | 0.01% | 9,824,091 |
| 2024-07-17 | 2024-07-15 | 10.201 | 950,776 | -904 | 0.01% | 9,698,671 |
| 2024-07-16 | 2024-07-12 | 10.223 | 951,680 | +904 | 0.01% | 9,728,951 |
| 2024-07-11 | 2024-07-09 | 9.891 | 950,776 | +291 | 0.01% | 9,404,134 |
| 2024-07-09 | 2024-07-05 | 9.924 | 950,485 | +7 | 0.01% | 9,432,804 |
| 2024-07-08 | 2024-07-04 | 9.913 | 950,478 | +3,615 | 0.01% | 9,422,218 |
| 2024-07-04 | 2024-07-02 | 9.869 | 946,863 | +904 | 0.01% | 9,344,479 |
| 2024-06-28 | 2024-06-26 | 9.648 | 945,959 | +2,712 | 0.01% | 9,126,240 |
| 2024-06-27 | 2024-06-25 | 9.725 | 943,247 | -55 | 0.01% | 9,173,127 |
| 2024-06-03 | 2024-05-30 | 10.702 | 943,302 | +46,977 | 0.01% | 10,095,095 |
| 2024-05-30 | 2024-05-28 | 10.783 | 896,325 | -11,176 | 0.01% | 9,665,339 |
| 2024-05-27 | 2024-05-23 | 10.609 | 907,501 | +860 | 0.01% | 9,627,506 |
| 2024-05-24 | 2024-05-22 | 10.632 | 906,641 | +18,053 | 0.01% | 9,639,475 |
| 2024-05-20 | 2024-05-16 | 10.632 | 888,588 | -860 | 0.01% | 9,447,534 |
| 2024-05-17 | 2024-05-14 | 10.632 | 889,448 | -17,193 | 0.01% | 9,456,678 |
| 2024-05-16 | 2024-05-13 | 10.597 | 906,641 | +860 | 0.01% | 9,607,836 |
| 2024-05-13 | 2024-05-09 | 10.318 | 905,781 | +859 | 0.01% | 9,345,847 |
| 2024-05-08 | 2024-05-06 | 10.248 | 904,922 | +860 | 0.01% | 9,273,825 |
| 2024-04-29 | 2024-04-25 | 10.283 | 904,062 | -860 | 0.01% | 9,296,561 |
| 2024-04-26 | 2024-04-24 | 10.341 | 904,922 | +8,597 | 0.01% | 9,358,037 |
| 2024-04-25 | 2024-04-23 | 10.202 | 896,325 | +4,298 | 0.01% | 9,144,015 |
| 2024-04-24 | 2024-04-22 | 10.144 | 892,027 | +8,597 | 0.01% | 9,048,286 |
| 2024-04-15 | 2024-04-11 | 10.492 | 883,430 | -1,719 | 0.01% | 9,269,376 |
| 2024-04-02 | 2024-03-27 | 10.586 | 885,149 | +859 | 0.01% | 9,369,785 |
| 2024-03-28 | 2024-03-26 | 10.574 | 884,290 | +6,878 | 0.01% | 9,350,405 |
| 2024-03-26 | 2024-03-22 | 10.667 | 877,412 | -860 | 0.01% | 9,359,330 |
| 2024-03-21 | 2024-03-19 | 10.527 | 878,272 | +860 | 0.01% | 9,245,906 |
| 2024-03-19 | 2024-03-15 | 10.586 | 877,412 | +1,719 | 0.01% | 9,287,884 |
| 2024-03-18 | 2024-03-14 | 10.679 | 875,693 | +860 | 0.01% | 9,351,179 |
| 2024-03-13 | 2024-03-11 | 10.795 | 874,833 | +859 | 0.01% | 9,443,761 |
| 2024-03-12 | 2024-03-08 | 10.841 | 873,974 | +2,579 | 0.01% | 9,475,154 |
| 2024-03-11 | 2024-03-07 | 10.830 | 871,395 | +860 | 0.01% | 9,437,057 |
| 2024-03-05 | 2024-03-01 | 10.946 | 870,535 | -2,579 | 0.01% | 9,529,008 |
| 2024-02-28 | 2024-02-26 | 11.039 | 873,114 | +1,719 | 0.01% | 9,638,490 |
| 2024-02-27 | 2024-02-23 | 10.969 | 871,395 | +7,737 | 0.01% | 9,558,695 |
| 2024-02-26 | 2024-02-22 | 10.620 | 863,658 | -859 | 0.01% | 9,172,430 |
| 2024-02-23 | 2024-02-21 | 10.690 | 864,517 | +859 | 0.01% | 9,241,892 |
| 2024-02-22 | 2024-02-20 | 10.725 | 863,658 | +6,018 | 0.01% | 9,262,848 |
| 2024-02-20 | 2024-02-16 | 10.620 | 857,640 | -1,719 | 0.01% | 9,108,516 |
| 2024-02-19 | 2024-02-15 | 10.714 | 859,359 | -8,597 | 0.01% | 9,206,745 |
| 2024-02-07 | 2024-02-05 | 10.795 | 867,956 | -860 | 0.01% | 9,369,524 |
| 2024-02-01 | 2024-01-30 | 11.074 | 868,816 | -859 | 0.01% | 9,621,363 |
| 2024-01-30 | 2024-01-26 | 11.039 | 869,675 | +1,719 | 0.01% | 9,600,526 |
| 2024-01-26 | 2024-01-24 | 10.923 | 867,956 | -4,298 | 0.01% | 9,480,585 |
| 2024-01-24 | 2024-01-22 | 10.551 | 872,254 | +859 | 0.01% | 9,202,845 |
| 2024-01-15 | 2024-01-11 | 10.911 | 871,395 | -4,298 | 0.01% | 9,508,012 |
| 2024-01-10 | 2024-01-08 | 10.865 | 875,693 | +1,719 | 0.01% | 9,514,163 |
| 2024-01-03 | 2023-12-29 | 10.841 | 873,974 | +860 | 0.01% | 9,475,154 |
| 2024-01-02 | 2023-12-28 | 10.725 | 873,114 | -8,597 | 0.01% | 9,364,265 |
| 2023-12-27 | 2023-12-21 | 10.551 | 881,711 | -1,719 | 0.01% | 9,302,622 |
| 2023-12-14 | 2023-12-12 | 10.365 | 883,430 | -2,579 | 0.01% | 9,156,335 |
| 2023-12-13 | 2023-12-11 | 10.074 | 886,009 | -860 | 0.01% | 8,925,404 |
| 2023-12-12 | 2023-12-08 | 10.202 | 886,869 | +860 | 0.01% | 9,047,548 |
| 2023-12-11 | 2023-12-07 | 10.062 | 886,009 | +1,719 | 0.01% | 8,915,097 |
| 2023-12-06 | 2023-12-04 | 9.713 | 884,290 | +860 | 0.01% | 8,589,206 |
| 2023-12-04 | 2023-11-30 | 9.690 | 883,430 | +860 | 0.01% | 8,560,300 |
| 2023-11-29 | 2023-11-27 | 9.760 | 882,570 | -860 | 0.01% | 8,613,565 |
| 2023-11-20 | 2023-11-16 | 9.620 | 883,430 | +860 | 0.01% | 8,498,641 |
| 2023-11-17 | 2023-11-15 | 9.655 | 882,570 | +3,438 | 0.01% | 8,521,167 |
| 2023-11-16 | 2023-11-14 | 9.457 | 879,132 | -1,719 | 0.01% | 8,314,123 |
| 2023-11-15 | 2023-11-13 | 9.446 | 880,851 | -860 | 0.01% | 8,320,134 |
| 2023-11-09 | 2023-11-07 | 9.574 | 881,711 | +860 | 0.01% | 8,441,078 |
| 2023-11-02 | 2023-10-31 | 9.422 | 880,851 | +860 | 0.01% | 8,299,641 |
| 2023-11-01 | 2023-10-30 | 9.434 | 879,991 | +1,719 | 0.01% | 8,301,774 |
| 2023-10-26 | 2023-10-24 | 9.446 | 878,272 | +6,018 | 0.01% | 8,295,774 |
| 2023-10-25 | 2023-10-20 | 9.422 | 872,254 | +14,614 | 0.01% | 8,218,637 |
| 2023-10-24 | 2023-10-19 | 9.446 | 857,640 | +47,281 | 0.01% | 8,100,893 |
| 2023-10-17 | 2023-10-13 | 9.492 | 810,359 | +25,790 | 0.01% | 7,692,003 |
| 2023-10-09 | 2023-10-05 | 9.399 | 784,569 | -3,438 | 0.01% | 7,374,190 |
| 2023-10-06 | 2023-10-04 | 9.306 | 788,007 | +12,035 | 0.01% | 7,333,172 |
| 2023-10-05 | 2023-10-03 | 9.364 | 775,972 | +6,877 | 0.01% | 7,266,307 |
| 2023-10-03 | 2023-09-28 | 9.480 | 769,095 | +860 | 0.01% | 7,291,375 |
| 2023-09-25 | 2023-09-21 | 9.655 | 768,235 | -2,579 | 0.01% | 7,417,269 |
| 2023-09-18 | 2023-09-14 | 9.701 | 770,814 | +1,719 | 0.01% | 7,478,035 |
| 2023-09-13 | 2023-09-11 | 9.574 | 769,095 | +8,597 | 0.01% | 7,362,947 |
| 2023-09-11 | 2023-09-06 | 9.632 | 760,498 | +17,193 | 0.01% | 7,324,875 |
| 2023-09-07 | 2023-09-05 | 9.597 | 743,305 | +2,579 | 0.01% | 7,133,339 |
| 2023-09-05 | 2023-08-31 | 9.725 | 740,726 | +2,579 | 0.01% | 7,203,370 |
| 2023-08-29 | 2023-08-25 | 9.655 | 738,147 | +860 | 0.01% | 7,126,771 |
| 2023-08-25 | 2023-08-23 | 9.504 | 737,287 | +859 | 0.01% | 7,006,973 |
| 2023-08-23 | 2023-08-21 | 9.632 | 736,428 | +4,299 | 0.01% | 7,093,041 |
| 2023-08-22 | 2023-08-18 | 9.957 | 732,129 | +1,719 | 0.01% | 7,290,095 |
