History of CCASS shareholding
Participant: OPEN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 26.720 | 8,315 | +0 | 0.00% | 222,177 |
| 2025-10-13 | 2025-10-09 | 26.600 | 8,315 | +0 | 0.00% | 221,179 |
| 2025-10-10 | 2025-10-08 | 26.240 | 8,315 | +0 | 0.00% | 218,186 |
| 2025-10-09 | 2025-10-06 | 26.340 | 8,315 | +0 | 0.00% | 219,017 |
| 2025-10-08 | 2025-10-03 | 26.380 | 8,315 | +0 | 0.00% | 219,350 |
| 2025-10-06 | 2025-10-02 | 26.480 | 8,315 | +0 | 0.00% | 220,181 |
| 2025-10-03 | 2025-09-30 | 26.380 | 8,315 | +0 | 0.00% | 219,350 |
| 2025-10-02 | 2025-09-29 | 26.560 | 8,315 | +0 | 0.00% | 220,846 |
| 2025-09-30 | 2025-09-26 | 26.340 | 8,315 | +0 | 0.00% | 219,017 |
| 2025-09-29 | 2025-09-25 | 26.360 | 8,315 | +0 | 0.00% | 219,183 |
| 2025-09-26 | 2025-09-24 | 26.520 | 8,315 | +0 | 0.00% | 220,514 |
| 2025-09-25 | 2025-09-23 | 26.400 | 8,315 | +0 | 0.00% | 219,516 |
| 2025-09-24 | 2025-09-22 | 26.500 | 8,315 | +0 | 0.00% | 220,348 |
| 2025-09-23 | 2025-09-19 | 26.740 | 8,315 | +0 | 0.00% | 222,343 |
| 2025-09-22 | 2025-09-18 | 26.620 | 8,315 | +0 | 0.00% | 221,345 |
| 2025-09-19 | 2025-09-17 | 26.740 | 8,315 | +0 | 0.00% | 222,343 |
| 2025-09-18 | 2025-09-16 | 26.740 | 8,315 | +0 | 0.00% | 222,343 |
| 2025-09-17 | 2025-09-15 | 26.740 | 8,315 | +0 | 0.00% | 222,343 |
| 2025-09-16 | 2025-09-12 | 26.520 | 8,315 | +0 | 0.00% | 220,514 |
| 2025-09-15 | 2025-09-11 | 26.660 | 8,315 | +0 | 0.00% | 221,678 |
| 2025-09-12 | 2025-09-10 | 26.660 | 8,315 | +0 | 0.00% | 221,678 |
| 2025-09-11 | 2025-09-09 | 26.400 | 8,315 | +0 | 0.00% | 219,516 |
| 2025-09-10 | 2025-09-08 | 26.380 | 8,315 | +0 | 0.00% | 219,350 |
| 2025-09-09 | 2025-09-05 | 26.400 | 8,315 | +0 | 0.00% | 219,516 |
| 2025-09-08 | 2025-09-04 | 26.140 | 8,315 | +0 | 0.00% | 217,354 |
| 2025-09-05 | 2025-09-03 | 26.120 | 8,315 | +0 | 0.00% | 217,188 |
| 2025-09-04 | 2025-09-02 | 26.280 | 8,315 | +0 | 0.00% | 218,518 |
| 2025-09-03 | 2025-09-01 | 26.360 | 8,315 | +0 | 0.00% | 219,183 |
| 2025-09-02 | 2025-08-29 | 26.360 | 8,315 | +0 | 0.00% | 219,183 |
| 2025-09-01 | 2025-08-28 | 26.640 | 8,315 | +0 | 0.00% | 221,512 |
| 2025-08-29 | 2025-08-27 | 26.720 | 8,315 | +0 | 0.00% | 222,177 |
| 2025-08-28 | 2025-08-26 | 27.807 | 8,315 | +0 | 0.00% | 231,211 |
| 2025-08-27 | 2025-08-25 | 27.847 | 8,315 | +128 | 0.00% | 231,549 |
| 2025-08-26 | 2025-08-22 | 27.766 | 8,187 | +0 | 0.00% | 227,320 |
| 2025-08-25 | 2025-08-21 | 27.685 | 8,187 | +0 | 0.00% | 226,654 |
| 2025-08-22 | 2025-08-20 | 27.725 | 8,187 | +0 | 0.00% | 226,987 |
| 2025-08-21 | 2025-08-19 | 27.746 | 8,187 | +0 | 0.00% | 227,153 |
| 2025-08-20 | 2025-08-18 | 27.725 | 8,187 | +0 | 0.00% | 226,987 |
| 2025-08-19 | 2025-08-15 | 27.867 | 8,187 | +0 | 0.00% | 228,151 |
| 2025-08-18 | 2025-08-14 | 28.781 | 8,187 | +0 | 0.00% | 235,634 |
| 2025-08-15 | 2025-08-13 | 28.721 | 8,187 | +0 | 0.00% | 235,135 |
| 2025-08-14 | 2025-08-12 | 28.578 | 8,187 | +0 | 0.00% | 233,971 |
| 2025-08-13 | 2025-08-11 | 28.416 | 8,187 | +0 | 0.00% | 232,641 |
| 2025-08-12 | 2025-08-08 | 28.538 | 8,187 | +0 | 0.00% | 233,639 |
| 2025-08-11 | 2025-08-07 | 28.842 | 8,187 | +0 | 0.00% | 236,133 |
| 2025-08-08 | 2025-08-06 | 28.274 | 8,187 | +0 | 0.00% | 231,477 |
| 2025-08-07 | 2025-08-05 | 28.599 | 8,187 | +0 | 0.00% | 234,138 |
| 2025-08-06 | 2025-08-04 | 28.558 | 8,187 | +0 | 0.00% | 233,805 |
| 2025-08-05 | 2025-08-01 | 28.639 | 8,187 | +0 | 0.00% | 234,470 |
| 2025-08-04 | 2025-07-31 | 28.690 | 8,187 | +0 | 0.00% | 234,886 |
| 2025-08-01 | 2025-07-30 | 29.096 | 8,187 | +0 | 0.00% | 238,212 |
| 2025-07-31 | 2025-07-29 | 28.639 | 8,187 | +0 | 0.00% | 234,470 |
| 2025-07-30 | 2025-07-28 | 28.487 | 8,187 | +0 | 0.00% | 233,223 |
| 2025-07-29 | 2025-07-25 | 28.385 | 8,187 | +0 | 0.00% | 232,391 |
| 2025-07-28 | 2025-07-24 | 28.741 | 8,187 | +0 | 0.00% | 235,302 |
| 2025-07-25 | 2025-07-23 | 28.639 | 8,187 | +0 | 0.00% | 234,470 |
| 2025-07-24 | 2025-07-22 | 28.385 | 8,187 | +0 | 0.00% | 232,391 |
| 2025-07-23 | 2025-07-21 | 28.233 | 8,187 | +0 | 0.00% | 231,144 |
| 2025-07-22 | 2025-07-18 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-07-21 | 2025-07-17 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-07-18 | 2025-07-16 | 27.928 | 8,187 | +0 | 0.00% | 228,650 |
| 2025-07-17 | 2025-07-15 | 28.132 | 8,187 | +0 | 0.00% | 230,313 |
| 2025-07-16 | 2025-07-14 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-07-15 | 2025-07-11 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-07-14 | 2025-07-10 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-07-11 | 2025-07-09 | 28.030 | 8,187 | +0 | 0.00% | 229,481 |
| 2025-07-10 | 2025-07-08 | 28.842 | 8,187 | +0 | 0.00% | 236,133 |
| 2025-07-09 | 2025-07-07 | 28.944 | 8,187 | +0 | 0.00% | 236,964 |
| 2025-07-08 | 2025-07-04 | 28.995 | 8,187 | +0 | 0.00% | 237,380 |
| 2025-07-07 | 2025-07-03 | 29.046 | 8,187 | +0 | 0.00% | 237,796 |
| 2025-07-04 | 2025-07-02 | 29.147 | 8,187 | +0 | 0.00% | 238,627 |
| 2025-07-03 | 2025-06-30 | 28.639 | 8,187 | +0 | 0.00% | 234,470 |
| 2025-07-02 | 2025-06-27 | 28.589 | 8,187 | +0 | 0.00% | 234,054 |
| 2025-06-30 | 2025-06-26 | 28.385 | 8,187 | +0 | 0.00% | 232,391 |
| 2025-06-27 | 2025-06-25 | 28.385 | 8,187 | +0 | 0.00% | 232,391 |
| 2025-06-26 | 2025-06-24 | 28.182 | 8,187 | +0 | 0.00% | 230,729 |
| 2025-06-25 | 2025-06-23 | 28.081 | 8,187 | +0 | 0.00% | 229,897 |
| 2025-06-24 | 2025-06-20 | 27.573 | 8,187 | +0 | 0.00% | 225,740 |
| 2025-06-23 | 2025-06-19 | 27.573 | 8,187 | +0 | 0.00% | 225,740 |
| 2025-06-20 | 2025-06-18 | 27.979 | 8,187 | +0 | 0.00% | 229,066 |
| 2025-06-19 | 2025-06-17 | 28.182 | 8,187 | +0 | 0.00% | 230,729 |
| 2025-06-18 | 2025-06-16 | 28.436 | 8,187 | +0 | 0.00% | 232,807 |
| 2025-06-17 | 2025-06-13 | 28.436 | 8,187 | +0 | 0.00% | 232,807 |
| 2025-06-16 | 2025-06-12 | 28.284 | 8,187 | +0 | 0.00% | 231,560 |
| 2025-06-13 | 2025-06-11 | 28.284 | 8,187 | +0 | 0.00% | 231,560 |
| 2025-06-12 | 2025-06-10 | 28.284 | 8,187 | +0 | 0.00% | 231,560 |
| 2025-06-11 | 2025-06-09 | 28.030 | 8,187 | +0 | 0.00% | 229,481 |
| 2025-06-10 | 2025-06-06 | 28.030 | 8,187 | +0 | 0.00% | 229,481 |
| 2025-06-09 | 2025-06-05 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-06-06 | 2025-06-04 | 27.725 | 8,187 | +0 | 0.00% | 226,987 |
| 2025-06-05 | 2025-06-03 | 27.827 | 8,187 | +0 | 0.00% | 227,818 |
| 2025-06-04 | 2025-06-02 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-06-03 | 2025-05-30 | 27.827 | 8,187 | +0 | 0.00% | 227,818 |
| 2025-06-02 | 2025-05-29 | 27.878 | 8,187 | +0 | 0.00% | 228,234 |
| 2025-05-30 | 2025-05-28 | 27.471 | 8,187 | +0 | 0.00% | 224,908 |
| 2025-05-29 | 2025-05-27 | 27.370 | 8,187 | +0 | 0.00% | 224,077 |
| 2025-05-28 | 2025-05-26 | 27.116 | 8,187 | +0 | 0.00% | 221,998 |
| 2025-05-27 | 2025-05-23 | 26.811 | 8,187 | +0 | 0.00% | 219,504 |
| 2025-05-26 | 2025-05-22 | 29.116 | 8,187 | +0 | 0.00% | 238,374 |
| 2025-05-23 | 2025-05-21 | 29.326 | 8,187 | +262 | 0.00% | 240,092 |
| 2025-05-22 | 2025-05-20 | 29.274 | 7,925 | +0 | 0.00% | 231,993 |
| 2025-05-21 | 2025-05-19 | 29.169 | 7,925 | +0 | 0.00% | 231,161 |
