History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 103.500 | 428,787 | +0 | 0.00% | 44,379,454 |
| 2025-10-13 | 2025-10-09 | 104.000 | 428,787 | +0 | 0.00% | 44,593,848 |
| 2025-10-10 | 2025-10-08 | 110.600 | 428,787 | +3,601 | 0.00% | 47,423,842 |
| 2025-10-09 | 2025-10-06 | 110.900 | 425,186 | +898 | 0.00% | 47,153,127 |
| 2025-10-08 | 2025-10-03 | 109.900 | 424,288 | -5,600 | 0.00% | 46,629,251 |
| 2025-10-06 | 2025-10-02 | 110.800 | 429,888 | +1,522 | 0.00% | 47,631,590 |
| 2025-10-03 | 2025-09-30 | 109.400 | 428,366 | -798 | 0.00% | 46,863,240 |
| 2025-10-02 | 2025-09-29 | 108.800 | 429,164 | -6,460 | 0.00% | 46,693,043 |
| 2025-09-30 | 2025-09-26 | 106.700 | 435,624 | -6,000 | 0.00% | 46,481,081 |
| 2025-09-29 | 2025-09-25 | 107.100 | 441,624 | +2,700 | 0.00% | 47,297,930 |
| 2025-09-26 | 2025-09-24 | 107.500 | 438,924 | +1,600 | 0.00% | 47,184,330 |
| 2025-09-25 | 2025-09-23 | 108.600 | 437,324 | -2,000 | 0.00% | 47,493,386 |
| 2025-09-24 | 2025-09-22 | 107.200 | 439,324 | +560 | 0.00% | 47,095,533 |
| 2025-09-23 | 2025-09-19 | 106.800 | 438,764 | -300 | 0.00% | 46,859,995 |
| 2025-09-22 | 2025-09-18 | 107.200 | 439,064 | +6,400 | 0.00% | 47,067,661 |
| 2025-09-19 | 2025-09-17 | 106.600 | 432,664 | +3,040 | 0.00% | 46,121,982 |
| 2025-09-18 | 2025-09-16 | 107.200 | 429,624 | +101 | 0.00% | 46,055,693 |
| 2025-09-17 | 2025-09-15 | 106.500 | 429,523 | -9,200 | 0.00% | 45,744,200 |
| 2025-09-16 | 2025-09-12 | 106.300 | 438,723 | -400 | 0.00% | 46,636,255 |
| 2025-09-15 | 2025-09-11 | 105.100 | 439,123 | +20 | 0.00% | 46,151,827 |
| 2025-09-12 | 2025-09-10 | 104.400 | 439,103 | -3,200 | 0.00% | 45,842,353 |
| 2025-09-11 | 2025-09-09 | 102.400 | 442,303 | -5,619 | 0.00% | 45,291,827 |
| 2025-09-10 | 2025-09-08 | 101.700 | 447,922 | +14,000 | 0.00% | 45,553,667 |
| 2025-09-09 | 2025-09-05 | 102.100 | 433,922 | -9,200 | 0.00% | 44,303,436 |
| 2025-09-08 | 2025-09-04 | 99.600 | 443,122 | -4,400 | 0.00% | 44,134,951 |
| 2025-09-05 | 2025-09-03 | 99.150 | 447,522 | +4,419 | 0.00% | 44,371,806 |
| 2025-09-04 | 2025-09-02 | 99.750 | 443,103 | -1,600 | 0.00% | 44,199,524 |
| 2025-09-03 | 2025-09-01 | 100.000 | 444,703 | -800 | 0.00% | 44,470,300 |
| 2025-09-02 | 2025-08-29 | 99.750 | 445,503 | +1,200 | 0.00% | 44,438,924 |
| 2025-09-01 | 2025-08-28 | 100.600 | 444,303 | -12,112 | 0.00% | 44,696,882 |
| 2025-08-29 | 2025-08-27 | 100.100 | 456,415 | -1,902 | 0.00% | 45,687,142 |
| 2025-08-28 | 2025-08-26 | 100.200 | 458,317 | +2,002 | 0.00% | 45,923,363 |
| 2025-08-27 | 2025-08-25 | 101.500 | 456,315 | -4,810 | 0.00% | 46,315,972 |
| 2025-08-26 | 2025-08-22 | 101.300 | 461,125 | -15,265 | 0.00% | 46,711,962 |
| 2025-08-25 | 2025-08-21 | 100.900 | 476,390 | -12,800 | 0.00% | 48,067,751 |
| 2025-08-22 | 2025-08-20 | 99.500 | 489,190 | -2,800 | 0.00% | 48,674,405 |
| 2025-08-21 | 2025-08-19 | 99.050 | 491,990 | +2,285 | 0.00% | 48,731,610 |
| 2025-08-20 | 2025-08-18 | 98.450 | 489,705 | +3,012 | 0.00% | 48,211,457 |
| 2025-08-19 | 2025-08-15 | 100.300 | 486,693 | -5,599 | 0.00% | 48,815,308 |
| 2025-08-18 | 2025-08-14 | 100.400 | 492,292 | -6,800 | 0.00% | 49,426,117 |
| 2025-08-15 | 2025-08-13 | 102.284 | 499,092 | -5,600 | 0.00% | 51,048,968 |
| 2025-08-14 | 2025-08-12 | 100.974 | 504,692 | +7,340 | 0.00% | 50,960,591 |
| 2025-08-13 | 2025-08-11 | 100.722 | 497,352 | -11,908 | 0.00% | 50,094,146 |
| 2025-08-12 | 2025-08-08 | 98.958 | 509,260 | +9,536 | 0.00% | 50,395,455 |
| 2025-08-11 | 2025-08-07 | 99.613 | 499,724 | +2,382 | 0.00% | 49,779,118 |
| 2025-08-08 | 2025-08-06 | 97.749 | 497,342 | +1,532 | 0.00% | 48,614,652 |
| 2025-08-07 | 2025-08-05 | 97.044 | 495,810 | +17,267 | 0.00% | 48,115,154 |
| 2025-08-06 | 2025-08-04 | 97.144 | 478,543 | +3,870 | 0.00% | 46,487,727 |
| 2025-08-05 | 2025-08-01 | 95.985 | 474,673 | +10,332 | 0.00% | 45,561,690 |
| 2025-08-04 | 2025-07-31 | 96.892 | 464,341 | +12,105 | 0.00% | 44,991,102 |
| 2025-08-01 | 2025-07-30 | 97.699 | 452,236 | +34,801 | 0.00% | 44,182,802 |
| 2025-07-31 | 2025-07-29 | 101.578 | 417,435 | +1,201 | 0.00% | 42,402,328 |
| 2025-07-30 | 2025-07-28 | 101.881 | 416,234 | -5,651 | 0.00% | 42,406,167 |
| 2025-07-29 | 2025-07-25 | 101.780 | 421,885 | +3,654 | 0.00% | 42,939,380 |
| 2025-07-28 | 2025-07-24 | 102.989 | 418,231 | +7,794 | 0.00% | 43,073,229 |
| 2025-07-25 | 2025-07-23 | 100.772 | 410,437 | +5,164 | 0.00% | 41,360,599 |
| 2025-07-24 | 2025-07-22 | 100.470 | 405,273 | -11,313 | 0.00% | 40,717,691 |
| 2025-07-23 | 2025-07-21 | 99.210 | 416,586 | +397 | 0.00% | 41,329,553 |
| 2025-07-22 | 2025-07-18 | 98.908 | 416,189 | +2,286 | 0.00% | 41,164,345 |
| 2025-07-21 | 2025-07-17 | 98.404 | 413,903 | +2,191 | 0.00% | 40,729,693 |
| 2025-07-18 | 2025-07-16 | 97.950 | 411,712 | +1,985 | 0.00% | 40,327,389 |
| 2025-07-17 | 2025-07-15 | 98.404 | 409,727 | +3,069 | 0.00% | 40,318,758 |
| 2025-07-16 | 2025-07-14 | 97.346 | 406,658 | +1,389 | 0.00% | 39,586,468 |
| 2025-07-15 | 2025-07-11 | 97.799 | 405,269 | +9,942 | 0.00% | 39,635,034 |
| 2025-07-14 | 2025-07-10 | 97.799 | 395,327 | +3,573 | 0.00% | 38,662,713 |
| 2025-07-11 | 2025-07-09 | 97.447 | 391,754 | -2,382 | 0.00% | 38,175,104 |
| 2025-07-10 | 2025-07-08 | 96.993 | 394,136 | +19,450 | 0.00% | 38,228,491 |
| 2025-07-09 | 2025-07-07 | 95.985 | 374,686 | -2,382 | 0.00% | 35,964,395 |
| 2025-07-08 | 2025-07-04 | 95.532 | 377,068 | -1,983 | 0.00% | 36,022,042 |
| 2025-07-07 | 2025-07-03 | 95.582 | 379,051 | -397 | 0.00% | 36,230,581 |
| 2025-07-04 | 2025-07-02 | 95.985 | 379,448 | +2,238 | 0.00% | 36,421,478 |
| 2025-07-03 | 2025-06-30 | 95.683 | 377,210 | -764 | 0.00% | 36,092,626 |
| 2025-07-02 | 2025-06-27 | 95.733 | 377,974 | +8,503 | 0.00% | 36,184,772 |
| 2025-06-30 | 2025-06-26 | 96.137 | 369,471 | -1,887 | 0.00% | 35,519,680 |
| 2025-06-27 | 2025-06-25 | 96.338 | 371,358 | -9,527 | 0.00% | 35,775,935 |
| 2025-06-26 | 2025-06-24 | 94.827 | 380,885 | -17,481 | 0.00% | 36,118,009 |
| 2025-06-25 | 2025-06-23 | 92.509 | 398,366 | +1,240 | 0.00% | 36,852,356 |
| 2025-06-24 | 2025-06-20 | 92.962 | 397,126 | -2,728 | 0.00% | 36,917,732 |
| 2025-06-23 | 2025-06-19 | 91.904 | 399,854 | +3,020 | 0.00% | 36,748,244 |
| 2025-06-20 | 2025-06-18 | 92.509 | 396,834 | +10,717 | 0.00% | 36,710,633 |
| 2025-06-19 | 2025-06-17 | 92.811 | 386,117 | +3,275 | 0.00% | 35,835,945 |
| 2025-06-18 | 2025-06-16 | 93.466 | 382,842 | -5,160 | 0.00% | 35,782,758 |
| 2025-06-17 | 2025-06-13 | 92.962 | 388,002 | +6,748 | 0.00% | 36,069,544 |
| 2025-06-16 | 2025-06-12 | 93.265 | 381,254 | +794 | 0.00% | 35,557,494 |
| 2025-06-13 | 2025-06-11 | 94.020 | 380,460 | +4,862 | 0.00% | 35,770,990 |
| 2025-06-12 | 2025-06-10 | 94.575 | 375,598 | +4,180 | 0.00% | 35,522,037 |
| 2025-06-11 | 2025-06-09 | 94.524 | 371,418 | -4,887 | 0.00% | 35,108,001 |
| 2025-06-10 | 2025-06-06 | 93.970 | 376,305 | +1,687 | 0.00% | 35,361,375 |
| 2025-06-09 | 2025-06-05 | 93.768 | 374,618 | +2,521 | 0.00% | 35,127,345 |