| 2023-08-21 | 2023-08-17 | 10.039 | 730,410 | -6,877 | 0.01% | 7,332,454 |
| 2023-08-18 | 2023-08-16 | 10.879 | 737,287 | +2,579 | 0.01% | 8,020,976 |
| 2023-08-17 | 2023-08-15 | 10.879 | 734,708 | +31,080 | 0.01% | 7,992,919 |
| 2023-08-16 | 2023-08-14 | 10.891 | 703,628 | +11,608 | 0.01% | 7,663,284 |
| 2023-08-15 | 2023-08-11 | 10.939 | 692,020 | +2,487 | 0.01% | 7,570,246 |
| 2023-08-10 | 2023-08-08 | 10.903 | 689,533 | +1,658 | 0.01% | 7,518,091 |
| 2023-08-07 | 2023-08-03 | 10.976 | 687,875 | +830 | 0.01% | 7,549,792 |
| 2023-08-04 | 2023-08-02 | 10.915 | 687,045 | +1,658 | 0.01% | 7,499,250 |
| 2023-08-03 | 2023-08-01 | 11.036 | 685,387 | +4,974 | 0.01% | 7,563,817 |
| 2023-07-31 | 2023-07-27 | 11.337 | 680,413 | -5,803 | 0.01% | 7,714,087 |
| 2023-07-26 | 2023-07-24 | 11.265 | 686,216 | -829 | 0.01% | 7,730,219 |
| 2023-07-24 | 2023-07-20 | 11.169 | 687,045 | +829 | 0.01% | 7,673,266 |
| 2023-07-12 | 2023-07-10 | 10.951 | 686,216 | +1,658 | 0.01% | 7,515,031 |
| 2023-07-07 | 2023-07-05 | 11.144 | 684,558 | -829 | 0.01% | 7,628,977 |
| 2023-07-06 | 2023-07-04 | 11.096 | 685,387 | +829 | 0.01% | 7,605,150 |
| 2023-07-05 | 2023-07-03 | 11.024 | 684,558 | +829 | 0.01% | 7,546,412 |
| 2023-07-03 | 2023-06-29 | 11.012 | 683,729 | +2,487 | 0.01% | 7,529,027 |
| 2023-06-29 | 2023-06-27 | 11.084 | 681,242 | +1,659 | 0.01% | 7,550,940 |
| 2023-06-28 | 2023-06-26 | 10.903 | 679,583 | -4,146 | 0.01% | 7,409,604 |
| 2023-06-27 | 2023-06-23 | 10.915 | 683,729 | -7,462 | 0.01% | 7,463,055 |
| 2023-06-26 | 2023-06-21 | 10.927 | 691,191 | -3,317 | 0.01% | 7,552,841 |
| 2023-06-23 | 2023-06-20 | 11.096 | 694,508 | +830 | 0.01% | 7,706,358 |
| 2023-06-21 | 2023-06-19 | 11.120 | 693,678 | -4,975 | 0.01% | 7,713,881 |
| 2023-06-19 | 2023-06-15 | 11.096 | 698,653 | -4,975 | 0.01% | 7,752,351 |
| 2023-06-16 | 2023-06-14 | 10.879 | 703,628 | +35,652 | 0.01% | 7,654,798 |
| 2023-06-15 | 2023-06-13 | 10.915 | 667,976 | +12,437 | 0.01% | 7,291,108 |
| 2023-06-14 | 2023-06-12 | 11.205 | 655,539 | +829 | 0.01% | 7,345,110 |
| 2023-06-07 | 2023-06-05 | 11.603 | 654,710 | +3,317 | 0.01% | 7,596,405 |
| 2023-06-06 | 2023-06-02 | 11.506 | 651,393 | +31,506 | 0.01% | 7,495,067 |
| 2023-06-02 | 2023-05-31 | 12.607 | 619,887 | +25,269 | 0.01% | 7,815,044 |
| 2023-05-30 | 2023-05-25 | 12.632 | 594,618 | +2,380 | 0.01% | 7,511,465 |
| 2023-05-15 | 2023-05-11 | 12.885 | 592,238 | -793 | 0.01% | 7,630,729 |
| 2023-05-10 | 2023-05-08 | 12.985 | 593,031 | +793 | 0.01% | 7,700,758 |
| 2023-05-04 | 2023-05-02 | 13.061 | 592,238 | +793 | 0.01% | 7,735,260 |
| 2023-04-25 | 2023-04-21 | 12.885 | 591,445 | +793 | 0.01% | 7,620,512 |
| 2023-04-24 | 2023-04-20 | 12.859 | 590,652 | +3,173 | 0.01% | 7,595,401 |
| 2023-04-20 | 2023-04-18 | 12.960 | 587,479 | +3,173 | 0.01% | 7,613,850 |
| 2023-04-19 | 2023-04-17 | 13.338 | 584,306 | +23,796 | 0.01% | 7,793,722 |
| 2023-04-18 | 2023-04-14 | 13.414 | 560,510 | +58,696 | 0.01% | 7,518,719 |
| 2023-04-17 | 2023-04-13 | 13.540 | 501,814 | +19,037 | 0.01% | 6,794,632 |
| 2023-04-14 | 2023-04-12 | 13.414 | 482,777 | +38,073 | 0.01% | 6,476,004 |
| 2023-04-13 | 2023-04-11 | 13.238 | 444,704 | +1,587 | 0.01% | 5,886,799 |
| 2023-04-12 | 2023-04-06 | 13.212 | 443,117 | +793 | 0.01% | 5,854,618 |
| 2023-04-11 | 2023-04-04 | 13.162 | 442,324 | +37,347 | 0.01% | 5,821,835 |
| 2023-04-04 | 2023-03-31 | 13.137 | 404,977 | -1,586 | 0.01% | 5,320,065 |
| 2023-04-03 | 2023-03-30 | 13.111 | 406,563 | +1,586 | 0.01% | 5,330,649 |
| 2023-03-29 | 2023-03-27 | 13.036 | 404,977 | -2,380 | 0.01% | 5,279,220 |
| 2023-03-28 | 2023-03-24 | 13.086 | 407,357 | +2,380 | 0.01% | 5,330,788 |
| 2023-03-27 | 2023-03-23 | 13.036 | 404,977 | +793 | 0.01% | 5,279,220 |
| 2023-03-23 | 2023-03-21 | 12.859 | 404,184 | +2,380 | 0.01% | 5,197,544 |
| 2023-03-22 | 2023-03-20 | 13.011 | 401,804 | -1,587 | 0.01% | 5,227,726 |
| 2023-03-20 | 2023-03-16 | 13.111 | 403,391 | +793 | 0.01% | 5,289,059 |
| 2023-03-07 | 2023-03-03 | 13.187 | 402,598 | +69 | 0.01% | 5,309,116 |
| 2023-02-22 | 2023-02-20 | 13.111 | 402,529 | +793 | 0.01% | 5,277,757 |
| 2023-02-21 | 2023-02-17 | 13.111 | 401,736 | +793 | 0.01% | 5,267,360 |
| 2023-02-17 | 2023-02-15 | 13.162 | 400,943 | +793 | 0.01% | 5,277,181 |
| 2023-02-15 | 2023-02-13 | 13.464 | 400,150 | -2,379 | 0.01% | 5,387,818 |
| 2023-02-14 | 2023-02-10 | 13.591 | 402,529 | +3,173 | 0.01% | 5,470,598 |
| 2023-02-09 | 2023-02-07 | 13.389 | 399,356 | +124 | 0.01% | 5,346,919 |
| 2023-02-02 | 2023-01-31 | 12.935 | 399,232 | +1,586 | 0.01% | 5,164,064 |
| 2023-01-19 | 2023-01-17 | 12.393 | 397,646 | +3,173 | 0.01% | 4,927,981 |
| 2023-01-13 | 2023-01-11 | 12.292 | 394,473 | +1,587 | 0.01% | 4,848,873 |
| 2023-01-11 | 2023-01-09 | 12.305 | 392,886 | +3,966 | 0.01% | 4,834,318 |
| 2023-01-06 | 2023-01-04 | 12.557 | 388,920 | +1,586 | 0.01% | 4,883,582 |
| 2023-01-04 | 2022-12-30 | 12.065 | 387,334 | +2,380 | 0.01% | 4,673,222 |
| 2023-01-03 | 2022-12-29 | 12.116 | 384,954 | +6,345 | 0.01% | 4,663,920 |
| 2022-12-13 | 2022-12-09 | 11.952 | 378,609 | +5,553 | 0.01% | 4,524,995 |
| 2022-12-12 | 2022-12-08 | 12.015 | 373,056 | -794 | 0.01% | 4,482,144 |
| 2022-12-09 | 2022-12-07 | 11.977 | 373,850 | +1,587 | 0.01% | 4,477,544 |
| 2022-12-08 | 2022-12-06 | 12.065 | 372,263 | +5,552 | 0.01% | 4,491,389 |
| 2022-12-05 | 2022-12-01 | 11.826 | 366,711 | +2,380 | 0.01% | 4,336,563 |
| 2022-12-02 | 2022-11-30 | 11.952 | 364,331 | +1,586 | 0.01% | 4,354,350 |
| 2022-11-22 | 2022-11-18 | 11.788 | 362,745 | -1,586 | 0.01% | 4,275,943 |
| 2022-11-21 | 2022-11-17 | 11.952 | 364,331 | -793 | 0.01% | 4,354,350 |
| 2022-11-15 | 2022-11-11 | 11.561 | 365,124 | +2,379 | 0.01% | 4,221,129 |
| 2022-11-11 | 2022-11-09 | 11.157 | 362,745 | -2,379 | 0.01% | 4,047,283 |
| 2022-11-09 | 2022-11-07 | 11.220 | 365,124 | +3,965 | 0.01% | 4,096,842 |
| 2022-11-08 | 2022-11-04 | 11.082 | 361,159 | -793 | 0.01% | 4,002,268 |
| 2022-11-07 | 2022-11-03 | 10.640 | 361,952 | +2,380 | 0.01% | 3,851,344 |
| 2022-11-04 | 2022-11-02 | 11.094 | 359,572 | -1,587 | 0.01% | 3,989,215 |
