History of CCASS shareholding
Participant: USMART SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 741,133 | +0 | 0.01% | 8,752,781 |
| 2025-10-13 | 2025-10-09 | 11.770 | 741,133 | +0 | 0.01% | 8,723,135 |
| 2025-10-10 | 2025-10-08 | 11.620 | 741,133 | -1,000 | 0.01% | 8,611,965 |
| 2025-10-09 | 2025-10-06 | 11.660 | 742,133 | -1,000 | 0.01% | 8,653,271 |
| 2025-10-08 | 2025-10-03 | 11.790 | 743,133 | +6,000 | 0.01% | 8,761,538 |
| 2025-10-06 | 2025-10-02 | 11.560 | 737,133 | -1,000 | 0.01% | 8,521,257 |
| 2025-10-02 | 2025-09-29 | 11.380 | 738,133 | +173 | 0.01% | 8,399,954 |
| 2025-09-30 | 2025-09-26 | 11.370 | 737,960 | +4,000 | 0.01% | 8,390,605 |
| 2025-09-29 | 2025-09-25 | 11.320 | 733,960 | -3,000 | 0.01% | 8,308,427 |
| 2025-09-26 | 2025-09-24 | 11.420 | 736,960 | +4,000 | 0.01% | 8,416,083 |
| 2025-09-25 | 2025-09-23 | 11.510 | 732,960 | +1,000 | 0.01% | 8,436,370 |
| 2025-09-24 | 2025-09-22 | 11.420 | 731,960 | +8,000 | 0.01% | 8,358,983 |
| 2025-09-22 | 2025-09-18 | 11.710 | 723,960 | -1,000 | 0.01% | 8,477,572 |
| 2025-09-19 | 2025-09-17 | 11.750 | 724,960 | -8,353 | 0.01% | 8,518,280 |
| 2025-09-18 | 2025-09-16 | 11.770 | 733,313 | +208 | 0.01% | 8,631,094 |
| 2025-09-16 | 2025-09-12 | 11.840 | 733,105 | +2,998 | 0.01% | 8,679,963 |
| 2025-09-15 | 2025-09-11 | 11.900 | 730,107 | +2,000 | 0.01% | 8,688,273 |
| 2025-09-12 | 2025-09-10 | 11.800 | 728,107 | +12,000 | 0.01% | 8,591,663 |
| 2025-09-11 | 2025-09-09 | 11.600 | 716,107 | +5,429 | 0.01% | 8,306,841 |
| 2025-09-10 | 2025-09-08 | 11.580 | 710,678 | -5,000 | 0.01% | 8,229,651 |
| 2025-09-09 | 2025-09-05 | 11.650 | 715,678 | +1,000 | 0.01% | 8,337,649 |
| 2025-09-08 | 2025-09-04 | 11.670 | 714,678 | +1,000 | 0.01% | 8,340,292 |
| 2025-09-02 | 2025-08-29 | 11.800 | 713,678 | -1,000 | 0.01% | 8,421,400 |
| 2025-09-01 | 2025-08-28 | 11.890 | 714,678 | +1,000 | 0.01% | 8,497,521 |
| 2025-08-29 | 2025-08-27 | 11.780 | 713,678 | +168 | 0.01% | 8,407,127 |
| 2025-08-28 | 2025-08-26 | 11.660 | 713,510 | +13,000 | 0.01% | 8,319,527 |
| 2025-08-27 | 2025-08-25 | 11.900 | 700,510 | +7,000 | 0.01% | 8,336,069 |
| 2025-08-26 | 2025-08-22 | 12.040 | 693,510 | +3,000 | 0.01% | 8,349,860 |
| 2025-08-25 | 2025-08-21 | 12.020 | 690,510 | +1,000 | 0.01% | 8,299,930 |
| 2025-08-22 | 2025-08-20 | 12.010 | 689,510 | +1,000 | 0.01% | 8,281,015 |
| 2025-08-21 | 2025-08-19 | 12.080 | 688,510 | -5,000 | 0.01% | 8,317,201 |
| 2025-08-20 | 2025-08-18 | 12.100 | 693,510 | +1,240 | 0.01% | 8,391,471 |
| 2025-08-19 | 2025-08-15 | 12.260 | 692,270 | +175,000 | 0.01% | 8,487,230 |
| 2025-08-15 | 2025-08-13 | 13.228 | 517,270 | +13,627 | 0.01% | 6,842,705 |
| 2025-08-14 | 2025-08-12 | 13.126 | 503,643 | +130,849 | 0.01% | 6,610,714 |
| 2025-08-13 | 2025-08-11 | 13.198 | 372,794 | +10,710 | 0.01% | 4,920,018 |
| 2025-08-08 | 2025-08-06 | 13.126 | 362,084 | -974 | 0.00% | 4,752,639 |
| 2025-08-07 | 2025-08-05 | 13.187 | 363,058 | +1,948 | 0.00% | 4,787,797 |
| 2025-08-05 | 2025-08-01 | 13.023 | 361,110 | -2,030 | 0.00% | 4,702,767 |
| 2025-08-04 | 2025-07-31 | 12.694 | 363,140 | +1,947 | 0.00% | 4,609,855 |
| 2025-08-01 | 2025-07-30 | 12.797 | 361,193 | +974 | 0.00% | 4,622,235 |
| 2025-07-31 | 2025-07-29 | 12.715 | 360,219 | -2,652 | 0.00% | 4,580,174 |
| 2025-07-30 | 2025-07-28 | 12.633 | 362,871 | +1,948 | 0.00% | 4,584,079 |
| 2025-07-29 | 2025-07-25 | 12.633 | 360,923 | -974 | 0.00% | 4,559,470 |
| 2025-07-28 | 2025-07-24 | 12.633 | 361,897 | +4,868 | 0.00% | 4,571,774 |
| 2025-07-22 | 2025-07-18 | 12.879 | 357,029 | -2,921 | 0.00% | 4,598,283 |
| 2025-07-21 | 2025-07-17 | 12.982 | 359,950 | -4,868 | 0.00% | 4,672,873 |
| 2025-07-18 | 2025-07-16 | 12.900 | 364,818 | +228 | 0.00% | 4,706,094 |
| 2025-07-17 | 2025-07-15 | 12.736 | 364,590 | -114 | 0.00% | 4,643,240 |
| 2025-07-16 | 2025-07-14 | 12.633 | 364,704 | -974 | 0.00% | 4,607,235 |
| 2025-07-15 | 2025-07-11 | 12.653 | 365,678 | +5,842 | 0.00% | 4,627,050 |
| 2025-07-14 | 2025-07-10 | 12.818 | 359,836 | +1,948 | 0.00% | 4,612,261 |
| 2025-07-11 | 2025-07-09 | 12.859 | 357,888 | -5,495 | 0.00% | 4,601,995 |
| 2025-07-10 | 2025-07-08 | 12.694 | 363,383 | +3,895 | 0.00% | 4,612,939 |
| 2025-07-09 | 2025-07-07 | 12.489 | 359,488 | +973 | 0.00% | 4,489,652 |
| 2025-07-08 | 2025-07-04 | 12.284 | 358,515 | +2,921 | 0.00% | 4,403,857 |
| 2025-07-07 | 2025-07-03 | 12.222 | 355,594 | +974 | 0.00% | 4,346,063 |
| 2025-07-04 | 2025-07-02 | 12.119 | 354,620 | +974 | 0.00% | 4,297,738 |
| 2025-07-02 | 2025-06-27 | 11.996 | 353,646 | +373 | 0.00% | 4,242,348 |
| 2025-06-30 | 2025-06-26 | 11.914 | 353,273 | +9,736 | 0.00% | 4,208,847 |
| 2025-06-27 | 2025-06-25 | 11.852 | 343,537 | +974 | 0.00% | 4,071,683 |
| 2025-06-26 | 2025-06-24 | 11.914 | 342,563 | -2,921 | 0.00% | 4,081,249 |
| 2025-06-25 | 2025-06-23 | 11.750 | 345,484 | +974 | 0.00% | 4,059,277 |
| 2025-06-24 | 2025-06-20 | 11.544 | 344,510 | -974 | 0.00% | 3,977,066 |
| 2025-06-23 | 2025-06-19 | 11.565 | 345,484 | +2,921 | 0.00% | 3,995,407 |
| 2025-06-20 | 2025-06-18 | 11.626 | 342,563 | +973 | 0.00% | 3,982,736 |
| 2025-06-19 | 2025-06-17 | 11.708 | 341,590 | -634 | 0.00% | 3,999,491 |
| 2025-06-18 | 2025-06-16 | 11.729 | 342,224 | +1,779 | 0.00% | 4,013,943 |
| 2025-06-12 | 2025-06-10 | 11.585 | 340,445 | +6,269 | 0.00% | 3,944,126 |
| 2025-06-11 | 2025-06-09 | 11.729 | 334,176 | +974 | 0.00% | 3,919,548 |
| 2025-06-09 | 2025-06-05 | 11.729 | 333,202 | -974 | 0.00% | 3,908,124 |
| 2025-06-06 | 2025-06-04 | 11.750 | 334,176 | +4,868 | 0.00% | 3,926,413 |
| 2025-06-05 | 2025-06-03 | 11.852 | 329,308 | -973 | 0.00% | 3,903,038 |
| 2025-06-04 | 2025-06-02 | 11.606 | 330,281 | +1,947 | 0.00% | 3,833,158 |
| 2025-06-03 | 2025-05-30 | 11.606 | 328,334 | -3,895 | 0.00% | 3,810,562 |
| 2025-06-02 | 2025-05-29 | 11.750 | 332,229 | -118 | 0.00% | 3,903,536 |
| 2025-05-30 | 2025-05-28 | 11.667 | 332,347 | +6,816 | 0.00% | 3,877,616 |
| 2025-05-29 | 2025-05-27 | 11.667 | 325,531 | +125 | 0.00% | 3,798,091 |
| 2025-05-28 | 2025-05-26 | 11.565 | 325,406 | +973 | 0.00% | 3,763,212 |
| 2025-05-27 | 2025-05-23 | 11.585 | 324,433 | -973 | 0.00% | 3,758,623 |
| 2025-05-23 | 2025-05-21 | 11.421 | 325,406 | +1,947 | 0.00% | 3,716,422 |
| 2025-05-22 | 2025-05-20 | 11.380 | 323,459 | -1,947 | 0.00% | 3,680,897 |
| 2025-05-21 | 2025-05-19 | 11.339 | 325,406 | +27,262 | 0.00% | 3,689,685 |
| 2025-05-20 | 2025-05-16 | 12.302 | 298,144 | +168 | 0.00% | 3,667,754 |
| 2025-05-19 | 2025-05-15 | 12.174 | 297,976 | +17,497 | 0.00% | 3,627,436 |
| 2025-05-16 | 2025-05-14 | 12.259 | 280,479 | -1,016 | 0.00% | 3,438,438 |
| 2025-05-15 | 2025-05-13 | 12.195 | 281,495 | +1,870 | 0.00% | 3,432,826 |
| 2025-05-14 | 2025-05-12 | 12.088 | 279,625 | +935 | 0.00% | 3,380,109 |
| 2025-05-13 | 2025-05-09 | 12.238 | 278,690 | +326 | 0.00% | 3,410,544 |