| 2025-06-06 | 2025-06-04 | 93.869 | 372,097 | -6,252 | 0.00% | 34,928,452 |
| 2025-06-05 | 2025-06-03 | 92.861 | 378,349 | +796 | 0.00% | 35,134,052 |
| 2025-06-04 | 2025-06-02 | 93.214 | 377,553 | -3,170 | 0.00% | 35,193,298 |
| 2025-06-03 | 2025-05-30 | 93.164 | 380,723 | -3,186 | 0.00% | 35,469,604 |
| 2025-06-02 | 2025-05-29 | 92.962 | 383,909 | -4,004 | 0.00% | 35,689,049 |
| 2025-05-30 | 2025-05-28 | 92.660 | 387,913 | -5,954 | 0.00% | 35,943,998 |
| 2025-05-29 | 2025-05-27 | 93.113 | 393,867 | +6,019 | 0.00% | 36,674,304 |
| 2025-05-28 | 2025-05-26 | 93.466 | 387,848 | +893 | 0.00% | 36,250,649 |
| 2025-05-27 | 2025-05-23 | 93.869 | 386,955 | -1,985 | 0.00% | 36,323,161 |
| 2025-05-26 | 2025-05-22 | 93.315 | 388,940 | -15,480 | 0.00% | 36,293,923 |
| 2025-05-23 | 2025-05-21 | 93.265 | 404,420 | +133 | 0.00% | 37,718,061 |
| 2025-05-22 | 2025-05-20 | 93.517 | 404,287 | -8,340 | 0.00% | 37,807,509 |
| 2025-05-21 | 2025-05-19 | 92.206 | 412,627 | -4,380 | 0.00% | 38,046,880 |
| 2025-05-20 | 2025-05-16 | 91.803 | 417,007 | -3,175 | 0.00% | 38,282,654 |
| 2025-05-19 | 2025-05-15 | 91.300 | 420,182 | -4,764 | 0.00% | 38,362,416 |
| 2025-05-16 | 2025-05-14 | 91.501 | 424,946 | -5,855 | 0.00% | 38,883,013 |
| 2025-05-15 | 2025-05-13 | 90.342 | 430,801 | -3,175 | 0.00% | 38,919,505 |
| 2025-05-14 | 2025-05-12 | 90.695 | 433,976 | -42,826 | 0.00% | 39,359,406 |
| 2025-05-13 | 2025-05-09 | 88.176 | 476,802 | -10,717 | 0.00% | 42,042,297 |
| 2025-05-12 | 2025-05-08 | 87.017 | 487,519 | +5,954 | 0.00% | 42,422,299 |
| 2025-05-09 | 2025-05-07 | 89.325 | 481,565 | -4,962 | 0.00% | 43,016,000 |
| 2025-05-08 | 2025-05-06 | 88.614 | 486,527 | +15,551 | 0.00% | 43,112,944 |
| 2025-05-07 | 2025-05-02 | 87.648 | 470,976 | -4,325 | 0.00% | 41,279,972 |
| 2025-05-06 | 2025-04-30 | 88.563 | 475,301 | +4,740 | 0.00% | 42,094,003 |
| 2025-05-02 | 2025-04-29 | 89.834 | 470,561 | +6,677 | 0.00% | 42,272,295 |
| 2025-04-30 | 2025-04-28 | 87.190 | 463,884 | -2,459 | 0.00% | 40,446,120 |
| 2025-04-29 | 2025-04-25 | 86.783 | 466,343 | -27,046 | 0.00% | 40,470,851 |
| 2025-04-28 | 2025-04-24 | 86.834 | 493,389 | +7,081 | 0.00% | 42,843,080 |
| 2025-04-25 | 2025-04-23 | 87.343 | 486,308 | -8,334 | 0.00% | 42,475,444 |
| 2025-04-24 | 2025-04-22 | 83.733 | 494,642 | +18,126 | 0.00% | 41,417,887 |
| 2025-04-23 | 2025-04-17 | 82.157 | 476,516 | +14,556 | 0.00% | 39,149,137 |
| 2025-04-22 | 2025-04-16 | 80.886 | 461,960 | -3,148 | 0.00% | 37,366,111 |
| 2025-04-17 | 2025-04-15 | 80.123 | 465,108 | +13,376 | 0.00% | 37,266,051 |
| 2025-04-16 | 2025-04-14 | 79.818 | 451,732 | -7,376 | 0.00% | 36,056,524 |
| 2025-04-15 | 2025-04-11 | 76.768 | 459,108 | +1,194 | 0.00% | 35,244,809 |
| 2025-04-14 | 2025-04-10 | 76.971 | 457,914 | +19,276 | 0.00% | 35,246,269 |
| 2025-04-11 | 2025-04-09 | 72.904 | 438,638 | +18,048 | 0.00% | 31,978,549 |
| 2025-04-10 | 2025-04-08 | 73.921 | 420,590 | +31,876 | 0.00% | 31,090,428 |
| 2025-04-09 | 2025-04-07 | 74.633 | 388,714 | +105 | 0.00% | 29,010,792 |
| 2025-04-08 | 2025-04-03 | 87.546 | 388,609 | +5,261 | 0.00% | 34,021,178 |
| 2025-04-07 | 2025-04-02 | 89.478 | 383,348 | -9,835 | 0.00% | 34,301,193 |
| 2025-04-03 | 2025-04-01 | 90.241 | 393,183 | -11,994 | 0.00% | 35,481,048 |
| 2025-04-02 | 2025-03-31 | 89.630 | 405,177 | +5,507 | 0.00% | 36,316,204 |
| 2025-04-01 | 2025-03-28 | 90.952 | 399,670 | -2,458 | 0.00% | 36,350,906 |
| 2025-03-31 | 2025-03-27 | 90.901 | 402,128 | -9,349 | 0.00% | 36,554,023 |
| 2025-03-28 | 2025-03-26 | 91.003 | 411,477 | +3,012 | 0.00% | 37,445,699 |
| 2025-03-27 | 2025-03-25 | 89.681 | 408,465 | +1,967 | 0.00% | 36,631,675 |
| 2025-03-26 | 2025-03-24 | 90.698 | 406,498 | +7,770 | 0.00% | 36,868,597 |
| 2025-03-25 | 2025-03-21 | 90.088 | 398,728 | -13,769 | 0.00% | 35,920,618 |
| 2025-03-24 | 2025-03-20 | 91.308 | 412,497 | +3,658 | 0.00% | 37,664,350 |
| 2025-03-21 | 2025-03-19 | 91.257 | 408,839 | -11,800 | 0.00% | 37,309,559 |
| 2025-03-20 | 2025-03-18 | 90.546 | 420,639 | -1,179 | 0.00% | 38,087,004 |
| 2025-03-19 | 2025-03-17 | 89.122 | 421,818 | -12,979 | 0.00% | 37,593,293 |
| 2025-03-18 | 2025-03-14 | 86.885 | 434,797 | +4,307 | 0.00% | 37,777,390 |
| 2025-03-17 | 2025-03-13 | 87.088 | 430,490 | +9,737 | 0.00% | 37,490,720 |
| 2025-03-14 | 2025-03-12 | 86.478 | 420,753 | +1,986 | 0.00% | 36,386,048 |
| 2025-03-13 | 2025-03-11 | 86.631 | 418,767 | -11,300 | 0.00% | 36,278,172 |
| 2025-03-12 | 2025-03-10 | 89.529 | 430,067 | -3,147 | 0.00% | 38,503,377 |
| 2025-03-11 | 2025-03-07 | 89.427 | 433,214 | +18,226 | 0.00% | 38,741,076 |
| 2025-03-10 | 2025-03-06 | 91.512 | 414,988 | +33,045 | 0.00% | 37,976,190 |
| 2025-03-07 | 2025-03-05 | 96.370 | 381,943 | +20,713 | 0.00% | 36,807,930 |
| 2025-03-06 | 2025-03-04 | 96.528 | 361,230 | +34,982 | 0.00% | 34,868,633 |
| 2025-03-05 | 2025-03-03 | 95.689 | 326,248 | +8,784 | 0.00% | 31,218,214 |
| 2025-03-04 | 2025-02-28 | 93.591 | 317,464 | +8,489 | 0.00% | 29,711,873 |
| 2025-03-03 | 2025-02-27 | 93.749 | 308,975 | -4,956 | 0.00% | 28,965,977 |
| 2025-02-28 | 2025-02-26 | 93.067 | 313,931 | +9,432 | 0.00% | 29,216,614 |
| 2025-02-27 | 2025-02-25 | 91.337 | 304,499 | -8,388 | 0.00% | 27,811,944 |
| 2025-02-26 | 2025-02-24 | 89.973 | 312,887 | +11,834 | 0.00% | 28,151,538 |
| 2025-02-25 | 2025-02-21 | 90.917 | 301,053 | +5,054 | 0.00% | 27,370,919 |
| 2025-02-24 | 2025-02-20 | 91.389 | 295,999 | +10,682 | 0.00% | 27,051,102 |
| 2025-02-21 | 2025-02-19 | 92.700 | 285,317 | +17,993 | 0.00% | 26,448,877 |
| 2025-02-20 | 2025-02-18 | 91.442 | 267,324 | +5,006 | 0.00% | 24,444,534 |
| 2025-02-19 | 2025-02-17 | 89.659 | 262,318 | -3,052 | 0.00% | 23,519,145 |
| 2025-02-18 | 2025-02-14 | 88.610 | 265,370 | -9,536 | 0.00% | 23,514,506 |
| 2025-02-17 | 2025-02-13 | 88.977 | 274,906 | +4,865 | 0.00% | 24,460,391 |
| 2025-02-14 | 2025-02-12 | 88.558 | 270,041 | +11,446 | 0.00% | 23,914,246 |
| 2025-02-13 | 2025-02-11 | 87.876 | 258,595 | +9,249 | 0.00% | 22,724,350 |
| 2025-02-12 | 2025-02-10 | 86.618 | 249,346 | +5,159 | 0.00% | 21,597,813 |
| 2025-02-11 | 2025-02-07 | 85.779 | 244,187 | +9,164 | 0.00% | 20,946,100 |
| 2025-02-10 | 2025-02-06 | 84.573 | 235,023 | +763 | 0.00% | 19,876,598 |
| 2025-02-07 | 2025-02-05 | 84.101 | 234,260 | +1,249 | 0.00% | 19,701,524 |
| 2025-02-06 | 2025-02-04 | 83.944 | 233,011 | -1,906 | 0.00% | 19,559,830 |
| 2025-02-04 | 2025-01-28 | 83.839 | 234,917 | -12,521 | 0.00% | 19,695,193 |
| 2025-02-03 | 2025-01-24 | 83.787 | 247,438 | +16,402 | 0.00% | 20,731,966 |
| 2025-01-27 | 2025-01-23 | 82.476 | 231,036 | +2,289 | 0.00% | 19,054,858 |
| 2025-01-24 | 2025-01-22 | 83.105 | 228,747 | +3,051 | 0.00% | 19,009,995 |
| 2025-01-23 | 2025-01-21 | 82.685 | 225,696 | +3,433 | 0.00% | 18,661,772 |
| 2025-01-22 | 2025-01-20 | 82.161 | 222,263 | -1,497 | 0.00% | 18,261,376 |
| 2025-01-21 | 2025-01-17 | 81.375 | 223,760 | +382 | 0.00% | 18,208,388 |