| 2022-11-01 | 2022-10-28 | 11.498 | 361,159 | +1,587 | 0.01% | 4,152,524 |
| 2022-10-26 | 2022-10-24 | 11.384 | 359,572 | -10,312 | 0.01% | 4,093,478 |
| 2022-10-17 | 2022-10-13 | 11.271 | 369,884 | -3,966 | 0.01% | 4,168,904 |
| 2022-10-14 | 2022-10-12 | 11.271 | 373,850 | +1,587 | 0.01% | 4,213,605 |
| 2022-10-13 | 2022-10-11 | 11.359 | 372,263 | -6,346 | 0.01% | 4,228,570 |
| 2022-10-10 | 2022-10-06 | 11.813 | 378,609 | +793 | 0.01% | 4,472,490 |
| 2022-10-06 | 2022-10-03 | 11.410 | 377,816 | -1,586 | 0.01% | 4,310,700 |
| 2022-10-05 | 2022-09-30 | 11.599 | 379,402 | +793 | 0.01% | 4,400,544 |
| 2022-10-03 | 2022-09-29 | 11.851 | 378,609 | +3,966 | 0.01% | 4,486,810 |
| 2022-09-15 | 2022-09-13 | 13.111 | 374,643 | +2,380 | 0.01% | 4,912,130 |
| 2022-09-09 | 2022-09-07 | 13.238 | 372,263 | +1,586 | 0.01% | 4,927,856 |
| 2022-09-06 | 2022-09-02 | 13.111 | 370,677 | +3,173 | 0.01% | 4,860,130 |
| 2022-09-05 | 2022-09-01 | 13.061 | 367,504 | +1,586 | 0.01% | 4,799,994 |
| 2022-09-02 | 2022-08-31 | 13.288 | 365,918 | +6,346 | 0.01% | 4,862,317 |
| 2022-08-25 | 2022-08-23 | 14.202 | 359,572 | +10,364 | 0.01% | 5,106,507 |
| 2022-07-18 | 2022-07-14 | 14.383 | 349,208 | -770 | 0.01% | 5,022,786 |
| 2022-06-21 | 2022-06-17 | 13.345 | 349,978 | +6,162 | 0.01% | 4,670,405 |
| 2022-06-15 | 2022-06-13 | 13.916 | 343,816 | +771 | 0.01% | 4,784,555 |
| 2022-06-08 | 2022-06-06 | 14.072 | 343,045 | -771 | 0.01% | 4,827,265 |
| 2022-06-07 | 2022-06-02 | 14.046 | 343,816 | +771 | 0.01% | 4,829,188 |
| 2022-06-06 | 2022-06-01 | 13.916 | 343,045 | +770 | 0.01% | 4,773,826 |
| 2022-05-26 | 2022-05-24 | 13.916 | 342,275 | -770 | 0.01% | 4,763,111 |
| 2022-05-19 | 2022-05-17 | 14.072 | 343,045 | +770 | 0.01% | 4,827,265 |
| 2022-05-17 | 2022-05-13 | 15.685 | 342,275 | +16,310 | 0.01% | 5,368,670 |
| 2022-05-11 | 2022-05-06 | 15.826 | 325,965 | -5,702 | 0.01% | 5,158,576 |
| 2022-04-29 | 2022-04-27 | 15.601 | 331,667 | -12,830 | 0.01% | 5,174,362 |
| 2022-04-27 | 2022-04-25 | 15.405 | 344,497 | +1,426 | 0.01% | 5,306,859 |
| 2022-04-26 | 2022-04-22 | 15.377 | 343,071 | +1,425 | 0.01% | 5,275,265 |
| 2022-04-25 | 2022-04-21 | 15.292 | 341,646 | +713 | 0.01% | 5,224,595 |
| 2022-04-20 | 2022-04-14 | 15.264 | 340,933 | +2,851 | 0.01% | 5,204,125 |
| 2022-04-13 | 2022-04-11 | 15.208 | 338,082 | +7,128 | 0.01% | 5,141,633 |
| 2022-04-12 | 2022-04-08 | 15.264 | 330,954 | +7,128 | 0.01% | 5,051,802 |
| 2022-04-04 | 2022-03-31 | 15.096 | 323,826 | +1,425 | 0.01% | 4,888,479 |
| 2022-03-31 | 2022-03-29 | 15.264 | 322,401 | -1,425 | 0.01% | 4,921,245 |
| 2022-03-29 | 2022-03-25 | 15.264 | 323,826 | -9,979 | 0.01% | 4,942,997 |
| 2022-03-17 | 2022-03-15 | 14.619 | 333,805 | -35,639 | 0.01% | 4,879,893 |
| 2022-03-16 | 2022-03-14 | 14.703 | 369,444 | +2,139 | 0.01% | 5,431,999 |
| 2022-03-10 | 2022-03-08 | 14.759 | 367,305 | +7,127 | 0.01% | 5,421,161 |
| 2022-03-09 | 2022-03-07 | 14.843 | 360,178 | +7,841 | 0.01% | 5,346,291 |
| 2022-03-08 | 2022-03-04 | 14.872 | 352,337 | +7,840 | 0.01% | 5,239,790 |
| 2022-03-04 | 2022-03-02 | 14.703 | 344,497 | +10,692 | 0.01% | 5,065,199 |
| 2022-03-02 | 2022-02-28 | 14.787 | 333,805 | +1,425 | 0.01% | 4,936,092 |
| 2022-03-01 | 2022-02-25 | 14.928 | 332,380 | -109 | 0.01% | 4,961,652 |
| 2022-02-28 | 2022-02-24 | 15.012 | 332,489 | +7,841 | 0.01% | 4,991,267 |
| 2022-02-24 | 2022-02-22 | 15.180 | 324,648 | +7,128 | 0.01% | 4,928,216 |
| 2022-02-23 | 2022-02-21 | 15.152 | 317,520 | +7,127 | 0.01% | 4,811,102 |
| 2022-02-22 | 2022-02-18 | 15.180 | 310,393 | +2,139 | 0.01% | 4,711,823 |
| 2022-02-18 | 2022-02-16 | 15.236 | 308,254 | +712 | 0.01% | 4,696,651 |
| 2022-01-25 | 2022-01-21 | 14.928 | 307,542 | +5,703 | 0.01% | 4,590,879 |
| 2022-01-20 | 2022-01-18 | 14.872 | 301,839 | +712 | 0.01% | 4,488,807 |
| 2022-01-19 | 2022-01-17 | 14.872 | 301,127 | +713 | 0.01% | 4,478,219 |
| 2022-01-14 | 2022-01-12 | 14.759 | 300,414 | +2,138 | 0.01% | 4,433,898 |
| 2022-01-13 | 2022-01-11 | 14.900 | 298,276 | +5,703 | 0.01% | 4,444,190 |
| 2022-01-10 | 2022-01-06 | 14.900 | 292,573 | +2,138 | 0.01% | 4,359,217 |
| 2022-01-07 | 2022-01-05 | 14.900 | 290,435 | -841 | 0.01% | 4,327,362 |
| 2021-12-29 | 2021-12-24 | 14.731 | 291,276 | -4,990 | 0.01% | 4,290,854 |
| 2021-12-16 | 2021-12-14 | 14.787 | 296,266 | +1,426 | 0.01% | 4,380,989 |
| 2021-12-14 | 2021-12-10 | 14.900 | 294,840 | +2,138 | 0.01% | 4,392,995 |
| 2021-12-07 | 2021-12-03 | 14.872 | 292,702 | +4,277 | 0.01% | 4,352,926 |
| 2021-12-06 | 2021-12-02 | 14.956 | 288,425 | +1,425 | 0.01% | 4,313,600 |
| 2021-12-03 | 2021-12-01 | 14.815 | 287,000 | +1,426 | 0.01% | 4,252,023 |
| 2021-12-02 | 2021-11-30 | 14.843 | 285,574 | -4,277 | 0.01% | 4,238,909 |
| 2021-12-01 | 2021-11-29 | 14.900 | 289,851 | +1,426 | 0.01% | 4,318,661 |
| 2021-11-29 | 2021-11-25 | 14.984 | 288,425 | +2,851 | 0.01% | 4,321,693 |
| 2021-11-25 | 2021-11-23 | 14.872 | 285,574 | +2,138 | 0.01% | 4,246,922 |
| 2021-11-23 | 2021-11-19 | 14.984 | 283,436 | +7,128 | 0.01% | 4,246,939 |
| 2021-11-22 | 2021-11-18 | 14.843 | 276,308 | +5,702 | 0.01% | 4,101,369 |
| 2021-11-19 | 2021-11-17 | 14.900 | 270,606 | +713 | 0.01% | 4,031,918 |
| 2021-11-18 | 2021-11-16 | 14.843 | 269,893 | +713 | 0.00% | 4,006,148 |
| 2021-11-02 | 2021-10-29 | 14.815 | 269,180 | +713 | 0.00% | 3,988,012 |
| 2021-10-29 | 2021-10-27 | 14.787 | 268,467 | +712 | 0.00% | 3,969,916 |
| 2021-10-26 | 2021-10-22 | 14.872 | 267,755 | +713 | 0.00% | 3,981,926 |
| 2021-10-25 | 2021-10-21 | 14.900 | 267,042 | +1,426 | 0.00% | 3,978,816 |
| 2021-10-22 | 2021-10-20 | 15.012 | 265,616 | -713 | 0.00% | 3,987,381 |
| 2021-10-18 | 2021-10-12 | 14.900 | 266,329 | +713 | 0.00% | 3,968,192 |
| 2021-10-15 | 2021-10-11 | 14.759 | 265,616 | -2,139 | 0.00% | 3,920,304 |
| 2021-10-12 | 2021-10-08 | 15.012 | 267,755 | -712 | 0.00% | 4,019,492 |
| 2021-10-11 | 2021-10-07 | 14.872 | 268,467 | +4,276 | 0.00% | 3,992,515 |
| 2021-10-07 | 2021-10-05 | 14.872 | 264,191 | +713 | 0.00% | 3,928,924 |
| 2021-10-06 | 2021-10-04 | 14.928 | 263,478 | -1,426 | 0.00% | 3,933,107 |
| 2021-10-05 | 2021-09-30 | 14.956 | 264,904 | -39,202 | 0.00% | 3,961,827 |