| 2025-05-20 | 2025-05-16 | 29.116 | 7,925 | +0 | 0.00% | 230,745 |
| 2025-05-19 | 2025-05-15 | 29.064 | 7,925 | +0 | 0.00% | 230,330 |
| 2025-05-16 | 2025-05-14 | 29.274 | 7,925 | +0 | 0.00% | 231,993 |
| 2025-05-15 | 2025-05-13 | 28.906 | 7,925 | +0 | 0.00% | 229,082 |
| 2025-05-14 | 2025-05-12 | 29.011 | 7,925 | +0 | 0.00% | 229,914 |
| 2025-05-13 | 2025-05-09 | 28.277 | 7,925 | +0 | 0.00% | 224,093 |
| 2025-05-12 | 2025-05-08 | 28.224 | 7,925 | +0 | 0.00% | 223,677 |
| 2025-05-09 | 2025-05-07 | 28.329 | 7,925 | +0 | 0.00% | 224,509 |
| 2025-05-08 | 2025-05-06 | 28.801 | 7,925 | +0 | 0.00% | 228,251 |
| 2025-05-07 | 2025-05-02 | 28.329 | 7,925 | +0 | 0.00% | 224,509 |
| 2025-05-06 | 2025-04-30 | 28.119 | 7,925 | +0 | 0.00% | 222,846 |
| 2025-05-02 | 2025-04-29 | 27.595 | 7,925 | +0 | 0.00% | 218,688 |
| 2025-04-30 | 2025-04-28 | 27.752 | 7,925 | +0 | 0.00% | 219,936 |
| 2025-04-29 | 2025-04-25 | 27.700 | 7,925 | +0 | 0.00% | 219,520 |
| 2025-04-28 | 2025-04-24 | 27.595 | 7,925 | +0 | 0.00% | 218,688 |
| 2025-04-25 | 2025-04-23 | 27.857 | 7,925 | +0 | 0.00% | 220,767 |
| 2025-04-24 | 2025-04-22 | 27.542 | 7,925 | +0 | 0.00% | 218,273 |
| 2025-04-23 | 2025-04-17 | 27.123 | 7,925 | +0 | 0.00% | 214,946 |
| 2025-04-22 | 2025-04-16 | 26.913 | 7,925 | +0 | 0.00% | 213,283 |
| 2025-04-17 | 2025-04-15 | 26.493 | 7,925 | +0 | 0.00% | 209,957 |
| 2025-04-16 | 2025-04-14 | 26.703 | 7,925 | +0 | 0.00% | 211,620 |
| 2025-04-15 | 2025-04-11 | 26.073 | 7,925 | +0 | 0.00% | 206,631 |
| 2025-04-14 | 2025-04-10 | 25.759 | 7,925 | +0 | 0.00% | 204,137 |
| 2025-04-11 | 2025-04-09 | 25.286 | 7,925 | +0 | 0.00% | 200,395 |
| 2025-04-10 | 2025-04-08 | 25.601 | 7,925 | +0 | 0.00% | 202,890 |
| 2025-04-09 | 2025-04-07 | 26.388 | 7,925 | +0 | 0.00% | 209,126 |
| 2025-04-08 | 2025-04-03 | 26.965 | 7,925 | +0 | 0.00% | 213,699 |
| 2025-04-07 | 2025-04-02 | 27.280 | 7,925 | +0 | 0.00% | 216,194 |
| 2025-04-03 | 2025-04-01 | 26.913 | 7,925 | +0 | 0.00% | 213,283 |
| 2025-04-02 | 2025-03-31 | 26.703 | 7,925 | +0 | 0.00% | 211,620 |
| 2025-04-01 | 2025-03-28 | 27.385 | 7,925 | +0 | 0.00% | 217,025 |
| 2025-03-31 | 2025-03-27 | 27.280 | 7,925 | +0 | 0.00% | 216,194 |
| 2025-03-28 | 2025-03-26 | 27.385 | 7,925 | +0 | 0.00% | 217,025 |
| 2025-03-27 | 2025-03-25 | 27.490 | 7,925 | +0 | 0.00% | 217,857 |
| 2025-03-26 | 2025-03-24 | 27.437 | 7,925 | +0 | 0.00% | 217,441 |
| 2025-03-25 | 2025-03-21 | 27.595 | 7,925 | +0 | 0.00% | 218,688 |
| 2025-03-24 | 2025-03-20 | 27.962 | 7,925 | +0 | 0.00% | 221,599 |
| 2025-03-21 | 2025-03-19 | 28.067 | 7,925 | +0 | 0.00% | 222,430 |
| 2025-03-20 | 2025-03-18 | 28.172 | 7,925 | +0 | 0.00% | 223,262 |
| 2025-03-19 | 2025-03-17 | 27.752 | 7,925 | +0 | 0.00% | 219,936 |
| 2025-03-18 | 2025-03-14 | 27.595 | 7,925 | +0 | 0.00% | 218,688 |
| 2025-03-17 | 2025-03-13 | 27.647 | 7,925 | +0 | 0.00% | 219,104 |
| 2025-03-14 | 2025-03-12 | 27.647 | 7,925 | +0 | 0.00% | 219,104 |
| 2025-03-13 | 2025-03-11 | 28.119 | 7,925 | +0 | 0.00% | 222,846 |
| 2025-03-12 | 2025-03-10 | 27.910 | 7,925 | +0 | 0.00% | 221,183 |
| 2025-03-11 | 2025-03-07 | 27.700 | 7,925 | +0 | 0.00% | 219,520 |
| 2025-03-10 | 2025-03-06 | 27.542 | 7,925 | +0 | 0.00% | 218,273 |
| 2025-03-07 | 2025-03-05 | 27.595 | 7,925 | +0 | 0.00% | 218,688 |
| 2025-03-06 | 2025-03-04 | 27.018 | 7,925 | +0 | 0.00% | 214,115 |
| 2025-03-05 | 2025-03-03 | 27.070 | 7,925 | +0 | 0.00% | 214,531 |
| 2025-03-04 | 2025-02-28 | 26.650 | 7,925 | +0 | 0.00% | 211,205 |
| 2025-03-03 | 2025-02-27 | 27.228 | 7,925 | +0 | 0.00% | 215,778 |
| 2025-02-28 | 2025-02-26 | 27.018 | 7,925 | +0 | 0.00% | 214,115 |
| 2025-02-27 | 2025-02-25 | 26.913 | 7,925 | +0 | 0.00% | 213,283 |
| 2025-02-26 | 2025-02-24 | 26.808 | 7,925 | +0 | 0.00% | 212,452 |
| 2025-02-25 | 2025-02-21 | 26.336 | 7,925 | +0 | 0.00% | 208,710 |
| 2025-02-24 | 2025-02-20 | 26.178 | 7,925 | +0 | 0.00% | 207,463 |
| 2025-02-21 | 2025-02-19 | 26.178 | 7,925 | +0 | 0.00% | 207,463 |
| 2025-02-20 | 2025-02-18 | 26.178 | 7,925 | +0 | 0.00% | 207,463 |
| 2025-02-19 | 2025-02-17 | 26.336 | 7,925 | +0 | 0.00% | 208,710 |
| 2025-02-18 | 2025-02-14 | 26.283 | 7,925 | +0 | 0.00% | 208,294 |
| 2025-02-17 | 2025-02-13 | 25.916 | 7,925 | +0 | 0.00% | 205,384 |
| 2025-02-14 | 2025-02-12 | 25.916 | 7,925 | +0 | 0.00% | 205,384 |
| 2025-02-13 | 2025-02-11 | 25.496 | 7,925 | +0 | 0.00% | 202,058 |
| 2025-02-12 | 2025-02-10 | 25.811 | 7,925 | +0 | 0.00% | 204,553 |
| 2025-02-11 | 2025-02-07 | 25.496 | 7,925 | +0 | 0.00% | 202,058 |
| 2025-02-10 | 2025-02-06 | 25.654 | 7,925 | +0 | 0.00% | 203,305 |
| 2025-02-07 | 2025-02-05 | 25.549 | 7,925 | +0 | 0.00% | 202,474 |
| 2025-02-06 | 2025-02-04 | 25.864 | 7,925 | +0 | 0.00% | 204,968 |
| 2025-02-05 | 2025-02-03 | 25.654 | 7,925 | +0 | 0.00% | 203,305 |
| 2025-02-04 | 2025-01-28 | 25.549 | 7,925 | +0 | 0.00% | 202,474 |
| 2025-02-03 | 2025-01-24 | 25.339 | 7,925 | +0 | 0.00% | 200,811 |
| 2025-01-27 | 2025-01-23 | 25.129 | 7,925 | +0 | 0.00% | 199,148 |
| 2025-01-24 | 2025-01-22 | 25.182 | 7,925 | +0 | 0.00% | 199,563 |
| 2025-01-23 | 2025-01-21 | 25.339 | 7,925 | +0 | 0.00% | 200,811 |
| 2025-01-22 | 2025-01-20 | 25.391 | 7,925 | +0 | 0.00% | 201,226 |
| 2025-01-21 | 2025-01-17 | 25.496 | 7,925 | +0 | 0.00% | 202,058 |
| 2025-01-20 | 2025-01-16 | 25.339 | 7,925 | +0 | 0.00% | 200,811 |
| 2025-01-17 | 2025-01-15 | 25.129 | 7,925 | +0 | 0.00% | 199,148 |
| 2025-01-16 | 2025-01-14 | 25.391 | 7,925 | +0 | 0.00% | 201,226 |
| 2025-01-15 | 2025-01-13 | 25.339 | 7,925 | +0 | 0.00% | 200,811 |
| 2025-01-14 | 2025-01-10 | 26.441 | 7,925 | +0 | 0.00% | 209,542 |
| 2025-01-13 | 2025-01-09 | 26.493 | 7,925 | +0 | 0.00% | 209,957 |
| 2025-01-10 | 2025-01-08 | 26.546 | 7,925 | +0 | 0.00% | 210,373 |
| 2025-01-09 | 2025-01-07 | 27.018 | 7,925 | +0 | 0.00% | 214,115 |
| 2025-01-08 | 2025-01-06 | 27.332 | 7,925 | +0 | 0.00% | 216,610 |
| 2025-01-07 | 2025-01-03 | 27.752 | 7,925 | +0 | 0.00% | 219,936 |
| 2025-01-06 | 2025-01-02 | 27.857 | 7,925 | +0 | 0.00% | 220,767 |
| 2025-01-03 | 2024-12-31 | 28.434 | 7,925 | +0 | 0.00% | 225,340 |
| 2025-01-02 | 2024-12-27 | 28.539 | 7,925 | +0 | 0.00% | 226,172 |
| 2024-12-30 | 2024-12-24 | 28.539 | 7,925 | +0 | 0.00% | 226,172 |
| 2024-12-27 | 2024-12-20 | 27.910 | 7,925 | +0 | 0.00% | 221,183 |
| 2024-12-23 | 2024-12-19 | 28.014 | 7,925 | +0 | 0.00% | 222,014 |
| 2024-12-20 | 2024-12-18 | 28.801 | 7,925 | +0 | 0.00% | 228,251 |
| 2024-12-19 | 2024-12-17 | 28.434 | 7,925 | +0 | 0.00% | 225,340 |
| 2024-12-18 | 2024-12-16 | 28.959 | 7,925 | +0 | 0.00% | 229,498 |
| 2024-12-17 | 2024-12-13 | 29.064 | 7,925 | +0 | 0.00% | 230,330 |
| 2024-12-16 | 2024-12-12 | 29.483 | 7,925 | +0 | 0.00% | 233,656 |
| 2024-12-13 | 2024-12-11 | 29.431 | 7,925 | +0 | 0.00% | 233,240 |
| 2024-12-12 | 2024-12-10 | 29.326 | 7,925 | +0 | 0.00% | 232,408 |
| 2024-12-11 | 2024-12-09 | 29.169 | 7,925 | +0 | 0.00% | 231,161 |
| 2024-12-10 | 2024-12-06 | 28.906 | 7,925 | +0 | 0.00% | 229,082 |
| 2024-12-09 | 2024-12-05 | 28.644 | 7,925 | +0 | 0.00% | 227,003 |
| 2024-12-06 | 2024-12-04 | 28.854 | 7,925 | +0 | 0.00% | 228,666 |