| 2025-01-20 | 2025-01-16 | 81.112 | 223,378 | -4,387 | 0.00% | 18,118,742 |
| 2025-01-17 | 2025-01-15 | 79.697 | 227,765 | +763 | 0.00% | 18,152,143 |
| 2025-01-16 | 2025-01-14 | 79.644 | 227,002 | +1,907 | 0.00% | 18,079,432 |
| 2025-01-15 | 2025-01-13 | 78.963 | 225,095 | +4,673 | 0.00% | 17,774,122 |
| 2025-01-14 | 2025-01-10 | 80.221 | 220,422 | -2,289 | 0.00% | 17,682,501 |
| 2025-01-13 | 2025-01-09 | 79.277 | 222,711 | +3,815 | 0.00% | 17,655,938 |
| 2025-01-10 | 2025-01-08 | 79.644 | 218,896 | -3,433 | 0.00% | 17,433,835 |
| 2025-01-09 | 2025-01-07 | 78.963 | 222,329 | +4,195 | 0.00% | 17,555,711 |
| 2025-01-08 | 2025-01-06 | 79.225 | 218,134 | -5,721 | 0.00% | 17,281,648 |
| 2025-01-07 | 2025-01-03 | 78.648 | 223,855 | +2,288 | 0.00% | 17,605,785 |
| 2025-01-06 | 2025-01-02 | 79.382 | 221,567 | +6,104 | 0.00% | 17,588,479 |
| 2025-01-03 | 2024-12-31 | 79.487 | 215,463 | -3,480 | 0.00% | 17,126,524 |
| 2024-12-30 | 2024-12-24 | 78.543 | 218,943 | -763 | 0.00% | 17,196,506 |
| 2024-12-27 | 2024-12-20 | 77.704 | 219,706 | -1,526 | 0.00% | 17,072,120 |
| 2024-12-23 | 2024-12-19 | 77.967 | 221,232 | -381 | 0.00% | 17,248,695 |
| 2024-12-20 | 2024-12-18 | 78.648 | 221,613 | +1,144 | 0.00% | 17,429,455 |
| 2024-12-19 | 2024-12-17 | 78.858 | 220,469 | +1,144 | 0.00% | 17,385,721 |
| 2024-12-18 | 2024-12-16 | 78.648 | 219,325 | -3,003 | 0.00% | 17,249,508 |
| 2024-12-17 | 2024-12-13 | 78.229 | 222,328 | +3,814 | 0.00% | 17,392,432 |
| 2024-12-12 | 2024-12-10 | 77.809 | 218,514 | +381 | 0.00% | 17,002,410 |
| 2024-12-11 | 2024-12-09 | 77.914 | 218,133 | +2,289 | 0.00% | 16,995,639 |
| 2024-12-10 | 2024-12-06 | 78.176 | 215,844 | +763 | 0.00% | 16,873,880 |
| 2024-12-09 | 2024-12-05 | 77.337 | 215,081 | +4,577 | 0.00% | 16,633,797 |
| 2024-12-05 | 2024-12-03 | 77.075 | 210,504 | -4,570 | 0.00% | 16,224,638 |
| 2024-12-04 | 2024-12-02 | 76.079 | 215,074 | -1,908 | 0.00% | 16,362,613 |
| 2024-12-03 | 2024-11-29 | 76.027 | 216,982 | -2,288 | 0.00% | 16,496,395 |
| 2024-12-02 | 2024-11-28 | 75.607 | 219,270 | -382 | 0.00% | 16,578,369 |
| 2024-11-29 | 2024-11-27 | 75.502 | 219,652 | -190 | 0.00% | 16,584,217 |
| 2024-11-28 | 2024-11-26 | 75.030 | 219,842 | +381 | 0.00% | 16,494,822 |
| 2024-11-27 | 2024-11-25 | 74.558 | 219,461 | +1,144 | 0.00% | 16,362,674 |
| 2024-11-26 | 2024-11-22 | 74.716 | 218,317 | -381 | 0.00% | 16,311,720 |
| 2024-11-25 | 2024-11-21 | 74.768 | 218,698 | -1,526 | 0.00% | 16,351,653 |
| 2024-11-22 | 2024-11-20 | 75.030 | 220,224 | +763 | 0.00% | 16,523,483 |
| 2024-11-21 | 2024-11-19 | 75.135 | 219,461 | -2,670 | 0.00% | 16,489,249 |
| 2024-11-20 | 2024-11-18 | 73.982 | 222,131 | -2,289 | 0.00% | 16,433,630 |
| 2024-11-19 | 2024-11-15 | 73.090 | 224,420 | +1,526 | 0.00% | 16,402,939 |
| 2024-11-18 | 2024-11-14 | 72.514 | 222,894 | +1,917 | 0.00% | 16,162,848 |
| 2024-11-15 | 2024-11-13 | 72.828 | 220,977 | +763 | 0.00% | 16,093,357 |
| 2024-11-14 | 2024-11-12 | 72.828 | 220,214 | +2,288 | 0.00% | 16,037,789 |
| 2024-11-13 | 2024-11-11 | 73.824 | 217,926 | +3,052 | 0.00% | 16,088,258 |
| 2024-11-12 | 2024-11-08 | 74.873 | 214,874 | +5,722 | 0.00% | 16,088,272 |
| 2024-11-11 | 2024-11-07 | 75.869 | 209,152 | -2,254 | 0.00% | 15,868,208 |
| 2024-11-08 | 2024-11-06 | 76.693 | 211,406 | +6,103 | 0.00% | 16,213,411 |
| 2024-11-07 | 2024-11-05 | 76.746 | 205,303 | +4,848 | 0.00% | 15,756,233 |
| 2024-11-05 | 2024-11-01 | 75.898 | 200,455 | +4,622 | 0.00% | 15,214,177 |
| 2024-11-04 | 2024-10-31 | 76.428 | 195,833 | -2,264 | 0.00% | 14,967,170 |
| 2024-11-01 | 2024-10-30 | 76.163 | 198,097 | -392 | 0.00% | 15,087,706 |
| 2024-10-31 | 2024-10-29 | 75.898 | 198,489 | -13,961 | 0.00% | 15,064,961 |
| 2024-10-30 | 2024-10-28 | 73.195 | 212,450 | +9,056 | 0.00% | 15,550,307 |
| 2024-10-29 | 2024-10-25 | 72.983 | 203,394 | -755 | 0.00% | 14,844,331 |
| 2024-10-28 | 2024-10-24 | 72.877 | 204,149 | +755 | 0.00% | 14,877,792 |
| 2024-10-25 | 2024-10-23 | 72.930 | 203,394 | +6,448 | 0.00% | 14,833,550 |
| 2024-10-24 | 2024-10-22 | 72.347 | 196,946 | +1,888 | 0.00% | 14,248,474 |
| 2024-10-23 | 2024-10-21 | 72.612 | 195,058 | -224 | 0.00% | 14,163,575 |
| 2024-10-22 | 2024-10-18 | 72.824 | 195,282 | -6,412 | 0.00% | 14,221,241 |
| 2024-10-21 | 2024-10-17 | 72.029 | 201,694 | -753 | 0.00% | 14,527,838 |
| 2024-10-18 | 2024-10-16 | 71.764 | 202,447 | +3,774 | 0.00% | 14,528,425 |
| 2024-10-17 | 2024-10-15 | 71.658 | 198,673 | -2,265 | 0.00% | 14,236,528 |
| 2024-10-16 | 2024-10-14 | 72.294 | 200,938 | +3,774 | 0.00% | 14,526,634 |
| 2024-10-15 | 2024-10-10 | 72.241 | 197,164 | +1,061 | 0.00% | 14,243,346 |
| 2024-10-14 | 2024-10-09 | 71.870 | 196,103 | +9,245 | 0.00% | 14,093,942 |
| 2024-10-10 | 2024-10-08 | 72.559 | 186,858 | +7,925 | 0.00% | 13,558,251 |
| 2024-10-09 | 2024-10-07 | 74.573 | 178,933 | +3,018 | 0.00% | 13,343,602 |
| 2024-10-08 | 2024-10-04 | 74.202 | 175,915 | -377 | 0.00% | 13,053,274 |
| 2024-10-07 | 2024-10-03 | 73.566 | 176,292 | +16,459 | 0.00% | 12,969,123 |
| 2024-10-04 | 2024-10-02 | 74.043 | 159,833 | +11,320 | 0.00% | 11,834,540 |
| 2024-10-03 | 2024-09-30 | 74.679 | 148,513 | +2,662 | 0.00% | 11,090,829 |
| 2024-10-02 | 2024-09-27 | 74.838 | 145,851 | -1,887 | 0.00% | 10,915,224 |
| 2024-09-30 | 2024-09-26 | 74.202 | 147,738 | +3,094 | 0.00% | 10,962,479 |
| 2024-09-27 | 2024-09-25 | 74.096 | 144,644 | -755 | 0.00% | 10,717,565 |
| 2024-09-26 | 2024-09-24 | 74.308 | 145,399 | -6,131 | 0.00% | 10,804,333 |
| 2024-09-25 | 2024-09-23 | 73.089 | 151,530 | -378 | 0.00% | 11,075,196 |
| 2024-09-24 | 2024-09-20 | 73.089 | 151,908 | -1,132 | 0.00% | 11,102,824 |
| 2024-09-23 | 2024-09-19 | 72.665 | 153,040 | -1,170 | 0.00% | 11,120,670 |
| 2024-09-20 | 2024-09-17 | 72.241 | 154,210 | +378 | 0.00% | 11,140,301 |
| 2024-09-19 | 2024-09-16 | 71.287 | 153,832 | +375 | 0.00% | 10,966,234 |
| 2024-09-17 | 2024-09-13 | 71.340 | 153,457 | +1,510 | 0.00% | 10,947,635 |
| 2024-09-16 | 2024-09-12 | 70.969 | 151,947 | +1,509 | 0.00% | 10,783,537 |
| 2024-09-13 | 2024-09-11 | 70.545 | 150,438 | +1,132 | 0.00% | 10,612,657 |
| 2024-09-12 | 2024-09-10 | 71.552 | 149,306 | +1,509 | 0.00% | 10,683,156 |
| 2024-09-11 | 2024-09-09 | 71.075 | 147,797 | -802 | 0.00% | 10,504,683 |
| 2024-09-09 | 2024-09-04 | 71.075 | 148,599 | -1,132 | 0.00% | 10,561,685 |
| 2024-09-03 | 2024-08-30 | 72.718 | 149,731 | -4,458 | 0.00% | 10,888,157 |
| 2024-09-02 | 2024-08-29 | 72.347 | 154,189 | -377 | 0.00% | 11,155,129 |
| 2024-08-29 | 2024-08-27 | 72.082 | 154,566 | -2,264 | 0.00% | 11,141,442 |
| 2024-08-28 | 2024-08-26 | 71.393 | 156,830 | +377 | 0.00% | 11,196,577 |
| 2024-08-26 | 2024-08-22 | 70.810 | 156,453 | +377 | 0.00% | 11,078,447 |
| 2024-08-23 | 2024-08-21 | 70.174 | 156,076 | +378 | 0.00% | 10,952,485 |
| 2024-08-22 | 2024-08-20 | 70.704 | 155,698 | -3,019 | 0.00% | 11,008,481 |
| 2024-08-20 | 2024-08-16 | 69.962 | 158,717 | +377 | 0.00% | 11,104,165 |