| 2021-10-04 | 2021-09-29 | 14.984 | 304,106 | +1,425 | 0.01% | 4,556,653 |
| 2021-09-30 | 2021-09-28 | 14.843 | 302,681 | -712 | 0.01% | 4,492,836 |
| 2021-09-27 | 2021-09-23 | 14.956 | 303,393 | -1,426 | 0.01% | 4,537,457 |
| 2021-09-24 | 2021-09-21 | 14.956 | 304,819 | +1,426 | 0.01% | 4,558,784 |
| 2021-09-21 | 2021-09-17 | 15.096 | 303,393 | -1,426 | 0.01% | 4,580,022 |
| 2021-09-20 | 2021-09-16 | 15.124 | 304,819 | -1,425 | 0.01% | 4,610,102 |
| 2021-09-15 | 2021-09-13 | 15.152 | 306,244 | -1,426 | 0.01% | 4,640,247 |
| 2021-09-13 | 2021-09-09 | 14.928 | 307,670 | +713 | 0.01% | 4,592,789 |
| 2021-09-09 | 2021-09-07 | 14.815 | 306,957 | +713 | 0.01% | 4,547,694 |
| 2021-08-31 | 2021-08-27 | 14.591 | 306,244 | -713 | 0.01% | 4,468,386 |
| 2021-08-27 | 2021-08-25 | 14.647 | 306,957 | -4,990 | 0.01% | 4,496,015 |
| 2021-08-26 | 2021-08-24 | 14.675 | 311,947 | -712 | 0.01% | 4,577,857 |
| 2021-08-24 | 2021-08-20 | 14.675 | 312,659 | +1,425 | 0.01% | 4,588,306 |
| 2021-08-23 | 2021-08-19 | 14.619 | 311,234 | +2,851 | 0.01% | 4,549,928 |
| 2021-08-19 | 2021-08-17 | 15.568 | 308,383 | +16,416 | 0.01% | 4,800,984 |
| 2021-08-16 | 2021-08-12 | 15.713 | 291,967 | +2,077 | 0.01% | 4,587,581 |
| 2021-08-02 | 2021-07-29 | 15.279 | 289,890 | +2,770 | 0.01% | 4,429,350 |
| 2021-07-30 | 2021-07-28 | 15.222 | 287,120 | +1,385 | 0.01% | 4,370,440 |
| 2021-07-28 | 2021-07-26 | 15.251 | 285,735 | +2,077 | 0.01% | 4,357,611 |
| 2021-07-26 | 2021-07-22 | 15.424 | 283,658 | +692 | 0.01% | 4,375,094 |
| 2021-07-23 | 2021-07-21 | 15.453 | 282,966 | -2,077 | 0.01% | 4,372,594 |
| 2021-07-16 | 2021-07-14 | 15.366 | 285,043 | -692 | 0.01% | 4,379,990 |
| 2021-07-09 | 2021-07-07 | 15.453 | 285,735 | -693 | 0.01% | 4,415,382 |
| 2021-07-08 | 2021-07-06 | 15.308 | 286,428 | -3,462 | 0.01% | 4,384,725 |
| 2021-07-07 | 2021-07-05 | 15.453 | 289,890 | -1,385 | 0.01% | 4,479,588 |
| 2021-07-02 | 2021-06-29 | 15.193 | 291,275 | +693 | 0.01% | 4,425,273 |
| 2021-06-28 | 2021-06-24 | 15.308 | 290,582 | -1,385 | 0.01% | 4,448,316 |
| 2021-06-22 | 2021-06-18 | 15.251 | 291,967 | +1,385 | 0.01% | 4,452,652 |
| 2021-06-16 | 2021-06-11 | 15.222 | 290,582 | +692 | 0.01% | 4,423,137 |
| 2021-06-11 | 2021-06-09 | 15.164 | 289,890 | +1,385 | 0.01% | 4,395,858 |
| 2021-06-09 | 2021-06-07 | 14.962 | 288,505 | +692 | 0.01% | 4,316,524 |
| 2021-06-07 | 2021-06-03 | 15.106 | 287,813 | +693 | 0.01% | 4,347,736 |
| 2021-05-28 | 2021-05-26 | 15.164 | 287,120 | +3,462 | 0.01% | 4,353,854 |
| 2021-05-27 | 2021-05-25 | 15.135 | 283,658 | +3,462 | 0.01% | 4,293,163 |
| 2021-05-26 | 2021-05-24 | 15.193 | 280,196 | +4,847 | 0.01% | 4,256,952 |
| 2021-05-25 | 2021-05-21 | 15.164 | 275,349 | +693 | 0.01% | 4,175,360 |
| 2021-05-21 | 2021-05-18 | 15.222 | 274,656 | -3,463 | 0.01% | 4,180,717 |
| 2021-05-20 | 2021-05-17 | 15.135 | 278,119 | +1,385 | 0.01% | 4,209,330 |
| 2021-05-18 | 2021-05-14 | 15.135 | 276,734 | +1,385 | 0.01% | 4,188,368 |
| 2021-05-14 | 2021-05-12 | 15.279 | 275,349 | +4,155 | 0.01% | 4,207,172 |
| 2021-05-13 | 2021-05-11 | 15.539 | 271,194 | +692 | 0.01% | 4,214,183 |
| 2021-05-12 | 2021-05-10 | 17.164 | 270,502 | -692 | 0.01% | 4,642,872 |
| 2021-05-11 | 2021-05-07 | 17.074 | 271,194 | +7,692 | 0.01% | 4,630,379 |
| 2021-04-27 | 2021-04-23 | 16.775 | 263,502 | +668 | 0.01% | 4,420,115 |
| 2021-04-23 | 2021-04-21 | 16.804 | 262,834 | +1,335 | 0.01% | 4,416,783 |
| 2021-04-22 | 2021-04-20 | 16.864 | 261,499 | -10,015 | 0.01% | 4,410,015 |
| 2021-04-13 | 2021-04-09 | 16.625 | 271,514 | +10,015 | 0.01% | 4,513,847 |
| 2021-04-12 | 2021-04-08 | 16.655 | 261,499 | -4,674 | 0.01% | 4,355,183 |
| 2021-04-09 | 2021-04-07 | 16.595 | 266,173 | +2,671 | 0.01% | 4,417,081 |
| 2021-03-30 | 2021-03-26 | 16.505 | 263,502 | +1,335 | 0.01% | 4,349,077 |
| 2021-03-24 | 2021-03-22 | 16.775 | 262,167 | -13,353 | 0.01% | 4,397,721 |
| 2021-03-19 | 2021-03-17 | 17.164 | 275,520 | -668 | 0.01% | 4,729,001 |
| 2021-03-17 | 2021-03-15 | 16.535 | 276,188 | +1,336 | 0.01% | 4,566,732 |
| 2021-03-11 | 2021-03-09 | 16.175 | 274,852 | -4,007 | 0.01% | 4,445,845 |
| 2021-03-08 | 2021-03-04 | 16.445 | 278,859 | +1,336 | 0.01% | 4,585,837 |
| 2021-03-04 | 2021-03-02 | 16.295 | 277,523 | +2,671 | 0.01% | 4,522,301 |
| 2021-03-03 | 2021-03-01 | 16.056 | 274,852 | +1,335 | 0.01% | 4,412,912 |
| 2021-03-02 | 2021-02-26 | 15.786 | 273,517 | +1,335 | 0.01% | 4,317,741 |
| 2021-03-01 | 2021-02-25 | 16.026 | 272,182 | -667 | 0.01% | 4,361,891 |
| 2021-02-26 | 2021-02-24 | 15.726 | 272,849 | -1,336 | 0.01% | 4,290,850 |
| 2021-02-25 | 2021-02-23 | 15.936 | 274,185 | -2,003 | 0.01% | 4,369,351 |
| 2021-02-24 | 2021-02-22 | 15.786 | 276,188 | +668 | 0.01% | 4,359,905 |
| 2021-02-23 | 2021-02-19 | 15.846 | 275,520 | -1,336 | 0.01% | 4,365,866 |
| 2021-02-22 | 2021-02-18 | 15.726 | 276,856 | +3,339 | 0.01% | 4,353,864 |
| 2021-02-17 | 2021-02-11 | 15.756 | 273,517 | -2,671 | 0.01% | 4,309,548 |
| 2021-02-16 | 2021-02-09 | 15.636 | 276,188 | +668 | 0.01% | 4,318,540 |
| 2021-02-10 | 2021-02-08 | 15.696 | 275,520 | +3,338 | 0.01% | 4,324,601 |
| 2021-02-09 | 2021-02-05 | 15.666 | 272,182 | +3,339 | 0.01% | 4,264,054 |
| 2021-02-01 | 2021-01-28 | 15.546 | 268,843 | +667 | 0.01% | 4,179,533 |
| 2021-01-29 | 2021-01-27 | 15.606 | 268,176 | -1,335 | 0.01% | 4,185,229 |
| 2021-01-28 | 2021-01-26 | 15.486 | 269,511 | -1,335 | 0.01% | 4,173,771 |
| 2021-01-27 | 2021-01-25 | 15.337 | 270,846 | -668 | 0.01% | 4,153,881 |
| 2021-01-22 | 2021-01-20 | 14.902 | 271,514 | +6,677 | 0.01% | 4,046,196 |
| 2021-01-19 | 2021-01-15 | 14.947 | 264,837 | +6,677 | 0.01% | 3,958,593 |
| 2021-01-18 | 2021-01-14 | 14.902 | 258,160 | +1,335 | 0.01% | 3,847,190 |
| 2021-01-13 | 2021-01-11 | 14.783 | 256,825 | +668 | 0.01% | 3,796,523 |
| 2021-01-12 | 2021-01-08 | 14.857 | 256,157 | +667 | 0.01% | 3,805,831 |
| 2021-01-11 | 2021-01-07 | 14.887 | 255,490 | +6,009 | 0.01% | 3,803,574 |
| 2021-01-06 | 2021-01-04 | 15.007 | 249,481 | +2,671 | 0.00% | 3,744,008 |
| 2020-12-30 | 2020-12-28 | 15.217 | 246,810 | +4,006 | 0.00% | 3,755,676 |