| 2024-12-05 | 2024-12-03 | 28.906 | 7,925 | +0 | 0.00% | 229,082 |
| 2024-12-04 | 2024-12-02 | 28.696 | 7,925 | +0 | 0.00% | 227,419 |
| 2024-12-03 | 2024-11-29 | 28.592 | 7,925 | +0 | 0.00% | 226,588 |
| 2024-12-02 | 2024-11-28 | 28.329 | 7,925 | +0 | 0.00% | 224,509 |
| 2024-11-29 | 2024-11-27 | 28.539 | 7,925 | +0 | 0.00% | 226,172 |
| 2024-11-28 | 2024-11-26 | 28.329 | 7,925 | +0 | 0.00% | 224,509 |
| 2024-11-27 | 2024-11-25 | 28.067 | 7,925 | +0 | 0.00% | 222,430 |
| 2024-11-26 | 2024-11-22 | 28.487 | 7,925 | +0 | 0.00% | 225,756 |
| 2024-11-25 | 2024-11-21 | 28.854 | 7,925 | +0 | 0.00% | 228,666 |
| 2024-11-22 | 2024-11-20 | 28.644 | 7,925 | +0 | 0.00% | 227,003 |
| 2024-11-21 | 2024-11-19 | 28.644 | 7,925 | +0 | 0.00% | 227,003 |
| 2024-11-20 | 2024-11-18 | 28.854 | 7,925 | +0 | 0.00% | 228,666 |
| 2024-11-19 | 2024-11-15 | 28.592 | 7,925 | +0 | 0.00% | 226,588 |
| 2024-11-18 | 2024-11-14 | 28.749 | 7,925 | +0 | 0.00% | 227,835 |
| 2024-11-15 | 2024-11-13 | 29.221 | 7,925 | +0 | 0.00% | 231,577 |
| 2024-11-14 | 2024-11-12 | 29.431 | 7,925 | +0 | 0.00% | 233,240 |
| 2024-11-13 | 2024-11-11 | 29.588 | 7,925 | +0 | 0.00% | 234,487 |
| 2024-11-12 | 2024-11-08 | 29.588 | 7,925 | +0 | 0.00% | 234,487 |
| 2024-11-11 | 2024-11-07 | 29.851 | 7,925 | +0 | 0.00% | 236,566 |
| 2024-11-08 | 2024-11-06 | 29.851 | 7,925 | +0 | 0.00% | 236,566 |
| 2024-11-07 | 2024-11-05 | 30.270 | 7,925 | +0 | 0.00% | 239,892 |
| 2024-11-06 | 2024-11-04 | 30.008 | 7,925 | +0 | 0.00% | 237,813 |
| 2024-11-05 | 2024-11-01 | 29.746 | 7,925 | +0 | 0.00% | 235,734 |
| 2024-11-04 | 2024-10-31 | 29.693 | 7,925 | +0 | 0.00% | 235,319 |
| 2024-11-01 | 2024-10-30 | 29.798 | 7,925 | +0 | 0.00% | 236,150 |
| 2024-10-31 | 2024-10-29 | 30.113 | 7,925 | +0 | 0.00% | 238,645 |
| 2024-10-30 | 2024-10-28 | 30.060 | 7,925 | +0 | 0.00% | 238,229 |
| 2024-10-29 | 2024-10-25 | 29.903 | 7,925 | +0 | 0.00% | 236,982 |
| 2024-10-28 | 2024-10-24 | 29.903 | 7,925 | +0 | 0.00% | 236,982 |
| 2024-10-25 | 2024-10-23 | 30.270 | 7,925 | +0 | 0.00% | 239,892 |
| 2024-10-24 | 2024-10-22 | 30.218 | 7,925 | +0 | 0.00% | 239,476 |
| 2024-10-23 | 2024-10-21 | 30.375 | 7,925 | +0 | 0.00% | 240,723 |
| 2024-10-22 | 2024-10-18 | 30.480 | 7,925 | +0 | 0.00% | 241,555 |
| 2024-10-21 | 2024-10-17 | 29.956 | 7,925 | +0 | 0.00% | 237,397 |
| 2024-10-18 | 2024-10-16 | 30.428 | 7,925 | +0 | 0.00% | 241,139 |
| 2024-10-17 | 2024-10-15 | 31.162 | 7,925 | +0 | 0.00% | 246,960 |
| 2024-10-16 | 2024-10-14 | 31.529 | 7,925 | +0 | 0.00% | 249,870 |
| 2024-10-15 | 2024-10-10 | 30.900 | 7,925 | +0 | 0.00% | 244,881 |
| 2024-10-14 | 2024-10-09 | 30.218 | 7,925 | +0 | 0.00% | 239,476 |
| 2024-10-10 | 2024-10-08 | 30.323 | 7,925 | +0 | 0.00% | 240,308 |
| 2024-10-09 | 2024-10-07 | 31.949 | 7,925 | +0 | 0.00% | 253,196 |
| 2024-10-08 | 2024-10-04 | 31.529 | 7,925 | +0 | 0.00% | 249,870 |
| 2024-10-07 | 2024-10-03 | 31.267 | 7,925 | +0 | 0.00% | 247,791 |
| 2024-10-04 | 2024-10-02 | 31.949 | 7,925 | +0 | 0.00% | 253,196 |
| 2024-10-03 | 2024-09-30 | 30.795 | 7,925 | +0 | 0.00% | 244,049 |
| 2024-10-02 | 2024-09-27 | 31.320 | 7,925 | +0 | 0.00% | 248,207 |
| 2024-09-30 | 2024-09-26 | 30.165 | 7,925 | +0 | 0.00% | 239,060 |
| 2024-09-27 | 2024-09-25 | 29.746 | 7,925 | +0 | 0.00% | 235,734 |
| 2024-09-26 | 2024-09-24 | 29.274 | 7,925 | +0 | 0.00% | 231,993 |
| 2024-09-25 | 2024-09-23 | 28.801 | 7,925 | +0 | 0.00% | 228,251 |
| 2024-09-24 | 2024-09-20 | 29.221 | 7,925 | +0 | 0.00% | 231,577 |
| 2024-09-23 | 2024-09-19 | 29.221 | 7,925 | +0 | 0.00% | 231,577 |
| 2024-09-20 | 2024-09-17 | 28.696 | 7,925 | +0 | 0.00% | 227,419 |
| 2024-09-19 | 2024-09-16 | 28.277 | 7,925 | +0 | 0.00% | 224,093 |
| 2024-09-17 | 2024-09-13 | 28.067 | 7,925 | +0 | 0.00% | 222,430 |
| 2024-09-16 | 2024-09-12 | 27.857 | 7,925 | +0 | 0.00% | 220,767 |
| 2024-09-13 | 2024-09-11 | 27.910 | 7,925 | +0 | 0.00% | 221,183 |
| 2024-09-12 | 2024-09-10 | 27.700 | 7,925 | +0 | 0.00% | 219,520 |
| 2024-09-11 | 2024-09-09 | 27.752 | 7,925 | +0 | 0.00% | 219,936 |
| 2024-09-10 | 2024-09-05 | 28.067 | 7,925 | +0 | 0.00% | 222,430 |
| 2024-09-09 | 2024-09-04 | 27.910 | 7,925 | +0 | 0.00% | 221,183 |
| 2024-09-05 | 2024-09-03 | 28.172 | 7,925 | +0 | 0.00% | 223,262 |
| 2024-09-04 | 2024-09-02 | 28.172 | 7,925 | +0 | 0.00% | 223,262 |
| 2024-09-03 | 2024-08-30 | 28.906 | 7,925 | +0 | 0.00% | 229,082 |
| 2024-09-02 | 2024-08-29 | 29.116 | 7,925 | +0 | 0.00% | 230,745 |
| 2024-08-30 | 2024-08-28 | 28.749 | 7,925 | +0 | 0.00% | 227,835 |
| 2024-08-29 | 2024-08-27 | 29.931 | 7,925 | +0 | 0.00% | 237,201 |
| 2024-08-28 | 2024-08-26 | 30.090 | 7,925 | +119 | 0.00% | 238,467 |
| 2024-08-27 | 2024-08-23 | 29.505 | 7,806 | +0 | 0.00% | 230,313 |
| 2024-08-26 | 2024-08-22 | 29.558 | 7,806 | +0 | 0.00% | 230,729 |
| 2024-08-23 | 2024-08-21 | 29.611 | 7,806 | +0 | 0.00% | 231,145 |
| 2024-08-22 | 2024-08-20 | 28.972 | 7,806 | +0 | 0.00% | 226,156 |
| 2024-08-21 | 2024-08-19 | 29.238 | 7,806 | +0 | 0.00% | 228,235 |
| 2024-08-20 | 2024-08-16 | 29.238 | 7,806 | +0 | 0.00% | 228,235 |
| 2024-08-19 | 2024-08-15 | 27.800 | 7,806 | +0 | 0.00% | 217,010 |
| 2024-08-16 | 2024-08-14 | 27.960 | 7,806 | +0 | 0.00% | 218,257 |
| 2024-08-15 | 2024-08-13 | 27.694 | 7,806 | +0 | 0.00% | 216,179 |
| 2024-08-14 | 2024-08-12 | 27.587 | 7,806 | +0 | 0.00% | 215,347 |
| 2024-08-13 | 2024-08-09 | 27.534 | 7,806 | +0 | 0.00% | 214,931 |
| 2024-08-12 | 2024-08-08 | 27.374 | 7,806 | +0 | 0.00% | 213,684 |
| 2024-08-09 | 2024-08-07 | 27.534 | 7,806 | +0 | 0.00% | 214,931 |
| 2024-08-08 | 2024-08-06 | 27.161 | 7,806 | +0 | 0.00% | 212,021 |
| 2024-08-07 | 2024-08-05 | 27.428 | 7,806 | +0 | 0.00% | 214,100 |
| 2024-08-06 | 2024-08-02 | 26.842 | 7,806 | +0 | 0.00% | 209,527 |
| 2024-08-05 | 2024-08-01 | 27.215 | 7,806 | +0 | 0.00% | 212,437 |
| 2024-08-02 | 2024-07-31 | 26.948 | 7,806 | +0 | 0.00% | 210,358 |
| 2024-08-01 | 2024-07-30 | 26.682 | 7,806 | +0 | 0.00% | 208,280 |
| 2024-07-31 | 2024-07-29 | 26.895 | 7,806 | +0 | 0.00% | 209,943 |
| 2024-07-30 | 2024-07-26 | 26.789 | 7,806 | +0 | 0.00% | 209,111 |
| 2024-07-29 | 2024-07-25 | 27.161 | 7,806 | +0 | 0.00% | 212,021 |
| 2024-07-26 | 2024-07-24 | 27.268 | 7,806 | +0 | 0.00% | 212,853 |
| 2024-07-25 | 2024-07-23 | 26.948 | 7,806 | +0 | 0.00% | 210,358 |
| 2024-07-24 | 2024-07-22 | 27.108 | 7,806 | +0 | 0.00% | 211,606 |
| 2024-07-23 | 2024-07-19 | 26.629 | 7,806 | +0 | 0.00% | 207,864 |
| 2024-07-22 | 2024-07-18 | 26.895 | 7,806 | +0 | 0.00% | 209,943 |
| 2024-07-19 | 2024-07-17 | 26.469 | 7,806 | +0 | 0.00% | 206,617 |
| 2024-07-18 | 2024-07-16 | 26.309 | 7,806 | +0 | 0.00% | 205,370 |
| 2024-07-17 | 2024-07-15 | 26.575 | 7,806 | +0 | 0.00% | 207,448 |
| 2024-07-16 | 2024-07-12 | 27.587 | 7,806 | +0 | 0.00% | 215,347 |
| 2024-07-15 | 2024-07-11 | 26.735 | 7,806 | +0 | 0.00% | 208,695 |
| 2024-07-12 | 2024-07-10 | 26.203 | 7,806 | +0 | 0.00% | 204,538 |
| 2024-07-11 | 2024-07-09 | 26.362 | 7,806 | +0 | 0.00% | 205,785 |
| 2024-07-10 | 2024-07-08 | 26.256 | 7,806 | +0 | 0.00% | 204,954 |
| 2024-07-09 | 2024-07-05 | 26.416 | 7,806 | +0 | 0.00% | 206,201 |