| 2024-08-19 | 2024-08-15 | 68.478 | 158,340 | -12,452 | 0.00% | 10,842,806 |
| 2024-08-16 | 2024-08-14 | 69.579 | 170,792 | -18,441 | 0.00% | 11,883,518 |
| 2024-08-15 | 2024-08-13 | 69.150 | 189,233 | +3,764 | 0.00% | 13,085,409 |
| 2024-08-14 | 2024-08-12 | 69.042 | 185,469 | +373 | 0.00% | 12,805,230 |
| 2024-08-13 | 2024-08-09 | 68.613 | 185,096 | -1,491 | 0.00% | 12,700,040 |
| 2024-08-12 | 2024-08-08 | 67.433 | 186,587 | -4,847 | 0.00% | 12,582,130 |
| 2024-08-09 | 2024-08-07 | 67.648 | 191,434 | +1,585 | 0.00% | 12,950,057 |
| 2024-08-08 | 2024-08-06 | 67.379 | 189,849 | +8,202 | 0.00% | 12,791,912 |
| 2024-08-07 | 2024-08-05 | 66.575 | 181,647 | +11,203 | 0.00% | 12,093,097 |
| 2024-08-06 | 2024-08-02 | 70.545 | 170,444 | +4,865 | 0.00% | 12,023,890 |
| 2024-08-05 | 2024-08-01 | 73.227 | 165,579 | +8,202 | 0.00% | 12,124,823 |
| 2024-08-02 | 2024-07-31 | 75.051 | 157,377 | +19,386 | 0.00% | 11,811,267 |
| 2024-08-01 | 2024-07-30 | 71.725 | 137,991 | +366 | 0.00% | 9,897,367 |
| 2024-07-31 | 2024-07-29 | 72.208 | 137,625 | -1,492 | 0.00% | 9,937,563 |
| 2024-07-30 | 2024-07-26 | 71.081 | 139,117 | +746 | 0.00% | 9,888,572 |
| 2024-07-29 | 2024-07-25 | 70.813 | 138,371 | +746 | 0.00% | 9,798,431 |
| 2024-07-26 | 2024-07-24 | 71.510 | 137,625 | +1,864 | 0.00% | 9,841,584 |
| 2024-07-25 | 2024-07-23 | 71.671 | 135,761 | +745 | 0.00% | 9,730,138 |
| 2024-07-24 | 2024-07-22 | 71.993 | 135,016 | -1,118 | 0.00% | 9,720,201 |
| 2024-07-23 | 2024-07-19 | 71.188 | 136,134 | +2,982 | 0.00% | 9,691,144 |
| 2024-07-22 | 2024-07-18 | 72.744 | 133,152 | -1,864 | 0.00% | 9,686,010 |
| 2024-07-19 | 2024-07-17 | 72.100 | 135,016 | -372 | 0.00% | 9,734,688 |
| 2024-07-18 | 2024-07-16 | 71.993 | 135,388 | +372 | 0.00% | 9,746,983 |
| 2024-07-16 | 2024-07-12 | 72.851 | 135,016 | -1,491 | 0.00% | 9,836,091 |
| 2024-07-15 | 2024-07-11 | 72.154 | 136,507 | -1,120 | 0.00% | 9,849,512 |
| 2024-07-12 | 2024-07-10 | 71.349 | 137,627 | +373 | 0.00% | 9,819,577 |
| 2024-07-11 | 2024-07-09 | 71.617 | 137,254 | -1,492 | 0.00% | 9,829,780 |
| 2024-07-10 | 2024-07-08 | 71.993 | 138,746 | +2,975 | 0.00% | 9,988,735 |
| 2024-07-09 | 2024-07-05 | 72.744 | 135,771 | +3,729 | 0.00% | 9,876,526 |
| 2024-07-08 | 2024-07-04 | 73.871 | 132,042 | -3,729 | 0.00% | 9,754,018 |
| 2024-07-05 | 2024-07-03 | 73.120 | 135,771 | +1,126 | 0.00% | 9,927,511 |
| 2024-07-04 | 2024-07-02 | 73.227 | 134,645 | +2,610 | 0.00% | 9,859,625 |
| 2024-07-03 | 2024-06-28 | 73.280 | 132,035 | -373 | 0.00% | 9,675,586 |
| 2024-07-02 | 2024-06-27 | 73.280 | 132,408 | +3,728 | 0.00% | 9,702,920 |
| 2024-06-28 | 2024-06-26 | 73.280 | 128,680 | -372 | 0.00% | 9,429,730 |
| 2024-06-27 | 2024-06-25 | 73.388 | 129,052 | +372 | 0.00% | 9,470,837 |
| 2024-06-26 | 2024-06-24 | 72.798 | 128,680 | +392 | 0.00% | 9,367,602 |
| 2024-06-25 | 2024-06-21 | 73.120 | 128,288 | +373 | 0.00% | 9,380,358 |
| 2024-06-24 | 2024-06-20 | 73.495 | 127,915 | +372 | 0.00% | 9,401,119 |
| 2024-06-21 | 2024-06-19 | 73.549 | 127,543 | -372 | 0.00% | 9,380,621 |
| 2024-06-18 | 2024-06-14 | 72.047 | 127,915 | +1,864 | 0.00% | 9,215,842 |
| 2024-06-14 | 2024-06-12 | 73.120 | 126,051 | -5,965 | 0.00% | 9,216,789 |
| 2024-06-12 | 2024-06-07 | 73.763 | 132,016 | +4,846 | 0.00% | 9,737,933 |
| 2024-06-07 | 2024-06-05 | 73.066 | 127,170 | +373 | 0.00% | 9,291,788 |
| 2024-06-06 | 2024-06-04 | 73.495 | 126,797 | +378 | 0.00% | 9,318,952 |
| 2024-06-05 | 2024-06-03 | 74.192 | 126,419 | -2,236 | 0.00% | 9,379,335 |
| 2024-06-04 | 2024-05-31 | 73.656 | 128,655 | -371 | 0.00% | 9,476,211 |
| 2024-06-03 | 2024-05-30 | 73.120 | 129,026 | +374 | 0.00% | 9,434,320 |
| 2024-05-31 | 2024-05-29 | 73.495 | 128,652 | +373 | 0.00% | 9,455,285 |
| 2024-05-30 | 2024-05-28 | 73.924 | 128,279 | +1,119 | 0.00% | 9,482,925 |
| 2024-05-28 | 2024-05-24 | 73.495 | 127,160 | +1,118 | 0.00% | 9,345,630 |
| 2024-05-27 | 2024-05-23 | 74.032 | 126,042 | +373 | 0.00% | 9,331,079 |
| 2024-05-24 | 2024-05-22 | 74.568 | 125,669 | -1,117 | 0.00% | 9,370,882 |
| 2024-05-23 | 2024-05-21 | 73.602 | 126,786 | -1,864 | 0.00% | 9,331,746 |
| 2024-05-22 | 2024-05-20 | 73.871 | 128,650 | +1,119 | 0.00% | 9,503,449 |
| 2024-05-21 | 2024-05-17 | 73.549 | 127,531 | +3,355 | 0.00% | 9,379,739 |
| 2024-05-20 | 2024-05-16 | 75.212 | 124,176 | +2,237 | 0.00% | 9,339,491 |
| 2024-05-17 | 2024-05-14 | 73.978 | 121,939 | +1,118 | 0.00% | 9,020,787 |
| 2024-05-14 | 2024-05-10 | 72.959 | 120,821 | -21,996 | 0.00% | 8,814,930 |
| 2024-05-13 | 2024-05-09 | 72.637 | 142,817 | +2,983 | 0.00% | 10,373,757 |
| 2024-05-10 | 2024-05-08 | 78.169 | 139,834 | +2,982 | 0.00% | 10,930,694 |
| 2024-05-09 | 2024-05-07 | 77.447 | 136,852 | +5,068 | 0.00% | 10,598,753 |
| 2024-05-08 | 2024-05-06 | 76.891 | 131,784 | -360 | 0.00% | 10,133,037 |
| 2024-05-06 | 2024-05-02 | 76.947 | 132,144 | -358 | 0.00% | 10,168,059 |
| 2024-05-03 | 2024-04-30 | 74.447 | 132,502 | +360 | 0.00% | 9,864,341 |
| 2024-05-02 | 2024-04-29 | 72.836 | 132,142 | +21,869 | 0.00% | 9,624,638 |
| 2024-04-30 | 2024-04-26 | 72.169 | 110,273 | -1,152 | 0.00% | 7,958,280 |
| 2024-04-29 | 2024-04-25 | 71.947 | 111,425 | -360 | 0.00% | 8,016,656 |
| 2024-04-26 | 2024-04-24 | 71.891 | 111,785 | -360 | 0.00% | 8,036,347 |
| 2024-04-25 | 2024-04-23 | 71.391 | 112,145 | -1,440 | 0.00% | 8,006,153 |
| 2024-04-24 | 2024-04-22 | 70.447 | 113,585 | -360 | 0.00% | 8,001,678 |
| 2024-04-23 | 2024-04-19 | 68.724 | 113,945 | +1,080 | 0.00% | 7,830,794 |
| 2024-04-22 | 2024-04-18 | 69.613 | 112,865 | +720 | 0.00% | 7,856,900 |
| 2024-04-19 | 2024-04-17 | 69.058 | 112,145 | +720 | 0.00% | 7,744,473 |
| 2024-04-18 | 2024-04-16 | 69.335 | 111,425 | +720 | 0.00% | 7,725,704 |
| 2024-04-16 | 2024-04-12 | 70.891 | 110,705 | -720 | 0.00% | 7,847,996 |
| 2024-04-15 | 2024-04-11 | 72.058 | 111,425 | +720 | 0.00% | 8,029,037 |
| 2024-04-12 | 2024-04-10 | 72.002 | 110,705 | -1,080 | 0.00% | 7,971,005 |
| 2024-04-10 | 2024-04-08 | 70.224 | 111,785 | -1,080 | 0.00% | 7,850,033 |
| 2024-04-09 | 2024-04-05 | 69.724 | 112,865 | -1,080 | 0.00% | 7,869,441 |
| 2024-04-08 | 2024-04-03 | 68.224 | 113,945 | +720 | 0.00% | 7,773,820 |
| 2024-04-05 | 2024-04-02 | 68.780 | 113,225 | -720 | 0.00% | 7,787,603 |
| 2024-04-03 | 2024-03-28 | 67.947 | 113,945 | -360 | 0.00% | 7,742,168 |
| 2024-04-02 | 2024-03-27 | 67.891 | 114,305 | +6,840 | 0.00% | 7,760,278 |
| 2024-03-28 | 2024-03-26 | 68.613 | 107,465 | -1,800 | 0.00% | 7,373,520 |
| 2024-03-27 | 2024-03-25 | 68.002 | 109,265 | -5,403 | 0.00% | 7,430,248 |
| 2024-03-26 | 2024-03-22 | 67.724 | 114,668 | -1,440 | 0.00% | 7,765,811 |
| 2024-03-25 | 2024-03-21 | 67.669 | 116,108 | -12,600 | 0.00% | 7,856,883 |
| 2024-03-22 | 2024-03-20 | 66.224 | 128,708 | -720 | 0.00% | 8,523,592 |
| 2024-03-20 | 2024-03-18 | 66.224 | 129,428 | -2,520 | 0.00% | 8,571,273 |
| 2024-03-19 | 2024-03-15 | 65.058 | 131,948 | +2,880 | 0.00% | 8,584,214 |
| 2024-03-18 | 2024-03-14 | 65.613 | 129,068 | -360 | 0.00% | 8,468,555 |