| 2020-12-28 | 2020-12-22 | 15.097 | 242,804 | +1,336 | 0.00% | 3,665,625 |
| 2020-12-22 | 2020-12-18 | 15.247 | 241,468 | +1,335 | 0.00% | 3,681,620 |
| 2020-12-21 | 2020-12-17 | 15.247 | 240,133 | +1,335 | 0.00% | 3,661,266 |
| 2020-12-17 | 2020-12-15 | 15.277 | 238,798 | +1,336 | 0.00% | 3,648,064 |
| 2020-12-16 | 2020-12-14 | 15.457 | 237,462 | +2,670 | 0.00% | 3,670,333 |
| 2020-12-15 | 2020-12-11 | 15.636 | 234,792 | +1,336 | 0.00% | 3,671,262 |
| 2020-12-08 | 2020-12-04 | 15.277 | 233,456 | +6,676 | 0.00% | 3,566,456 |
| 2020-12-02 | 2020-11-30 | 15.187 | 226,780 | +668 | 0.00% | 3,444,089 |
| 2020-11-27 | 2020-11-25 | 15.546 | 226,112 | +2,671 | 0.00% | 3,515,221 |
| 2020-11-12 | 2020-11-10 | 14.977 | 223,441 | +1,335 | 0.00% | 3,346,528 |
| 2020-11-10 | 2020-11-06 | 14.917 | 222,106 | +1,336 | 0.00% | 3,313,227 |
| 2020-11-09 | 2020-11-05 | 14.857 | 220,770 | +667 | 0.00% | 3,280,072 |
| 2020-11-06 | 2020-11-04 | 14.932 | 220,103 | +5,342 | 0.00% | 3,286,645 |
| 2020-11-04 | 2020-11-02 | 14.932 | 214,761 | +1,335 | 0.00% | 3,206,876 |
| 2020-11-02 | 2020-10-29 | 15.007 | 213,426 | +668 | 0.00% | 3,202,924 |
| 2020-10-29 | 2020-10-27 | 15.157 | 212,758 | +667 | 0.00% | 3,224,765 |
| 2020-10-19 | 2020-10-15 | 15.726 | 212,091 | +668 | 0.00% | 3,335,363 |
| 2020-10-12 | 2020-10-08 | 15.037 | 211,423 | +1,335 | 0.00% | 3,179,198 |
| 2020-10-09 | 2020-10-07 | 15.127 | 210,088 | +1,336 | 0.00% | 3,178,003 |
| 2020-09-30 | 2020-09-28 | 14.977 | 208,752 | +668 | 0.00% | 3,126,528 |
| 2020-09-29 | 2020-09-25 | 15.127 | 208,084 | +667 | 0.00% | 3,147,688 |
| 2020-09-23 | 2020-09-21 | 15.307 | 207,417 | +1,336 | 0.00% | 3,174,877 |
| 2020-09-22 | 2020-09-18 | 15.636 | 206,081 | +1,335 | 0.00% | 3,222,330 |
| 2020-09-18 | 2020-09-16 | 15.846 | 204,746 | +2,003 | 0.00% | 3,244,387 |
| 2020-09-17 | 2020-09-15 | 15.936 | 202,743 | +1,335 | 0.00% | 3,230,867 |
| 2020-09-11 | 2020-09-09 | 16.056 | 201,408 | +1,336 | 0.00% | 3,233,725 |
| 2020-09-08 | 2020-09-04 | 15.966 | 200,072 | +3,338 | 0.00% | 3,194,296 |
| 2020-08-25 | 2020-08-21 | 17.927 | 196,734 | +5,087 | 0.00% | 3,526,857 |
| 2020-07-29 | 2020-07-27 | 17.866 | 191,647 | -6,504 | 0.00% | 3,423,876 |
| 2020-07-24 | 2020-07-22 | 17.681 | 198,151 | +3,252 | 0.00% | 3,503,515 |
| 2020-07-03 | 2020-06-30 | 17.435 | 194,899 | +1,301 | 0.00% | 3,398,072 |
| 2020-06-19 | 2020-06-17 | 17.343 | 193,598 | -650 | 0.00% | 3,357,529 |
| 2020-06-12 | 2020-06-10 | 17.958 | 194,248 | +650 | 0.00% | 3,488,263 |
| 2020-06-08 | 2020-06-04 | 17.835 | 193,598 | +2,602 | 0.00% | 3,452,778 |
| 2020-06-02 | 2020-05-29 | 16.943 | 190,996 | +1,301 | 0.00% | 3,236,054 |
| 2020-06-01 | 2020-05-28 | 17.374 | 189,695 | +1,301 | 0.00% | 3,295,673 |
| 2020-05-27 | 2020-05-25 | 17.712 | 188,394 | +1,300 | 0.00% | 3,336,794 |
| 2020-05-14 | 2020-05-12 | 18.634 | 187,094 | +1,301 | 0.00% | 3,486,361 |
| 2020-05-12 | 2020-05-08 | 20.095 | 185,793 | +5,833 | 0.00% | 3,733,574 |
| 2020-05-08 | 2020-05-06 | 20.000 | 179,960 | -1,890 | 0.00% | 3,599,219 |
| 2020-05-07 | 2020-05-05 | 19.746 | 181,850 | -630 | 0.00% | 3,590,835 |
| 2020-05-05 | 2020-04-29 | 19.778 | 182,480 | +630 | 0.00% | 3,609,068 |
| 2020-04-17 | 2020-04-15 | 18.952 | 181,850 | -1,260 | 0.00% | 3,446,509 |
| 2020-04-08 | 2020-04-06 | 18.921 | 183,110 | -2,520 | 0.00% | 3,464,576 |
| 2020-04-06 | 2020-04-02 | 18.064 | 185,630 | +630 | 0.00% | 3,353,144 |
| 2020-04-03 | 2020-04-01 | 16.952 | 185,000 | +630 | 0.00% | 3,136,207 |
| 2020-03-31 | 2020-03-27 | 17.016 | 184,370 | +1,260 | 0.00% | 3,137,233 |
| 2020-03-27 | 2020-03-25 | 16.032 | 183,110 | -630 | 0.00% | 2,935,589 |
| 2020-03-25 | 2020-03-23 | 15.032 | 183,740 | +1,890 | 0.00% | 2,761,948 |
| 2020-03-23 | 2020-03-19 | 16.191 | 181,850 | -8,820 | 0.00% | 2,944,254 |
| 2020-03-20 | 2020-03-18 | 17.492 | 190,670 | +1,890 | 0.00% | 3,335,229 |
| 2020-03-17 | 2020-03-13 | 17.968 | 188,780 | -3,780 | 0.00% | 3,392,065 |
| 2020-03-16 | 2020-03-12 | 18.857 | 192,560 | -630 | 0.00% | 3,631,151 |
| 2020-03-13 | 2020-03-11 | 19.460 | 193,190 | -1,260 | 0.00% | 3,759,559 |
| 2020-03-12 | 2020-03-10 | 19.111 | 194,450 | +1,260 | 0.00% | 3,716,175 |
| 2020-03-10 | 2020-03-06 | 19.429 | 193,190 | -630 | 0.00% | 3,753,426 |
| 2020-03-04 | 2020-03-02 | 18.349 | 193,820 | -630 | 0.00% | 3,556,462 |
| 2020-02-26 | 2020-02-24 | 19.175 | 194,450 | +630 | 0.00% | 3,728,521 |
| 2020-02-20 | 2020-02-18 | 19.143 | 193,820 | +2,520 | 0.00% | 3,710,288 |
| 2020-02-03 | 2020-01-30 | 18.445 | 191,300 | -3,150 | 0.00% | 3,528,441 |
| 2020-01-30 | 2020-01-24 | 18.635 | 194,450 | +3,150 | 0.00% | 3,623,580 |
| 2020-01-17 | 2020-01-15 | 18.381 | 191,300 | +1,260 | 0.00% | 3,516,295 |
| 2020-01-07 | 2020-01-03 | 17.619 | 190,040 | -1,890 | 0.00% | 3,348,342 |
| 2020-01-06 | 2020-01-02 | 17.460 | 191,930 | +2,520 | 0.00% | 3,351,177 |
| 2020-01-03 | 2019-12-31 | 17.429 | 189,410 | +1,260 | 0.00% | 3,301,163 |
| 2019-12-27 | 2019-12-20 | 17.492 | 188,150 | +8,190 | 0.00% | 3,291,149 |
| 2019-12-20 | 2019-12-18 | 17.619 | 179,960 | +630 | 0.00% | 3,170,741 |
| 2019-11-19 | 2019-11-15 | 18.191 | 179,330 | +2,520 | 0.00% | 3,262,115 |
| 2019-11-15 | 2019-11-13 | 18.825 | 176,810 | +1,260 | 0.00% | 3,328,536 |
| 2019-10-30 | 2019-10-28 | 19.905 | 175,550 | -1,260 | 0.00% | 3,494,300 |
| 2019-09-20 | 2019-09-18 | 20.127 | 176,810 | -630 | 0.00% | 3,558,671 |
| 2019-08-28 | 2019-08-26 | 20.583 | 177,440 | +630 | 0.00% | 3,652,294 |
| 2019-08-27 | 2019-08-23 | 20.746 | 176,810 | +4,191 | 0.00% | 3,668,073 |
| 2019-08-26 | 2019-08-22 | 20.681 | 172,619 | -6,151 | 0.00% | 3,569,901 |
| 2019-08-23 | 2019-08-21 | 21.104 | 178,770 | -6,150 | 0.00% | 3,772,679 |
| 2019-08-21 | 2019-08-19 | 20.713 | 184,920 | -4,921 | 0.00% | 3,830,309 |
| 2019-08-20 | 2019-08-16 | 20.258 | 189,841 | -12,301 | 0.00% | 3,845,817 |
| 2019-08-13 | 2019-08-09 | 21.071 | 202,142 | +4,920 | 0.00% | 4,259,338 |
| 2019-08-05 | 2019-08-01 | 20.486 | 197,222 | -1,230 | 0.00% | 4,040,233 |
| 2019-07-26 | 2019-07-24 | 20.258 | 198,452 | +3,075 | 0.00% | 4,020,259 |
| 2019-06-06 | 2019-06-04 | 20.421 | 195,377 | -615 | 0.00% | 3,989,731 |