| 2025-05-12 | 2025-05-08 | 12.109 | 278,364 | -5,609 | 0.00% | 3,370,821 |
| 2025-05-08 | 2025-05-06 | 12.088 | 283,973 | -62,632 | 0.00% | 3,432,667 |
| 2025-05-06 | 2025-04-30 | 11.810 | 346,605 | +934 | 0.00% | 4,093,362 |
| 2025-05-02 | 2025-04-29 | 11.874 | 345,671 | -7,438 | 0.00% | 4,104,518 |
| 2025-04-29 | 2025-04-25 | 11.703 | 353,109 | -935 | 0.00% | 4,132,400 |
| 2025-04-25 | 2025-04-23 | 11.468 | 354,044 | +3,740 | 0.00% | 4,060,021 |
| 2025-04-24 | 2025-04-22 | 11.639 | 350,304 | +934 | 0.00% | 4,077,089 |
| 2025-04-23 | 2025-04-17 | 11.489 | 349,370 | -934 | 0.00% | 4,013,896 |
| 2025-04-22 | 2025-04-16 | 11.425 | 350,304 | -1,784 | 0.00% | 4,002,143 |
| 2025-04-15 | 2025-04-11 | 11.125 | 352,088 | +935 | 0.00% | 3,917,065 |
| 2025-04-14 | 2025-04-10 | 11.082 | 351,153 | +12,152 | 0.00% | 3,891,638 |
| 2025-04-11 | 2025-04-09 | 11.082 | 339,001 | +1,297 | 0.00% | 3,756,964 |
| 2025-04-10 | 2025-04-08 | 11.125 | 337,704 | -1,870 | 0.00% | 3,757,040 |
| 2025-04-09 | 2025-04-07 | 11.211 | 339,574 | -14,022 | 0.00% | 3,806,904 |
| 2025-04-08 | 2025-04-03 | 11.339 | 353,596 | -4,674 | 0.00% | 4,009,493 |
| 2025-04-03 | 2025-04-01 | 11.275 | 358,270 | +935 | 0.01% | 4,039,497 |
| 2025-04-02 | 2025-03-31 | 11.125 | 357,335 | -3,739 | 0.01% | 3,975,439 |
| 2025-03-31 | 2025-03-27 | 10.933 | 361,074 | +61 | 0.01% | 3,947,511 |
| 2025-03-27 | 2025-03-25 | 10.954 | 361,013 | -2,804 | 0.01% | 3,954,568 |
| 2025-03-26 | 2025-03-24 | 10.933 | 363,817 | +935 | 0.01% | 3,977,499 |
| 2025-03-25 | 2025-03-21 | 10.954 | 362,882 | +1,869 | 0.01% | 3,975,041 |
| 2025-03-24 | 2025-03-20 | 10.826 | 361,013 | +10,283 | 0.01% | 3,908,225 |
| 2025-03-21 | 2025-03-19 | 10.890 | 350,730 | +935 | 0.00% | 3,819,416 |
| 2025-03-20 | 2025-03-18 | 10.911 | 349,795 | +2,142 | 0.00% | 3,816,717 |
| 2025-03-19 | 2025-03-17 | 11.018 | 347,653 | +1,780 | 0.00% | 3,830,535 |
| 2025-03-18 | 2025-03-14 | 10.911 | 345,873 | +1,870 | 0.00% | 3,773,923 |
| 2025-03-17 | 2025-03-13 | 10.911 | 344,003 | +935 | 0.00% | 3,753,519 |
| 2025-03-13 | 2025-03-11 | 10.954 | 343,068 | +362 | 0.00% | 3,757,997 |
| 2025-03-12 | 2025-03-10 | 10.933 | 342,706 | +1,869 | 0.00% | 3,746,699 |
| 2025-03-11 | 2025-03-07 | 10.869 | 340,837 | +3,740 | 0.00% | 3,704,390 |
| 2025-03-10 | 2025-03-06 | 10.911 | 337,097 | -935 | 0.00% | 3,678,166 |
| 2025-03-07 | 2025-03-05 | 10.762 | 338,032 | +11,217 | 0.00% | 3,637,743 |
| 2025-03-06 | 2025-03-04 | 10.911 | 326,815 | -43,001 | 0.00% | 3,565,976 |
| 2025-03-05 | 2025-03-03 | 10.783 | 369,816 | -33,653 | 0.01% | 3,987,700 |
| 2025-03-03 | 2025-02-27 | 10.655 | 403,469 | +64 | 0.01% | 4,298,785 |
| 2025-02-28 | 2025-02-26 | 10.483 | 403,405 | +934 | 0.01% | 4,229,058 |
| 2025-02-27 | 2025-02-25 | 10.462 | 402,471 | +935 | 0.01% | 4,210,655 |
| 2025-02-25 | 2025-02-21 | 10.526 | 401,536 | +9,348 | 0.01% | 4,226,646 |
| 2025-02-21 | 2025-02-19 | 10.483 | 392,188 | +1,870 | 0.01% | 4,111,465 |
| 2025-02-20 | 2025-02-18 | 10.462 | 390,318 | +935 | 0.01% | 4,083,511 |
| 2025-02-19 | 2025-02-17 | 10.409 | 389,383 | -1 | 0.01% | 4,052,902 |
| 2025-02-18 | 2025-02-14 | 10.441 | 389,384 | +1,869 | 0.01% | 4,065,408 |
| 2025-02-17 | 2025-02-13 | 10.366 | 387,515 | +19,631 | 0.01% | 4,016,877 |
| 2025-02-14 | 2025-02-12 | 10.483 | 367,884 | -18,696 | 0.01% | 3,856,677 |
| 2025-02-13 | 2025-02-11 | 10.269 | 386,580 | +385 | 0.01% | 3,969,967 |
| 2025-02-04 | 2025-01-28 | 10.248 | 386,195 | +66 | 0.01% | 3,957,750 |
| 2025-01-20 | 2025-01-16 | 10.312 | 386,129 | +191 | 0.01% | 3,981,857 |
| 2025-01-16 | 2025-01-14 | 10.291 | 385,938 | -1,869 | 0.01% | 3,971,631 |
| 2025-01-13 | 2025-01-09 | 10.280 | 387,807 | +385 | 0.01% | 3,986,716 |
| 2025-01-03 | 2024-12-31 | 10.269 | 387,422 | -869 | 0.01% | 3,978,614 |
| 2024-12-27 | 2024-12-20 | 10.056 | 388,291 | +1,870 | 0.01% | 3,904,464 |
| 2024-12-19 | 2024-12-17 | 10.130 | 386,421 | +1,128 | 0.01% | 3,914,596 |
| 2024-12-17 | 2024-12-13 | 10.302 | 385,293 | -1 | 0.01% | 3,969,115 |
| 2024-12-12 | 2024-12-10 | 10.291 | 385,294 | +386 | 0.01% | 3,965,003 |
| 2024-11-29 | 2024-11-27 | 10.205 | 384,908 | +66 | 0.01% | 3,928,091 |
| 2024-11-26 | 2024-11-22 | 10.109 | 384,842 | -1,870 | 0.01% | 3,890,366 |
| 2024-11-22 | 2024-11-20 | 10.098 | 386,712 | +4,674 | 0.01% | 3,905,134 |
| 2024-11-21 | 2024-11-19 | 10.184 | 382,038 | +935 | 0.01% | 3,890,628 |
| 2024-11-20 | 2024-11-18 | 10.355 | 381,103 | +288 | 0.01% | 3,946,335 |
| 2024-11-19 | 2024-11-15 | 10.280 | 380,815 | +5,609 | 0.01% | 3,914,837 |
| 2024-11-13 | 2024-11-11 | 10.441 | 375,206 | +286 | 0.01% | 3,917,381 |
| 2024-11-12 | 2024-11-08 | 10.312 | 374,920 | +3,739 | 0.01% | 3,866,267 |
| 2024-11-11 | 2024-11-07 | 10.441 | 371,181 | +3,740 | 0.01% | 3,875,358 |
| 2024-11-01 | 2024-10-30 | 10.376 | 367,441 | +934 | 0.01% | 3,812,726 |
| 2024-10-31 | 2024-10-29 | 10.376 | 366,507 | +65 | 0.01% | 3,803,034 |
| 2024-10-30 | 2024-10-28 | 10.419 | 366,442 | +8,413 | 0.01% | 3,818,040 |
| 2024-10-29 | 2024-10-25 | 10.419 | 358,029 | +935 | 0.01% | 3,730,383 |
| 2024-10-17 | 2024-10-15 | 10.526 | 357,094 | +14,022 | 0.01% | 3,758,840 |
| 2024-10-16 | 2024-10-14 | 10.665 | 343,072 | -1 | 0.00% | 3,658,952 |
| 2024-10-15 | 2024-10-10 | 10.633 | 343,073 | -8,413 | 0.00% | 3,647,952 |
| 2024-10-14 | 2024-10-09 | 10.590 | 351,486 | +19,913 | 0.00% | 3,722,369 |
| 2024-10-09 | 2024-10-07 | 10.847 | 331,573 | -4,674 | 0.00% | 3,596,610 |
| 2024-10-08 | 2024-10-04 | 10.612 | 336,247 | +4,674 | 0.00% | 3,568,177 |
| 2024-10-07 | 2024-10-03 | 10.612 | 331,573 | +8,414 | 0.00% | 3,518,577 |
| 2024-10-03 | 2024-09-30 | 10.644 | 323,159 | +2,804 | 0.00% | 3,439,661 |
| 2024-10-02 | 2024-09-27 | 10.762 | 320,355 | +22,527 | 0.00% | 3,447,512 |
| 2024-09-24 | 2024-09-20 | 10.911 | 297,828 | +14,022 | 0.00% | 3,249,690 |
| 2024-09-23 | 2024-09-19 | 11.211 | 283,806 | -37,392 | 0.00% | 3,181,699 |
| 2024-09-20 | 2024-09-17 | 10.890 | 321,198 | -43,936 | 0.00% | 3,497,815 |
| 2024-09-12 | 2024-09-10 | 10.665 | 365,134 | +278 | 0.01% | 3,894,249 |
| 2024-08-23 | 2024-08-21 | 10.590 | 364,856 | +2,805 | 0.01% | 3,863,963 |
| 2024-08-21 | 2024-08-19 | 10.601 | 362,051 | +1,869 | 0.01% | 3,838,130 |
| 2024-08-20 | 2024-08-16 | 10.398 | 360,182 | +381 | 0.01% | 3,745,109 |
| 2024-08-14 | 2024-08-12 | 10.302 | 359,801 | +935 | 0.01% | 3,706,508 |
| 2024-08-13 | 2024-08-09 | 10.280 | 358,866 | +290 | 0.01% | 3,689,198 |
| 2024-08-12 | 2024-08-08 | 10.997 | 358,576 | -4,674 | 0.01% | 3,943,399 |
| 2024-08-09 | 2024-08-07 | 11.174 | 363,250 | +12,031 | 0.01% | 4,059,103 |
| 2024-08-07 | 2024-08-05 | 10.931 | 351,219 | -8,135 | 0.01% | 3,839,176 |
| 2024-08-06 | 2024-08-02 | 11.053 | 359,354 | -1,808 | 0.01% | 3,971,834 |
| 2024-08-05 | 2024-08-01 | 10.876 | 361,162 | -9,942 | 0.01% | 3,927,884 |