| 2024-03-15 | 2024-03-13 | 65.891 | 129,428 | -1,440 | 0.00% | 8,528,129 |
| 2024-03-13 | 2024-03-11 | 64.835 | 130,868 | +1,800 | 0.00% | 8,484,870 |
| 2024-03-12 | 2024-03-08 | 65.335 | 129,068 | +364 | 0.00% | 8,432,702 |
| 2024-03-11 | 2024-03-07 | 65.002 | 128,704 | -1,080 | 0.00% | 8,366,017 |
| 2024-03-08 | 2024-03-06 | 70.033 | 129,784 | +1,080 | 0.00% | 9,089,158 |
| 2024-03-07 | 2024-03-05 | 69.512 | 128,704 | +4,816 | 0.00% | 8,946,480 |
| 2024-03-06 | 2024-03-04 | 70.207 | 123,888 | -346 | 0.00% | 8,697,755 |
| 2024-03-05 | 2024-03-01 | 70.843 | 124,234 | +346 | 0.00% | 8,801,142 |
| 2024-03-04 | 2024-02-29 | 69.744 | 123,888 | -346 | 0.00% | 8,640,392 |
| 2024-03-01 | 2024-02-28 | 69.165 | 124,234 | +1,728 | 0.00% | 8,592,618 |
| 2024-02-29 | 2024-02-27 | 69.049 | 122,506 | +1,382 | 0.00% | 8,458,920 |
| 2024-02-28 | 2024-02-26 | 69.107 | 121,124 | -1,727 | 0.00% | 8,370,505 |
| 2024-02-27 | 2024-02-23 | 68.586 | 122,851 | +1,382 | 0.00% | 8,425,859 |
| 2024-02-26 | 2024-02-22 | 68.991 | 121,469 | +4,492 | 0.00% | 8,380,286 |
| 2024-02-23 | 2024-02-21 | 69.744 | 116,977 | +7,948 | 0.00% | 8,158,394 |
| 2024-02-22 | 2024-02-20 | 72.522 | 109,029 | +1,727 | 0.00% | 7,906,973 |
| 2024-02-21 | 2024-02-19 | 72.232 | 107,302 | -1,382 | 0.00% | 7,750,675 |
| 2024-02-20 | 2024-02-16 | 71.711 | 108,684 | +346 | 0.00% | 7,793,886 |
| 2024-02-19 | 2024-02-15 | 71.017 | 108,338 | -346 | 0.00% | 7,693,829 |
| 2024-02-16 | 2024-02-14 | 70.380 | 108,684 | +346 | 0.00% | 7,649,205 |
| 2024-02-15 | 2024-02-09 | 71.017 | 108,338 | +345 | 0.00% | 7,693,829 |
| 2024-02-14 | 2024-02-07 | 71.943 | 107,993 | +346 | 0.00% | 7,769,335 |
| 2024-02-07 | 2024-02-05 | 70.670 | 107,647 | +345 | 0.00% | 7,607,373 |
| 2024-02-06 | 2024-02-02 | 71.017 | 107,302 | +346 | 0.00% | 7,620,255 |
| 2024-02-05 | 2024-02-01 | 70.496 | 106,956 | +5,183 | 0.00% | 7,539,969 |
| 2024-02-02 | 2024-01-31 | 70.901 | 101,773 | +2,074 | 0.00% | 7,215,822 |
| 2024-02-01 | 2024-01-30 | 71.017 | 99,699 | -692 | 0.00% | 7,080,314 |
| 2024-01-30 | 2024-01-26 | 70.264 | 100,391 | +692 | 0.00% | 7,053,921 |
| 2024-01-26 | 2024-01-24 | 69.396 | 99,699 | +345 | 0.00% | 6,918,742 |
| 2024-01-25 | 2024-01-23 | 68.528 | 99,354 | +1,037 | 0.00% | 6,808,543 |
| 2024-01-24 | 2024-01-22 | 67.718 | 98,317 | +345 | 0.00% | 6,657,813 |
| 2024-01-22 | 2024-01-18 | 67.776 | 97,972 | +1,728 | 0.00% | 6,640,121 |
| 2024-01-19 | 2024-01-17 | 67.081 | 96,244 | +2,073 | 0.00% | 6,456,159 |
| 2024-01-18 | 2024-01-16 | 68.412 | 94,171 | +1,728 | 0.00% | 6,442,461 |
| 2024-01-17 | 2024-01-15 | 70.554 | 92,443 | +691 | 0.00% | 6,522,211 |
| 2024-01-15 | 2024-01-11 | 72.927 | 91,752 | -345 | 0.00% | 6,691,188 |
| 2024-01-11 | 2024-01-09 | 73.448 | 92,097 | -691 | 0.00% | 6,764,322 |
| 2024-01-09 | 2024-01-05 | 72.174 | 92,788 | -346 | 0.00% | 6,696,925 |
| 2024-01-08 | 2024-01-04 | 72.001 | 93,134 | +346 | 0.00% | 6,705,726 |
| 2024-01-04 | 2024-01-02 | 72.869 | 92,788 | -5,875 | 0.00% | 6,761,370 |
| 2024-01-02 | 2023-12-28 | 73.101 | 98,663 | -2,419 | 0.00% | 7,212,317 |
| 2023-12-28 | 2023-12-22 | 71.538 | 101,082 | +5,529 | 0.00% | 7,231,184 |
| 2023-12-22 | 2023-12-20 | 70.843 | 95,553 | -691 | 0.00% | 6,769,286 |
| 2023-12-20 | 2023-12-18 | 69.859 | 96,244 | -691 | 0.00% | 6,723,541 |
| 2023-12-14 | 2023-12-12 | 70.207 | 96,935 | -1,037 | 0.00% | 6,805,477 |
| 2023-12-13 | 2023-12-11 | 69.801 | 97,972 | -691 | 0.00% | 6,838,588 |
| 2023-12-12 | 2023-12-08 | 69.454 | 98,663 | -345 | 0.00% | 6,852,558 |
| 2023-12-11 | 2023-12-07 | 69.281 | 99,008 | -1,728 | 0.00% | 6,859,328 |
| 2023-12-08 | 2023-12-06 | 68.933 | 100,736 | -691 | 0.00% | 6,944,062 |
| 2023-12-07 | 2023-12-05 | 68.528 | 101,427 | -4 | 0.00% | 6,950,602 |
| 2023-12-06 | 2023-12-04 | 69.107 | 101,431 | +346 | 0.00% | 7,009,583 |
| 2023-12-05 | 2023-12-01 | 68.528 | 101,085 | +345 | 0.00% | 6,927,165 |
| 2023-11-29 | 2023-11-27 | 69.281 | 100,740 | +2 | 0.00% | 6,979,322 |
| 2023-11-23 | 2023-11-21 | 69.396 | 100,738 | -1,036 | 0.00% | 6,990,845 |
| 2023-11-17 | 2023-11-15 | 69.338 | 101,774 | -692 | 0.00% | 7,056,849 |
| 2023-11-13 | 2023-11-09 | 66.560 | 102,466 | +692 | 0.00% | 6,820,163 |
| 2023-11-09 | 2023-11-07 | 68.812 | 101,774 | +1,362 | 0.00% | 7,003,317 |
| 2023-11-08 | 2023-11-06 | 68.695 | 100,412 | +341 | 0.00% | 6,897,813 |
| 2023-11-07 | 2023-11-03 | 68.284 | 100,071 | -2,046 | 0.00% | 6,833,294 |
| 2023-11-02 | 2023-10-31 | 65.879 | 102,117 | +2,642 | 0.00% | 6,727,392 |
| 2023-11-01 | 2023-10-30 | 67.111 | 99,475 | +767 | 0.00% | 6,675,886 |
| 2023-10-31 | 2023-10-27 | 68.108 | 98,708 | +682 | 0.00% | 6,722,851 |
| 2023-10-30 | 2023-10-26 | 66.994 | 98,026 | +1,023 | 0.00% | 6,567,140 |
| 2023-10-26 | 2023-10-24 | 68.754 | 97,003 | +1,023 | 0.00% | 6,669,322 |
| 2023-10-18 | 2023-10-16 | 72.508 | 95,980 | -341 | 0.00% | 6,959,341 |
| 2023-10-13 | 2023-10-11 | 73.682 | 96,321 | -2,728 | 0.00% | 7,097,077 |
| 2023-10-10 | 2023-10-06 | 72.802 | 99,049 | +341 | 0.00% | 7,210,922 |
| 2023-10-05 | 2023-10-03 | 71.452 | 98,708 | +341 | 0.00% | 7,052,913 |
| 2023-10-04 | 2023-09-29 | 72.391 | 98,367 | -682 | 0.00% | 7,120,877 |
| 2023-09-29 | 2023-09-27 | 71.394 | 99,049 | -681 | 0.00% | 7,071,468 |
| 2023-09-28 | 2023-09-26 | 70.866 | 99,730 | -341 | 0.00% | 7,067,433 |
| 2023-09-26 | 2023-09-22 | 72.039 | 100,071 | -341 | 0.00% | 7,209,008 |
| 2023-09-22 | 2023-09-20 | 71.687 | 100,412 | -341 | 0.00% | 7,198,230 |
| 2023-09-21 | 2023-09-19 | 71.218 | 100,753 | +3 | 0.00% | 7,175,391 |
| 2023-09-19 | 2023-09-15 | 71.394 | 100,750 | -682 | 0.00% | 7,192,909 |
| 2023-09-18 | 2023-09-14 | 70.103 | 101,432 | -370 | 0.00% | 7,110,691 |
| 2023-09-13 | 2023-09-11 | 67.639 | 101,802 | +340 | 0.00% | 6,885,802 |
| 2023-09-07 | 2023-09-05 | 67.639 | 101,462 | -13,637 | 0.00% | 6,862,805 |
| 2023-09-06 | 2023-09-04 | 68.930 | 115,099 | +9 | 0.00% | 7,933,747 |
| 2023-09-05 | 2023-08-31 | 69.047 | 115,090 | +8 | 0.00% | 7,946,630 |
| 2023-09-04 | 2023-08-30 | 69.634 | 115,082 | +6,136 | 0.00% | 8,013,588 |
| 2023-08-31 | 2023-08-29 | 68.636 | 108,946 | -14,992 | 0.00% | 7,477,666 |
| 2023-08-29 | 2023-08-25 | 68.519 | 123,938 | +356 | 0.00% | 8,492,122 |
| 2023-08-28 | 2023-08-24 | 69.047 | 123,582 | -682 | 0.00% | 8,532,977 |
| 2023-08-25 | 2023-08-23 | 68.519 | 124,264 | +1,023 | 0.00% | 8,514,460 |
| 2023-08-23 | 2023-08-21 | 68.636 | 123,241 | +348 | 0.00% | 8,458,824 |
| 2023-08-22 | 2023-08-18 | 68.812 | 122,893 | -9,546 | 0.00% | 8,456,567 |
| 2023-08-21 | 2023-08-17 | 69.575 | 132,439 | +1,364 | 0.00% | 9,214,452 |
| 2023-08-18 | 2023-08-16 | 70.338 | 131,075 | +1,023 | 0.00% | 9,219,513 |
| 2023-08-17 | 2023-08-15 | 71.804 | 130,052 | -4,433 | 0.00% | 9,338,290 |
| 2023-08-16 | 2023-08-14 | 73.154 | 134,485 | +3,410 | 0.00% | 9,838,054 |
| 2023-08-14 | 2023-08-10 | 73.447 | 131,075 | +5,795 | 0.00% | 9,627,047 |