| 2019-06-05 | 2019-06-03 | 20.323 | 195,992 | -615 | 0.00% | 3,983,170 |
| 2019-05-14 | 2019-05-09 | 20.517 | 196,607 | +6,221 | 0.00% | 4,033,794 |
| 2019-05-10 | 2019-05-08 | 20.181 | 190,386 | +596 | 0.00% | 3,842,227 |
| 2019-05-08 | 2019-05-06 | 20.248 | 189,790 | +595 | 0.00% | 3,842,945 |
| 2019-05-06 | 2019-05-02 | 20.383 | 189,195 | +1,191 | 0.00% | 3,856,310 |
| 2019-04-30 | 2019-04-26 | 20.551 | 188,004 | +4,765 | 0.00% | 3,863,599 |
| 2019-04-25 | 2019-04-23 | 20.719 | 183,239 | +1,191 | 0.00% | 3,796,441 |
| 2019-04-17 | 2019-04-15 | 20.920 | 182,048 | -595 | 0.00% | 3,808,443 |
| 2019-04-10 | 2019-04-08 | 20.584 | 182,643 | +595 | 0.00% | 3,759,560 |
| 2019-04-03 | 2019-04-01 | 21.021 | 182,048 | +596 | 0.00% | 3,826,783 |
| 2019-03-27 | 2019-03-25 | 20.987 | 181,452 | -596 | 0.00% | 3,808,161 |
| 2019-03-21 | 2019-03-19 | 20.551 | 182,048 | -8,934 | 0.00% | 3,741,200 |
| 2019-03-15 | 2019-03-13 | 20.383 | 190,982 | +1,192 | 0.00% | 3,892,733 |
| 2019-03-08 | 2019-03-06 | 20.248 | 189,790 | -596 | 0.00% | 3,842,945 |
| 2019-03-06 | 2019-03-04 | 20.483 | 190,386 | +596 | 0.00% | 3,899,765 |
| 2019-03-05 | 2019-03-01 | 20.416 | 189,790 | +5,956 | 0.00% | 3,874,810 |
| 2019-02-25 | 2019-02-21 | 19.913 | 183,834 | -4,765 | 0.00% | 3,660,615 |
| 2019-02-18 | 2019-02-14 | 19.678 | 188,599 | -1,191 | 0.00% | 3,711,167 |
| 2019-02-13 | 2019-02-11 | 19.946 | 189,790 | -1,192 | 0.00% | 3,785,588 |
| 2019-02-08 | 2019-01-31 | 19.409 | 190,982 | -2,382 | 0.00% | 3,706,754 |
| 2019-01-30 | 2019-01-28 | 19.577 | 193,364 | -3,574 | 0.00% | 3,785,452 |
| 2018-12-28 | 2018-12-24 | 19.409 | 196,938 | -2,382 | 0.00% | 3,822,354 |
| 2018-12-18 | 2018-12-14 | 19.980 | 199,320 | -1,787 | 0.00% | 3,982,368 |
| 2018-11-30 | 2018-11-28 | 18.872 | 201,107 | -1,191 | 0.00% | 3,795,221 |
| 2018-11-26 | 2018-11-22 | 18.368 | 202,298 | -1,191 | 0.00% | 3,715,801 |
| 2018-11-22 | 2018-11-20 | 18.603 | 203,489 | +1,191 | 0.00% | 3,785,509 |
| 2018-11-06 | 2018-11-02 | 17.999 | 202,298 | -596 | 0.00% | 3,641,077 |
| 2018-11-05 | 2018-11-01 | 18.099 | 202,894 | -1,787 | 0.00% | 3,672,244 |
| 2018-10-15 | 2018-10-11 | 18.402 | 204,681 | -1,191 | 0.00% | 3,766,445 |
| 2018-10-10 | 2018-10-08 | 17.764 | 205,872 | -4,169 | 0.00% | 3,657,013 |
| 2018-10-04 | 2018-10-02 | 17.696 | 210,041 | -1,191 | 0.00% | 3,716,963 |
| 2018-10-03 | 2018-09-28 | 18.066 | 211,232 | -2,383 | 0.00% | 3,816,063 |
| 2018-09-28 | 2018-09-26 | 17.864 | 213,615 | +1,192 | 0.00% | 3,816,075 |
| 2018-09-20 | 2018-09-18 | 17.999 | 212,423 | +1,191 | 0.00% | 3,823,313 |
| 2018-09-19 | 2018-09-17 | 17.394 | 211,232 | +595 | 0.00% | 3,674,202 |
| 2018-09-14 | 2018-09-12 | 16.723 | 210,637 | +1,787 | 0.00% | 3,522,391 |
| 2018-09-13 | 2018-09-11 | 16.706 | 208,850 | +1,787 | 0.00% | 3,489,001 |
| 2018-09-12 | 2018-09-10 | 16.689 | 207,063 | +2,382 | 0.00% | 3,455,671 |
| 2018-09-05 | 2018-09-03 | 17.025 | 204,681 | +1,787 | 0.00% | 3,484,649 |
| 2018-09-04 | 2018-08-31 | 17.025 | 202,894 | +596 | 0.00% | 3,454,226 |
| 2018-09-03 | 2018-08-30 | 17.058 | 202,298 | -596 | 0.00% | 3,450,872 |
| 2018-08-31 | 2018-08-29 | 17.058 | 202,894 | +2,978 | 0.00% | 3,461,039 |
| 2018-08-29 | 2018-08-27 | 17.629 | 199,916 | +4,765 | 0.00% | 3,524,280 |
| 2018-08-28 | 2018-08-24 | 17.594 | 195,151 | +5,571 | 0.00% | 3,433,533 |
| 2018-08-23 | 2018-08-21 | 17.733 | 189,580 | +2,893 | 0.00% | 3,361,728 |
| 2018-08-20 | 2018-08-16 | 17.767 | 186,687 | -1,735 | 0.00% | 3,316,881 |
| 2018-08-17 | 2018-08-15 | 17.940 | 188,422 | -11,572 | 0.00% | 3,380,272 |
| 2018-08-14 | 2018-08-10 | 17.525 | 199,994 | +1,735 | 0.00% | 3,504,916 |
| 2018-08-08 | 2018-08-06 | 18.009 | 198,259 | +579 | 0.00% | 3,570,453 |
| 2018-07-11 | 2018-07-09 | 17.940 | 197,680 | -579 | 0.00% | 3,546,359 |
| 2018-06-28 | 2018-06-26 | 17.836 | 198,259 | +579 | 0.00% | 3,536,187 |
| 2018-06-21 | 2018-06-19 | 17.197 | 197,680 | -2,893 | 0.00% | 3,399,449 |
| 2018-06-12 | 2018-06-08 | 17.318 | 200,573 | +579 | 0.00% | 3,473,464 |
| 2018-06-11 | 2018-06-07 | 17.456 | 199,994 | -2,315 | 0.00% | 3,491,090 |
| 2018-06-01 | 2018-05-30 | 16.834 | 202,309 | +4,050 | 0.00% | 3,405,625 |
| 2018-05-30 | 2018-05-28 | 17.058 | 198,259 | +1,158 | 0.00% | 3,381,993 |
| 2018-05-18 | 2018-05-16 | 17.076 | 197,101 | -579 | 0.00% | 3,365,646 |
| 2018-05-17 | 2018-05-15 | 17.318 | 197,680 | -5,786 | 0.00% | 3,423,364 |
| 2018-05-14 | 2018-05-10 | 18.699 | 203,466 | -11,848 | 0.00% | 3,804,677 |
| 2018-05-11 | 2018-05-09 | 18.628 | 215,314 | -558 | 0.01% | 4,010,800 |
| 2018-05-10 | 2018-05-08 | 18.592 | 215,872 | -558 | 0.01% | 4,013,461 |
| 2018-05-09 | 2018-05-07 | 18.520 | 216,430 | -32,940 | 0.01% | 4,008,329 |
| 2018-05-03 | 2018-04-30 | 18.520 | 249,370 | -279,155 | 0.01% | 4,618,385 |
| 2018-04-30 | 2018-04-26 | 18.449 | 528,525 | -4,466 | 0.01% | 9,750,529 |
| 2018-04-25 | 2018-04-23 | 18.556 | 532,991 | +558 | 0.01% | 9,890,199 |
| 2018-04-20 | 2018-04-18 | 18.305 | 532,433 | -558 | 0.01% | 9,746,333 |
| 2018-04-19 | 2018-04-17 | 18.341 | 532,991 | -5,025 | 0.01% | 9,775,641 |
| 2018-04-18 | 2018-04-16 | 18.055 | 538,016 | +2,233 | 0.01% | 9,713,620 |
| 2018-04-17 | 2018-04-13 | 17.911 | 535,783 | +558 | 0.01% | 9,596,532 |
| 2018-04-12 | 2018-04-10 | 17.804 | 535,225 | -558 | 0.01% | 9,529,019 |
| 2018-04-06 | 2018-04-03 | 17.804 | 535,783 | +31,824 | 0.01% | 9,538,953 |
| 2018-04-04 | 2018-03-29 | 17.678 | 503,959 | +59,180 | 0.01% | 8,909,181 |
| 2018-04-03 | 2018-03-28 | 17.553 | 444,779 | -11,166 | 0.01% | 7,807,208 |
| 2018-03-29 | 2018-03-27 | 17.678 | 455,945 | +18,983 | 0.01% | 8,060,371 |
| 2018-03-28 | 2018-03-26 | 17.535 | 436,962 | +14,516 | 0.01% | 7,662,170 |
| 2018-03-27 | 2018-03-23 | 17.589 | 422,446 | +29,032 | 0.01% | 7,430,330 |
| 2018-03-26 | 2018-03-22 | 17.768 | 393,414 | +27,915 | 0.01% | 6,990,156 |
| 2018-03-23 | 2018-03-21 | 17.696 | 365,499 | +14,516 | 0.01% | 6,467,978 |
| 2018-03-22 | 2018-03-20 | 17.589 | 350,983 | +11,167 | 0.01% | 6,173,379 |
| 2018-03-21 | 2018-03-19 | 17.714 | 339,816 | +36,848 | 0.01% | 6,019,571 |