| 2024-07-08 | 2024-07-04 | 26.682 | 7,806 | +0 | 0.00% | 208,280 |
| 2024-07-05 | 2024-07-03 | 26.469 | 7,806 | +0 | 0.00% | 206,617 |
| 2024-07-04 | 2024-07-02 | 26.309 | 7,806 | +0 | 0.00% | 205,370 |
| 2024-07-03 | 2024-06-28 | 26.256 | 7,806 | +0 | 0.00% | 204,954 |
| 2024-07-02 | 2024-06-27 | 25.936 | 7,806 | +0 | 0.00% | 202,460 |
| 2024-06-28 | 2024-06-26 | 26.256 | 7,806 | +0 | 0.00% | 204,954 |
| 2024-06-27 | 2024-06-25 | 26.043 | 7,806 | +0 | 0.00% | 203,291 |
| 2024-06-26 | 2024-06-24 | 26.096 | 7,806 | +0 | 0.00% | 203,707 |
| 2024-06-25 | 2024-06-21 | 26.096 | 7,806 | +0 | 0.00% | 203,707 |
| 2024-06-24 | 2024-06-20 | 26.629 | 7,806 | +0 | 0.00% | 207,864 |
| 2024-06-21 | 2024-06-19 | 26.789 | 7,806 | +0 | 0.00% | 209,111 |
| 2024-06-20 | 2024-06-18 | 26.416 | 7,806 | +0 | 0.00% | 206,201 |
| 2024-06-19 | 2024-06-17 | 26.309 | 7,806 | +0 | 0.00% | 205,370 |
| 2024-06-18 | 2024-06-14 | 26.522 | 7,806 | +0 | 0.00% | 207,033 |
| 2024-06-17 | 2024-06-13 | 26.682 | 7,806 | +0 | 0.00% | 208,280 |
| 2024-06-14 | 2024-06-12 | 26.522 | 7,806 | +0 | 0.00% | 207,033 |
| 2024-06-13 | 2024-06-11 | 26.629 | 7,806 | +0 | 0.00% | 207,864 |
| 2024-06-12 | 2024-06-07 | 27.587 | 7,806 | +0 | 0.00% | 215,347 |
| 2024-06-11 | 2024-06-06 | 27.854 | 7,806 | +0 | 0.00% | 217,426 |
| 2024-06-07 | 2024-06-05 | 27.747 | 7,806 | +0 | 0.00% | 216,594 |
| 2024-06-06 | 2024-06-04 | 28.013 | 7,806 | +0 | 0.00% | 218,673 |
| 2024-06-05 | 2024-06-03 | 27.960 | 7,806 | +0 | 0.00% | 218,257 |
| 2024-06-04 | 2024-05-31 | 28.226 | 7,806 | +0 | 0.00% | 220,336 |
| 2024-06-03 | 2024-05-30 | 27.587 | 7,806 | +0 | 0.00% | 215,347 |
| 2024-05-31 | 2024-05-29 | 28.120 | 7,806 | +0 | 0.00% | 219,504 |
| 2024-05-30 | 2024-05-28 | 28.333 | 7,806 | +0 | 0.00% | 221,167 |
| 2024-05-29 | 2024-05-27 | 28.812 | 7,806 | +0 | 0.00% | 224,909 |
| 2024-05-28 | 2024-05-24 | 28.173 | 7,806 | +0 | 0.00% | 219,920 |
| 2024-05-27 | 2024-05-23 | 31.335 | 7,806 | +0 | 0.00% | 244,603 |
| 2024-05-24 | 2024-05-22 | 31.775 | 7,806 | +243 | 0.00% | 248,037 |
| 2024-05-23 | 2024-05-21 | 31.555 | 7,563 | +0 | 0.00% | 238,652 |
| 2024-05-22 | 2024-05-20 | 32.545 | 7,563 | +0 | 0.00% | 246,136 |
| 2024-05-21 | 2024-05-17 | 31.995 | 7,563 | +0 | 0.00% | 241,978 |
| 2024-05-20 | 2024-05-16 | 31.940 | 7,563 | +0 | 0.00% | 241,562 |
| 2024-05-17 | 2024-05-14 | 31.390 | 7,563 | +0 | 0.00% | 237,405 |
| 2024-05-16 | 2024-05-13 | 31.445 | 7,563 | +0 | 0.00% | 237,821 |
| 2024-05-14 | 2024-05-10 | 30.621 | 7,563 | +0 | 0.00% | 231,584 |
| 2024-05-13 | 2024-05-09 | 29.961 | 7,563 | +0 | 0.00% | 226,595 |
| 2024-05-10 | 2024-05-08 | 29.246 | 7,563 | +0 | 0.00% | 221,190 |
| 2024-05-09 | 2024-05-07 | 29.851 | 7,563 | +0 | 0.00% | 225,763 |
| 2024-05-08 | 2024-05-06 | 29.686 | 7,563 | +0 | 0.00% | 224,516 |
| 2024-05-07 | 2024-05-03 | 29.191 | 7,563 | +0 | 0.00% | 220,774 |
| 2024-05-06 | 2024-05-02 | 28.697 | 7,563 | +0 | 0.00% | 217,032 |
| 2024-05-03 | 2024-04-30 | 28.422 | 7,563 | +0 | 0.00% | 214,953 |
| 2024-05-02 | 2024-04-29 | 28.587 | 7,563 | +0 | 0.00% | 216,200 |
| 2024-04-30 | 2024-04-26 | 27.652 | 7,563 | +0 | 0.00% | 209,132 |
| 2024-04-29 | 2024-04-25 | 27.487 | 7,563 | +0 | 0.00% | 207,885 |
| 2024-04-26 | 2024-04-24 | 27.267 | 7,563 | +0 | 0.00% | 206,222 |
| 2024-04-25 | 2024-04-23 | 26.717 | 7,563 | +0 | 0.00% | 202,064 |
| 2024-04-24 | 2024-04-22 | 26.443 | 7,563 | +0 | 0.00% | 199,985 |
| 2024-04-23 | 2024-04-19 | 25.783 | 7,563 | +0 | 0.00% | 194,996 |
| 2024-04-22 | 2024-04-18 | 25.948 | 7,563 | +0 | 0.00% | 196,244 |
| 2024-04-19 | 2024-04-17 | 26.058 | 7,563 | +0 | 0.00% | 197,075 |
| 2024-04-18 | 2024-04-16 | 26.553 | 7,563 | +0 | 0.00% | 200,817 |
| 2024-04-17 | 2024-04-15 | 27.212 | 7,563 | +0 | 0.00% | 205,806 |
| 2024-04-16 | 2024-04-12 | 27.487 | 7,563 | +0 | 0.00% | 207,885 |
| 2024-04-15 | 2024-04-11 | 28.257 | 7,563 | +0 | 0.00% | 213,706 |
| 2024-04-12 | 2024-04-10 | 28.532 | 7,563 | +0 | 0.00% | 215,785 |
| 2024-04-11 | 2024-04-09 | 28.257 | 7,563 | +0 | 0.00% | 213,706 |
| 2024-04-10 | 2024-04-08 | 27.927 | 7,563 | +0 | 0.00% | 211,211 |
| 2024-04-09 | 2024-04-05 | 27.762 | 7,563 | +0 | 0.00% | 209,964 |
| 2024-04-08 | 2024-04-03 | 28.092 | 7,563 | +0 | 0.00% | 212,459 |
| 2024-04-05 | 2024-04-02 | 28.587 | 7,563 | +0 | 0.00% | 216,200 |
| 2024-04-03 | 2024-03-28 | 28.367 | 7,563 | +0 | 0.00% | 214,537 |
| 2024-04-02 | 2024-03-27 | 28.752 | 7,563 | +0 | 0.00% | 217,448 |
| 2024-03-28 | 2024-03-26 | 28.752 | 7,563 | +0 | 0.00% | 217,448 |
| 2024-03-27 | 2024-03-25 | 28.147 | 7,563 | +0 | 0.00% | 212,874 |
| 2024-03-26 | 2024-03-22 | 27.982 | 7,563 | +0 | 0.00% | 211,627 |
| 2024-03-25 | 2024-03-21 | 28.477 | 7,563 | +0 | 0.00% | 215,369 |
| 2024-03-22 | 2024-03-20 | 28.147 | 7,563 | +0 | 0.00% | 212,874 |
| 2024-03-21 | 2024-03-19 | 27.872 | 7,563 | +0 | 0.00% | 210,795 |
| 2024-03-20 | 2024-03-18 | 28.257 | 7,563 | +0 | 0.00% | 213,706 |
| 2024-03-19 | 2024-03-15 | 27.927 | 7,563 | +0 | 0.00% | 211,211 |
| 2024-03-18 | 2024-03-14 | 28.257 | 7,563 | +0 | 0.00% | 213,706 |
| 2024-03-15 | 2024-03-13 | 28.532 | 7,563 | +0 | 0.00% | 215,785 |
| 2024-03-14 | 2024-03-12 | 28.971 | 7,563 | +0 | 0.00% | 219,111 |
| 2024-03-13 | 2024-03-11 | 28.367 | 7,563 | +0 | 0.00% | 214,537 |
| 2024-03-12 | 2024-03-08 | 27.707 | 7,563 | +0 | 0.00% | 209,548 |
| 2024-03-11 | 2024-03-07 | 27.542 | 7,563 | +0 | 0.00% | 208,301 |
| 2024-03-08 | 2024-03-06 | 27.597 | 7,563 | +0 | 0.00% | 208,717 |
| 2024-03-07 | 2024-03-05 | 27.157 | 7,563 | +0 | 0.00% | 205,390 |
| 2024-03-06 | 2024-03-04 | 27.817 | 7,563 | +0 | 0.00% | 210,380 |
| 2024-03-05 | 2024-03-01 | 28.257 | 7,563 | +0 | 0.00% | 213,706 |
| 2024-03-04 | 2024-02-29 | 28.587 | 7,563 | +0 | 0.00% | 216,200 |
| 2024-03-01 | 2024-02-28 | 29.301 | 7,563 | +0 | 0.00% | 221,606 |
| 2024-02-29 | 2024-02-27 | 29.246 | 7,563 | +0 | 0.00% | 221,190 |
| 2024-02-28 | 2024-02-26 | 29.026 | 7,563 | +0 | 0.00% | 219,527 |
| 2024-02-27 | 2024-02-23 | 28.971 | 7,563 | +0 | 0.00% | 219,111 |
| 2024-02-26 | 2024-02-22 | 29.686 | 7,563 | +0 | 0.00% | 224,516 |
| 2024-02-23 | 2024-02-21 | 29.191 | 7,563 | +0 | 0.00% | 220,774 |
| 2024-02-22 | 2024-02-20 | 28.477 | 7,563 | +0 | 0.00% | 215,369 |
| 2024-02-21 | 2024-02-19 | 27.707 | 7,563 | +0 | 0.00% | 209,548 |
| 2024-02-20 | 2024-02-16 | 27.927 | 7,563 | +0 | 0.00% | 211,211 |
| 2024-02-19 | 2024-02-15 | 27.377 | 7,563 | +0 | 0.00% | 207,054 |
| 2024-02-16 | 2024-02-14 | 27.652 | 7,563 | +0 | 0.00% | 209,132 |
| 2024-02-15 | 2024-02-09 | 28.092 | 7,563 | +0 | 0.00% | 212,459 |
| 2024-02-14 | 2024-02-07 | 28.861 | 7,563 | +0 | 0.00% | 218,279 |
| 2024-02-08 | 2024-02-06 | 28.752 | 7,563 | +0 | 0.00% | 217,448 |
| 2024-02-07 | 2024-02-05 | 28.312 | 7,563 | +0 | 0.00% | 214,122 |
| 2024-02-06 | 2024-02-02 | 28.147 | 7,563 | +0 | 0.00% | 212,874 |
| 2024-02-05 | 2024-02-01 | 27.762 | 7,563 | +0 | 0.00% | 209,964 |
| 2024-02-02 | 2024-01-31 | 27.927 | 7,563 | +0 | 0.00% | 211,211 |
| 2024-02-01 | 2024-01-30 | 28.147 | 7,563 | +0 | 0.00% | 212,874 |