| 2024-07-18 | 2024-07-16 | 10.234 | 371,104 | +2,100 | 0.01% | 3,797,873 |
| 2024-07-16 | 2024-07-12 | 10.223 | 369,004 | -7,231 | 0.01% | 3,772,299 |
| 2024-07-11 | 2024-07-09 | 9.891 | 376,235 | -1,306 | 0.01% | 3,721,344 |
| 2024-07-05 | 2024-07-03 | 9.935 | 377,541 | +904 | 0.01% | 3,750,970 |
| 2024-06-26 | 2024-06-24 | 9.681 | 376,637 | +5,423 | 0.01% | 3,646,147 |
| 2024-06-21 | 2024-06-19 | 9.592 | 371,214 | +2,711 | 0.01% | 3,560,791 |
| 2024-06-20 | 2024-06-18 | 9.581 | 368,503 | -593 | 0.01% | 3,530,710 |
| 2024-06-14 | 2024-06-12 | 9.548 | 369,096 | +1,457 | 0.01% | 3,524,141 |
| 2024-06-07 | 2024-06-05 | 9.526 | 367,639 | +1,808 | 0.01% | 3,502,094 |
| 2024-06-06 | 2024-06-04 | 9.482 | 365,831 | +6,327 | 0.01% | 3,468,681 |
| 2024-06-05 | 2024-06-03 | 9.493 | 359,504 | +7,231 | 0.01% | 3,412,669 |
| 2024-06-03 | 2024-05-30 | 10.702 | 352,273 | +17,222 | 0.01% | 3,769,980 |
| 2024-05-31 | 2024-05-29 | 10.714 | 335,051 | -8,597 | 0.01% | 3,589,570 |
| 2024-05-29 | 2024-05-27 | 10.702 | 343,648 | -1,719 | 0.01% | 3,677,676 |
| 2024-05-23 | 2024-05-21 | 10.597 | 345,367 | +8,597 | 0.01% | 3,659,915 |
| 2024-05-22 | 2024-05-20 | 10.644 | 336,770 | -860 | 0.01% | 3,584,481 |
| 2024-05-16 | 2024-05-13 | 10.597 | 337,630 | -1,719 | 0.01% | 3,577,925 |
| 2024-05-13 | 2024-05-09 | 10.318 | 339,349 | +1,638 | 0.01% | 3,501,402 |
| 2024-05-09 | 2024-05-07 | 10.504 | 337,711 | +860 | 0.01% | 3,547,356 |
| 2024-05-08 | 2024-05-06 | 10.248 | 336,851 | -1,719 | 0.01% | 3,452,118 |
| 2024-05-02 | 2024-04-29 | 10.050 | 338,570 | +8,596 | 0.01% | 3,402,781 |
| 2024-04-26 | 2024-04-24 | 10.341 | 329,974 | -2,579 | 0.01% | 3,412,348 |
| 2024-04-23 | 2024-04-19 | 10.097 | 332,553 | -1,719 | 0.01% | 3,357,781 |
| 2024-04-22 | 2024-04-18 | 10.237 | 334,272 | +859 | 0.01% | 3,421,799 |
| 2024-04-19 | 2024-04-17 | 10.399 | 333,413 | +1,720 | 0.01% | 3,467,304 |
| 2024-04-18 | 2024-04-16 | 10.271 | 331,693 | +2,579 | 0.01% | 3,406,974 |
| 2024-04-17 | 2024-04-15 | 10.353 | 329,114 | +3,438 | 0.01% | 3,407,283 |
| 2024-04-16 | 2024-04-12 | 10.469 | 325,676 | -6 | 0.00% | 3,409,574 |
| 2024-04-15 | 2024-04-11 | 10.492 | 325,682 | +1,720 | 0.00% | 3,417,214 |
| 2024-04-11 | 2024-04-09 | 10.516 | 323,962 | +2,579 | 0.00% | 3,406,703 |
| 2024-04-10 | 2024-04-08 | 10.237 | 321,383 | +5,158 | 0.00% | 3,289,860 |
| 2024-04-09 | 2024-04-05 | 10.376 | 316,225 | +859 | 0.00% | 3,281,201 |
| 2024-04-05 | 2024-04-02 | 10.562 | 315,366 | -859 | 0.00% | 3,330,984 |
| 2024-03-20 | 2024-03-18 | 10.586 | 316,225 | +859 | 0.00% | 3,347,414 |
| 2024-03-19 | 2024-03-15 | 10.586 | 315,366 | +6,018 | 0.00% | 3,338,321 |
| 2024-03-18 | 2024-03-14 | 10.679 | 309,348 | +14,614 | 0.00% | 3,303,405 |
| 2024-03-15 | 2024-03-13 | 10.702 | 294,734 | -1,719 | 0.00% | 3,154,205 |
| 2024-03-14 | 2024-03-12 | 10.714 | 296,453 | +8,597 | 0.00% | 3,176,050 |
| 2024-03-13 | 2024-03-11 | 10.795 | 287,856 | +2,743 | 0.00% | 3,107,385 |
| 2024-03-12 | 2024-03-08 | 10.841 | 285,113 | +4,298 | 0.00% | 3,091,041 |
| 2024-03-08 | 2024-03-06 | 10.865 | 280,815 | -860 | 0.00% | 3,050,978 |
| 2024-03-07 | 2024-03-05 | 10.818 | 281,675 | +2,579 | 0.00% | 3,047,215 |
| 2024-03-05 | 2024-03-01 | 10.946 | 279,096 | +10,316 | 0.00% | 3,055,027 |
| 2024-02-29 | 2024-02-27 | 11.062 | 268,780 | +5,158 | 0.00% | 2,973,372 |
| 2024-02-27 | 2024-02-23 | 10.969 | 263,622 | +6,878 | 0.00% | 2,891,780 |
| 2024-02-22 | 2024-02-20 | 10.725 | 256,744 | -5 | 0.00% | 2,753,614 |
| 2024-02-20 | 2024-02-16 | 10.620 | 256,749 | +2,716 | 0.00% | 2,726,788 |
| 2024-02-19 | 2024-02-15 | 10.714 | 254,033 | -12,035 | 0.00% | 2,721,583 |
| 2024-02-15 | 2024-02-09 | 10.888 | 266,068 | -2,564 | 0.00% | 2,896,946 |
| 2024-01-29 | 2024-01-25 | 10.993 | 268,632 | -21,491 | 0.00% | 2,952,986 |
| 2024-01-25 | 2024-01-23 | 10.807 | 290,123 | -7,845 | 0.00% | 3,135,232 |
| 2024-01-24 | 2024-01-22 | 10.551 | 297,968 | -4,298 | 0.00% | 3,143,755 |
| 2024-01-23 | 2024-01-19 | 11.109 | 302,266 | -6,029 | 0.00% | 3,357,875 |
| 2024-01-17 | 2024-01-15 | 11.074 | 308,295 | -34,386 | 0.00% | 3,414,092 |
| 2024-01-16 | 2024-01-12 | 10.969 | 342,681 | -147 | 0.01% | 3,759,011 |
| 2024-01-11 | 2024-01-09 | 10.876 | 342,828 | +2,813 | 0.01% | 3,728,720 |
| 2023-12-28 | 2023-12-22 | 10.644 | 340,015 | +2,579 | 0.01% | 3,619,020 |
| 2023-12-22 | 2023-12-20 | 10.504 | 337,436 | +2,579 | 0.01% | 3,544,467 |
| 2023-12-20 | 2023-12-18 | 10.807 | 334,857 | -3,438 | 0.01% | 3,618,653 |
| 2023-12-19 | 2023-12-15 | 10.841 | 338,295 | -1,720 | 0.01% | 3,667,611 |
| 2023-12-18 | 2023-12-14 | 10.876 | 340,015 | -5,158 | 0.01% | 3,698,124 |
| 2023-12-15 | 2023-12-13 | 10.446 | 345,173 | -6,017 | 0.01% | 3,605,662 |
| 2023-12-13 | 2023-12-11 | 10.074 | 351,190 | +2,878 | 0.01% | 3,537,789 |
| 2023-12-04 | 2023-11-30 | 9.690 | 348,312 | +2,579 | 0.01% | 3,375,089 |
| 2023-12-01 | 2023-11-29 | 9.771 | 345,733 | +3,438 | 0.01% | 3,378,251 |
| 2023-11-29 | 2023-11-27 | 9.760 | 342,295 | -3,438 | 0.01% | 3,340,676 |
| 2023-11-20 | 2023-11-16 | 9.620 | 345,733 | -12,895 | 0.01% | 3,325,969 |
| 2023-11-17 | 2023-11-15 | 9.655 | 358,628 | +860 | 0.01% | 3,462,535 |
| 2023-11-13 | 2023-11-09 | 9.411 | 357,768 | +3,639 | 0.01% | 3,366,835 |
| 2023-11-09 | 2023-11-07 | 9.574 | 354,129 | +860 | 0.01% | 3,390,261 |
| 2023-11-06 | 2023-11-02 | 9.562 | 353,269 | -4,298 | 0.01% | 3,377,919 |
| 2023-11-02 | 2023-10-31 | 9.422 | 357,567 | -860 | 0.01% | 3,369,103 |
| 2023-10-20 | 2023-10-18 | 9.550 | 358,427 | +860 | 0.01% | 3,423,069 |
| 2023-10-13 | 2023-10-11 | 9.574 | 357,567 | +859 | 0.01% | 3,423,175 |
| 2023-10-12 | 2023-10-10 | 9.515 | 356,708 | +2,770 | 0.01% | 3,394,204 |
| 2023-10-09 | 2023-10-05 | 9.399 | 353,938 | -2,579 | 0.01% | 3,326,675 |
| 2023-10-06 | 2023-10-04 | 9.306 | 356,517 | +8,597 | 0.01% | 3,317,738 |
| 2023-09-18 | 2023-09-14 | 9.701 | 347,920 | +859 | 0.01% | 3,375,338 |
| 2023-09-13 | 2023-09-11 | 9.574 | 347,061 | +4,719 | 0.01% | 3,322,596 |
| 2023-09-07 | 2023-09-05 | 9.597 | 342,342 | +8,597 | 0.01% | 3,285,383 |
| 2023-09-06 | 2023-09-04 | 9.760 | 333,745 | -860 | 0.01% | 3,257,231 |
| 2023-08-29 | 2023-08-25 | 9.655 | 334,605 | +860 | 0.01% | 3,230,594 |
| 2023-08-28 | 2023-08-24 | 9.690 | 333,745 | -860 | 0.01% | 3,233,937 |
| 2023-08-25 | 2023-08-23 | 9.504 | 334,605 | +5,158 | 0.01% | 3,179,994 |
| 2023-08-24 | 2023-08-22 | 9.550 | 329,447 | -1,719 | 0.01% | 3,146,303 |
| 2023-08-23 | 2023-08-21 | 9.632 | 331,166 | +1,719 | 0.01% | 3,189,686 |
| 2023-08-17 | 2023-08-15 | 10.879 | 329,447 | +13,364 | 0.01% | 3,584,067 |
| 2023-08-11 | 2023-08-09 | 10.939 | 316,083 | +2,676 | 0.01% | 3,457,741 |
| 2023-08-10 | 2023-08-08 | 10.903 | 313,407 | +829 | 0.00% | 3,417,128 |
| 2023-08-04 | 2023-08-02 | 10.915 | 312,578 | +2,487 | 0.00% | 3,411,859 |