| 2018-03-20 | 2018-03-16 | 17.840 | 302,968 | +20,099 | 0.01% | 5,404,823 |
| 2018-03-19 | 2018-03-15 | 17.625 | 282,869 | +558 | 0.01% | 4,985,467 |
| 2018-03-16 | 2018-03-14 | 17.643 | 282,311 | +1,675 | 0.01% | 4,980,689 |
| 2018-03-15 | 2018-03-13 | 17.625 | 280,636 | +2,792 | 0.01% | 4,946,111 |
| 2018-03-13 | 2018-03-09 | 17.553 | 277,844 | -558 | 0.01% | 4,876,997 |
| 2018-03-09 | 2018-03-07 | 17.392 | 278,402 | +558 | 0.01% | 4,841,913 |
| 2018-03-08 | 2018-03-06 | 17.499 | 277,844 | -1,117 | 0.01% | 4,862,068 |
| 2018-03-07 | 2018-03-05 | 17.625 | 278,961 | +2,233 | 0.01% | 4,916,590 |
| 2018-03-05 | 2018-03-01 | 18.019 | 276,728 | +559 | 0.01% | 4,986,278 |
| 2018-03-02 | 2018-02-28 | 17.911 | 276,169 | +1,116 | 0.01% | 4,946,526 |
| 2018-02-26 | 2018-02-22 | 17.822 | 275,053 | +559 | 0.01% | 4,901,905 |
| 2018-02-23 | 2018-02-21 | 17.893 | 274,494 | +558 | 0.01% | 4,911,609 |
| 2018-02-22 | 2018-02-20 | 17.714 | 273,936 | -147,394 | 0.01% | 4,852,559 |
| 2018-02-14 | 2018-02-12 | 17.463 | 421,330 | +1,675 | 0.01% | 7,357,875 |
| 2018-02-13 | 2018-02-09 | 17.410 | 419,655 | +1,675 | 0.01% | 7,306,074 |
| 2018-02-08 | 2018-02-06 | 16.854 | 417,980 | +2,234 | 0.01% | 7,044,830 |
| 2018-02-07 | 2018-02-05 | 17.105 | 415,746 | +558 | 0.01% | 7,111,429 |
| 2018-02-06 | 2018-02-02 | 17.213 | 415,188 | +10,608 | 0.01% | 7,146,503 |
| 2018-02-05 | 2018-02-01 | 17.302 | 404,580 | +15,632 | 0.01% | 7,000,143 |
| 2018-02-02 | 2018-01-31 | 17.463 | 388,948 | +11,167 | 0.01% | 6,792,374 |
| 2018-02-01 | 2018-01-30 | 17.231 | 377,781 | +7,258 | 0.01% | 6,509,394 |
| 2018-01-31 | 2018-01-29 | 17.320 | 370,523 | +20,099 | 0.01% | 6,417,517 |
| 2018-01-29 | 2018-01-25 | 17.463 | 350,424 | +6,141 | 0.01% | 6,119,612 |
| 2018-01-26 | 2018-01-24 | 17.428 | 344,283 | +6,700 | 0.01% | 6,000,036 |
| 2018-01-25 | 2018-01-23 | 17.499 | 337,583 | +2,791 | 0.01% | 5,907,457 |
| 2018-01-24 | 2018-01-22 | 17.678 | 334,792 | +559 | 0.01% | 5,918,581 |
| 2018-01-23 | 2018-01-19 | 17.571 | 334,233 | +1,116 | 0.01% | 5,872,780 |
| 2018-01-22 | 2018-01-18 | 17.750 | 333,117 | -1,675 | 0.01% | 5,912,836 |
| 2018-01-19 | 2018-01-17 | 17.875 | 334,792 | +3,909 | 0.01% | 5,984,543 |
| 2018-01-18 | 2018-01-16 | 17.768 | 330,883 | +27,915 | 0.01% | 5,879,109 |
| 2018-01-17 | 2018-01-15 | 17.804 | 302,968 | +36,290 | 0.01% | 5,393,970 |
| 2018-01-16 | 2018-01-12 | 17.911 | 266,678 | +5,025 | 0.01% | 4,776,531 |
| 2018-01-15 | 2018-01-11 | 17.911 | 261,653 | +33,498 | 0.01% | 4,686,527 |
| 2018-01-12 | 2018-01-10 | 17.911 | 228,155 | +22,891 | 0.01% | 4,086,537 |
| 2018-01-11 | 2018-01-09 | 18.126 | 205,264 | +1,117 | 0.00% | 3,720,649 |
| 2018-01-08 | 2018-01-04 | 17.893 | 204,147 | +1,675 | 0.00% | 3,652,867 |
| 2018-01-04 | 2018-01-02 | 17.786 | 202,472 | +1,675 | 0.00% | 3,601,137 |
| 2018-01-03 | 2017-12-29 | 17.840 | 200,797 | +10,607 | 0.00% | 3,582,135 |
| 2017-12-29 | 2017-12-27 | 17.750 | 190,190 | -558 | 0.00% | 3,375,878 |
| 2017-12-22 | 2017-12-20 | 17.822 | 190,748 | +1,117 | 0.00% | 3,399,449 |
| 2017-12-21 | 2017-12-19 | 17.499 | 189,631 | -559 | 0.00% | 3,318,404 |
| 2017-12-20 | 2017-12-18 | 17.696 | 190,190 | +1,117 | 0.00% | 3,365,658 |
| 2017-12-19 | 2017-12-15 | 17.696 | 189,073 | +3,350 | 0.00% | 3,345,892 |
| 2017-12-18 | 2017-12-14 | 17.571 | 185,723 | +1,675 | 0.00% | 3,263,323 |
| 2017-12-14 | 2017-12-12 | 17.481 | 184,048 | -559 | 0.00% | 3,217,409 |
| 2017-12-12 | 2017-12-08 | 17.374 | 184,607 | +3,350 | 0.00% | 3,207,342 |
| 2017-12-11 | 2017-12-07 | 17.535 | 181,257 | -7,816 | 0.00% | 3,178,359 |
| 2017-12-08 | 2017-12-06 | 17.320 | 189,073 | +558 | 0.00% | 3,274,774 |
| 2017-12-07 | 2017-12-05 | 17.231 | 188,515 | +1,117 | 0.00% | 3,248,227 |
| 2017-12-06 | 2017-12-04 | 17.302 | 187,398 | +1,117 | 0.00% | 3,242,407 |
| 2017-12-05 | 2017-12-01 | 17.463 | 186,281 | -559 | 0.00% | 3,253,109 |
| 2017-12-04 | 2017-11-30 | 17.571 | 186,840 | +3,908 | 0.00% | 3,282,950 |
| 2017-12-01 | 2017-11-29 | 17.714 | 182,932 | +2,234 | 0.00% | 3,240,495 |
| 2017-11-30 | 2017-11-28 | 17.732 | 180,698 | -11,167 | 0.00% | 3,204,158 |
| 2017-11-29 | 2017-11-27 | 17.589 | 191,865 | +2,792 | 0.00% | 3,374,680 |
| 2017-11-21 | 2017-11-17 | 17.195 | 189,073 | +1,117 | 0.00% | 3,251,069 |
| 2017-11-20 | 2017-11-16 | 17.195 | 187,956 | -1,117 | 0.00% | 3,231,862 |
| 2017-11-16 | 2017-11-14 | 17.213 | 189,073 | +2,792 | 0.00% | 3,254,455 |
| 2017-11-10 | 2017-11-08 | 17.087 | 186,281 | +18,982 | 0.00% | 3,183,042 |
| 2017-11-09 | 2017-11-07 | 17.105 | 167,299 | +2,792 | 0.00% | 2,861,687 |
| 2017-11-08 | 2017-11-06 | 17.034 | 164,507 | +558 | 0.00% | 2,802,143 |
| 2017-11-06 | 2017-11-02 | 17.016 | 163,949 | +2,791 | 0.00% | 2,789,702 |
| 2017-11-02 | 2017-10-31 | 17.069 | 161,158 | +1,117 | 0.00% | 2,750,871 |
| 2017-10-30 | 2017-10-26 | 16.998 | 160,041 | +3,350 | 0.00% | 2,720,338 |
| 2017-10-27 | 2017-10-25 | 17.051 | 156,691 | +1,117 | 0.00% | 2,671,815 |
| 2017-10-26 | 2017-10-24 | 17.069 | 155,574 | +2,233 | 0.00% | 2,655,555 |
| 2017-10-23 | 2017-10-19 | 17.087 | 153,341 | +558 | 0.00% | 2,620,186 |
| 2017-10-13 | 2017-10-11 | 17.105 | 152,783 | +2,233 | 0.00% | 2,613,388 |
| 2017-10-11 | 2017-10-09 | 16.998 | 150,550 | +3,350 | 0.00% | 2,559,012 |
| 2017-10-06 | 2017-10-03 | 17.034 | 147,200 | +8,933 | 0.00% | 2,507,343 |
| 2017-10-04 | 2017-09-29 | 16.998 | 138,267 | +1,675 | 0.00% | 2,350,229 |
| 2017-10-03 | 2017-09-28 | 17.141 | 136,592 | +5,583 | 0.00% | 2,341,330 |
| 2017-09-28 | 2017-09-26 | 16.908 | 131,009 | +1,675 | 0.00% | 2,215,126 |
| 2017-09-27 | 2017-09-25 | 16.890 | 129,334 | +1,117 | 0.00% | 2,184,489 |
| 2017-09-26 | 2017-09-22 | 17.016 | 128,217 | +3,908 | 0.00% | 2,181,698 |
| 2017-09-22 | 2017-09-20 | 17.123 | 124,309 | +1,116 | 0.00% | 2,128,560 |
| 2017-09-21 | 2017-09-19 | 17.284 | 123,193 | +5,584 | 0.00% | 2,129,309 |
| 2017-09-20 | 2017-09-18 | 17.643 | 117,609 | +28,473 | 0.00% | 2,074,924 |
| 2017-09-18 | 2017-09-14 | 17.302 | 89,136 | +559 | 0.00% | 1,542,253 |
| 2017-09-15 | 2017-09-13 | 17.016 | 88,577 | +558 | 0.00% | 1,507,197 |