| 2024-01-31 | 2024-01-29 | 28.971 | 7,563 | +0 | 0.00% | 219,111 |
| 2024-01-30 | 2024-01-26 | 28.477 | 7,563 | +0 | 0.00% | 215,369 |
| 2024-01-29 | 2024-01-25 | 28.807 | 7,563 | +0 | 0.00% | 217,864 |
| 2024-01-26 | 2024-01-24 | 29.191 | 7,563 | +0 | 0.00% | 220,774 |
| 2024-01-25 | 2024-01-23 | 28.587 | 7,563 | +0 | 0.00% | 216,200 |
| 2024-01-24 | 2024-01-22 | 28.147 | 7,563 | +0 | 0.00% | 212,874 |
| 2024-01-23 | 2024-01-19 | 28.422 | 7,563 | +0 | 0.00% | 214,953 |
| 2024-01-22 | 2024-01-18 | 28.422 | 7,563 | +0 | 0.00% | 214,953 |
| 2024-01-19 | 2024-01-17 | 28.477 | 7,563 | +0 | 0.00% | 215,369 |
| 2024-01-18 | 2024-01-16 | 29.796 | 7,563 | +0 | 0.00% | 225,347 |
| 2024-01-17 | 2024-01-15 | 30.401 | 7,563 | +0 | 0.00% | 229,921 |
| 2024-01-16 | 2024-01-12 | 30.511 | 7,563 | +0 | 0.00% | 230,752 |
| 2024-01-15 | 2024-01-11 | 30.511 | 7,563 | +0 | 0.00% | 230,752 |
| 2024-01-12 | 2024-01-10 | 30.236 | 7,563 | +0 | 0.00% | 228,674 |
| 2024-01-11 | 2024-01-09 | 30.566 | 7,563 | +0 | 0.00% | 231,168 |
| 2024-01-10 | 2024-01-08 | 30.731 | 7,563 | +0 | 0.00% | 232,416 |
| 2024-01-09 | 2024-01-05 | 30.896 | 7,563 | +0 | 0.00% | 233,663 |
| 2024-01-08 | 2024-01-04 | 31.060 | 7,563 | +0 | 0.00% | 234,910 |
| 2024-01-05 | 2024-01-03 | 31.445 | 7,563 | +0 | 0.00% | 237,821 |
| 2024-01-04 | 2024-01-02 | 32.820 | 7,563 | +0 | 0.00% | 248,215 |
| 2024-01-03 | 2023-12-29 | 33.314 | 7,563 | +0 | 0.00% | 251,957 |
| 2024-01-02 | 2023-12-28 | 33.149 | 7,563 | +0 | 0.00% | 250,709 |
| 2023-12-29 | 2023-12-27 | 32.765 | 7,563 | +0 | 0.00% | 247,799 |
| 2023-12-28 | 2023-12-22 | 32.600 | 7,563 | +0 | 0.00% | 246,552 |
| 2023-12-27 | 2023-12-21 | 32.325 | 7,563 | +0 | 0.00% | 244,473 |
| 2023-12-22 | 2023-12-20 | 32.270 | 7,563 | +0 | 0.00% | 244,057 |
| 2023-12-21 | 2023-12-19 | 32.215 | 7,563 | +0 | 0.00% | 243,641 |
| 2023-12-20 | 2023-12-18 | 31.940 | 7,563 | +0 | 0.00% | 241,562 |
| 2023-12-19 | 2023-12-15 | 32.765 | 7,563 | +0 | 0.00% | 247,799 |
| 2023-12-18 | 2023-12-14 | 31.720 | 7,563 | +0 | 0.00% | 239,899 |
| 2023-12-15 | 2023-12-13 | 31.335 | 7,563 | +0 | 0.00% | 236,989 |
| 2023-12-14 | 2023-12-12 | 31.280 | 7,563 | +0 | 0.00% | 236,573 |
| 2023-12-13 | 2023-12-11 | 30.841 | 7,563 | +0 | 0.00% | 233,247 |
| 2023-12-12 | 2023-12-08 | 30.676 | 7,563 | +0 | 0.00% | 232,000 |
| 2023-12-11 | 2023-12-07 | 30.676 | 7,563 | +0 | 0.00% | 232,000 |
| 2023-12-08 | 2023-12-06 | 30.950 | 7,563 | +0 | 0.00% | 234,079 |
| 2023-12-07 | 2023-12-05 | 30.236 | 7,563 | +0 | 0.00% | 228,674 |
| 2023-12-06 | 2023-12-04 | 30.676 | 7,563 | +0 | 0.00% | 232,000 |
| 2023-12-05 | 2023-12-01 | 30.731 | 7,563 | +0 | 0.00% | 232,416 |
| 2023-12-04 | 2023-11-30 | 30.786 | 7,563 | +0 | 0.00% | 232,831 |
| 2023-12-01 | 2023-11-29 | 30.896 | 7,563 | +0 | 0.00% | 233,663 |
| 2023-11-30 | 2023-11-28 | 31.885 | 7,563 | +0 | 0.00% | 241,147 |
| 2023-11-29 | 2023-11-27 | 32.270 | 7,563 | +0 | 0.00% | 244,057 |
| 2023-11-28 | 2023-11-24 | 32.600 | 7,563 | +0 | 0.00% | 246,552 |
| 2023-11-27 | 2023-11-23 | 32.875 | 7,563 | +0 | 0.00% | 248,631 |
| 2023-11-24 | 2023-11-22 | 32.765 | 7,563 | +0 | 0.00% | 247,799 |
| 2023-11-23 | 2023-11-21 | 32.600 | 7,563 | +0 | 0.00% | 246,552 |
| 2023-11-22 | 2023-11-20 | 32.985 | 7,563 | +0 | 0.00% | 249,462 |
| 2023-11-21 | 2023-11-17 | 32.545 | 7,563 | +0 | 0.00% | 246,136 |
| 2023-11-20 | 2023-11-16 | 33.094 | 7,563 | +0 | 0.00% | 250,294 |
| 2023-11-17 | 2023-11-15 | 33.479 | 7,563 | +0 | 0.00% | 253,204 |
| 2023-11-16 | 2023-11-14 | 32.270 | 7,563 | +0 | 0.00% | 244,057 |
| 2023-11-15 | 2023-11-13 | 32.105 | 7,563 | +0 | 0.00% | 242,810 |
| 2023-11-14 | 2023-11-10 | 31.500 | 7,563 | +0 | 0.00% | 238,236 |
| 2023-11-13 | 2023-11-09 | 31.995 | 7,563 | +0 | 0.00% | 241,978 |
| 2023-11-10 | 2023-11-08 | 32.380 | 7,563 | +0 | 0.00% | 244,889 |
| 2023-11-09 | 2023-11-07 | 32.435 | 7,563 | +0 | 0.00% | 245,304 |
| 2023-11-08 | 2023-11-06 | 33.314 | 7,563 | +0 | 0.00% | 251,957 |
| 2023-11-07 | 2023-11-03 | 33.424 | 7,563 | +0 | 0.00% | 252,788 |
| 2023-11-06 | 2023-11-02 | 33.094 | 7,563 | +0 | 0.00% | 250,294 |
| 2023-11-03 | 2023-11-01 | 32.380 | 7,563 | +0 | 0.00% | 244,889 |
| 2023-11-02 | 2023-10-31 | 32.160 | 7,563 | +0 | 0.00% | 243,226 |
| 2023-11-01 | 2023-10-30 | 32.710 | 7,563 | +0 | 0.00% | 247,383 |
| 2023-10-31 | 2023-10-27 | 32.490 | 7,563 | +0 | 0.00% | 245,720 |
| 2023-10-30 | 2023-10-26 | 31.335 | 7,563 | +0 | 0.00% | 236,989 |
| 2023-10-27 | 2023-10-25 | 32.765 | 7,563 | +0 | 0.00% | 247,799 |
| 2023-10-26 | 2023-10-24 | 32.820 | 7,563 | +0 | 0.00% | 248,215 |
| 2023-10-25 | 2023-10-20 | 33.094 | 7,563 | +0 | 0.00% | 250,294 |
| 2023-10-24 | 2023-10-19 | 32.930 | 7,563 | +0 | 0.00% | 249,046 |
| 2023-10-20 | 2023-10-18 | 33.699 | 7,563 | +0 | 0.00% | 254,867 |
| 2023-10-19 | 2023-10-17 | 33.754 | 7,563 | +0 | 0.00% | 255,283 |
| 2023-10-18 | 2023-10-16 | 33.589 | 7,563 | +0 | 0.00% | 254,036 |
| 2023-10-17 | 2023-10-13 | 33.644 | 7,563 | +0 | 0.00% | 254,451 |
| 2023-10-16 | 2023-10-12 | 34.579 | 7,563 | +0 | 0.00% | 261,519 |
| 2023-10-13 | 2023-10-11 | 34.194 | 7,563 | +0 | 0.00% | 258,609 |
| 2023-10-12 | 2023-10-10 | 33.589 | 7,563 | +0 | 0.00% | 254,036 |
| 2023-10-11 | 2023-10-09 | 33.314 | 7,563 | +0 | 0.00% | 251,957 |
| 2023-10-10 | 2023-10-06 | 33.644 | 7,563 | +0 | 0.00% | 254,451 |
| 2023-10-09 | 2023-10-05 | 33.259 | 7,563 | +0 | 0.00% | 251,541 |
| 2023-10-06 | 2023-10-04 | 32.930 | 7,563 | +0 | 0.00% | 249,046 |
| 2023-10-05 | 2023-10-03 | 33.149 | 7,563 | +0 | 0.00% | 250,709 |
| 2023-10-04 | 2023-09-29 | 34.084 | 7,563 | +0 | 0.00% | 257,778 |
| 2023-10-03 | 2023-09-28 | 33.204 | 7,563 | +0 | 0.00% | 251,125 |
| 2023-09-29 | 2023-09-27 | 33.479 | 7,563 | +0 | 0.00% | 253,204 |
| 2023-09-28 | 2023-09-26 | 33.204 | 7,563 | +0 | 0.00% | 251,125 |
| 2023-09-27 | 2023-09-25 | 33.314 | 7,563 | +0 | 0.00% | 251,957 |
| 2023-09-26 | 2023-09-22 | 33.644 | 7,563 | +0 | 0.00% | 254,451 |
| 2023-09-25 | 2023-09-21 | 33.479 | 7,563 | +0 | 0.00% | 253,204 |
| 2023-09-22 | 2023-09-20 | 33.919 | 7,563 | +0 | 0.00% | 256,530 |
| 2023-09-21 | 2023-09-19 | 34.139 | 7,563 | +0 | 0.00% | 258,193 |
| 2023-09-20 | 2023-09-18 | 33.754 | 7,563 | +0 | 0.00% | 255,283 |
| 2023-09-19 | 2023-09-15 | 34.084 | 7,563 | +0 | 0.00% | 257,778 |
| 2023-09-18 | 2023-09-14 | 33.919 | 7,563 | +0 | 0.00% | 256,530 |
| 2023-09-15 | 2023-09-13 | 34.359 | 7,563 | +0 | 0.00% | 259,856 |
| 2023-09-14 | 2023-09-12 | 34.249 | 7,563 | +0 | 0.00% | 259,025 |
| 2023-09-13 | 2023-09-11 | 34.139 | 7,563 | +0 | 0.00% | 258,193 |
| 2023-09-12 | 2023-09-07 | 35.238 | 7,563 | +0 | 0.00% | 266,509 |
| 2023-09-11 | 2023-09-06 | 35.458 | 7,563 | +0 | 0.00% | 268,172 |
| 2023-09-07 | 2023-09-05 | 35.293 | 7,563 | +0 | 0.00% | 266,924 |
| 2023-09-06 | 2023-09-04 | 36.393 | 7,563 | +0 | 0.00% | 275,240 |
| 2023-09-05 | 2023-08-31 | 36.008 | 7,563 | +0 | 0.00% | 272,329 |
| 2023-09-04 | 2023-08-30 | 36.008 | 7,563 | +0 | 0.00% | 272,329 |
| 2023-08-31 | 2023-08-29 | 36.008 | 7,563 | +0 | 0.00% | 272,329 |
| 2023-08-30 | 2023-08-28 | 35.184 | 7,563 | +0 | 0.00% | 266,093 |