| 2023-08-03 | 2023-08-01 | 11.036 | 310,091 | +5,804 | 0.00% | 3,422,113 |
| 2023-08-02 | 2023-07-31 | 11.084 | 304,287 | +3,317 | 0.00% | 3,372,741 |
| 2023-07-25 | 2023-07-21 | 11.277 | 300,970 | +829 | 0.00% | 3,394,055 |
| 2023-07-24 | 2023-07-20 | 11.169 | 300,141 | -829 | 0.00% | 3,352,126 |
| 2023-07-14 | 2023-07-12 | 10.915 | 300,970 | -1,659 | 0.00% | 3,285,155 |
| 2023-07-13 | 2023-07-11 | 11.012 | 302,629 | +2,887 | 0.00% | 3,332,463 |
| 2023-07-10 | 2023-07-06 | 11.289 | 299,742 | +829 | 0.00% | 3,383,822 |
| 2023-07-05 | 2023-07-03 | 11.024 | 298,913 | -829 | 0.00% | 3,295,149 |
| 2023-06-29 | 2023-06-27 | 11.084 | 299,742 | -1,658 | 0.00% | 3,322,364 |
| 2023-06-28 | 2023-06-26 | 10.903 | 301,400 | -1,658 | 0.00% | 3,286,213 |
| 2023-06-27 | 2023-06-23 | 10.915 | 303,058 | +829 | 0.00% | 3,307,946 |
| 2023-06-26 | 2023-06-21 | 10.927 | 302,229 | -114 | 0.00% | 3,302,542 |
| 2023-06-20 | 2023-06-16 | 11.181 | 302,343 | -829 | 0.00% | 3,380,366 |
| 2023-06-19 | 2023-06-15 | 11.096 | 303,172 | +4,146 | 0.00% | 3,364,039 |
| 2023-06-16 | 2023-06-14 | 10.879 | 299,026 | -1,659 | 0.00% | 3,253,116 |
| 2023-06-15 | 2023-06-13 | 10.915 | 300,685 | +10,778 | 0.00% | 3,282,044 |
| 2023-06-14 | 2023-06-12 | 11.205 | 289,907 | +3,317 | 0.00% | 3,248,318 |
| 2023-06-13 | 2023-06-09 | 11.567 | 286,590 | +1,117 | 0.00% | 3,314,849 |
| 2023-06-09 | 2023-06-07 | 11.615 | 285,473 | +1,659 | 0.00% | 3,315,701 |
| 2023-06-06 | 2023-06-02 | 11.506 | 283,814 | +6,633 | 0.00% | 3,265,625 |
| 2023-06-02 | 2023-05-31 | 12.607 | 277,181 | +13,594 | 0.00% | 3,494,478 |
| 2023-05-31 | 2023-05-29 | 12.607 | 263,587 | +794 | 0.00% | 3,323,096 |
| 2023-05-29 | 2023-05-24 | 12.683 | 262,793 | +1,586 | 0.00% | 3,332,964 |
| 2023-05-19 | 2023-05-17 | 12.834 | 261,207 | +793 | 0.00% | 3,352,366 |
| 2023-05-11 | 2023-05-09 | 12.960 | 260,414 | +800 | 0.00% | 3,375,020 |
| 2023-05-02 | 2023-04-27 | 12.935 | 259,614 | +7,932 | 0.00% | 3,358,106 |
| 2023-04-26 | 2023-04-24 | 12.784 | 251,682 | +9,518 | 0.00% | 3,217,429 |
| 2023-04-25 | 2023-04-21 | 12.885 | 242,164 | +7,932 | 0.00% | 3,120,178 |
| 2023-04-24 | 2023-04-20 | 12.859 | 234,232 | +2,380 | 0.00% | 3,012,072 |
| 2023-04-21 | 2023-04-19 | 12.834 | 231,852 | +8,724 | 0.00% | 2,975,620 |
| 2023-04-20 | 2023-04-18 | 12.960 | 223,128 | +3,966 | 0.00% | 2,891,785 |
| 2023-04-14 | 2023-04-12 | 13.414 | 219,162 | +774 | 0.00% | 2,939,854 |
| 2023-03-27 | 2023-03-23 | 13.036 | 218,388 | +1,587 | 0.00% | 2,846,874 |
| 2023-03-24 | 2023-03-22 | 13.011 | 216,801 | -3,173 | 0.00% | 2,820,719 |
| 2023-03-22 | 2023-03-20 | 13.011 | 219,974 | +793 | 0.00% | 2,862,002 |
| 2023-03-20 | 2023-03-16 | 13.111 | 219,181 | -868 | 0.00% | 2,873,791 |
| 2023-03-15 | 2023-03-13 | 13.238 | 220,049 | -5,552 | 0.00% | 2,912,913 |
| 2023-03-14 | 2023-03-10 | 13.137 | 225,601 | +793 | 0.00% | 2,963,655 |
| 2023-03-13 | 2023-03-09 | 13.313 | 224,808 | -1,398 | 0.00% | 2,992,916 |
| 2023-03-07 | 2023-03-03 | 13.187 | 226,206 | +5,553 | 0.00% | 2,983,010 |
| 2023-03-03 | 2023-03-01 | 13.111 | 220,653 | -5,553 | 0.00% | 2,893,091 |
| 2023-03-01 | 2023-02-27 | 12.910 | 226,206 | +1,587 | 0.00% | 2,920,270 |
| 2023-02-28 | 2023-02-24 | 13.011 | 224,619 | +3,173 | 0.00% | 2,922,436 |
| 2023-02-24 | 2023-02-22 | 13.036 | 221,446 | +1,586 | 0.00% | 2,886,737 |
| 2023-02-23 | 2023-02-21 | 13.162 | 219,860 | +1,586 | 0.00% | 2,893,781 |
| 2023-02-21 | 2023-02-17 | 13.111 | 218,274 | +794 | 0.00% | 2,861,898 |
| 2023-02-17 | 2023-02-15 | 13.162 | 217,480 | +3,172 | 0.00% | 2,862,455 |
| 2023-02-16 | 2023-02-14 | 13.490 | 214,308 | -2,379 | 0.00% | 2,890,953 |
| 2023-02-14 | 2023-02-10 | 13.591 | 216,687 | -103 | 0.00% | 2,944,900 |
| 2023-02-13 | 2023-02-09 | 13.490 | 216,790 | +1,995 | 0.00% | 2,924,435 |
| 2023-02-06 | 2023-02-02 | 13.464 | 214,795 | -1,586 | 0.00% | 2,892,107 |
| 2023-02-03 | 2023-02-01 | 13.263 | 216,381 | -1,586 | 0.00% | 2,869,814 |
| 2023-02-02 | 2023-01-31 | 12.935 | 217,967 | +793 | 0.00% | 2,819,402 |
| 2023-01-12 | 2023-01-10 | 12.405 | 217,174 | +2,931 | 0.00% | 2,694,150 |
| 2023-01-06 | 2023-01-04 | 12.557 | 214,243 | -1,586 | 0.00% | 2,690,202 |
| 2022-12-30 | 2022-12-28 | 12.141 | 215,829 | -1,488 | 0.00% | 2,620,324 |
| 2022-12-28 | 2022-12-22 | 12.141 | 217,317 | -1,586 | 0.00% | 2,638,389 |
| 2022-12-20 | 2022-12-16 | 12.078 | 218,903 | +39 | 0.00% | 2,643,846 |
| 2022-12-19 | 2022-12-15 | 11.926 | 218,864 | +1,586 | 0.00% | 2,610,263 |
| 2022-12-13 | 2022-12-09 | 11.952 | 217,278 | +7,261 | 0.00% | 2,596,827 |
| 2022-12-08 | 2022-12-06 | 12.065 | 210,017 | -3,966 | 0.00% | 2,533,875 |
| 2022-12-07 | 2022-12-05 | 12.002 | 213,983 | -793 | 0.00% | 2,568,237 |
| 2022-11-24 | 2022-11-22 | 11.737 | 214,776 | +1,586 | 0.00% | 2,520,892 |
| 2022-11-18 | 2022-11-16 | 11.838 | 213,190 | +2,461 | 0.00% | 2,523,779 |
| 2022-11-16 | 2022-11-14 | 11.662 | 210,729 | -793 | 0.00% | 2,457,451 |
| 2022-11-15 | 2022-11-11 | 11.561 | 211,522 | -1,586 | 0.00% | 2,445,365 |
| 2022-11-14 | 2022-11-10 | 11.195 | 213,108 | -1,587 | 0.00% | 2,385,787 |
| 2022-11-11 | 2022-11-09 | 11.157 | 214,695 | +2,843 | 0.00% | 2,395,433 |
| 2022-11-09 | 2022-11-07 | 11.220 | 211,852 | -793 | 0.00% | 2,377,067 |
| 2022-11-07 | 2022-11-03 | 10.640 | 212,645 | +1,586 | 0.00% | 2,262,645 |
| 2022-11-04 | 2022-11-02 | 11.094 | 211,059 | +1,587 | 0.00% | 2,341,561 |
| 2022-11-02 | 2022-10-31 | 11.183 | 209,472 | +2,379 | 0.00% | 2,342,440 |
| 2022-10-28 | 2022-10-26 | 11.460 | 207,093 | -1,586 | 0.00% | 2,373,276 |
| 2022-10-27 | 2022-10-25 | 11.296 | 208,679 | +793 | 0.00% | 2,357,250 |
| 2022-10-26 | 2022-10-24 | 11.384 | 207,886 | +3,966 | 0.00% | 2,366,638 |
| 2022-10-20 | 2022-10-18 | 11.485 | 203,920 | +261 | 0.00% | 2,342,055 |
| 2022-10-18 | 2022-10-14 | 11.346 | 203,659 | +1,586 | 0.00% | 2,310,814 |
| 2022-10-13 | 2022-10-11 | 11.359 | 202,073 | +4,975 | 0.00% | 2,295,366 |
| 2022-10-12 | 2022-10-10 | 11.523 | 197,098 | -1,586 | 0.00% | 2,271,158 |
| 2022-10-05 | 2022-09-30 | 11.599 | 198,684 | +3,966 | 0.00% | 2,304,462 |
| 2022-10-03 | 2022-09-29 | 11.851 | 194,718 | +3,173 | 0.00% | 2,307,559 |
| 2022-09-30 | 2022-09-28 | 12.103 | 191,545 | +1,586 | 0.00% | 2,318,254 |
| 2022-09-29 | 2022-09-27 | 12.607 | 189,959 | -793 | 0.00% | 2,394,852 |
| 2022-09-28 | 2022-09-26 | 12.658 | 190,752 | -793 | 0.00% | 2,414,469 |
| 2022-09-23 | 2022-09-21 | 12.859 | 191,545 | +7,932 | 0.00% | 2,463,144 |
| 2022-09-21 | 2022-09-19 | 12.935 | 183,613 | +793 | 0.00% | 2,375,033 |
| 2022-09-20 | 2022-09-16 | 12.859 | 182,820 | +1,586 | 0.00% | 2,350,947 |
| 2022-09-16 | 2022-09-14 | 13.061 | 181,234 | +2,380 | 0.00% | 2,367,109 |
| 2022-09-14 | 2022-09-09 | 13.187 | 178,854 | +2,403 | 0.00% | 2,358,572 |
| 2022-09-06 | 2022-09-02 | 13.111 | 176,451 | +1,586 | 0.00% | 2,313,536 |
| 2022-08-30 | 2022-08-26 | 13.313 | 174,865 | -793 | 0.00% | 2,328,015 |
| 2022-08-29 | 2022-08-25 | 13.238 | 175,658 | +793 | 0.00% | 2,325,285 |
| 2022-08-26 | 2022-08-24 | 14.124 | 174,865 | +6,346 | 0.00% | 2,469,747 |
| 2022-08-25 | 2022-08-23 | 14.202 | 168,519 | +11,790 | 0.00% | 2,393,244 |
| 2022-08-23 | 2022-08-19 | 14.280 | 156,729 | +770 | 0.00% | 2,238,014 |
| 2022-08-22 | 2022-08-18 | 14.280 | 155,959 | +1,541 | 0.00% | 2,227,019 |
| 2022-08-11 | 2022-08-09 | 14.202 | 154,418 | +1,332 | 0.00% | 2,192,987 |
| 2022-08-10 | 2022-08-08 | 14.150 | 153,086 | +3,081 | 0.00% | 2,166,121 |
| 2022-08-03 | 2022-08-01 | 14.176 | 150,005 | -770 | 0.00% | 2,126,420 |
| 2022-08-02 | 2022-07-29 | 14.280 | 150,775 | -2,311 | 0.00% | 2,152,994 |
| 2022-07-27 | 2022-07-25 | 14.150 | 153,086 | +4,622 | 0.00% | 2,166,121 |
| 2022-07-25 | 2022-07-21 | 14.176 | 148,464 | +2,311 | 0.00% | 2,104,576 |
| 2022-07-19 | 2022-07-15 | 14.280 | 146,153 | +2,311 | 0.00% | 2,086,994 |
| 2022-07-18 | 2022-07-14 | 14.383 | 143,842 | -771 | 0.00% | 2,068,932 |
| 2022-07-14 | 2022-07-12 | 14.435 | 144,613 | -12,325 | 0.00% | 2,087,531 |
| 2022-07-13 | 2022-07-11 | 14.176 | 156,938 | +2,145 | 0.00% | 2,224,700 |
| 2022-07-12 | 2022-07-08 | 14.124 | 154,793 | -20,029 | 0.00% | 2,186,256 |
| 2022-06-30 | 2022-06-28 | 13.682 | 174,822 | +71 | 0.00% | 2,391,979 |
| 2022-06-21 | 2022-06-17 | 13.345 | 174,751 | +3,852 | 0.00% | 2,332,027 |
| 2022-06-20 | 2022-06-16 | 13.630 | 170,899 | +6,162 | 0.00% | 2,329,429 |
| 2022-06-17 | 2022-06-15 | 13.786 | 164,737 | +3,852 | 0.00% | 2,271,101 |
| 2022-06-16 | 2022-06-14 | 13.916 | 160,885 | -3,852 | 0.00% | 2,238,881 |
| 2022-06-13 | 2022-06-09 | 13.916 | 164,737 | +2,992 | 0.00% | 2,292,486 |
| 2022-06-10 | 2022-06-08 | 14.046 | 161,745 | -1,820 | 0.00% | 2,271,846 |
| 2022-06-08 | 2022-06-06 | 14.072 | 163,565 | -1,330 | 0.00% | 2,301,656 |
| 2022-06-07 | 2022-06-02 | 14.046 | 164,895 | -2,311 | 0.00% | 2,316,090 |
| 2022-06-02 | 2022-05-31 | 14.020 | 167,206 | +3,081 | 0.00% | 2,344,209 |
| 2022-05-27 | 2022-05-25 | 13.968 | 164,125 | -2,311 | 0.00% | 2,292,492 |
| 2022-05-25 | 2022-05-23 | 13.942 | 166,436 | +3,081 | 0.00% | 2,320,450 |
| 2022-05-20 | 2022-05-18 | 14.072 | 163,355 | +2,311 | 0.00% | 2,298,701 |
| 2022-05-19 | 2022-05-17 | 14.072 | 161,044 | +3,082 | 0.00% | 2,266,181 |
| 2022-05-18 | 2022-05-16 | 15.797 | 157,962 | -1,541 | 0.00% | 2,495,403 |
| 2022-05-17 | 2022-05-13 | 15.685 | 159,503 | +11,919 | 0.00% | 2,501,845 |
| 2022-05-16 | 2022-05-12 | 15.741 | 147,584 | -64 | 0.00% | 2,323,175 |
| 2022-05-13 | 2022-05-11 | 15.769 | 147,648 | +5,901 | 0.00% | 2,328,325 |
| 2022-05-12 | 2022-05-10 | 15.769 | 141,747 | +7,840 | 0.00% | 2,235,270 |
| 2022-05-11 | 2022-05-06 | 15.826 | 133,907 | -713 | 0.00% | 2,119,152 |
| 2022-05-10 | 2022-05-05 | 15.741 | 134,620 | +2,851 | 0.00% | 2,119,104 |
| 2022-05-04 | 2022-04-29 | 15.797 | 131,769 | +713 | 0.00% | 2,081,620 |
| 2022-04-29 | 2022-04-27 | 15.601 | 131,056 | -388 | 0.00% | 2,044,615 |
| 2022-04-28 | 2022-04-26 | 15.573 | 131,444 | -22,808 | 0.00% | 2,046,980 |
| 2022-04-26 | 2022-04-22 | 15.377 | 154,252 | +712 | 0.00% | 2,371,871 |
| 2022-04-20 | 2022-04-14 | 15.264 | 153,540 | -2 | 0.00% | 2,343,690 |
| 2022-04-13 | 2022-04-11 | 15.208 | 153,542 | +2,312 | 0.00% | 2,335,104 |
| 2022-04-11 | 2022-04-07 | 15.236 | 151,230 | -713 | 0.00% | 2,304,186 |
| 2022-04-08 | 2022-04-06 | 15.180 | 151,943 | +713 | 0.00% | 2,306,523 |
| 2022-04-07 | 2022-04-04 | 15.180 | 151,230 | +2,138 | 0.00% | 2,295,699 |
| 2022-03-29 | 2022-03-25 | 15.264 | 149,092 | -3,564 | 0.00% | 2,275,794 |
| 2022-03-28 | 2022-03-24 | 15.292 | 152,656 | -1,425 | 0.00% | 2,334,480 |
| 2022-03-23 | 2022-03-21 | 15.152 | 154,081 | -2,851 | 0.00% | 2,334,654 |
| 2022-03-22 | 2022-03-18 | 15.264 | 156,932 | -713 | 0.00% | 2,395,467 |
| 2022-03-18 | 2022-03-16 | 14.703 | 157,645 | +1,697 | 0.00% | 2,317,882 |
| 2022-03-17 | 2022-03-15 | 14.619 | 155,948 | -11,405 | 0.00% | 2,279,803 |
| 2022-03-16 | 2022-03-14 | 14.703 | 167,353 | +2,138 | 0.00% | 2,460,620 |
| 2022-03-15 | 2022-03-11 | 14.872 | 165,215 | +1,426 | 0.00% | 2,457,000 |
| 2022-03-14 | 2022-03-10 | 14.843 | 163,789 | +4,276 | 0.00% | 2,431,197 |
| 2022-03-11 | 2022-03-09 | 14.675 | 159,513 | +2,658 | 0.00% | 2,340,871 |
| 2022-03-10 | 2022-03-08 | 14.759 | 156,855 | +9,979 | 0.00% | 2,315,069 |
| 2022-03-09 | 2022-03-07 | 14.843 | 146,876 | +1,426 | 0.00% | 2,180,149 |
| 2022-03-07 | 2022-03-03 | 14.900 | 145,450 | +7,127 | 0.00% | 2,167,145 |
| 2022-03-04 | 2022-03-02 | 14.703 | 138,323 | +4,990 | 0.00% | 2,033,787 |
| 2022-03-02 | 2022-02-28 | 14.787 | 133,333 | -4,990 | 0.00% | 1,971,642 |
| 2022-03-01 | 2022-02-25 | 14.928 | 138,323 | +1,426 | 0.00% | 2,064,837 |
| 2022-02-28 | 2022-02-24 | 15.012 | 136,897 | +2,851 | 0.00% | 2,055,074 |
| 2022-02-25 | 2022-02-23 | 15.208 | 134,046 | +7,128 | 0.00% | 2,038,604 |
| 2022-02-24 | 2022-02-22 | 15.180 | 126,918 | -1,426 | 0.00% | 1,926,638 |
| 2022-02-23 | 2022-02-21 | 15.152 | 128,344 | +713 | 0.00% | 1,944,684 |
| 2022-02-21 | 2022-02-17 | 15.236 | 127,631 | -713 | 0.00% | 1,944,624 |
| 2022-02-18 | 2022-02-16 | 15.236 | 128,344 | +6,253 | 0.00% | 1,955,488 |
| 2022-02-17 | 2022-02-15 | 15.236 | 122,091 | +5,703 | 0.00% | 1,860,215 |
| 2022-02-16 | 2022-02-14 | 15.264 | 116,388 | -3 | 0.00% | 1,776,589 |
| 2022-02-15 | 2022-02-11 | 15.236 | 116,391 | +2,139 | 0.00% | 1,773,368 |
| 2022-02-11 | 2022-02-09 | 15.124 | 114,252 | -14,968 | 0.00% | 1,727,955 |
| 2022-02-04 | 2022-01-27 | 14.843 | 129,220 | -713 | 0.00% | 1,918,073 |
| 2022-01-20 | 2022-01-18 | 14.872 | 129,933 | +566 | 0.00% | 1,932,302 |
| 2022-01-19 | 2022-01-17 | 14.872 | 129,367 | -1 | 0.00% | 1,923,885 |
| 2022-01-18 | 2022-01-14 | 14.815 | 129,368 | +1,426 | 0.00% | 1,916,640 |
| 2022-01-13 | 2022-01-11 | 14.900 | 127,942 | +1,759 | 0.00% | 1,906,283 |
| 2022-01-12 | 2022-01-10 | 14.900 | 126,183 | -2,851 | 0.00% | 1,880,075 |
| 2022-01-06 | 2022-01-04 | 14.928 | 129,034 | -1,425 | 0.00% | 1,926,174 |
| 2022-01-03 | 2021-12-29 | 14.759 | 130,459 | +2,271 | 0.00% | 1,925,482 |
| 2021-12-23 | 2021-12-21 | 14.647 | 128,188 | +713 | 0.00% | 1,877,576 |
| 2021-12-22 | 2021-12-20 | 14.647 | 127,475 | +713 | 0.00% | 1,867,133 |
| 2021-12-21 | 2021-12-17 | 14.591 | 126,762 | +2,138 | 0.00% | 1,849,576 |
| 2021-12-20 | 2021-12-16 | 14.675 | 124,624 | +5,725 | 0.00% | 1,828,871 |
| 2021-12-16 | 2021-12-14 | 14.787 | 118,899 | -713 | 0.00% | 1,758,201 |
| 2021-12-13 | 2021-12-09 | 14.956 | 119,612 | +2,216 | 0.00% | 1,788,882 |
| 2021-12-08 | 2021-12-06 | 14.731 | 117,396 | +8,553 | 0.00% | 1,729,388 |
| 2021-12-06 | 2021-12-02 | 14.956 | 108,843 | +713 | 0.00% | 1,627,824 |
| 2021-11-30 | 2021-11-26 | 14.956 | 108,130 | +2,851 | 0.00% | 1,617,161 |
| 2021-11-24 | 2021-11-22 | 14.900 | 105,279 | +713 | 0.00% | 1,568,614 |
| 2021-11-23 | 2021-11-19 | 14.984 | 104,566 | -3,564 | 0.00% | 1,566,793 |
| 2021-11-18 | 2021-11-16 | 14.843 | 108,130 | +4,164 | 0.00% | 1,605,024 |
| 2021-11-17 | 2021-11-15 | 14.900 | 103,966 | +713 | 0.00% | 1,549,051 |
| 2021-11-15 | 2021-11-11 | 15.012 | 103,253 | -7,841 | 0.00% | 1,550,016 |
| 2021-11-12 | 2021-11-10 | 14.984 | 111,094 | -713 | 0.00% | 1,664,607 |
| 2021-11-11 | 2021-11-09 | 15.012 | 111,807 | -5,309 | 0.00% | 1,678,427 |
| 2021-11-03 | 2021-11-01 | 14.984 | 117,116 | -3,564 | 0.00% | 1,754,839 |
| 2021-11-01 | 2021-10-28 | 14.900 | 120,680 | +713 | 0.00% | 1,798,082 |
| 2021-10-27 | 2021-10-25 | 14.815 | 119,967 | -713 | 0.00% | 1,777,360 |
| 2021-10-22 | 2021-10-20 | 15.012 | 120,680 | -713 | 0.00% | 1,811,627 |
| 2021-10-20 | 2021-10-18 | 14.984 | 121,393 | +567 | 0.00% | 1,818,924 |
| 2021-10-15 | 2021-10-11 | 14.759 | 120,826 | +11,870 | 0.00% | 1,783,306 |
| 2021-10-12 | 2021-10-08 | 15.012 | 108,956 | -14,968 | 0.00% | 1,635,629 |
| 2021-10-07 | 2021-10-05 | 14.872 | 123,924 | +2,138 | 0.00% | 1,842,939 |
| 2021-10-05 | 2021-09-30 | 14.956 | 121,786 | -712 | 0.00% | 1,821,396 |
| 2021-10-04 | 2021-09-29 | 14.984 | 122,498 | +712 | 0.00% | 1,835,481 |
| 2021-09-30 | 2021-09-28 | 14.843 | 121,786 | +2,852 | 0.00% | 1,807,727 |
| 2021-09-28 | 2021-09-24 | 15.040 | 118,934 | -713 | 0.00% | 1,788,754 |
| 2021-09-27 | 2021-09-23 | 14.956 | 119,647 | +1,425 | 0.00% | 1,789,406 |
| 2021-09-23 | 2021-09-20 | 14.984 | 118,222 | +3,564 | 0.00% | 1,771,411 |
| 2021-09-20 | 2021-09-16 | 15.124 | 114,658 | +2,702 | 0.00% | 1,734,095 |
| 2021-09-17 | 2021-09-15 | 15.068 | 111,956 | -712 | 0.00% | 1,686,947 |
| 2021-09-15 | 2021-09-13 | 15.152 | 112,668 | -14,256 | 0.00% | 1,707,159 |
| 2021-09-13 | 2021-09-09 | 14.928 | 126,924 | +1,561 | 0.00% | 1,894,677 |
| 2021-09-10 | 2021-09-08 | 14.956 | 125,363 | -4 | 0.00% | 1,874,892 |
| 2021-09-09 | 2021-09-07 | 14.815 | 125,367 | +1,425 | 0.00% | 1,857,363 |
| 2021-09-08 | 2021-09-06 | 14.956 | 123,942 | +148 | 0.00% | 1,853,640 |
| 2021-09-07 | 2021-09-03 | 14.900 | 123,794 | +3,564 | 0.00% | 1,844,480 |
| 2021-09-06 | 2021-09-02 | 14.984 | 120,230 | +712 | 0.00% | 1,801,498 |
| 2021-08-31 | 2021-08-27 | 14.591 | 119,518 | +101 | 0.00% | 1,743,879 |
| 2021-08-30 | 2021-08-26 | 14.703 | 119,417 | -2,851 | 0.00% | 1,755,809 |
| 2021-08-25 | 2021-08-23 | 14.731 | 122,268 | +16,394 | 0.00% | 1,801,158 |
| 2021-08-20 | 2021-08-18 | 15.539 | 105,874 | -2,851 | 0.00% | 1,645,215 |
| 2021-08-19 | 2021-08-17 | 15.568 | 108,725 | +6,380 | 0.00% | 1,692,658 |
| 2021-08-18 | 2021-08-16 | 15.684 | 102,345 | +692 | 0.00% | 1,605,157 |
| 2021-08-12 | 2021-08-10 | 15.684 | 101,653 | +2,305 | 0.00% | 1,594,304 |
| 2021-08-05 | 2021-08-03 | 15.366 | 99,348 | +2,077 | 0.00% | 1,526,588 |
| 2021-08-04 | 2021-08-02 | 15.424 | 97,271 | +692 | 0.00% | 1,500,292 |
| 2021-07-30 | 2021-07-28 | 15.222 | 96,579 | -4,847 | 0.00% | 1,470,092 |
| 2021-07-28 | 2021-07-26 | 15.251 | 101,426 | -692 | 0.00% | 1,546,800 |
| 2021-07-27 | 2021-07-23 | 15.395 | 102,118 | -714 | 0.00% | 1,572,101 |
| 2021-07-26 | 2021-07-22 | 15.424 | 102,832 | +692 | 0.00% | 1,586,064 |
| 2021-07-22 | 2021-07-20 | 15.424 | 102,140 | -2,769 | 0.00% | 1,575,390 |
| 2021-07-20 | 2021-07-16 | 15.395 | 104,909 | +578 | 0.00% | 1,615,069 |
| 2021-07-16 | 2021-07-14 | 15.366 | 104,331 | -3 | 0.00% | 1,603,157 |
| 2021-07-13 | 2021-07-09 | 15.193 | 104,334 | +3,804 | 0.00% | 1,585,122 |
| 2021-07-12 | 2021-07-08 | 15.193 | 100,530 | -693 | 0.00% | 1,527,329 |
| 2021-07-07 | 2021-07-05 | 15.453 | 101,223 | -1,385 | 0.00% | 1,564,170 |
| 2021-07-05 | 2021-06-30 | 15.279 | 102,608 | +2,078 | 0.00% | 1,567,790 |
| 2021-07-02 | 2021-06-29 | 15.193 | 100,530 | +1,384 | 0.00% | 1,527,329 |
| 2021-06-30 | 2021-06-28 | 15.251 | 99,146 | -2,077 | 0.00% | 1,512,029 |
| 2021-06-28 | 2021-06-24 | 15.308 | 101,223 | -692 | 0.00% | 1,549,552 |
| 2021-06-25 | 2021-06-23 | 15.193 | 101,915 | -693 | 0.00% | 1,548,371 |
| 2021-06-23 | 2021-06-21 | 15.135 | 102,608 | +693 | 0.00% | 1,552,972 |
| 2021-06-21 | 2021-06-17 | 15.193 | 101,915 | -2,078 | 0.00% | 1,548,371 |
| 2021-06-18 | 2021-06-16 | 15.106 | 103,993 | +424 | 0.00% | 1,570,930 |
| 2021-06-17 | 2021-06-15 | 15.135 | 103,569 | -5,539 | 0.00% | 1,567,517 |
| 2021-06-16 | 2021-06-11 | 15.222 | 109,108 | -689 | 0.00% | 1,660,804 |
| 2021-06-15 | 2021-06-10 | 15.135 | 109,797 | +2,078 | 0.00% | 1,661,777 |
| 2021-06-11 | 2021-06-09 | 15.164 | 107,719 | +1,476 | 0.00% | 1,633,438 |
| 2021-06-10 | 2021-06-08 | 15.019 | 106,243 | -692 | 0.00% | 1,595,713 |
| 2021-06-09 | 2021-06-07 | 14.962 | 106,935 | +692 | 0.00% | 1,599,929 |
| 2021-06-08 | 2021-06-04 | 15.019 | 106,243 | +2,077 | 0.00% | 1,595,713 |
| 2021-06-04 | 2021-06-02 | 15.164 | 104,166 | +1,385 | 0.00% | 1,579,561 |
| 2021-06-01 | 2021-05-28 | 15.308 | 102,781 | +693 | 0.00% | 1,573,402 |
| 2021-05-31 | 2021-05-27 | 15.164 | 102,088 | +2,077 | 0.00% | 1,548,050 |
| 2021-05-24 | 2021-05-20 | 15.164 | 100,011 | +2,077 | 0.00% | 1,516,555 |
| 2021-05-21 | 2021-05-18 | 15.222 | 97,934 | +323 | 0.00% | 1,490,717 |
| 2021-05-20 | 2021-05-17 | 15.135 | 97,611 | +692 | 0.00% | 1,477,342 |
| 2021-05-17 | 2021-05-13 | 15.164 | 96,919 | +2,078 | 0.00% | 1,469,668 |
| 2021-05-14 | 2021-05-12 | 15.279 | 94,841 | +6,924 | 0.00% | 1,449,115 |
| 2021-05-13 | 2021-05-11 | 15.539 | 87,917 | +5,458 | 0.00% | 1,366,175 |
| 2021-05-12 | 2021-05-10 | 17.164 | 82,459 | -2,078 | 0.00% | 1,415,319 |
| 2021-05-11 | 2021-05-07 | 17.074 | 84,537 | +2,355 | 0.00% | 1,443,389 |
| 2021-05-10 | 2021-05-06 | 17.104 | 82,182 | +668 | 0.00% | 1,405,641 |
| 2021-05-04 | 2021-04-30 | 16.894 | 81,514 | -4 | 0.00% | 1,377,124 |
| 2021-04-30 | 2021-04-28 | 16.804 | 81,518 | +1,343 | 0.00% | 1,369,866 |
| 2021-04-27 | 2021-04-23 | 16.775 | 80,175 | -4 | 0.00% | 1,344,896 |
| 2021-04-26 | 2021-04-22 | 16.864 | 80,179 | -668 | 0.00% | 1,352,168 |
| 2021-04-22 | 2021-04-20 | 16.864 | 80,847 | -10,007 | 0.00% | 1,363,433 |
| 2021-04-21 | 2021-04-19 | 16.625 | 90,854 | -668 | 0.00% | 1,510,423 |
| 2021-04-16 | 2021-04-14 | 16.535 | 91,522 | -667 | 0.00% | 1,513,304 |
| 2021-04-14 | 2021-04-12 | 16.445 | 92,189 | +6,677 | 0.00% | 1,516,048 |
| 2021-04-13 | 2021-04-09 | 16.625 | 85,512 | +776 | 0.00% | 1,421,614 |
| 2021-04-12 | 2021-04-08 | 16.655 | 84,736 | +3,156 | 0.00% | 1,411,251 |
| 2021-04-09 | 2021-04-07 | 16.595 | 81,580 | -667 | 0.00% | 1,353,802 |
| 2021-04-07 | 2021-03-31 | 16.595 | 82,247 | +2,003 | 0.00% | 1,364,871 |
| 2021-04-01 | 2021-03-30 | 17.044 | 80,244 | +667 | 0.00% | 1,367,686 |
| 2021-03-31 | 2021-03-29 | 16.745 | 79,577 | -8,012 | 0.00% | 1,332,481 |
| 2021-03-29 | 2021-03-25 | 16.535 | 87,589 | -668 | 0.00% | 1,448,272 |
| 2021-03-26 | 2021-03-24 | 16.355 | 88,257 | +8,680 | 0.00% | 1,443,456 |
| 2021-03-22 | 2021-03-18 | 17.134 | 79,577 | -1,335 | 0.00% | 1,363,469 |
| 2021-03-19 | 2021-03-17 | 17.164 | 80,912 | -4,674 | 0.00% | 1,388,766 |
| 2021-03-18 | 2021-03-16 | 16.655 | 85,586 | -1,335 | 0.00% | 1,425,408 |
| 2021-03-15 | 2021-03-11 | 16.595 | 86,921 | -668 | 0.00% | 1,442,434 |
| 2021-03-12 | 2021-03-10 | 16.565 | 87,589 | -10,015 | 0.00% | 1,450,896 |
| 2021-03-11 | 2021-03-09 | 16.175 | 97,604 | +13,721 | 0.00% | 1,578,785 |
| 2021-03-10 | 2021-03-08 | 16.475 | 83,883 | -22,034 | 0.00% | 1,381,969 |
| 2021-03-09 | 2021-03-05 | 16.325 | 105,917 | -2,670 | 0.00% | 1,729,115 |
| 2021-03-05 | 2021-03-03 | 16.415 | 108,587 | -1,336 | 0.00% | 1,782,461 |
| 2021-03-03 | 2021-03-01 | 16.056 | 109,923 | -668 | 0.00% | 1,764,879 |
| 2021-03-02 | 2021-02-26 | 15.786 | 110,591 | -667 | 0.00% | 1,745,790 |
| 2021-02-26 | 2021-02-24 | 15.726 | 111,258 | -1,336 | 0.00% | 1,749,654 |
| 2021-02-25 | 2021-02-23 | 15.936 | 112,594 | -2,670 | 0.00% | 1,794,273 |
| 2021-02-24 | 2021-02-22 | 15.786 | 115,264 | +667 | 0.00% | 1,819,558 |
| 2021-02-19 | 2021-02-17 | 15.696 | 114,597 | -1,335 | 0.00% | 1,798,731 |
| 2021-02-18 | 2021-02-16 | 15.696 | 115,932 | +3,338 | 0.00% | 1,819,685 |
| 2021-02-17 | 2021-02-11 | 15.756 | 112,594 | +278 | 0.00% | 1,774,037 |
| 2021-02-16 | 2021-02-09 | 15.636 | 112,316 | +598 | 0.00% | 1,756,199 |
| 2021-02-10 | 2021-02-08 | 15.696 | 111,718 | +2,671 | 0.00% | 1,753,542 |
| 2021-02-03 | 2021-02-01 | 15.427 | 109,047 | -3,338 | 0.00% | 1,682,219 |
| 2021-02-02 | 2021-01-29 | 15.307 | 112,385 | -1,336 | 0.00% | 1,720,247 |
| 2021-02-01 | 2021-01-28 | 15.546 | 113,721 | -6,009 | 0.00% | 1,767,949 |
| 2021-01-29 | 2021-01-27 | 15.606 | 119,730 | -2,670 | 0.00% | 1,868,540 |
| 2021-01-28 | 2021-01-26 | 15.486 | 122,400 | +667 | 0.00% | 1,895,543 |
| 2021-01-26 | 2021-01-22 | 15.217 | 121,733 | -1,335 | 0.00% | 1,852,395 |
| 2021-01-25 | 2021-01-21 | 15.037 | 123,068 | -668 | 0.00% | 1,850,591 |
| 2021-01-22 | 2021-01-20 | 14.902 | 123,736 | +1,336 | 0.00% | 1,843,957 |
| 2021-01-21 | 2021-01-19 | 14.977 | 122,400 | -668 | 0.00% | 1,833,213 |
| 2021-01-20 | 2021-01-18 | 14.962 | 123,068 | +668 | 0.00% | 1,841,375 |
| 2021-01-18 | 2021-01-14 | 14.902 | 122,400 | +3,338 | 0.00% | 1,824,047 |
| 2021-01-15 | 2021-01-13 | 14.917 | 119,062 | -668 | 0.00% | 1,776,087 |
| 2021-01-14 | 2021-01-12 | 14.812 | 119,730 | +1,336 | 0.00% | 1,773,499 |
| 2021-01-13 | 2021-01-11 | 14.783 | 118,394 | +6,880 | 0.00% | 1,750,163 |
| 2021-01-12 | 2021-01-08 | 14.857 | 111,514 | +4,674 | 0.00% | 1,656,810 |
| 2021-01-11 | 2021-01-07 | 14.887 | 106,840 | +668 | 0.00% | 1,590,567 |
| 2021-01-08 | 2021-01-06 | 15.067 | 106,172 | -4,007 | 0.00% | 1,599,704 |
| 2021-01-07 | 2021-01-05 | 15.007 | 110,179 | +1,336 | 0.00% | 1,653,477 |
| 2021-01-06 | 2021-01-04 | 15.007 | 108,843 | +8,680 | 0.00% | 1,633,427 |
| 2021-01-05 | 2020-12-31 | 15.067 | 100,163 | +2,003 | 0.00% | 1,509,166 |
| 2021-01-04 | 2020-12-29 | 15.127 | 98,160 | -5,342 | 0.00% | 1,484,867 |
| 2020-12-30 | 2020-12-28 | 15.217 | 103,502 | +1,336 | 0.00% | 1,574,976 |
| 2020-12-28 | 2020-12-22 | 15.097 | 102,166 | -253 | 0.00% | 1,542,405 |
| 2020-12-21 | 2020-12-17 | 15.247 | 102,419 | -667 | 0.00% | 1,561,565 |
| 2020-12-18 | 2020-12-16 | 15.277 | 103,086 | -2,671 | 0.00% | 1,574,822 |
| 2020-12-16 | 2020-12-14 | 15.457 | 105,757 | +668 | 0.00% | 1,634,634 |
| 2020-12-11 | 2020-12-09 | 15.486 | 105,089 | +2,767 | 0.00% | 1,627,457 |
| 2020-12-10 | 2020-12-08 | 15.486 | 102,322 | -2,671 | 0.00% | 1,584,606 |
| 2020-12-09 | 2020-12-07 | 15.337 | 104,993 | +3,339 | 0.00% | 1,610,245 |
| 2020-12-08 | 2020-12-04 | 15.277 | 101,654 | +667 | 0.00% | 1,552,946 |
| 2020-12-07 | 2020-12-03 | 15.367 | 100,987 | +668 | 0.00% | 1,551,831 |
| 2020-12-04 | 2020-12-02 | 15.427 | 100,319 | +1,335 | 0.00% | 1,547,576 |
| 2020-12-03 | 2020-12-01 | 15.337 | 98,984 | +2,671 | 0.00% | 1,518,087 |
| 2020-12-02 | 2020-11-30 | 15.187 | 96,313 | +2,671 | 0.00% | 1,462,697 |
| 2020-11-27 | 2020-11-25 | 15.546 | 93,642 | -668 | 0.00% | 1,455,793 |
| 2020-11-26 | 2020-11-24 | 15.457 | 94,310 | +1,336 | 0.00% | 1,457,703 |
| 2020-11-24 | 2020-11-20 | 15.546 | 92,974 | +667 | 0.00% | 1,445,408 |
| 2020-11-23 | 2020-11-19 | 15.756 | 92,307 | +7,345 | 0.00% | 1,454,394 |
| 2020-11-19 | 2020-11-17 | 15.636 | 84,962 | +2,734 | 0.00% | 1,328,486 |
| 2020-11-17 | 2020-11-13 | 15.127 | 82,228 | +2,003 | 0.00% | 1,243,864 |
| 2020-11-13 | 2020-11-11 | 15.067 | 80,225 | +5,341 | 0.00% | 1,208,758 |
| 2020-11-12 | 2020-11-10 | 14.977 | 74,884 | +196 | 0.00% | 1,121,555 |
| 2020-11-11 | 2020-11-09 | 14.887 | 74,688 | +2,003 | 0.00% | 1,111,908 |
| 2020-11-10 | 2020-11-06 | 14.917 | 72,685 | +668 | 0.00% | 1,084,266 |
| 2020-11-09 | 2020-11-05 | 14.857 | 72,017 | +2,003 | 0.00% | 1,069,987 |
| 2020-11-05 | 2020-11-03 | 14.977 | 70,014 | +8,012 | 0.00% | 1,048,616 |
| 2020-10-30 | 2020-10-28 | 15.097 | 62,002 | +668 | 0.00% | 936,047 |
| 2020-10-29 | 2020-10-27 | 15.157 | 61,334 | +2,670 | 0.00% | 929,637 |
| 2020-10-28 | 2020-10-23 | 15.307 | 58,664 | +668 | 0.00% | 897,954 |
| 2020-10-27 | 2020-10-22 | 15.457 | 57,996 | +668 | 0.00% | 896,416 |
| 2020-10-20 | 2020-10-16 | 15.636 | 57,328 | +3,589 | 0.00% | 896,394 |
| 2020-10-15 | 2020-10-12 | 15.307 | 53,739 | +455 | 0.00% | 822,569 |
| 2020-10-09 | 2020-10-07 | 15.127 | 53,284 | +3,338 | 0.00% | 806,027 |
| 2020-10-06 | 2020-09-30 | 15.367 | 49,946 | -31,381 | 0.00% | 767,502 |
| 2020-10-05 | 2020-09-29 | 14.977 | 81,327 | +2,003 | 0.00% | 1,218,054 |
| 2020-09-23 | 2020-09-21 | 15.307 | 79,324 | -667 | 0.00% | 1,214,191 |
| 2020-09-21 | 2020-09-17 | 15.696 | 79,991 | +799 | 0.00% | 1,255,550 |
| 2020-09-16 | 2020-09-14 | 16.235 | 79,192 | +667 | 0.00% | 1,285,708 |
| 2020-09-11 | 2020-09-09 | 16.056 | 78,525 | +497 | 0.00% | 1,260,766 |
| 2020-09-10 | 2020-09-08 | 16.056 | 78,028 | -668 | 0.00% | 1,252,786 |
| 2020-09-07 | 2020-09-03 | 16.265 | 78,696 | +2,671 | 0.00% | 1,280,012 |
| 2020-09-04 | 2020-09-02 | 16.445 | 76,025 | +667 | 0.00% | 1,250,231 |
| 2020-09-02 | 2020-08-31 | 16.595 | 75,358 | +2,003 | 0.00% | 1,250,549 |
| 2020-09-01 | 2020-08-28 | 16.715 | 73,355 | +1,336 | 0.00% | 1,226,099 |
| 2020-08-31 | 2020-08-27 | 16.745 | 72,019 | +1,335 | 0.00% | 1,205,926 |
| 2020-08-25 | 2020-08-21 | 17.927 | 70,684 | +1,177 | 0.00% | 1,267,154 |
| 2020-08-20 | 2020-08-18 | 17.835 | 69,507 | -650 | 0.00% | 1,239,642 |
| 2020-08-17 | 2020-08-13 | 17.896 | 70,157 | -650 | 0.00% | 1,255,549 |
| 2020-08-13 | 2020-08-11 | 17.743 | 70,807 | +279 | 0.00% | 1,256,296 |
| 2020-08-11 | 2020-08-07 | 17.435 | 70,528 | +8,456 | 0.00% | 1,229,658 |
| 2020-08-10 | 2020-08-06 | 17.835 | 62,072 | +650 | 0.00% | 1,107,041 |
| 2020-08-07 | 2020-08-05 | 17.835 | 61,422 | -1,301 | 0.00% | 1,095,448 |
| 2020-08-06 | 2020-08-04 | 17.712 | 62,723 | +1,301 | 0.00% | 1,110,936 |
| 2020-07-21 | 2020-07-17 | 17.712 | 61,422 | +651 | 0.00% | 1,087,893 |
| 2020-07-16 | 2020-07-14 | 17.497 | 60,771 | +27,967 | 0.00% | 1,063,282 |
| 2020-07-14 | 2020-07-10 | 17.681 | 32,804 | -3,902 | 0.00% | 580,009 |
| 2020-07-13 | 2020-07-09 | 17.589 | 36,706 | +5,486 | 0.00% | 645,614 |
| 2020-07-08 | 2020-07-06 | 17.773 | 31,220 | +651 | 0.00% | 554,882 |
| 2020-07-07 | 2020-07-03 | 17.773 | 30,569 | -3,253 | 0.00% | 543,312 |
| 2020-07-03 | 2020-06-30 | 17.435 | 33,822 | -1,300 | 0.00% | 589,688 |
| 2020-07-02 | 2020-06-29 | 17.435 | 35,122 | +1,300 | 0.00% | 612,353 |
| 2020-06-29 | 2020-06-24 | 17.343 | 33,822 | +2,602 | 0.00% | 586,568 |
| 2020-06-22 | 2020-06-18 | 17.589 | 31,220 | -5,854 | 0.00% | 549,122 |
| 2020-06-19 | 2020-06-17 | 17.343 | 37,074 | +5,854 | 0.00% | 642,967 |
| 2020-06-18 | 2020-06-16 | 17.404 | 31,220 | -1,301 | 0.00% | 543,362 |
| 2020-06-17 | 2020-06-15 | 17.343 | 32,521 | +3,252 | 0.00% | 564,005 |
| 2020-06-16 | 2020-06-12 | 17.650 | 29,269 | +3,903 | 0.00% | 516,606 |
| 2020-06-15 | 2020-06-11 | 17.681 | 25,366 | -2,602 | 0.00% | 448,497 |
| 2020-06-09 | 2020-06-05 | 17.804 | 27,968 | +2,602 | 0.00% | 497,943 |
| 2020-06-02 | 2020-05-29 | 16.943 | 25,366 | -1,951 | 0.00% | 429,777 |
| 2020-06-01 | 2020-05-28 | 17.374 | 27,317 | +2,601 | 0.00% | 474,593 |
| 2020-05-29 | 2020-05-27 | 17.866 | 24,716 | +1,301 | 0.00% | 441,565 |
| 2020-05-26 | 2020-05-22 | 17.466 | 23,415 | -1,301 | 0.00% | 408,961 |
| 2020-05-18 | 2020-05-14 | 18.265 | 24,716 | +1,301 | 0.00% | 451,445 |
| 2020-05-14 | 2020-05-12 | 18.634 | 23,415 | +1,301 | 0.00% | 436,322 |
| 2020-05-12 | 2020-05-08 | 20.095 | 22,114 | +694 | 0.00% | 444,388 |
| 2020-05-05 | 2020-04-29 | 19.778 | 21,420 | -630 | 0.00% | 423,642 |
| 2020-04-28 | 2020-04-24 | 19.206 | 22,050 | -1,260 | 0.00% | 423,502 |
| 2020-04-27 | 2020-04-23 | 19.079 | 23,310 | -2,520 | 0.00% | 444,742 |
| 2020-04-17 | 2020-04-15 | 18.952 | 25,830 | +2,520 | 0.00% | 489,543 |
| 2020-04-16 | 2020-04-14 | 18.984 | 23,310 | -630 | 0.00% | 442,522 |
| 2020-04-15 | 2020-04-09 | 18.857 | 23,940 | -1,890 | 0.00% | 451,442 |
| 2020-04-14 | 2020-04-08 | 18.476 | 25,830 | +2,520 | 0.00% | 477,243 |
| 2020-04-08 | 2020-04-06 | 18.921 | 23,310 | +1,890 | 0.00% | 441,042 |
| 2020-04-07 | 2020-04-03 | 18.318 | 21,420 | +630 | 0.00% | 392,362 |
| 2020-04-02 | 2020-03-31 | 16.762 | 20,790 | +630 | 0.00% | 348,482 |
| 2020-04-01 | 2020-03-30 | 16.572 | 20,160 | +630 | 0.00% | 334,082 |
| 2020-03-31 | 2020-03-27 | 17.016 | 19,530 | +630 | 0.00% | 332,322 |
| 2020-03-30 | 2020-03-26 | 16.635 | 18,900 | -5,040 | 0.00% | 314,402 |
| 2020-03-27 | 2020-03-25 | 16.032 | 23,940 | +1,890 | 0.00% | 383,802 |
| 2020-03-26 | 2020-03-24 | 15.810 | 22,050 | -1,260 | 0.00% | 348,602 |
| 2020-03-25 | 2020-03-23 | 15.032 | 23,310 | +6,300 | 0.00% | 350,392 |
| 2020-03-24 | 2020-03-20 | 16.254 | 17,010 | +1,890 | 0.00% | 276,481 |
| 2020-03-23 | 2020-03-19 | 16.191 | 15,120 | -3,780 | 0.00% | 244,801 |
| 2020-03-20 | 2020-03-18 | 17.492 | 18,900 | +630 | 0.00% | 330,602 |
| 2020-03-19 | 2020-03-17 | 17.873 | 18,270 | -630 | 0.00% | 326,542 |
| 2020-03-17 | 2020-03-13 | 17.968 | 18,900 | +5,040 | 0.00% | 339,602 |
| 2020-03-16 | 2020-03-12 | 18.857 | 13,860 | +630 | 0.00% | 261,361 |
| 2020-03-13 | 2020-03-11 | 19.460 | 13,230 | -630 | 0.00% | 257,461 |
| 2020-03-09 | 2020-03-05 | 19.238 | 13,860 | -1,890 | 0.00% | 266,641 |
| 2020-02-28 | 2020-02-26 | 18.730 | 15,750 | +1,260 | 0.00% | 295,002 |
| 2020-02-27 | 2020-02-25 | 18.984 | 14,490 | +630 | 0.00% | 275,081 |
| 2020-02-24 | 2020-02-20 | 19.048 | 13,860 | +630 | 0.00% | 264,001 |
| 2020-02-17 | 2020-02-13 | 18.825 | 13,230 | +2,520 | 0.00% | 249,061 |
| 2020-02-14 | 2020-02-12 | 18.730 | 10,710 | +630 | 0.00% | 200,601 |
| 2020-02-10 | 2020-02-06 | 19.016 | 10,080 | +630 | 0.00% | 191,681 |
| 2020-02-06 | 2020-02-04 | 18.889 | 9,450 | -1,260 | 0.00% | 178,501 |
| 2020-01-30 | 2020-01-24 | 18.635 | 10,710 | -630 | 0.00% | 199,581 |
| 2020-01-23 | 2020-01-21 | 18.413 | 11,340 | +630 | 0.00% | 208,801 |
| 2020-01-15 | 2020-01-13 | 18.286 | 10,710 | +630 | 0.00% | 195,841 |
| 2020-01-14 | 2020-01-10 | 18.318 | 10,080 | -1,260 | 0.00% | 184,641 |
| 2020-01-09 | 2020-01-07 | 18.127 | 11,340 | -1,260 | 0.00% | 205,561 |
| 2020-01-06 | 2020-01-02 | 17.460 | 12,600 | +1,260 | 0.00% | 220,001 |
| 2020-01-03 | 2019-12-31 | 17.429 | 11,340 | -630 | 0.00% | 197,641 |
| 2019-12-19 | 2019-12-17 | 17.810 | 11,970 | +1,890 | 0.00% | 213,181 |
| 2019-12-17 | 2019-12-13 | 18.032 | 10,080 | -1,890 | 0.00% | 181,761 |
| 2019-12-12 | 2019-12-10 | 17.778 | 11,970 | +630 | 0.00% | 212,801 |
| 2019-12-09 | 2019-12-05 | 18.286 | 11,340 | -9,450 | 0.00% | 207,361 |
| 2019-12-02 | 2019-11-28 | 18.413 | 20,790 | +1,260 | 0.00% | 382,802 |
| 2019-11-27 | 2019-11-25 | 18.635 | 19,530 | -1,260 | 0.00% | 363,942 |
| 2019-11-26 | 2019-11-22 | 18.603 | 20,790 | +1,260 | 0.00% | 386,762 |
| 2019-11-22 | 2019-11-20 | 19.048 | 19,530 | -1,260 | 0.00% | 372,002 |
| 2019-11-21 | 2019-11-19 | 18.603 | 20,790 | +630 | 0.00% | 386,762 |
| 2019-11-20 | 2019-11-18 | 18.572 | 20,160 | +630 | 0.00% | 374,402 |
| 2019-11-19 | 2019-11-15 | 18.191 | 19,530 | +1,260 | 0.00% | 355,262 |
| 2019-11-18 | 2019-11-14 | 18.318 | 18,270 | +630 | 0.00% | 334,662 |
| 2019-11-15 | 2019-11-13 | 18.825 | 17,640 | +1,260 | 0.00% | 332,082 |
| 2019-11-14 | 2019-11-12 | 19.143 | 16,380 | +630 | 0.00% | 313,562 |
| 2019-11-12 | 2019-11-08 | 19.397 | 15,750 | +3,780 | 0.00% | 305,502 |
| 2019-11-08 | 2019-11-06 | 19.556 | 11,970 | +8,190 | 0.00% | 234,081 |
| 2019-11-06 | 2019-11-04 | 19.746 | 3,780 | -4,410 | 0.00% | 74,640 |
| 2019-11-05 | 2019-11-01 | 19.524 | 8,190 | -1,890 | 0.00% | 159,901 |
| 2019-11-04 | 2019-10-31 | 19.365 | 10,080 | +630 | 0.00% | 195,201 |
| 2019-10-31 | 2019-10-29 | 19.556 | 9,450 | +8,820 | 0.00% | 184,801 |
| 2019-10-23 | 2019-10-21 | 19.714 | 630 | -5,040 | 0.00% | 12,420 |
| 2019-10-22 | 2019-10-18 | 19.429 | 5,670 | +5,040 | 0.00% | 110,161 |
| 2019-10-18 | 2019-10-16 | 19.873 | 630 | -630 | 0.00% | 12,520 |
| 2019-10-17 | 2019-10-15 | 19.714 | 1,260 | -5,670 | 0.00% | 24,840 |
| 2019-10-16 | 2019-10-14 | 19.556 | 6,930 | +5,670 | 0.00% | 135,521 |
| 2019-10-15 | 2019-10-11 | 19.651 | 1,260 | +1,260 | 0.00% | 24,760 |
| 2019-10-10 | 2019-10-08 | 20.000 | 0 | -630 | ||
| 2019-10-09 | 2019-10-04 | 19.778 | 630 | +630 | 0.00% | 12,460 |
| 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