| 2023-08-11 | 2023-08-09 | 75.844 | 125,280 | +5,455 | 0.00% | 9,501,708 |
| 2023-08-10 | 2023-08-08 | 76.022 | 119,825 | +13,256 | 0.00% | 9,109,330 |
| 2023-08-09 | 2023-08-07 | 75.963 | 106,569 | +9 | 0.00% | 8,095,254 |
| 2023-08-08 | 2023-08-04 | 75.844 | 106,560 | -3,368 | 0.00% | 8,081,913 |
| 2023-08-07 | 2023-08-03 | 74.715 | 109,928 | -2 | 0.00% | 8,213,306 |
| 2023-08-04 | 2023-08-02 | 76.260 | 109,930 | +1,475 | 0.00% | 8,383,209 |
| 2023-08-03 | 2023-08-01 | 78.754 | 108,455 | +722 | 0.00% | 8,541,264 |
| 2023-08-02 | 2023-07-31 | 77.447 | 107,733 | +1,008 | 0.00% | 8,343,637 |
| 2023-08-01 | 2023-07-28 | 76.972 | 106,725 | +337 | 0.00% | 8,214,861 |
| 2023-07-31 | 2023-07-27 | 77.150 | 106,388 | -1,008 | 0.00% | 8,207,877 |
| 2023-07-28 | 2023-07-26 | 76.794 | 107,396 | -12 | 0.00% | 8,247,374 |
| 2023-07-27 | 2023-07-25 | 76.616 | 107,408 | -5,380 | 0.00% | 8,229,158 |
| 2023-07-26 | 2023-07-24 | 75.666 | 112,788 | +674 | 0.00% | 8,534,171 |
| 2023-07-25 | 2023-07-21 | 76.378 | 112,114 | -337 | 0.00% | 8,563,077 |
| 2023-07-24 | 2023-07-20 | 75.784 | 112,451 | -7 | 0.00% | 8,522,029 |
| 2023-07-20 | 2023-07-18 | 74.775 | 112,458 | +337 | 0.00% | 8,409,015 |
| 2023-07-13 | 2023-07-11 | 72.161 | 112,121 | -7 | 0.00% | 8,090,815 |
| 2023-07-10 | 2023-07-06 | 72.458 | 112,128 | +1 | 0.00% | 8,124,618 |
| 2023-07-06 | 2023-07-04 | 73.943 | 112,127 | -1 | 0.00% | 8,291,032 |
| 2023-07-05 | 2023-07-03 | 73.587 | 112,128 | -9,224 | 0.00% | 8,251,149 |
| 2023-07-04 | 2023-06-30 | 72.458 | 121,352 | -322 | 0.00% | 8,792,974 |
| 2023-06-30 | 2023-06-28 | 72.280 | 121,674 | -674 | 0.00% | 8,794,626 |
| 2023-06-23 | 2023-06-20 | 73.052 | 122,348 | -673 | 0.00% | 8,937,808 |
| 2023-06-21 | 2023-06-19 | 72.934 | 123,021 | -337 | 0.00% | 8,972,359 |
| 2023-06-20 | 2023-06-16 | 72.458 | 123,358 | -17,848 | 0.00% | 8,938,326 |
| 2023-06-19 | 2023-06-15 | 71.330 | 141,206 | -5,724 | 0.00% | 10,072,220 |
| 2023-06-12 | 2023-06-08 | 71.211 | 146,930 | -3,031 | 0.00% | 10,463,060 |
| 2023-06-09 | 2023-06-07 | 70.855 | 149,961 | -1,684 | 0.00% | 10,625,462 |
| 2023-06-07 | 2023-06-05 | 70.261 | 151,645 | -2,357 | 0.00% | 10,654,716 |
| 2023-06-06 | 2023-06-02 | 69.132 | 154,002 | -72 | 0.00% | 10,646,537 |
| 2023-05-29 | 2023-05-24 | 70.380 | 154,074 | -1,684 | 0.00% | 10,843,681 |
| 2023-05-24 | 2023-05-22 | 70.974 | 155,758 | -337 | 0.00% | 11,054,709 |
| 2023-05-19 | 2023-05-17 | 69.667 | 156,095 | -336 | 0.00% | 10,874,669 |
| 2023-05-18 | 2023-05-16 | 70.914 | 156,431 | -63,982 | 0.00% | 11,093,183 |
| 2023-05-16 | 2023-05-12 | 69.786 | 220,413 | +337 | 0.00% | 15,381,692 |
| 2023-05-15 | 2023-05-11 | 70.023 | 220,076 | +673 | 0.00% | 15,410,457 |
| 2023-05-12 | 2023-05-10 | 71.441 | 219,403 | -1,683 | 0.00% | 15,674,426 |
| 2023-05-11 | 2023-05-09 | 71.381 | 221,086 | +3,582 | 0.00% | 15,781,356 |
| 2023-05-10 | 2023-05-08 | 71.622 | 217,504 | -4,985 | 0.00% | 15,578,032 |
| 2023-05-09 | 2023-05-05 | 70.358 | 222,489 | +1,994 | 0.00% | 15,653,859 |
| 2023-05-08 | 2023-05-04 | 70.599 | 220,495 | -332 | 0.00% | 15,566,649 |
| 2023-05-05 | 2023-05-03 | 70.839 | 220,827 | +1,661 | 0.00% | 15,643,251 |
| 2023-05-04 | 2023-05-02 | 70.599 | 219,166 | -1,994 | 0.00% | 15,472,823 |
| 2023-05-02 | 2023-04-27 | 67.710 | 221,160 | -332 | 0.00% | 14,974,678 |
| 2023-04-26 | 2023-04-24 | 67.349 | 221,492 | +1,662 | 0.00% | 14,917,172 |
| 2023-04-25 | 2023-04-21 | 67.349 | 219,830 | +2,658 | 0.00% | 14,805,239 |
| 2023-04-24 | 2023-04-20 | 67.830 | 217,172 | +665 | 0.00% | 14,730,793 |
| 2023-04-19 | 2023-04-17 | 68.492 | 216,507 | -20 | 0.00% | 14,829,024 |
| 2023-04-17 | 2023-04-13 | 66.506 | 216,527 | +8 | 0.00% | 14,400,339 |
| 2023-04-13 | 2023-04-11 | 65.964 | 216,519 | +51 | 0.00% | 14,282,523 |
| 2023-04-12 | 2023-04-06 | 65.242 | 216,468 | +341 | 0.00% | 14,122,818 |
| 2023-04-11 | 2023-04-04 | 65.784 | 216,127 | +332 | 0.00% | 14,217,642 |
| 2023-04-06 | 2023-04-03 | 65.242 | 215,795 | -329 | 0.00% | 14,078,910 |
| 2023-04-04 | 2023-03-31 | 64.038 | 216,124 | +333 | 0.00% | 13,840,220 |
| 2023-04-03 | 2023-03-30 | 64.761 | 215,791 | -3,323 | 0.00% | 13,974,748 |
| 2023-03-31 | 2023-03-29 | 63.737 | 219,114 | +332 | 0.00% | 13,965,756 |
| 2023-03-29 | 2023-03-27 | 62.173 | 218,782 | +1,662 | 0.00% | 13,602,235 |
| 2023-03-28 | 2023-03-24 | 62.774 | 217,120 | +2,658 | 0.00% | 13,629,581 |
| 2023-03-27 | 2023-03-23 | 64.640 | 214,462 | +2,010 | 0.00% | 13,862,865 |
| 2023-03-24 | 2023-03-22 | 64.399 | 212,452 | -1,329 | 0.00% | 13,681,792 |
| 2023-03-23 | 2023-03-21 | 62.473 | 213,781 | -661 | 0.00% | 13,355,644 |
| 2023-03-22 | 2023-03-20 | 60.728 | 214,442 | +2,326 | 0.00% | 13,022,651 |
| 2023-03-17 | 2023-03-15 | 66.446 | 212,116 | -2,991 | 0.00% | 14,094,215 |
| 2023-03-16 | 2023-03-14 | 64.580 | 215,107 | +4,320 | 0.00% | 13,891,612 |
| 2023-03-15 | 2023-03-13 | 67.770 | 210,787 | +332 | 0.00% | 14,285,011 |
| 2023-03-03 | 2023-03-01 | 74.764 | 210,455 | +9,459 | 0.00% | 15,734,389 |
| 2023-03-02 | 2023-02-28 | 73.585 | 200,996 | +6,020 | 0.00% | 14,790,256 |
| 2023-03-01 | 2023-02-27 | 73.275 | 194,976 | -322 | 0.00% | 14,286,790 |
| 2023-02-28 | 2023-02-24 | 73.895 | 195,298 | +644 | 0.00% | 14,431,556 |
| 2023-02-27 | 2023-02-23 | 73.647 | 194,654 | -967 | 0.00% | 14,335,659 |
| 2023-02-24 | 2023-02-22 | 75.260 | 195,621 | -10,180 | 0.00% | 14,722,443 |
| 2023-02-23 | 2023-02-21 | 71.475 | 205,801 | +1,934 | 0.00% | 14,709,691 |
| 2023-02-22 | 2023-02-20 | 72.902 | 203,867 | -967 | 0.00% | 14,862,381 |
| 2023-02-17 | 2023-02-15 | 71.413 | 204,834 | +5,943 | 0.00% | 14,627,866 |
| 2023-02-16 | 2023-02-14 | 72.220 | 198,891 | +780 | 0.00% | 14,363,878 |
| 2023-02-09 | 2023-02-07 | 70.234 | 198,111 | +967 | 0.00% | 13,914,212 |
| 2023-02-08 | 2023-02-06 | 70.234 | 197,144 | -1,934 | 0.00% | 13,846,295 |
| 2023-02-07 | 2023-02-03 | 69.366 | 199,078 | +322 | 0.00% | 13,809,205 |
| 2023-02-03 | 2023-02-01 | 70.793 | 198,756 | -967 | 0.00% | 14,070,499 |
| 2023-02-01 | 2023-01-30 | 71.786 | 199,723 | -3,223 | 0.00% | 14,337,223 |
| 2023-01-31 | 2023-01-27 | 71.910 | 202,946 | +1,932 | 0.00% | 14,593,771 |
| 2023-01-30 | 2023-01-26 | 71.848 | 201,014 | +1,915 | 0.00% | 14,442,370 |
| 2023-01-27 | 2023-01-20 | 70.607 | 199,099 | -645 | 0.00% | 14,057,722 |
| 2023-01-26 | 2023-01-19 | 70.296 | 199,744 | +324 | 0.00% | 14,041,298 |
| 2023-01-20 | 2023-01-18 | 70.483 | 199,420 | -322 | 0.00% | 14,055,640 |
| 2023-01-19 | 2023-01-17 | 70.296 | 199,742 | -7,414 | 0.00% | 14,041,157 |
| 2023-01-18 | 2023-01-16 | 70.296 | 207,156 | +17,595 | 0.00% | 14,562,335 |
| 2023-01-17 | 2023-01-13 | 68.869 | 189,561 | -60,583 | 0.00% | 13,054,961 |
| 2023-01-16 | 2023-01-12 | 67.132 | 250,144 | -322 | 0.00% | 16,792,716 |
| 2023-01-12 | 2023-01-10 | 66.139 | 250,466 | +5,802 | 0.00% | 16,565,692 |
| 2023-01-11 | 2023-01-09 | 66.139 | 244,664 | -1,289 | 0.00% | 16,181,951 |
| 2023-01-10 | 2023-01-06 | 64.775 | 245,953 | -53,157 | 0.00% | 15,931,484 |
| 2023-01-09 | 2023-01-05 | 63.596 | 299,110 | -71,562 | 0.00% | 19,022,097 |
| 2023-01-06 | 2023-01-04 | 62.045 | 370,672 | +37,071 | 0.00% | 22,998,175 |
| 2023-01-04 | 2022-12-30 | 60.245 | 333,601 | +965 | 0.00% | 20,097,876 |
| 2023-01-03 | 2022-12-29 | 60.059 | 332,636 | -17,085 | 0.00% | 19,977,825 |
| 2022-12-30 | 2022-12-28 | 60.183 | 349,721 | +323 | 0.00% | 21,047,332 |
| 2022-12-28 | 2022-12-22 | 59.811 | 349,398 | -156,339 | 0.00% | 20,897,823 |
| 2022-12-23 | 2022-12-21 | 58.942 | 505,737 | -1,935 | 0.00% | 29,809,310 |
| 2022-12-22 | 2022-12-20 | 58.012 | 507,672 | +1,612 | 0.00% | 29,450,890 |
| 2022-12-20 | 2022-12-16 | 58.322 | 506,060 | -177,292 | 0.00% | 29,514,366 |
| 2022-12-16 | 2022-12-14 | 59.625 | 683,352 | +176,647 | 0.00% | 40,744,731 |
| 2022-12-14 | 2022-12-12 | 59.066 | 506,705 | -1,611 | 0.00% | 29,929,243 |
| 2022-12-13 | 2022-12-09 | 58.570 | 508,316 | +7,091 | 0.00% | 29,772,093 |
| 2022-12-09 | 2022-12-07 | 57.888 | 501,225 | -644 | 0.00% | 29,014,692 |
| 2022-12-08 | 2022-12-06 | 58.756 | 501,869 | +2,256 | 0.00% | 29,487,907 |
| 2022-12-07 | 2022-12-05 | 58.570 | 499,613 | -1,612 | 0.00% | 29,262,358 |
| 2022-12-06 | 2022-12-02 | 58.198 | 501,225 | +1,612 | 0.00% | 29,170,183 |
| 2022-12-02 | 2022-11-30 | 58.632 | 499,613 | -967 | 0.00% | 29,293,356 |
| 2022-11-18 | 2022-11-16 | 55.034 | 500,580 | -3,223 | 0.00% | 27,548,675 |
| 2022-11-17 | 2022-11-15 | 55.468 | 503,803 | -323 | 0.00% | 27,944,855 |
| 2022-11-16 | 2022-11-14 | 54.165 | 504,126 | +323 | 0.00% | 27,305,928 |
| 2022-11-10 | 2022-11-08 | 53.358 | 503,803 | -967 | 0.00% | 26,882,076 |
| 2022-11-08 | 2022-11-04 | 51.435 | 504,770 | +644 | 0.00% | 25,962,808 |
| 2022-11-03 | 2022-11-01 | 50.939 | 504,126 | -1,289 | 0.00% | 25,679,458 |
| 2022-11-02 | 2022-10-31 | 49.946 | 505,415 | +1,934 | 0.00% | 25,243,386 |
| 2022-11-01 | 2022-10-28 | 49.698 | 503,481 | -322 | 0.00% | 25,021,838 |
| 2022-10-31 | 2022-10-27 | 50.504 | 503,803 | +322 | 0.00% | 25,444,197 |
| 2022-10-28 | 2022-10-26 | 49.946 | 503,481 | -322 | 0.00% | 25,146,791 |
| 2022-10-27 | 2022-10-25 | 49.574 | 503,803 | -967 | 0.00% | 24,975,324 |
| 2022-10-26 | 2022-10-24 | 52.242 | 504,770 | -8,704 | 0.00% | 26,369,945 |
| 2022-10-25 | 2022-10-21 | 51.559 | 513,474 | +323 | 0.00% | 26,474,214 |
| 2022-10-21 | 2022-10-19 | 51.683 | 513,151 | +4,190 | 0.00% | 26,521,237 |
| 2022-10-18 | 2022-10-14 | 50.318 | 508,961 | +5,158 | 0.00% | 25,609,963 |
| 2022-10-17 | 2022-10-13 | 48.085 | 503,803 | -323 | 0.00% | 24,225,126 |
| 2022-10-13 | 2022-10-11 | 49.263 | 504,126 | +323 | 0.00% | 24,834,945 |
| 2022-10-07 | 2022-10-05 | 52.924 | 503,803 | -3,224 | 0.00% | 26,663,268 |
| 2022-10-06 | 2022-10-03 | 50.070 | 507,027 | -967 | 0.00% | 25,386,815 |
| 2022-10-05 | 2022-09-30 | 51.187 | 507,994 | -1,612 | 0.00% | 26,002,561 |
| 2022-10-03 | 2022-09-29 | 50.132 | 509,606 | -644 | 0.00% | 25,547,564 |
| 2022-09-28 | 2022-09-26 | 52.428 | 510,250 | +3,868 | 0.00% | 26,751,203 |
| 2022-09-27 | 2022-09-23 | 56.709 | 506,382 | +967 | 0.00% | 28,716,272 |
| 2022-09-26 | 2022-09-22 | 56.709 | 505,415 | +3,871 | 0.00% | 28,661,434 |
| 2022-09-23 | 2022-09-21 | 58.818 | 501,544 | -2,901 | 0.00% | 29,499,929 |
| 2022-09-21 | 2022-09-19 | 59.190 | 504,445 | -645 | 0.00% | 29,858,349 |
| 2022-09-19 | 2022-09-15 | 58.818 | 505,090 | +323 | 0.00% | 29,708,499 |
| 2022-09-16 | 2022-09-14 | 59.066 | 504,767 | +2,901 | 0.00% | 29,814,773 |
| 2022-09-15 | 2022-09-13 | 60.618 | 501,866 | -645 | 0.00% | 30,421,872 |
| 2022-09-14 | 2022-09-09 | 59.625 | 502,511 | +645 | 0.00% | 29,962,121 |
| 2022-09-08 | 2022-09-06 | 60.555 | 501,866 | +645 | 0.00% | 30,390,734 |
| 2022-09-07 | 2022-09-05 | 59.315 | 501,221 | -645 | 0.00% | 29,729,715 |
| 2022-09-06 | 2022-09-02 | 59.687 | 501,866 | +645 | 0.00% | 29,954,801 |
| 2022-09-05 | 2022-09-01 | 59.873 | 501,221 | +2,256 | 0.00% | 30,009,597 |
| 2022-09-02 | 2022-08-31 | 60.307 | 498,965 | +967 | 0.00% | 30,091,230 |
| 2022-08-31 | 2022-08-29 | 60.493 | 497,998 | +1,290 | 0.00% | 30,125,607 |
| 2022-08-26 | 2022-08-24 | 60.245 | 496,708 | +322 | 0.00% | 29,924,299 |
| 2022-08-24 | 2022-08-22 | 61.176 | 496,386 | +645 | 0.00% | 30,366,870 |
| 2022-08-18 | 2022-08-16 | 65.227 | 495,741 | +8,011 | 0.00% | 32,335,703 |
| 2022-08-16 | 2022-08-12 | 66.171 | 487,730 | -3,179 | 0.00% | 32,273,341 |
| 2022-08-15 | 2022-08-11 | 66.045 | 490,909 | -318 | 0.00% | 32,421,941 |
| 2022-08-11 | 2022-08-09 | 65.542 | 491,227 | -317 | 0.00% | 32,195,758 |
| 2022-08-10 | 2022-08-08 | 65.164 | 491,544 | -317 | 0.00% | 32,031,027 |
| 2022-08-03 | 2022-08-01 | 65.227 | 491,861 | -35,362 | 0.00% | 32,082,622 |
| 2022-07-29 | 2022-07-27 | 62.774 | 527,223 | -1,590 | 0.00% | 33,095,855 |
| 2022-07-28 | 2022-07-26 | 63.026 | 528,813 | -1,272 | 0.00% | 33,328,714 |
| 2022-07-27 | 2022-07-25 | 61.453 | 530,085 | +318 | 0.00% | 32,575,327 |
| 2022-07-26 | 2022-07-22 | 61.139 | 529,767 | +636 | 0.00% | 32,389,174 |
| 2022-07-22 | 2022-07-20 | 61.956 | 529,131 | +318 | 0.00% | 32,782,959 |
| 2022-07-19 | 2022-07-15 | 60.006 | 528,813 | +1,590 | 0.00% | 31,732,129 |
| 2022-07-18 | 2022-07-14 | 61.642 | 527,223 | +1,012 | 0.00% | 32,498,935 |
| 2022-07-15 | 2022-07-13 | 61.768 | 526,211 | -1,589 | 0.00% | 32,502,751 |
| 2022-07-12 | 2022-07-08 | 62.648 | 527,800 | -318 | 0.00% | 33,065,678 |
| 2022-07-11 | 2022-07-07 | 62.459 | 528,118 | +318 | 0.00% | 32,985,945 |
| 2022-07-08 | 2022-07-06 | 61.768 | 527,800 | +1,907 | 0.00% | 32,600,900 |
| 2022-07-06 | 2022-07-04 | 64.472 | 525,893 | -318 | 0.00% | 33,905,485 |
| 2022-07-05 | 2022-06-30 | 64.975 | 526,211 | -17,806 | 0.00% | 34,190,776 |
| 2022-06-29 | 2022-06-27 | 65.164 | 544,017 | -954 | 0.00% | 35,450,384 |
| 2022-06-28 | 2022-06-24 | 63.906 | 544,971 | +12,083 | 0.00% | 34,826,980 |
| 2022-06-27 | 2022-06-23 | 63.717 | 532,888 | +1 | 0.00% | 33,954,247 |
| 2022-06-23 | 2022-06-21 | 64.661 | 532,887 | -8,267 | 0.00% | 34,456,959 |
| 2022-06-22 | 2022-06-20 | 62.334 | 541,154 | +318 | 0.00% | 33,732,089 |
| 2022-06-21 | 2022-06-17 | 62.459 | 540,836 | +33,454 | 0.00% | 33,780,304 |
| 2022-06-20 | 2022-06-16 | 62.648 | 507,382 | +318 | 0.00% | 31,786,529 |
| 2022-06-17 | 2022-06-15 | 62.774 | 507,064 | +636 | 0.00% | 31,830,395 |
| 2022-06-16 | 2022-06-14 | 62.334 | 506,428 | +954 | 0.00% | 31,567,492 |
| 2022-06-14 | 2022-06-10 | 62.837 | 505,474 | +2,861 | 0.00% | 31,762,379 |
| 2022-06-13 | 2022-06-09 | 63.655 | 502,613 | +4,134 | 0.00% | 31,993,588 |
| 2022-06-10 | 2022-06-08 | 64.472 | 498,479 | +318 | 0.00% | 32,138,044 |
| 2022-06-06 | 2022-06-01 | 66.045 | 498,161 | -636 | 0.00% | 32,900,897 |
| 2022-06-02 | 2022-05-31 | 65.542 | 498,797 | +318 | 0.00% | 32,691,908 |
| 2022-06-01 | 2022-05-30 | 65.919 | 498,479 | -1,272 | 0.00% | 32,859,191 |
| 2022-05-31 | 2022-05-27 | 65.353 | 499,751 | +3,816 | 0.00% | 32,660,132 |
| 2022-05-27 | 2022-05-25 | 64.095 | 495,935 | -1,109 | 0.00% | 31,786,862 |
| 2022-05-26 | 2022-05-24 | 62.145 | 497,044 | +25,119 | 0.00% | 30,888,761 |
| 2022-05-25 | 2022-05-23 | 60.950 | 471,925 | +1,272 | 0.00% | 28,763,748 |
| 2022-05-24 | 2022-05-20 | 60.950 | 470,653 | +2,226 | 0.00% | 28,686,220 |
| 2022-05-23 | 2022-05-19 | 59.818 | 468,427 | +154,531 | 0.00% | 28,020,195 |
| 2022-05-19 | 2022-05-17 | 61.139 | 313,896 | +200,924 | 0.00% | 19,191,139 |
| 2022-05-18 | 2022-05-16 | 60.258 | 112,972 | -1,590 | 0.00% | 6,807,459 |
| 2022-05-17 | 2022-05-13 | 60.069 | 114,562 | +24,136 | 0.00% | 6,881,651 |
| 2022-05-16 | 2022-05-12 | 58.811 | 90,426 | +2,226 | 0.00% | 5,318,065 |
| 2022-05-12 | 2022-05-10 | 60.950 | 88,200 | +318 | 0.00% | 5,375,775 |
| 2022-05-11 | 2022-05-06 | 61.642 | 87,882 | +1,908 | 0.00% | 5,417,198 |
| 2022-05-10 | 2022-05-05 | 63.466 | 85,974 | -954 | 0.00% | 5,456,410 |
| 2022-05-06 | 2022-05-04 | 63.843 | 86,928 | +954 | 0.00% | 5,549,763 |
| 2022-05-05 | 2022-05-03 | 62.648 | 85,974 | +3,815 | 0.00% | 5,386,110 |
| 2022-05-04 | 2022-04-29 | 61.076 | 82,159 | +636 | 0.00% | 5,017,913 |
| 2022-05-03 | 2022-04-28 | 61.453 | 81,523 | +636 | 0.00% | 5,009,835 |
| 2022-04-29 | 2022-04-27 | 60.510 | 80,887 | +315 | 0.00% | 4,894,434 |
| 2022-04-28 | 2022-04-26 | 62.271 | 80,572 | +6,359 | 0.00% | 5,017,277 |
| 2022-04-27 | 2022-04-25 | 64.975 | 74,213 | -1,271 | 0.00% | 4,822,020 |
| 2022-04-25 | 2022-04-21 | 69.190 | 75,484 | +318 | 0.00% | 5,222,715 |
| 2022-04-22 | 2022-04-20 | 67.869 | 75,166 | -7,950 | 0.00% | 5,101,426 |
| 2022-04-19 | 2022-04-13 | 67.051 | 83,116 | +4,452 | 0.00% | 5,573,019 |
| 2022-04-14 | 2022-04-12 | 67.114 | 78,664 | +1,590 | 0.00% | 5,279,456 |
| 2022-04-13 | 2022-04-11 | 67.995 | 77,074 | +954 | 0.00% | 5,240,616 |
| 2022-04-11 | 2022-04-07 | 67.240 | 76,120 | +318 | 0.00% | 5,118,294 |
| 2022-04-07 | 2022-04-04 | 67.995 | 75,802 | +2,543 | 0.00% | 5,154,126 |
| 2022-04-06 | 2022-04-01 | 68.372 | 73,259 | +318 | 0.00% | 5,008,864 |
| 2022-04-04 | 2022-03-31 | 68.183 | 72,941 | -318 | 0.00% | 4,973,358 |
| 2022-04-01 | 2022-03-30 | 67.869 | 73,259 | +1,908 | 0.00% | 4,972,000 |
| 2022-03-31 | 2022-03-29 | 67.303 | 71,351 | -636 | 0.00% | 4,802,115 |
| 2022-03-30 | 2022-03-28 | 67.617 | 71,987 | +636 | 0.00% | 4,867,559 |
| 2022-03-29 | 2022-03-25 | 66.422 | 71,351 | -1,272 | 0.00% | 4,739,284 |
| 2022-03-21 | 2022-03-17 | 64.409 | 72,623 | +1,272 | 0.00% | 4,677,598 |
| 2022-03-18 | 2022-03-16 | 61.893 | 71,351 | -6,041 | 0.00% | 4,416,151 |
| 2022-03-17 | 2022-03-15 | 61.893 | 77,392 | +636 | 0.00% | 4,790,048 |
| 2022-03-16 | 2022-03-14 | 62.397 | 76,756 | +5,242 | 0.00% | 4,789,307 |
| 2022-03-15 | 2022-03-11 | 61.453 | 71,514 | +1,908 | 0.00% | 4,394,752 |
| 2022-03-14 | 2022-03-10 | 61.830 | 69,606 | -318 | 0.00% | 4,303,769 |
| 2022-03-11 | 2022-03-09 | 65.724 | 69,924 | +3,334 | 0.00% | 4,595,695 |
| 2022-03-10 | 2022-03-08 | 64.056 | 66,590 | +21,319 | 0.00% | 4,265,491 |
| 2022-03-09 | 2022-03-07 | 63.856 | 45,271 | +3,297 | 0.00% | 2,890,818 |
| 2022-03-08 | 2022-03-04 | 68.727 | 41,974 | +2,698 | 0.00% | 2,884,738 |
| 2022-03-07 | 2022-03-03 | 71.129 | 39,276 | -1,799 | 0.00% | 2,793,658 |
| 2022-03-04 | 2022-03-02 | 68.326 | 41,075 | +5,695 | 0.00% | 2,806,508 |
| 2022-03-03 | 2022-03-01 | 72.063 | 35,380 | +1,199 | 0.00% | 2,549,590 |
| 2022-03-02 | 2022-02-28 | 72.196 | 34,181 | +1,822 | 0.00% | 2,467,748 |
| 2022-03-01 | 2022-02-25 | 73.064 | 32,359 | -2,698 | 0.00% | 2,364,275 |
| 2022-02-25 | 2022-02-23 | 77.534 | 35,057 | -1,498 | 0.00% | 2,718,126 |
| 2022-02-24 | 2022-02-22 | 75.333 | 36,555 | +2,098 | 0.00% | 2,753,781 |
| 2022-02-23 | 2022-02-21 | 78.135 | 34,457 | -600 | 0.00% | 2,692,298 |
| 2022-02-22 | 2022-02-18 | 77.401 | 35,057 | +300 | 0.00% | 2,713,448 |
| 2022-02-21 | 2022-02-17 | 77.401 | 34,757 | -300 | 0.00% | 2,690,228 |
| 2022-02-18 | 2022-02-16 | 78.068 | 35,057 | +300 | 0.00% | 2,736,840 |
| 2022-02-16 | 2022-02-14 | 78.736 | 34,757 | +1,499 | 0.00% | 2,736,611 |
| 2022-02-15 | 2022-02-11 | 78.736 | 33,258 | -1,799 | 0.00% | 2,618,586 |
| 2022-02-10 | 2022-02-08 | 78.469 | 35,057 | +3,897 | 0.00% | 2,750,875 |
| 2022-02-09 | 2022-02-07 | 77.268 | 31,160 | -300 | 0.00% | 2,407,658 |
| 2022-02-08 | 2022-02-04 | 77.268 | 31,460 | +300 | 0.00% | 2,430,838 |
| 2022-02-07 | 2022-01-31 | 73.598 | 31,160 | +300 | 0.00% | 2,293,304 |
| 2022-01-28 | 2022-01-26 | 71.930 | 30,860 | +300 | 0.00% | 2,219,747 |
| 2022-01-27 | 2022-01-25 | 69.861 | 30,560 | +299 | 0.00% | 2,134,955 |
| 2022-01-26 | 2022-01-24 | 71.129 | 30,261 | +600 | 0.00% | 2,152,431 |
| 2022-01-25 | 2022-01-21 | 71.062 | 29,661 | +2,098 | 0.00% | 2,107,774 |
| 2022-01-24 | 2022-01-20 | 72.597 | 27,563 | +282 | 0.00% | 2,000,986 |
| 2022-01-21 | 2022-01-19 | 72.997 | 27,281 | -1,199 | 0.00% | 1,991,436 |
| 2022-01-20 | 2022-01-18 | 72.797 | 28,480 | +299 | 0.00% | 2,073,259 |
| 2022-01-18 | 2022-01-14 | 72.797 | 28,181 | +600 | 0.00% | 2,051,492 |
| 2022-01-17 | 2022-01-13 | 71.596 | 27,581 | +96 | 0.00% | 1,974,688 |
| 2022-01-13 | 2022-01-11 | 69.327 | 27,485 | +300 | 0.00% | 1,905,461 |
| 2022-01-12 | 2022-01-10 | 68.994 | 27,185 | -600 | 0.00% | 1,875,593 |
| 2022-01-11 | 2022-01-07 | 66.858 | 27,785 | +300 | 0.00% | 1,857,663 |
| 2022-01-07 | 2022-01-05 | 65.591 | 27,485 | -600 | 0.00% | 1,802,760 |
| 2022-01-06 | 2022-01-04 | 63.789 | 28,085 | +300 | 0.00% | 1,791,518 |
| 2022-01-05 | 2022-01-03 | 62.521 | 27,785 | +803 | 0.00% | 1,737,156 |
| 2022-01-04 | 2021-12-31 | 62.588 | 26,982 | +300 | 0.00% | 1,688,751 |
| 2021-12-29 | 2021-12-24 | 61.988 | 26,682 | +600 | 0.00% | 1,653,952 |
| 2021-12-22 | 2021-12-20 | 60.720 | 26,082 | +299 | 0.00% | 1,583,693 |
| 2021-12-21 | 2021-12-17 | 61.921 | 25,783 | +600 | 0.00% | 1,596,505 |
| 2021-12-08 | 2021-12-06 | 59.852 | 25,183 | +300 | 0.00% | 1,507,262 |
| 2021-12-02 | 2021-11-30 | 57.317 | 24,883 | -1,496 | 0.00% | 1,426,214 |
| 2021-11-30 | 2021-11-26 | 59.185 | 26,379 | +899 | 0.00% | 1,561,244 |
| 2021-11-26 | 2021-11-24 | 61.520 | 25,480 | +1,217 | 0.00% | 1,567,542 |
| 2021-11-25 | 2021-11-23 | 60.720 | 24,263 | +300 | 0.00% | 1,473,244 |
| 2021-11-24 | 2021-11-22 | 60.786 | 23,963 | +599 | 0.00% | 1,456,627 |
| 2021-11-17 | 2021-11-15 | 60.319 | 23,364 | +600 | 0.00% | 1,409,303 |
| 2021-11-11 | 2021-11-09 | 60.786 | 22,764 | +599 | 0.00% | 1,383,744 |
| 2021-11-09 | 2021-11-05 | 60.653 | 22,165 | +600 | 0.00% | 1,344,375 |
| 2021-11-08 | 2021-11-04 | 62.922 | 21,565 | +2,981 | 0.00% | 1,356,906 |
| 2021-11-04 | 2021-11-02 | 62.788 | 18,584 | +300 | 0.00% | 1,166,857 |
| 2021-10-27 | 2021-10-25 | 62.321 | 18,284 | +300 | 0.00% | 1,139,480 |
| 2021-10-26 | 2021-10-22 | 62.054 | 17,984 | +16,485 | 0.00% | 1,115,984 |
| 2021-10-22 | 2021-10-20 | 61.854 | 1,499 | +1,499 | 0.00% | 92,719 |
| 2007-06-26 | 2007-06-22 | 415.020 | 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