| 2023-08-29 | 2023-08-25 | 35.074 | 7,563 | +0 | 0.00% | 265,261 |
| 2023-08-28 | 2023-08-24 | 35.293 | 7,563 | +0 | 0.00% | 266,924 |
| 2023-08-25 | 2023-08-23 | 35.184 | 7,563 | +0 | 0.00% | 266,093 |
| 2023-08-24 | 2023-08-22 | 36.256 | 7,563 | +0 | 0.00% | 274,205 |
| 2023-08-23 | 2023-08-21 | 35.811 | 7,563 | +98 | 0.00% | 270,835 |
| 2023-08-22 | 2023-08-18 | 36.646 | 7,465 | +0 | 0.00% | 273,562 |
| 2023-08-21 | 2023-08-17 | 37.147 | 7,465 | +0 | 0.00% | 277,303 |
| 2023-08-18 | 2023-08-16 | 37.593 | 7,465 | +0 | 0.00% | 280,629 |
| 2023-08-17 | 2023-08-15 | 37.983 | 7,465 | +0 | 0.00% | 283,540 |
| 2023-08-16 | 2023-08-14 | 38.428 | 7,465 | +0 | 0.00% | 286,866 |
| 2023-08-15 | 2023-08-11 | 38.985 | 7,465 | +0 | 0.00% | 291,023 |
| 2023-08-14 | 2023-08-10 | 39.263 | 7,465 | +0 | 0.00% | 293,102 |
| 2023-08-11 | 2023-08-09 | 39.152 | 7,465 | +0 | 0.00% | 292,270 |
| 2023-08-10 | 2023-08-08 | 38.707 | 7,465 | +0 | 0.00% | 288,944 |
| 2023-08-09 | 2023-08-07 | 39.096 | 7,465 | +0 | 0.00% | 291,855 |
| 2023-08-08 | 2023-08-04 | 38.762 | 7,465 | +0 | 0.00% | 289,360 |
| 2023-08-07 | 2023-08-03 | 39.208 | 7,465 | +0 | 0.00% | 292,686 |
| 2023-08-04 | 2023-08-02 | 39.319 | 7,465 | +0 | 0.00% | 293,518 |
| 2023-08-03 | 2023-08-01 | 39.987 | 7,465 | +0 | 0.00% | 298,506 |
| 2023-08-02 | 2023-07-31 | 39.932 | 7,465 | +0 | 0.00% | 298,091 |
| 2023-08-01 | 2023-07-28 | 40.322 | 7,465 | +0 | 0.00% | 301,001 |
| 2023-07-31 | 2023-07-27 | 40.210 | 7,465 | +0 | 0.00% | 300,169 |
| 2023-07-28 | 2023-07-26 | 39.709 | 7,465 | +0 | 0.00% | 296,428 |
| 2023-07-27 | 2023-07-25 | 39.542 | 7,465 | +0 | 0.00% | 295,180 |
| 2023-07-26 | 2023-07-24 | 39.152 | 7,465 | +0 | 0.00% | 292,270 |
| 2023-07-25 | 2023-07-21 | 39.765 | 7,465 | +0 | 0.00% | 296,843 |
| 2023-07-24 | 2023-07-20 | 39.208 | 7,465 | +0 | 0.00% | 292,686 |
| 2023-07-21 | 2023-07-19 | 38.929 | 7,465 | +0 | 0.00% | 290,607 |
| 2023-07-20 | 2023-07-18 | 38.929 | 7,465 | +0 | 0.00% | 290,607 |
| 2023-07-19 | 2023-07-14 | 39.765 | 7,465 | +0 | 0.00% | 296,843 |
| 2023-07-18 | 2023-07-13 | 39.653 | 7,465 | +0 | 0.00% | 296,012 |
| 2023-07-14 | 2023-07-12 | 38.985 | 7,465 | -3,495 | 0.00% | 291,023 |
| 2023-06-23 | 2023-06-20 | 40.990 | 10,960 | +3,495 | 0.00% | 449,250 |
| 2023-05-29 | 2023-05-24 | 43.794 | 7,465 | +174 | 0.00% | 326,921 |
| 2022-08-24 | 2022-08-22 | 47.704 | 7,291 | +75 | 0.00% | 347,809 |
| 2022-05-27 | 2022-05-25 | 51.206 | 7,216 | +169 | 0.00% | 369,505 |
| 2021-08-25 | 2021-08-23 | 53.807 | 7,047 | +39 | 0.00% | 379,176 |
| 2021-05-28 | 2021-05-26 | 54.421 | 7,008 | +155 | 0.00% | 381,385 |
| 2020-12-01 | 2020-11-27 | 51.995 | 6,853 | -412 | 0.00% | 356,319 |
| 2020-11-30 | 2020-11-26 | 51.145 | 7,265 | -412 | 0.00% | 371,570 |
| 2020-11-11 | 2020-11-09 | 48.172 | 7,677 | -789 | 0.00% | 369,819 |
| 2020-10-09 | 2020-10-07 | 47.626 | 8,466 | +8 | 0.00% | 403,204 |
| 2020-08-19 | 2020-08-17 | 49.143 | 8,458 | +52 | 0.00% | 415,652 |
| 2020-07-16 | 2020-07-14 | 47.739 | 8,406 | +148 | 0.00% | 401,294 |
| 2020-06-12 | 2020-06-10 | 50.791 | 8,258 | +410 | 0.00% | 419,435 |
| 2020-05-22 | 2020-05-20 | 53.124 | 7,848 | +182 | 0.00% | 416,916 |
| 2019-10-11 | 2019-10-09 | 53.999 | 7,666 | +7 | 0.00% | 413,955 |
| 2019-10-10 | 2019-10-08 | 54.499 | 7,659 | -1,600 | 0.00% | 417,407 |
| 2019-08-21 | 2019-08-19 | 61.878 | 9,259 | +47 | 0.00% | 572,924 |
| 2019-08-15 | 2019-08-13 | 57.731 | 9,212 | -80 | 0.00% | 531,822 |
| 2019-08-09 | 2019-08-07 | 60.998 | 9,292 | +1,591 | 0.00% | 566,794 |
| 2019-07-16 | 2019-07-12 | 68.348 | 7,701 | +107 | 0.00% | 526,348 |
| 2019-06-27 | 2019-06-25 | 65.772 | 7,594 | -4,041 | 0.00% | 499,476 |
| 2019-05-24 | 2019-05-22 | 62.082 | 11,635 | +227 | 0.00% | 722,327 |
| 2019-01-28 | 2019-01-24 | 54.586 | 11,408 | -1,171 | 0.00% | 622,720 |
| 2018-12-28 | 2018-12-24 | 52.920 | 12,579 | -780 | 0.00% | 665,687 |
| 2018-12-19 | 2018-12-17 | 52.792 | 13,359 | -390 | 0.00% | 705,253 |
| 2018-12-18 | 2018-12-14 | 52.600 | 13,749 | +390 | 0.00% | 723,199 |
| 2018-12-17 | 2018-12-13 | 52.536 | 13,359 | -390 | 0.00% | 701,829 |
| 2018-12-04 | 2018-11-30 | 52.024 | 13,749 | -391 | 0.00% | 715,271 |
| 2018-12-03 | 2018-11-29 | 51.447 | 14,140 | +391 | 0.00% | 727,459 |
| 2018-11-28 | 2018-11-26 | 51.895 | 13,749 | -391 | 0.00% | 713,510 |
| 2018-11-19 | 2018-11-15 | 50.998 | 14,140 | -390 | 0.00% | 721,118 |
| 2018-10-24 | 2018-10-22 | 49.717 | 14,530 | +390 | 0.00% | 722,389 |
| 2018-10-23 | 2018-10-19 | 49.845 | 14,140 | -390 | 0.00% | 704,811 |
| 2018-10-19 | 2018-10-16 | 49.461 | 14,530 | +1,951 | 0.00% | 718,665 |
| 2018-10-12 | 2018-10-10 | 51.191 | 12,579 | +412 | 0.00% | 643,927 |
| 2018-10-04 | 2018-10-02 | 52.280 | 12,167 | +391 | 0.00% | 636,088 |
| 2018-10-02 | 2018-09-27 | 52.985 | 11,776 | -391 | 0.00% | 623,946 |
| 2018-09-28 | 2018-09-26 | 52.216 | 12,167 | +391 | 0.00% | 635,309 |
| 2018-09-24 | 2018-09-20 | 52.728 | 11,776 | +390 | 0.00% | 620,928 |
| 2018-09-20 | 2018-09-18 | 53.817 | 11,386 | +390 | 0.00% | 612,765 |
| 2018-08-22 | 2018-08-20 | 52.158 | 10,996 | +69 | 0.00% | 573,531 |
| 2018-07-11 | 2018-07-09 | 55.446 | 10,927 | +70 | 0.00% | 605,861 |
| 2018-05-18 | 2018-05-16 | 60.725 | 10,857 | +206 | 0.00% | 659,288 |
| 2018-03-27 | 2018-03-23 | 55.861 | 10,651 | -5,326 | 0.00% | 594,980 |
| 2018-02-09 | 2018-02-07 | 54.810 | 15,977 | +761 | 0.00% | 875,698 |
| 2017-10-13 | 2017-10-11 | 59.147 | 15,216 | +3 | 0.00% | 899,987 |
| 2017-10-10 | 2017-10-06 | 59.410 | 15,213 | +1,521 | 0.00% | 903,809 |
| 2017-09-22 | 2017-09-20 | 60.199 | 13,692 | -760 | 0.00% | 824,244 |
| 2017-08-24 | 2017-08-21 | 59.938 | 14,452 | +79 | 0.00% | 866,217 |
| 2017-07-12 | 2017-07-10 | 58.285 | 14,373 | +12 | 0.00% | 837,736 |
| 2017-07-04 | 2017-06-30 | 58.087 | 14,361 | +3,027 | 0.00% | 834,190 |
| 2017-06-30 | 2017-06-28 | 58.352 | 11,334 | +756 | 0.00% | 661,356 |
| 2017-06-14 | 2017-06-12 | 57.757 | 10,578 | -756 | 0.00% | 610,951 |
| 2017-06-02 | 2017-05-31 | 58.682 | 11,334 | +756 | 0.00% | 665,101 |
| 2017-05-19 | 2017-05-17 | 69.097 | 10,578 | +644 | 0.00% | 730,904 |
| 2017-05-17 | 2017-05-15 | 67.408 | 9,934 | -355 | 0.00% | 669,630 |
| 2017-04-27 | 2017-04-25 | 62.975 | 10,289 | +355 | 0.00% | 647,950 |
| 2017-04-12 | 2017-04-10 | 62.553 | 9,934 | -2,487 | 0.00% | 621,400 |
| 2017-04-11 | 2017-04-07 | 61.568 | 12,421 | +710 | 0.00% | 764,733 |
| 2017-03-15 | 2017-03-13 | 58.612 | 11,711 | +2,487 | 0.00% | 686,411 |
| 2017-03-09 | 2017-03-07 | 58.331 | 9,224 | +711 | 0.00% | 538,046 |
| 2016-11-28 | 2016-11-24 | 54.391 | 8,513 | +1,066 | 0.00% | 463,028 |
| 2016-10-20 | 2016-10-18 | 60.301 | 7,447 | +711 | 0.00% | 449,063 |
| 2016-10-13 | 2016-10-11 | 59.246 | 6,736 | +6 | 0.00% | 399,079 |
| 2016-08-22 | 2016-08-18 | 61.012 | 6,730 | +40 | 0.00% | 410,610 |
| 2016-08-16 | 2016-08-12 | 59.455 | 6,690 | -7,065 | 0.00% | 397,752 |
| 2016-07-13 | 2016-07-11 | 57.190 | 13,755 | +94 | 0.00% | 786,646 |
| 2016-05-20 | 2016-05-18 | 59.276 | 13,661 | +1,051 | 0.00% | 809,766 |
| 2016-04-21 | 2016-04-19 | 59.429 | 12,610 | -326 | 0.00% | 749,401 |
| 2015-12-03 | 2015-12-01 | 56.208 | 12,936 | -7 | 0.00% | 727,112 |
| 2015-10-16 | 2015-10-14 | 51.991 | 12,943 | +7 | 0.00% | 672,918 |
| 2015-10-12 | 2015-10-08 | 52.298 | 12,936 | -326 | 0.00% | 676,522 |
| 2015-09-30 | 2015-09-25 | 52.604 | 13,262 | +326 | 0.00% | 697,639 |
| 2015-09-11 | 2015-09-09 | 55.518 | 12,936 | -652 | 0.00% | 718,184 |
| 2015-08-26 | 2015-08-24 | 52.295 | 13,588 | +99 | 0.00% | 710,589 |
| 2015-08-25 | 2015-08-21 | 54.613 | 13,489 | -323 | 0.00% | 736,671 |
| 2015-08-19 | 2015-08-17 | 56.544 | 13,812 | -57,285 | 0.00% | 780,984 |
| 2015-07-22 | 2015-07-20 | 54.381 | 71,097 | -324 | 0.00% | 3,866,324 |
| 2015-07-17 | 2015-07-15 | 53.918 | 71,421 | +21 | 0.00% | 3,850,842 |
| 2015-07-09 | 2015-07-07 | 53.609 | 71,400 | +6,473 | 0.00% | 3,827,648 |
| 2015-06-24 | 2015-06-22 | 58.166 | 64,927 | -7,557 | 0.00% | 3,776,545 |
| 2015-06-02 | 2015-05-29 | 57.394 | 72,484 | +7,557 | 0.00% | 4,160,115 |
| 2015-05-22 | 2015-05-20 | 60.339 | 64,927 | +1,340 | 0.00% | 3,917,608 |
| 2015-05-11 | 2015-05-07 | 59.471 | 63,587 | +317 | 0.00% | 3,781,586 |
| 2015-04-08 | 2015-04-01 | 58.525 | 63,270 | -317 | 0.00% | 3,702,849 |
| 2014-11-10 | 2014-11-06 | 48.192 | 63,587 | -317 | 0.00% | 3,064,388 |
| 2014-10-30 | 2014-10-28 | 49.139 | 63,904 | +7 | 0.00% | 3,140,150 |
| 2014-10-09 | 2014-10-07 | 49.375 | 63,897 | -30 | 0.00% | 3,154,925 |
| 2014-10-08 | 2014-10-06 | 48.902 | 63,927 | -634 | 0.00% | 3,126,153 |
| 2014-09-23 | 2014-09-19 | 49.375 | 64,561 | -3,169 | 0.00% | 3,187,710 |
| 2014-09-16 | 2014-09-12 | 49.296 | 67,730 | +3,169 | 0.00% | 3,338,838 |
| 2014-09-05 | 2014-09-03 | 50.242 | 64,561 | +506 | 0.00% | 3,243,684 |
| 2014-08-21 | 2014-08-19 | 49.209 | 64,055 | -1,257 | 0.00% | 3,152,063 |
| 2014-08-15 | 2014-08-13 | 48.891 | 65,312 | -315 | 0.00% | 3,193,150 |
| 2014-07-18 | 2014-07-16 | 47.142 | 65,627 | -314 | 0.00% | 3,093,773 |
| 2014-07-04 | 2014-07-02 | 47.698 | 65,941 | +100 | 0.00% | 3,145,271 |
| 2014-06-30 | 2014-06-26 | 47.062 | 65,841 | -376 | 0.00% | 3,098,627 |
| 2014-06-10 | 2014-06-06 | 46.506 | 66,217 | -314 | 0.00% | 3,079,474 |
| 2014-06-05 | 2014-06-03 | 46.903 | 66,531 | -1,511 | 0.00% | 3,120,522 |
| 2014-05-30 | 2014-05-28 | 46.426 | 68,042 | -1,572 | 0.00% | 3,158,938 |
| 2014-05-27 | 2014-05-23 | 45.552 | 69,614 | -1,258 | 0.00% | 3,171,045 |
| 2014-05-12 | 2014-05-08 | 46.877 | 70,872 | +1,643 | 0.00% | 3,322,273 |
| 2014-01-24 | 2014-01-22 | 46.226 | 69,229 | +29 | 0.00% | 3,200,181 |
| 2014-01-10 | 2014-01-08 | 46.552 | 69,200 | -36 | 0.00% | 3,221,368 |
| 2013-11-27 | 2013-11-25 | 48.261 | 69,236 | +1,536 | 0.00% | 3,341,372 |
| 2013-11-14 | 2013-11-12 | 48.342 | 67,700 | +921 | 0.00% | 3,272,754 |
| 2013-11-12 | 2013-11-08 | 47.772 | 66,779 | +2,765 | 0.00% | 3,190,187 |
| 2013-11-06 | 2013-11-04 | 48.830 | 64,014 | -3,686 | 0.00% | 3,125,823 |
| 2013-11-05 | 2013-11-01 | 48.749 | 67,700 | +1,229 | 0.00% | 3,300,302 |
| 2013-10-03 | 2013-09-30 | 49.970 | 66,471 | +3,071 | 0.00% | 3,321,535 |
| 2013-09-06 | 2013-09-04 | 48.992 | 63,400 | +525 | 0.00% | 3,106,075 |
| 2013-09-04 | 2013-09-02 | 48.746 | 62,875 | -62 | 0.00% | 3,064,875 |
| 2013-08-09 | 2013-08-07 | 47.679 | 62,937 | +1,219 | 0.00% | 3,000,755 |
| 2013-08-01 | 2013-07-30 | 47.515 | 61,718 | +366 | 0.00% | 2,932,505 |
| 2013-07-24 | 2013-07-22 | 47.761 | 61,352 | +305 | 0.00% | 2,930,219 |
| 2013-07-23 | 2013-07-19 | 47.350 | 61,047 | +1,219 | 0.00% | 2,890,603 |
| 2013-07-09 | 2013-07-05 | 47.186 | 59,828 | -1,774 | 0.00% | 2,823,063 |
| 2013-07-04 | 2013-07-02 | 46.284 | 61,602 | +1,774 | 0.00% | 2,851,164 |
| 2013-07-02 | 2013-06-27 | 46.120 | 59,828 | -444 | 0.00% | 2,759,238 |
| 2013-06-27 | 2013-06-25 | 44.971 | 60,272 | +444 | 0.00% | 2,710,469 |
| 2013-06-19 | 2013-06-17 | 47.843 | 59,828 | +340 | 0.00% | 2,862,341 |
| 2013-06-18 | 2013-06-14 | 46.694 | 59,488 | +3 | 0.00% | 2,777,729 |
| 2013-05-13 | 2013-05-09 | 53.658 | 59,485 | +989 | 0.00% | 3,191,856 |
| 2013-05-07 | 2013-05-03 | 53.324 | 58,496 | +7,489 | 0.00% | 3,119,263 |
| 2013-05-03 | 2013-04-30 | 53.408 | 51,007 | +27,562 | 0.00% | 2,724,173 |
| 2013-05-02 | 2013-04-29 | 52.907 | 23,445 | +17,975 | 0.00% | 1,240,408 |
| 2013-03-07 | 2013-03-05 | 52.740 | 5,470 | -5,992 | 0.00% | 288,489 |
| 2013-02-20 | 2013-02-18 | 53.324 | 11,462 | -2,996 | 0.00% | 611,204 |
| 2013-01-10 | 2013-01-08 | 51.655 | 14,458 | +5,992 | 0.00% | 746,833 |
| 2012-12-14 | 2012-12-12 | 51.572 | 8,466 | +473 | 0.00% | 436,608 |
| 2012-12-03 | 2012-11-29 | 51.488 | 7,993 | +2,995 | 0.00% | 411,547 |
| 2012-08-24 | 2012-08-22 | 47.318 | 4,998 | +45 | 0.00% | 236,497 |
| 2012-06-28 | 2012-06-26 | 43.277 | 4,953 | -1,188 | 0.00% | 214,350 |
| 2012-05-07 | 2012-05-03 | 47.855 | 6,141 | +112 | 0.00% | 293,875 |
| 2012-03-26 | 2012-03-22 | 47.340 | 6,029 | -291 | 0.00% | 285,413 |
| 2011-08-24 | 2011-08-22 | 44.241 | 6,320 | +59 | 0.00% | 279,605 |
| 2011-05-18 | 2011-05-16 | 48.830 | 6,261 | +7 | 0.00% | 305,724 |
| 2011-03-16 | 2011-03-14 | 51.367 | 6,254 | +98 | 0.00% | 321,248 |
| 2010-10-22 | 2010-10-20 | 53.566 | 6,156 | +1 | 0.00% | 329,751 |
| 2010-08-26 | 2010-08-24 | 49.415 | 6,155 | +31 | 0.00% | 304,152 |
| 2010-06-15 | 2010-06-11 | 46.410 | 6,124 | +5 | 0.00% | 284,214 |
| 2010-04-09 | 2010-04-07 | 51.979 | 6,119 | -11,312 | 0.00% | 318,060 |
| 2010-04-08 | 2010-04-01 | 52.067 | 17,431 | +11,312 | 0.00% | 907,587 |
| 2010-03-26 | 2010-03-24 | 51.250 | 6,119 | +82 | 0.00% | 313,601 |
| 2010-02-23 | 2010-02-19 | 47.398 | 6,037 | -1,116 | 0.00% | 286,139 |
| 2010-02-02 | 2010-01-29 | 45.247 | 7,153 | -279 | 0.00% | 323,654 |
| 2010-01-26 | 2010-01-22 | 46.322 | 7,432 | +279 | 0.00% | 344,268 |
| 2009-12-09 | 2009-12-07 | 47.935 | 7,153 | -5,580 | 0.00% | 342,881 |
| 2009-12-08 | 2009-12-04 | 48.294 | 12,733 | -3,070 | 0.00% | 614,923 |
| 2009-12-07 | 2009-12-03 | 48.383 | 15,803 | +8,371 | 0.00% | 764,600 |
| 2009-12-03 | 2009-12-01 | 47.577 | 7,432 | +279 | 0.00% | 353,591 |
| 2009-11-09 | 2009-11-05 | 47.756 | 7,153 | -21 | 0.00% | 341,599 |
| 2009-10-23 | 2009-10-21 | 51.430 | 7,174 | +1 | 0.00% | 368,956 |
| 2009-08-27 | 2009-08-25 | 49.085 | 7,173 | +38 | 0.00% | 352,089 |
| 2009-06-17 | 2009-06-15 | 43.141 | 7,135 | +6 | 0.00% | 307,811 |
| 2009-06-16 | 2009-06-12 | 43.861 | 7,129 | -619 | 0.00% | 312,689 |
| 2009-04-17 | 2009-04-15 | 35.666 | 7,748 | -1,550 | 0.00% | 276,337 |
| 2009-04-08 | 2009-04-06 | 34.909 | 9,298 | -1,388 | 0.00% | 324,585 |
| 2009-04-01 | 2009-03-30 | 33.760 | 10,686 | +195 | 0.00% | 360,755 |
| 2009-03-25 | 2009-03-23 | 34.824 | 10,491 | -1,090 | 0.00% | 365,336 |
| 2008-12-22 | 2008-12-18 | 34.971 | 11,581 | -545 | 0.00% | 404,994 |
| 2008-10-31 | 2008-10-29 | 28.842 | 12,126 | -304 | 0.00% | 349,743 |
| 2008-10-20 | 2008-10-16 | 35.044 | 12,430 | +1,090 | 0.00% | 435,596 |
| 2008-10-17 | 2008-10-15 | 35.961 | 11,340 | +2 | 0.00% | 407,801 |
| 2008-10-14 | 2008-10-10 | 33.723 | 11,338 | +272 | 0.00% | 382,350 |
| 2008-09-23 | 2008-09-19 | 44.126 | 11,066 | -1,090 | 0.00% | 488,298 |
| 2008-09-22 | 2008-09-18 | 44.034 | 12,156 | +1,090 | 0.00% | 535,280 |
| 2008-09-09 | 2008-09-05 | 46.419 | 11,066 | -10,900 | 0.00% | 513,677 |
| 2008-08-18 | 2008-08-14 | 47.873 | 21,966 | +119 | 0.00% | 1,051,574 |
| 2008-08-15 | 2008-08-13 | 48.057 | 21,847 | -3,523 | 0.00% | 1,049,908 |
| 2008-08-12 | 2008-08-08 | 46.120 | 25,370 | -2,168 | 0.00% | 1,170,071 |
| 2008-08-08 | 2008-08-05 | 44.921 | 27,538 | +2,168 | 0.00% | 1,237,038 |
| 2008-06-18 | 2008-06-16 | 48.057 | 25,370 | +4 | 0.00% | 1,219,214 |
| 2008-06-17 | 2008-06-13 | 47.965 | 25,366 | +813 | 0.00% | 1,216,682 |
| 2008-06-04 | 2008-06-02 | 49.718 | 24,553 | -1,084 | 0.00% | 1,220,717 |
| 2008-05-14 | 2008-05-09 | 49.533 | 25,637 | -1,084 | 0.00% | 1,269,881 |
| 2008-05-13 | 2008-05-08 | 49.902 | 26,721 | -1,085 | 0.00% | 1,333,434 |
| 2008-05-09 | 2008-05-07 | 50.271 | 27,806 | -542 | 0.00% | 1,397,837 |
| 2008-05-08 | 2008-05-06 | 51.931 | 28,348 | +971 | 0.00% | 1,472,151 |
| 2008-04-25 | 2008-04-23 | 50.640 | 27,377 | +2,711 | 0.00% | 1,386,372 |
| 2008-04-09 | 2008-04-07 | 49.994 | 24,666 | +1,084 | 0.00% | 1,233,161 |
| 2008-04-03 | 2008-04-01 | 49.821 | 23,582 | +267 | 0.00% | 1,174,882 |
| 2008-03-12 | 2008-03-10 | 52.713 | 23,315 | -1,072 | 0.00% | 1,229,012 |
| 2008-03-03 | 2008-02-28 | 55.139 | 24,387 | +1,072 | 0.00% | 1,344,677 |
| 2008-02-20 | 2008-02-18 | 54.579 | 23,315 | -5,359 | 0.00% | 1,272,517 |
| 2008-02-12 | 2008-02-06 | 54.206 | 28,674 | +6,431 | 0.00% | 1,554,307 |
| 2008-02-11 | 2008-02-04 | 55.792 | 22,243 | -1,072 | 0.00% | 1,240,986 |
| 2008-02-05 | 2008-02-01 | 54.393 | 23,315 | +1,072 | 0.00% | 1,268,166 |
| 2008-01-29 | 2008-01-25 | 58.311 | 22,243 | -1,608 | 0.00% | 1,297,017 |
| 2008-01-28 | 2008-01-24 | 56.445 | 23,851 | -16,078 | 0.00% | 1,346,276 |
| 2008-01-25 | 2008-01-23 | 56.539 | 39,929 | +10,719 | 0.00% | 2,257,529 |
| 2008-01-24 | 2008-01-22 | 52.340 | 29,210 | +268 | 0.00% | 1,528,856 |
| 2008-01-23 | 2008-01-21 | 59.058 | 28,942 | +1,608 | 0.00% | 1,709,246 |
| 2008-01-18 | 2008-01-16 | 58.405 | 27,334 | +16,613 | 0.00% | 1,596,430 |
| 2008-01-17 | 2008-01-15 | 58.498 | 10,721 | -5,359 | 0.00% | 627,155 |
| 2008-01-16 | 2008-01-14 | 60.457 | 16,080 | -6,431 | 0.00% | 972,150 |
| 2008-01-15 | 2008-01-11 | 58.964 | 22,511 | +10,718 | 0.00% | 1,327,346 |
| 2008-01-14 | 2008-01-10 | 61.017 | 11,793 | +804 | 0.00% | 719,572 |
| 2008-01-11 | 2008-01-09 | 63.909 | 10,989 | -5,091 | 0.00% | 702,297 |
| 2008-01-10 | 2008-01-08 | 63.536 | 16,080 | +2,143 | 0.00% | 1,021,658 |
| 2008-01-09 | 2008-01-07 | 65.122 | 13,937 | -1,071 | 0.00% | 907,605 |
| 2008-01-07 | 2008-01-03 | 59.338 | 15,008 | +1,607 | 0.00% | 890,537 |
| 2007-12-17 | 2007-12-13 | 50.941 | 13,401 | -3,751 | 0.00% | 682,656 |
| 2007-12-14 | 2007-12-12 | 52.247 | 17,152 | +3,751 | 0.00% | 896,138 |
| 2007-12-13 | 2007-12-11 | 52.060 | 13,401 | -3,215 | 0.00% | 697,660 |
| 2007-12-12 | 2007-12-10 | 51.500 | 16,616 | +3,215 | 0.00% | 855,732 |
| 2007-12-11 | 2007-12-07 | 49.541 | 13,401 | -9,646 | 0.00% | 663,902 |
| 2007-12-10 | 2007-12-06 | 50.194 | 23,047 | +9,110 | 0.00% | 1,156,828 |
| 2007-12-07 | 2007-12-05 | 50.941 | 13,937 | -3,751 | 0.00% | 709,961 |
| 2007-12-06 | 2007-12-04 | 48.702 | 17,688 | +4,287 | 0.00% | 861,433 |
| 2007-11-29 | 2007-11-27 | 46.649 | 13,401 | -1,607 | 0.00% | 625,143 |
| 2007-11-28 | 2007-11-26 | 45.529 | 15,008 | +1,607 | 0.00% | 683,305 |
| 2007-11-20 | 2007-11-16 | 47.955 | 13,401 | -2,679 | 0.00% | 642,647 |
| 2007-11-16 | 2007-11-14 | 48.142 | 16,080 | -2,680 | 0.00% | 774,119 |
| 2007-11-15 | 2007-11-13 | 47.115 | 18,760 | -8,039 | 0.00% | 883,886 |
| 2007-11-14 | 2007-11-12 | 46.836 | 26,799 | +9,111 | 0.00% | 1,255,147 |
| 2007-11-13 | 2007-11-09 | 47.209 | 17,688 | +4,287 | 0.00% | 835,029 |
| 2007-11-09 | 2007-11-07 | 47.862 | 13,401 | -2,679 | 0.00% | 641,397 |
| 2007-11-07 | 2007-11-05 | 46.276 | 16,080 | +2,679 | 0.00% | 744,115 |
| 2007-11-06 | 2007-11-02 | 48.235 | 13,401 | -1,607 | 0.00% | 646,398 |
| 2007-11-05 | 2007-11-01 | 49.448 | 15,008 | -3,216 | 0.00% | 742,115 |
| 2007-11-02 | 2007-10-31 | 49.821 | 18,224 | -7,503 | 0.00% | 907,940 |
| 2007-11-01 | 2007-10-30 | 49.541 | 25,727 | -5,895 | 0.00% | 1,274,547 |
| 2007-10-31 | 2007-10-29 | 50.194 | 31,622 | +11,790 | 0.00% | 1,587,245 |
| 2007-10-30 | 2007-10-26 | 48.048 | 19,832 | +2,144 | 0.00% | 952,897 |
| 2007-10-29 | 2007-10-25 | 45.250 | 17,688 | +3,751 | 0.00% | 800,374 |
| 2007-10-26 | 2007-10-24 | 46.742 | 13,937 | -5,359 | 0.00% | 651,447 |
| 2007-10-25 | 2007-10-23 | 46.369 | 19,296 | +5,359 | 0.00% | 894,738 |
| 2007-10-23 | 2007-10-18 | 47.022 | 13,937 | -9,409 | 0.00% | 655,348 |
| 2007-10-22 | 2007-10-17 | 47.489 | 23,346 | +9,110 | 0.00% | 1,108,671 |
| 2007-10-18 | 2007-10-16 | 46.929 | 14,236 | -1,071 | 0.00% | 668,080 |
| 2007-10-17 | 2007-10-15 | 48.888 | 15,307 | -1,608 | 0.00% | 748,331 |
| 2007-10-16 | 2007-10-12 | 46.369 | 16,915 | -536 | 0.00% | 784,333 |
| 2007-10-15 | 2007-10-11 | 47.115 | 17,451 | +3,215 | 0.00% | 822,212 |
| 2007-10-12 | 2007-10-10 | 46.929 | 14,236 | +2,680 | 0.00% | 668,080 |
| 2007-10-10 | 2007-10-08 | 47.769 | 11,556 | -6,257 | 0.00% | 552,014 |
| 2007-10-09 | 2007-10-05 | 47.022 | 17,813 | -3,389 | 0.00% | 837,606 |
| 2007-10-08 | 2007-10-04 | 48.422 | 21,202 | +8,574 | 0.00% | 1,026,636 |
| 2007-09-14 | 2007-09-12 | 43.010 | 12,628 | -15,006 | 0.00% | 543,135 |
| 2007-09-13 | 2007-09-11 | 42.730 | 27,634 | +15,542 | 0.00% | 1,180,814 |
| 2007-09-12 | 2007-09-10 | 39.838 | 12,092 | -10,182 | 0.00% | 481,724 |
| 2007-09-11 | 2007-09-07 | 39.932 | 22,274 | +7,503 | 0.00% | 889,435 |
| 2007-09-10 | 2007-09-06 | 41.144 | 14,771 | -12,863 | 0.00% | 607,744 |
| 2007-09-07 | 2007-09-05 | 38.439 | 27,634 | +16,078 | 0.00% | 1,062,217 |
| 2007-09-03 | 2007-08-30 | 35.192 | 11,556 | -2,680 | 0.00% | 406,679 |
| 2007-08-30 | 2007-08-28 | 35.791 | 14,236 | +1,072 | 0.00% | 509,521 |
| 2007-08-29 | 2007-08-27 | 35.941 | 13,164 | +97 | 0.00% | 473,133 |
| 2007-08-10 | 2007-08-08 | 36.656 | 13,067 | -532 | 0.00% | 478,981 |
| 2007-08-03 | 2007-08-01 | 36.054 | 13,599 | -3,458 | 0.00% | 490,301 |
| 2007-07-19 | 2007-07-17 | 37.558 | 17,057 | -5,320 | 0.00% | 640,627 |
| 2007-07-18 | 2007-07-16 | 36.581 | 22,377 | +5,320 | 0.00% | 818,563 |
| 2007-07-17 | 2007-07-13 | 36.167 | 17,057 | +532 | 0.00% | 616,900 |
| 2007-07-16 | 2007-07-12 | 36.280 | 16,525 | +1,596 | 0.00% | 599,523 |
| 2007-07-11 | 2007-07-09 | 35.941 | 14,929 | -26,865 | 0.00% | 536,570 |
| 2007-07-09 | 2007-07-05 | 34.513 | 41,794 | +1,064 | 0.00% | 1,442,428 |
| 2007-07-06 | 2007-07-04 | 34.513 | 40,730 | -7,447 | 0.00% | 1,405,706 |
| 2007-07-05 | 2007-07-03 | 34.588 | 48,177 | +3,191 | 0.00% | 1,666,345 |
| 2007-07-04 | 2007-06-29 | 34.814 | 44,986 | +19,152 | 0.00% | 1,566,123 |
| 2007-07-03 | 2007-06-28 | 35.265 | 25,834 | +798 | 0.00% | 911,028 |
| 2007-06-29 | 2007-06-27 | 35.340 | 25,036 | +1,064 | 0.00% | 884,770 |
| 2007-06-28 | 2007-06-26 | 35.190 | 23,972 | +1,063 | 0.00% | 843,563 |
| 2007-06-26 | 2007-06-22 | 35.340 | 22,909 | 0.00% | 809,602 |
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