| 2017-09-14 | 2017-09-12 | 16.926 | 88,019 | +6,141 | 0.00% | 1,489,819 |
| 2017-09-13 | 2017-09-11 | 17.195 | 81,878 | +7,258 | 0.00% | 1,407,874 |
| 2017-09-12 | 2017-09-08 | 17.463 | 74,620 | +6,142 | 0.00% | 1,303,123 |
| 2017-09-11 | 2017-09-07 | 17.625 | 68,478 | +3,350 | 0.00% | 1,206,901 |
| 2017-09-08 | 2017-09-06 | 17.857 | 65,128 | -559 | 0.00% | 1,163,023 |
| 2017-09-01 | 2017-08-30 | 18.090 | 65,687 | +1,117 | 0.00% | 1,188,300 |
| 2017-08-31 | 2017-08-29 | 18.090 | 64,570 | +558 | 0.00% | 1,168,093 |
| 2017-08-29 | 2017-08-25 | 18.965 | 64,012 | +2,287 | 0.00% | 1,214,009 |
| 2017-08-22 | 2017-08-18 | 18.965 | 61,725 | +4,345 | 0.00% | 1,170,635 |
| 2017-08-16 | 2017-08-14 | 19.223 | 57,380 | +1,086 | 0.00% | 1,103,022 |
| 2017-08-15 | 2017-08-11 | 18.892 | 56,294 | -4,344 | 0.00% | 1,063,488 |
| 2017-08-14 | 2017-08-10 | 18.892 | 60,638 | +2,715 | 0.00% | 1,145,554 |
| 2017-08-10 | 2017-08-08 | 18.929 | 57,923 | +543 | 0.00% | 1,096,396 |
| 2017-08-09 | 2017-08-07 | 18.818 | 57,380 | +2,173 | 0.00% | 1,079,779 |
| 2017-08-07 | 2017-08-03 | 18.744 | 55,207 | +2,172 | 0.00% | 1,034,821 |
| 2017-08-01 | 2017-07-28 | 18.744 | 53,035 | +1,086 | 0.00% | 994,108 |
| 2017-07-25 | 2017-07-21 | 18.523 | 51,949 | +1,630 | 0.00% | 962,273 |
| 2017-07-17 | 2017-07-13 | 18.597 | 50,319 | -8,690 | 0.00% | 935,786 |
| 2017-07-14 | 2017-07-12 | 18.560 | 59,009 | +543 | 0.00% | 1,095,222 |
| 2017-07-13 | 2017-07-11 | 18.708 | 58,466 | +1,086 | 0.00% | 1,093,756 |
| 2017-07-06 | 2017-07-04 | 18.450 | 57,380 | +3,259 | 0.00% | 1,058,648 |
| 2017-07-04 | 2017-06-30 | 18.855 | 54,121 | +1,086 | 0.00% | 1,020,444 |
| 2017-06-27 | 2017-06-23 | 18.818 | 53,035 | +1,086 | 0.00% | 998,014 |
| 2017-06-23 | 2017-06-21 | 18.818 | 51,949 | +1,086 | 0.00% | 977,578 |
| 2017-06-16 | 2017-06-14 | 18.634 | 50,863 | -543 | 0.00% | 947,776 |
| 2017-06-15 | 2017-06-13 | 18.597 | 51,406 | +1,630 | 0.00% | 956,001 |
| 2017-06-07 | 2017-06-05 | 18.965 | 49,776 | +1,629 | 0.00% | 944,019 |
| 2017-06-05 | 2017-06-01 | 18.781 | 48,147 | +1,086 | 0.00% | 904,259 |
| 2017-05-23 | 2017-05-19 | 18.597 | 47,061 | -1,629 | 0.00% | 875,197 |
| 2017-05-22 | 2017-05-18 | 18.523 | 48,690 | +4,888 | 0.00% | 901,906 |
| 2017-05-19 | 2017-05-17 | 18.523 | 43,802 | +1,086 | 0.00% | 811,363 |
| 2017-05-16 | 2017-05-12 | 18.523 | 42,716 | -4,888 | 0.00% | 791,247 |
| 2017-05-15 | 2017-05-11 | 18.450 | 47,604 | +1,629 | 0.00% | 878,283 |
| 2017-05-08 | 2017-05-04 | 18.192 | 45,975 | +543 | 0.00% | 836,377 |
| 2017-04-27 | 2017-04-25 | 18.155 | 45,432 | +4,345 | 0.00% | 824,825 |
| 2017-04-26 | 2017-04-24 | 18.302 | 41,087 | +543 | 0.00% | 751,994 |
| 2017-04-25 | 2017-04-21 | 18.321 | 40,544 | +1,630 | 0.00% | 742,802 |
| 2017-04-21 | 2017-04-19 | 18.450 | 38,914 | +543 | 0.00% | 717,954 |
| 2017-04-20 | 2017-04-18 | 18.487 | 38,371 | +543 | 0.00% | 709,349 |
| 2017-03-24 | 2017-03-22 | 18.302 | 37,828 | +1,629 | 0.00% | 692,346 |
| 2017-03-23 | 2017-03-21 | 18.560 | 36,199 | +1,086 | 0.00% | 671,863 |
| 2017-03-21 | 2017-03-17 | 19.692 | 35,113 | +1,165 | 0.00% | 691,450 |
| 2017-03-20 | 2017-03-16 | 19.806 | 33,948 | +1,050 | 0.00% | 672,388 |
| 2017-03-14 | 2017-03-10 | 19.768 | 32,898 | -1,050 | 0.00% | 650,338 |
| 2017-03-13 | 2017-03-09 | 19.616 | 33,948 | +1,050 | 0.00% | 665,922 |
| 2017-03-07 | 2017-03-03 | 19.768 | 32,898 | +1,050 | 0.00% | 650,338 |
| 2017-03-02 | 2017-02-28 | 19.730 | 31,848 | +1,050 | 0.00% | 628,368 |
| 2017-03-01 | 2017-02-27 | 19.883 | 30,798 | -2,100 | 0.00% | 612,344 |
| 2017-02-21 | 2017-02-17 | 19.692 | 32,898 | +1,050 | 0.00% | 647,832 |
| 2017-02-20 | 2017-02-16 | 19.768 | 31,848 | +3,151 | 0.00% | 629,581 |
| 2017-02-17 | 2017-02-15 | 19.883 | 28,697 | +1,050 | 0.00% | 570,570 |
| 2017-02-16 | 2017-02-14 | 19.844 | 27,647 | +525 | 0.00% | 548,641 |
| 2017-02-15 | 2017-02-13 | 19.540 | 27,122 | +2,625 | 0.00% | 529,958 |
| 2017-02-08 | 2017-02-06 | 20.987 | 24,497 | +1,576 | 0.00% | 514,123 |
| 2017-02-02 | 2017-01-27 | 20.682 | 22,921 | +525 | 0.00% | 474,063 |
| 2017-01-25 | 2017-01-23 | 20.187 | 22,396 | +1,575 | 0.00% | 452,115 |
| 2017-01-18 | 2017-01-16 | 19.806 | 20,821 | -2,626 | 0.00% | 412,389 |
| 2017-01-12 | 2017-01-10 | 17.997 | 23,447 | +1,051 | 0.00% | 421,979 |
| 2017-01-09 | 2017-01-05 | 17.902 | 22,396 | -1,051 | 0.00% | 400,932 |
| 2017-01-06 | 2017-01-04 | 17.959 | 23,447 | +526 | 0.00% | 421,086 |
| 2017-01-04 | 2016-12-30 | 18.111 | 22,921 | +525 | 0.00% | 415,132 |
| 2017-01-03 | 2016-12-29 | 17.921 | 22,396 | +525 | 0.00% | 401,358 |
| 2016-12-29 | 2016-12-23 | 18.016 | 21,871 | -525 | 0.00% | 394,032 |
| 2016-12-28 | 2016-12-22 | 18.092 | 22,396 | +1,575 | 0.00% | 405,197 |
| 2016-12-19 | 2016-12-15 | 18.169 | 20,821 | +1,050 | 0.00% | 378,288 |
| 2016-12-15 | 2016-12-13 | 18.397 | 19,771 | +1,575 | 0.00% | 363,729 |
| 2016-12-08 | 2016-12-06 | 18.987 | 18,196 | +525 | 0.00% | 345,496 |
| 2016-12-02 | 2016-11-30 | 19.273 | 17,671 | +525 | 0.00% | 340,576 |
| 2016-11-25 | 2016-11-23 | 18.607 | 17,146 | +1,051 | 0.00% | 319,029 |
| 2016-11-24 | 2016-11-22 | 18.626 | 16,095 | +1,575 | 0.00% | 299,780 |
| 2016-08-29 | 2016-08-25 | 22.128 | 14,520 | +349 | 0.00% | 321,299 |
| 2016-07-06 | 2016-07-04 | 22.167 | 14,171 | +512 | 0.00% | 314,129 |
| 2016-05-09 | 2016-05-05 | 22.824 | 13,659 | +347 | 0.00% | 311,757 |
| 2015-09-23 | 2015-09-21 | 18.219 | 13,312 | -2,997 | 0.00% | 242,537 |
| 2015-08-24 | 2015-08-20 | 20.270 | 16,309 | +425 | 0.00% | 330,577 |
| 2015-08-21 | 2015-08-19 | 20.023 | 15,884 | +1,460 | 0.00% | 318,044 |
| 2015-08-19 | 2015-08-17 | 19.982 | 14,424 | -1,946 | 0.00% | 288,217 |
| 2015-08-18 | 2015-08-14 | 19.632 | 16,370 | +486 | 0.00% | 321,381 |
| 2015-08-17 | 2015-08-13 | 19.632 | 15,884 | +1,460 | 0.00% | 311,840 |
| 2015-08-11 | 2015-08-07 | 19.858 | 14,424 | +1,459 | 0.00% | 286,438 |
| 2015-05-11 | 2015-05-07 | 21.661 | 12,965 | +291 | 0.00% | 280,839 |
| 2015-05-06 | 2015-05-04 | 21.745 | 12,674 | +12,674 | 0.00% | 275,601 |
| 2011-12-01 | 2011-11-29 | 11.388 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy