History of CCASS shareholding
Participant: WEBULL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 19.050 | 230,000 | +0 | 0.00% | 4,381,500 |
| 2025-10-13 | 2025-10-09 | 19.750 | 230,000 | +0 | 0.00% | 4,542,500 |
| 2025-10-10 | 2025-10-08 | 19.670 | 230,000 | -7,000 | 0.00% | 4,524,100 |
| 2025-10-09 | 2025-10-06 | 19.030 | 237,000 | +7,000 | 0.00% | 4,510,110 |
| 2025-10-08 | 2025-10-03 | 19.370 | 230,000 | +3,000 | 0.00% | 4,455,100 |
| 2025-10-06 | 2025-10-02 | 19.740 | 227,000 | -31,000 | 0.00% | 4,480,980 |
| 2025-10-03 | 2025-09-30 | 19.550 | 258,000 | -20,000 | 0.00% | 5,043,900 |
| 2025-10-02 | 2025-09-29 | 18.630 | 278,000 | -3,000 | 0.00% | 5,179,140 |
| 2025-09-30 | 2025-09-26 | 18.230 | 281,000 | +7,000 | 0.00% | 5,122,630 |
| 2025-09-29 | 2025-09-25 | 18.450 | 274,000 | -1,000 | 0.00% | 5,055,300 |
| 2025-09-26 | 2025-09-24 | 18.200 | 275,000 | +2,000 | 0.00% | 5,005,000 |
| 2025-09-25 | 2025-09-23 | 18.240 | 273,000 | -4,000 | 0.00% | 4,979,520 |
| 2025-09-23 | 2025-09-19 | 19.000 | 277,000 | -2,000 | 0.00% | 5,263,000 |
| 2025-09-22 | 2025-09-18 | 18.810 | 279,000 | +21,000 | 0.00% | 5,247,990 |
| 2025-09-19 | 2025-09-17 | 19.750 | 258,000 | -34,000 | 0.00% | 5,095,500 |
| 2025-09-18 | 2025-09-16 | 19.050 | 292,000 | +24,000 | 0.00% | 5,562,600 |
| 2025-09-17 | 2025-09-15 | 18.460 | 268,000 | -42,000 | 0.00% | 4,947,280 |
| 2025-09-16 | 2025-09-12 | 18.440 | 310,000 | +52,000 | 0.00% | 5,716,400 |
| 2025-09-15 | 2025-09-11 | 18.650 | 258,000 | +2,000 | 0.00% | 4,811,700 |
| 2025-09-12 | 2025-09-10 | 18.890 | 256,000 | -2,000 | 0.00% | 4,835,840 |
| 2025-09-11 | 2025-09-09 | 18.920 | 258,000 | -4,000 | 0.00% | 4,881,360 |
| 2025-09-10 | 2025-09-08 | 18.310 | 262,000 | -58,000 | 0.00% | 4,797,220 |
| 2025-09-09 | 2025-09-05 | 18.680 | 320,000 | +7,000 | 0.00% | 5,977,600 |
| 2025-09-08 | 2025-09-04 | 18.310 | 313,000 | +1,000 | 0.00% | 5,731,030 |
| 2025-09-05 | 2025-09-03 | 18.730 | 312,000 | +2,000 | 0.00% | 5,843,760 |
| 2025-09-04 | 2025-09-02 | 18.870 | 310,000 | +7,000 | 0.00% | 5,849,700 |
| 2025-09-03 | 2025-09-01 | 19.120 | 303,000 | +9,000 | 0.00% | 5,793,360 |
| 2025-09-02 | 2025-08-29 | 19.560 | 294,000 | -26,000 | 0.00% | 5,750,640 |
| 2025-08-28 | 2025-08-26 | 19.390 | 320,000 | +8,000 | 0.00% | 6,204,800 |
| 2025-08-27 | 2025-08-25 | 19.710 | 312,000 | +11,000 | 0.00% | 6,149,520 |
| 2025-08-26 | 2025-08-22 | 19.980 | 301,000 | +5,000 | 0.00% | 6,013,980 |
| 2025-08-25 | 2025-08-21 | 19.830 | 296,000 | +1,000 | 0.00% | 5,869,680 |
| 2025-08-22 | 2025-08-20 | 20.060 | 295,000 | -6,000 | 0.00% | 5,917,700 |
| 2025-08-21 | 2025-08-19 | 20.440 | 301,000 | -11,000 | 0.00% | 6,152,440 |
| 2025-08-20 | 2025-08-18 | 19.810 | 312,000 | +65,000 | 0.00% | 6,180,720 |
| 2025-08-19 | 2025-08-15 | 19.240 | 247,000 | -7,000 | 0.00% | 4,752,280 |
| 2025-08-18 | 2025-08-14 | 18.950 | 254,000 | +5,000 | 0.00% | 4,813,300 |
| 2025-08-15 | 2025-08-13 | 19.300 | 249,000 | -10,000 | 0.00% | 4,805,700 |
| 2025-08-14 | 2025-08-12 | 19.280 | 259,000 | -5,000 | 0.00% | 4,993,520 |
| 2025-08-13 | 2025-08-11 | 18.870 | 264,000 | -28,000 | 0.00% | 4,981,680 |
| 2025-08-08 | 2025-08-06 | 18.380 | 292,000 | -2,000 | 0.00% | 5,366,960 |
| 2025-08-07 | 2025-08-05 | 18.180 | 294,000 | -8,000 | 0.00% | 5,344,920 |
| 2025-08-06 | 2025-08-04 | 18.100 | 302,000 | -4,000 | 0.00% | 5,466,200 |
| 2025-08-05 | 2025-08-01 | 17.660 | 306,000 | +2,000 | 0.00% | 5,403,960 |
| 2025-08-04 | 2025-07-31 | 17.680 | 304,000 | +6,000 | 0.00% | 5,374,720 |
| 2025-08-01 | 2025-07-30 | 18.340 | 298,000 | +35,000 | 0.00% | 5,465,320 |
| 2025-07-31 | 2025-07-29 | 19.140 | 263,000 | -8,000 | 0.00% | 5,033,820 |
| 2025-07-29 | 2025-07-25 | 19.460 | 271,000 | -5,000 | 0.00% | 5,273,660 |
| 2025-07-28 | 2025-07-24 | 19.140 | 276,000 | -10,000 | 0.00% | 5,282,640 |
| 2025-07-25 | 2025-07-23 | 18.900 | 286,000 | -4,000 | 0.00% | 5,405,400 |
| 2025-07-24 | 2025-07-22 | 18.800 | 290,000 | +9,000 | 0.00% | 5,452,000 |
| 2025-07-23 | 2025-07-21 | 18.440 | 281,000 | -34,000 | 0.00% | 5,181,640 |
| 2025-07-22 | 2025-07-18 | 18.920 | 315,000 | -1,000 | 0.00% | 5,959,800 |
| 2025-07-21 | 2025-07-17 | 19.020 | 316,000 | -30,000 | 0.00% | 6,010,320 |
| 2025-07-18 | 2025-07-16 | 18.260 | 346,000 | +3,000 | 0.00% | 6,317,960 |
| 2025-07-17 | 2025-07-15 | 18.240 | 343,000 | -1,000 | 0.00% | 6,256,320 |
| 2025-07-16 | 2025-07-14 | 17.980 | 344,000 | -10,000 | 0.00% | 6,185,120 |
| 2025-07-15 | 2025-07-11 | 17.580 | 354,000 | -2,000 | 0.00% | 6,223,320 |
| 2025-07-14 | 2025-07-10 | 17.600 | 356,000 | -24,000 | 0.00% | 6,265,600 |
| 2025-07-11 | 2025-07-09 | 17.000 | 380,000 | -25,000 | 0.00% | 6,460,000 |
| 2025-07-10 | 2025-07-08 | 16.540 | 405,000 | -1,000 | 0.00% | 6,698,700 |
| 2025-07-09 | 2025-07-07 | 16.340 | 406,000 | -10,000 | 0.00% | 6,634,040 |
| 2025-07-08 | 2025-07-04 | 16.260 | 416,000 | +14,000 | 0.00% | 6,764,160 |
| 2025-07-07 | 2025-07-03 | 16.460 | 402,000 | +3,000 | 0.00% | 6,616,920 |
| 2025-07-04 | 2025-07-02 | 16.320 | 399,000 | -79,000 | 0.00% | 6,511,680 |
| 2025-07-03 | 2025-06-30 | 15.960 | 478,000 | +65,000 | 0.00% | 7,628,880 |
| 2025-07-02 | 2025-06-27 | 15.980 | 413,000 | +3,000 | 0.00% | 6,599,740 |
| 2025-06-30 | 2025-06-26 | 15.980 | 410,000 | +3,000 | 0.00% | 6,551,800 |
| 2025-06-27 | 2025-06-25 | 16.800 | 407,000 | +9,000 | 0.00% | 6,837,600 |
| 2025-06-26 | 2025-06-24 | 17.000 | 398,000 | -2,000 | 0.00% | 6,766,000 |
| 2025-06-25 | 2025-06-23 | 16.480 | 400,000 | -4,000 | 0.00% | 6,592,000 |
| 2025-06-23 | 2025-06-19 | 15.840 | 404,000 | +2,000 | 0.00% | 6,399,360 |
| 2025-06-20 | 2025-06-18 | 16.180 | 402,000 | -2,000 | 0.00% | 6,504,360 |
| 2025-06-19 | 2025-06-17 | 16.360 | 404,000 | +3,000 | 0.00% | 6,609,440 |
| 2025-06-18 | 2025-06-16 | 16.420 | 401,000 | -19,000 | 0.00% | 6,584,420 |
| 2025-06-17 | 2025-06-13 | 16.340 | 420,000 | +1,000 | 0.00% | 6,862,800 |
| 2025-06-16 | 2025-06-12 | 16.740 | 419,000 | +13,000 | 0.00% | 7,014,060 |
| 2025-06-13 | 2025-06-11 | 17.240 | 406,000 | +55,000 | 0.00% | 6,999,440 |
| 2025-06-12 | 2025-06-10 | 17.856 | 351,000 | +5,000 | 0.00% | 6,267,574 |
| 2025-06-11 | 2025-06-09 | 17.897 | 346,000 | -1,332 | 0.00% | 6,192,398 |
| 2025-06-10 | 2025-06-06 | 18.284 | 347,332 | +12,755 | 0.00% | 6,350,756 |
| 2025-06-09 | 2025-06-05 | 18.447 | 334,577 | -2,944 | 0.00% | 6,172,099 |
| 2025-06-06 | 2025-06-04 | 18.570 | 337,521 | -6,868 | 0.00% | 6,267,688 |
| 2025-06-05 | 2025-06-03 | 18.081 | 344,389 | +3,925 | 0.00% | 6,226,745 |
| 2025-06-04 | 2025-06-02 | 17.795 | 340,464 | +39,247 | 0.00% | 6,058,619 |
| 2025-06-03 | 2025-05-30 | 17.958 | 301,217 | +4,905 | 0.00% | 5,409,332 |
| 2025-06-02 | 2025-05-29 | 18.040 | 296,312 | +6,869 | 0.00% | 5,345,406 |
| 2025-05-30 | 2025-05-28 | 17.979 | 289,443 | +5,886 | 0.00% | 5,203,791 |
| 2025-05-29 | 2025-05-27 | 18.407 | 283,557 | +4,906 | 0.00% | 5,219,349 |
| 2025-05-28 | 2025-05-26 | 18.733 | 278,651 | +33,360 | 0.00% | 5,219,926 |
| 2025-05-27 | 2025-05-23 | 20.690 | 245,291 | -2,944 | 0.00% | 5,074,998 |
| 2025-05-26 | 2025-05-22 | 20.486 | 248,235 | +13,737 | 0.00% | 5,085,308 |
| 2025-05-23 | 2025-05-21 | 20.741 | 234,498 | -107,928 | 0.00% | 4,863,644 |
| 2025-05-22 | 2025-05-20 | 20.119 | 342,426 | +6,868 | 0.00% | 6,889,253 |
| 2025-05-21 | 2025-05-19 | 19.609 | 335,558 | +3,924 | 0.00% | 6,580,076 |
| 2025-05-20 | 2025-05-16 | 20.119 | 331,634 | +3,925 | 0.00% | 6,672,129 |
| 2025-05-16 | 2025-05-14 | 19.507 | 327,709 | -2,943 | 0.00% | 6,392,762 |
| 2025-05-15 | 2025-05-13 | 19.039 | 330,652 | +981 | 0.00% | 6,295,152 |
| 2025-05-14 | 2025-05-12 | 19.344 | 329,671 | +9,811 | 0.00% | 6,377,275 |
| 2025-05-13 | 2025-05-09 | 18.712 | 319,860 | -4,905 | 0.00% | 5,985,368 |
| 2025-05-12 | 2025-05-08 | 17.856 | 324,765 | -5,887 | 0.00% | 5,799,113 |
| 2025-05-09 | 2025-05-07 | 17.102 | 330,652 | -3,925 | 0.00% | 5,654,853 |
| 2025-05-08 | 2025-05-06 | 17.061 | 334,577 | +5,887 | 0.00% | 5,708,339 |
| 2025-05-02 | 2025-04-29 | 16.776 | 328,690 | -5,887 | 0.00% | 5,514,099 |
| 2025-04-30 | 2025-04-28 | 16.103 | 334,577 | -1,962 | 0.00% | 5,387,799 |
| 2025-04-29 | 2025-04-25 | 16.287 | 336,539 | -982 | 0.00% | 5,481,134 |
| 2025-04-28 | 2025-04-24 | 16.042 | 337,521 | +1,963 | 0.00% | 5,414,567 |
| 2025-04-25 | 2025-04-23 | 16.450 | 335,558 | +2,943 | 0.00% | 5,519,876 |
| 2025-04-17 | 2025-04-15 | 16.674 | 332,615 | +8,831 | 0.00% | 5,546,045 |
| 2025-04-16 | 2025-04-14 | 16.858 | 323,784 | -1,963 | 0.00% | 5,458,196 |
| 2025-04-15 | 2025-04-11 | 16.185 | 325,747 | +2,944 | 0.00% | 5,272,167 |
| 2025-04-14 | 2025-04-10 | 15.206 | 322,803 | +981 | 0.00% | 4,908,679 |
| 2025-04-11 | 2025-04-09 | 14.595 | 321,822 | -1,962 | 0.00% | 4,696,961 |
| 2025-04-10 | 2025-04-08 | 14.228 | 323,784 | -8,831 | 0.00% | 4,606,796 |
| 2025-04-09 | 2025-04-07 | 13.678 | 332,615 | -13,736 | 0.00% | 4,549,384 |
| 2025-04-08 | 2025-04-03 | 17.306 | 346,351 | -1,962 | 0.00% | 5,993,940 |
| 2025-04-07 | 2025-04-02 | 17.734 | 348,313 | -38,266 | 0.00% | 6,176,994 |
| 2025-04-03 | 2025-04-01 | 16.939 | 386,579 | -3,924 | 0.00% | 6,548,284 |
| 2025-04-02 | 2025-03-31 | 16.959 | 390,503 | +981 | 0.00% | 6,622,713 |
| 2025-04-01 | 2025-03-28 | 17.021 | 389,522 | +27,472 | 0.00% | 6,629,896 |
| 2025-03-28 | 2025-03-26 | 17.510 | 362,050 | -29,435 | 0.00% | 6,339,426 |
| 2025-03-27 | 2025-03-25 | 17.000 | 391,485 | +34,341 | 0.00% | 6,655,327 |
| 2025-03-26 | 2025-03-24 | 17.999 | 357,144 | -26,491 | 0.00% | 6,428,243 |
| 2025-03-25 | 2025-03-21 | 17.530 | 383,635 | +36,303 | 0.00% | 6,725,195 |
| 2025-03-24 | 2025-03-20 | 18.590 | 347,332 | -6,868 | 0.00% | 6,456,956 |
| 2025-03-21 | 2025-03-19 | 18.325 | 354,200 | -15,699 | 0.00% | 6,490,774 |
| 2025-03-20 | 2025-03-18 | 18.325 | 369,899 | -31,397 | 0.00% | 6,778,461 |
| 2025-03-19 | 2025-03-17 | 17.652 | 401,296 | +41,209 | 0.00% | 7,083,876 |
| 2025-03-18 | 2025-03-14 | 18.019 | 360,087 | -10,793 | 0.00% | 6,488,554 |
| 2025-03-17 | 2025-03-13 | 17.469 | 370,880 | +4,906 | 0.00% | 6,478,918 |
| 2025-03-14 | 2025-03-12 | 17.856 | 365,974 | -7,850 | 0.00% | 6,534,954 |
| 2025-03-13 | 2025-03-11 | 17.571 | 373,824 | +10,793 | 0.00% | 6,568,446 |
| 2025-03-12 | 2025-03-10 | 17.489 | 363,031 | +16,680 | 0.00% | 6,349,203 |
| 2025-03-11 | 2025-03-07 | 18.203 | 346,351 | -19,623 | 0.00% | 6,304,580 |
| 2025-03-10 | 2025-03-06 | 18.284 | 365,974 | -1,963 | 0.00% | 6,691,614 |
| 2025-03-07 | 2025-03-05 | 17.714 | 367,937 | -4,905 | 0.00% | 6,517,506 |
| 2025-03-06 | 2025-03-04 | 17.204 | 372,842 | +35,321 | 0.00% | 6,414,392 |
| 2025-03-05 | 2025-03-03 | 18.244 | 337,521 | -3,924 | 0.00% | 6,157,608 |
| 2025-03-04 | 2025-02-28 | 17.877 | 341,445 | +14,717 | 0.00% | 6,103,916 |
| 2025-03-03 | 2025-02-27 | 19.344 | 326,728 | -11,774 | 0.00% | 6,320,345 |
| 2025-02-28 | 2025-02-26 | 18.244 | 338,502 | +24,529 | 0.00% | 6,175,505 |
| 2025-02-27 | 2025-02-25 | 18.346 | 313,973 | -17,661 | 0.00% | 5,760,007 |
| 2025-02-25 | 2025-02-21 | 17.795 | 331,634 | +8,831 | 0.00% | 5,901,488 |
| 2025-02-24 | 2025-02-20 | 17.693 | 322,803 | +5,887 | 0.00% | 5,711,439 |
| 2025-02-21 | 2025-02-19 | 18.244 | 316,916 | +3,925 | 0.00% | 5,781,698 |
| 2025-02-20 | 2025-02-18 | 18.101 | 312,991 | -14,718 | 0.00% | 5,665,432 |
| 2025-02-19 | 2025-02-17 | 17.204 | 327,709 | +17,661 | 0.00% | 5,637,922 |
| 2025-02-18 | 2025-02-14 | 17.469 | 310,048 | -1,962 | 0.00% | 5,416,241 |
| 2025-02-17 | 2025-02-13 | 16.776 | 312,010 | -11,774 | 0.00% | 5,234,275 |
| 2025-02-14 | 2025-02-12 | 17.306 | 323,784 | +12,755 | 0.00% | 5,603,396 |
| 2025-02-13 | 2025-02-11 | 16.205 | 311,029 | +17,661 | 0.00% | 5,040,298 |
| 2025-02-12 | 2025-02-10 | 18.060 | 293,368 | +12,755 | 0.00% | 5,298,277 |
| 2025-02-11 | 2025-02-07 | 18.060 | 280,613 | -9,812 | 0.00% | 5,067,920 |
| 2025-02-06 | 2025-02-04 | 16.246 | 290,425 | -26,491 | 0.00% | 4,718,246 |
| 2025-02-05 | 2025-02-03 | 15.064 | 316,916 | +981 | 0.00% | 4,773,939 |
| 2025-02-04 | 2025-01-28 | 14.575 | 315,935 | -5,887 | 0.00% | 4,604,601 |
| 2025-01-27 | 2025-01-23 | 14.432 | 321,822 | -3,925 | 0.00% | 4,644,481 |
| 2025-01-24 | 2025-01-22 | 14.493 | 325,747 | +4,906 | 0.00% | 4,721,046 |
| 2025-01-23 | 2025-01-21 | 15.023 | 320,841 | +1,963 | 0.00% | 4,819,984 |
| 2025-01-22 | 2025-01-20 | 14.575 | 318,878 | -2,944 | 0.00% | 4,647,494 |
| 2025-01-17 | 2025-01-15 | 13.861 | 321,822 | -981 | 0.00% | 4,460,801 |
| 2025-01-14 | 2025-01-10 | 14.024 | 322,803 | +981 | 0.00% | 4,527,039 |
| 2025-01-10 | 2025-01-08 | 14.248 | 321,822 | -981 | 0.00% | 4,585,441 |
| 2025-01-09 | 2025-01-07 | 14.248 | 322,803 | -981 | 0.00% | 4,599,419 |
| 2025-01-08 | 2025-01-06 | 14.473 | 323,784 | +8,830 | 0.00% | 4,685,996 |
| 2025-01-07 | 2025-01-03 | 14.452 | 314,954 | +2,944 | 0.00% | 4,551,783 |
| 2025-01-06 | 2025-01-02 | 14.350 | 312,010 | +1,962 | 0.00% | 4,477,436 |
| 2025-01-03 | 2024-12-31 | 15.105 | 310,048 | +3,925 | 0.00% | 4,683,121 |
| 2025-01-02 | 2024-12-27 | 15.247 | 306,123 | +4,906 | 0.00% | 4,667,516 |
| 2024-12-27 | 2024-12-20 | 15.614 | 301,217 | +6,868 | 0.00% | 4,703,233 |
| 2024-12-23 | 2024-12-19 | 15.777 | 294,349 | +981 | 0.00% | 4,643,995 |
| 2024-12-20 | 2024-12-18 | 15.981 | 293,368 | -6,868 | 0.00% | 4,688,318 |
| 2024-12-19 | 2024-12-17 | 15.349 | 300,236 | +5,887 | 0.00% | 4,608,355 |
| 2024-12-18 | 2024-12-16 | 15.471 | 294,349 | +2,943 | 0.00% | 4,553,995 |
| 2024-12-17 | 2024-12-13 | 15.573 | 291,406 | +5,887 | 0.00% | 4,538,163 |
| 2024-12-16 | 2024-12-12 | 16.409 | 285,519 | -2,943 | 0.00% | 4,685,103 |
| 2024-12-13 | 2024-12-11 | 16.144 | 288,462 | +2,943 | 0.00% | 4,656,955 |
| 2024-12-12 | 2024-12-10 | 15.981 | 285,519 | -13,736 | 0.00% | 4,562,883 |
| 2024-12-11 | 2024-12-09 | 15.716 | 299,255 | -7,849 | 0.00% | 4,703,098 |
| 2024-12-10 | 2024-12-06 | 15.023 | 307,104 | +981 | 0.00% | 4,613,613 |
| 2024-12-04 | 2024-12-02 | 14.697 | 306,123 | -23,548 | 0.00% | 4,499,036 |
| 2024-12-03 | 2024-11-29 | 14.126 | 329,671 | -9,812 | 0.00% | 4,656,957 |
| 2024-11-29 | 2024-11-27 | 13.392 | 339,483 | -981 | 0.00% | 4,546,442 |
| 2024-11-28 | 2024-11-26 | 13.250 | 340,464 | -981 | 0.00% | 4,510,999 |
| 2024-11-27 | 2024-11-25 | 13.250 | 341,445 | -981 | 0.00% | 4,523,997 |
| 2024-11-26 | 2024-11-22 | 13.086 | 342,426 | -2,944 | 0.00% | 4,481,155 |
| 2024-11-25 | 2024-11-21 | 13.698 | 345,370 | -10,793 | 0.00% | 4,730,882 |
| 2024-11-22 | 2024-11-20 | 13.576 | 356,163 | +3,925 | 0.00% | 4,835,164 |
| 2024-11-21 | 2024-11-19 | 13.861 | 352,238 | +8,830 | 0.00% | 4,882,400 |
| 2024-11-20 | 2024-11-18 | 14.024 | 343,408 | +3,925 | 0.00% | 4,816,007 |
| 2024-11-19 | 2024-11-15 | 13.433 | 339,483 | +2,944 | 0.00% | 4,560,282 |
| 2024-11-18 | 2024-11-14 | 14.167 | 336,539 | +981 | 0.00% | 4,767,695 |
| 2024-11-15 | 2024-11-13 | 14.310 | 335,558 | +13,736 | 0.00% | 4,801,677 |
| 2024-11-13 | 2024-11-11 | 14.880 | 321,822 | -6,868 | 0.00% | 4,788,801 |
| 2024-11-12 | 2024-11-08 | 15.023 | 328,690 | -9,812 | 0.00% | 4,937,899 |
| 2024-11-11 | 2024-11-07 | 14.615 | 338,502 | +2,944 | 0.00% | 4,947,304 |
| 2024-11-08 | 2024-11-06 | 14.819 | 335,558 | -5,887 | 0.00% | 4,972,677 |
| 2024-11-07 | 2024-11-05 | 15.268 | 341,445 | -18,642 | 0.00% | 5,213,037 |
| 2024-11-06 | 2024-11-04 | 14.758 | 360,087 | +6,868 | 0.00% | 5,314,155 |
| 2024-11-05 | 2024-11-01 | 14.106 | 353,219 | +5,887 | 0.00% | 4,982,397 |
| 2024-11-04 | 2024-10-31 | 13.922 | 347,332 | -1,963 | 0.00% | 4,835,637 |
| 2024-11-01 | 2024-10-30 | 14.697 | 349,295 | +10,793 | 0.00% | 5,133,527 |
| 2024-10-31 | 2024-10-29 | 15.145 | 338,502 | +6,868 | 0.00% | 5,126,704 |
| 2024-10-30 | 2024-10-28 | 15.186 | 331,634 | +982 | 0.00% | 5,036,207 |
| 2024-10-29 | 2024-10-25 | 15.329 | 330,652 | -17,661 | 0.00% | 5,068,474 |
| 2024-10-28 | 2024-10-24 | 14.167 | 348,313 | +12,755 | 0.00% | 4,934,495 |
| 2024-10-25 | 2024-10-23 | 14.819 | 335,558 | +5,887 | 0.00% | 4,972,677 |
| 2024-10-24 | 2024-10-22 | 13.902 | 329,671 | -12,755 | 0.00% | 4,583,037 |
| 2024-10-22 | 2024-10-18 | 12.842 | 342,426 | -33,360 | 0.00% | 4,397,395 |
| 2024-10-21 | 2024-10-17 | 12.210 | 375,786 | +40,228 | 0.00% | 4,588,341 |
| 2024-10-17 | 2024-10-15 | 12.230 | 335,558 | -1,963 | 0.00% | 4,103,997 |
| 2024-10-16 | 2024-10-14 | 13.005 | 337,521 | -981 | 0.00% | 4,389,446 |
| 2024-10-15 | 2024-10-10 | 13.127 | 338,502 | -4,906 | 0.00% | 4,443,604 |
| 2024-10-14 | 2024-10-09 | 12.006 | 343,408 | -20,604 | 0.00% | 4,123,006 |
| 2024-10-10 | 2024-10-08 | 12.414 | 364,012 | +8,830 | 0.00% | 4,518,780 |
| 2024-10-09 | 2024-10-07 | 14.167 | 355,182 | -17,660 | 0.00% | 5,031,807 |
| 2024-10-08 | 2024-10-04 | 13.250 | 372,842 | -2,944 | 0.00% | 4,939,994 |
| 2024-10-07 | 2024-10-03 | 12.760 | 375,786 | +4,906 | 0.00% | 4,795,161 |
| 2024-10-04 | 2024-10-02 | 13.311 | 370,880 | +4,906 | 0.00% | 4,936,678 |
| 2024-10-03 | 2024-09-30 | 12.414 | 365,974 | +4,906 | 0.00% | 4,543,136 |
| 2024-10-02 | 2024-09-27 | 12.108 | 361,068 | -4,906 | 0.00% | 4,371,834 |
| 2024-09-27 | 2024-09-25 | 10.722 | 365,974 | -9,812 | 0.00% | 3,923,957 |
| 2024-09-26 | 2024-09-24 | 10.803 | 375,786 | -3,925 | 0.00% | 4,059,800 |
| 2024-09-25 | 2024-09-23 | 10.375 | 379,711 | -15,698 | 0.00% | 3,939,664 |
| 2024-09-24 | 2024-09-20 | 10.161 | 395,409 | -11,774 | 0.00% | 4,017,907 |
| 2024-09-23 | 2024-09-19 | 9.499 | 407,183 | -4,906 | 0.00% | 3,867,798 |
| 2024-09-17 | 2024-09-13 | 9.265 | 412,089 | -1,962 | 0.00% | 3,817,800 |
| 2024-09-13 | 2024-09-11 | 9.101 | 414,051 | -982 | 0.00% | 3,768,457 |
| 2024-09-12 | 2024-09-10 | 8.959 | 415,033 | +982 | 0.00% | 3,718,174 |
| 2024-09-10 | 2024-09-05 | 9.091 | 414,051 | +2,943 | 0.00% | 3,764,237 |
| 2024-09-05 | 2024-09-03 | 9.101 | 411,108 | -981 | 0.00% | 3,741,671 |
| 2024-09-04 | 2024-09-02 | 8.989 | 412,089 | -2,944 | 0.00% | 3,704,400 |
| 2024-09-03 | 2024-08-30 | 8.989 | 415,033 | -4,905 | 0.00% | 3,730,864 |
| 2024-09-02 | 2024-08-29 | 8.796 | 419,938 | -982 | 0.00% | 3,693,637 |
| 2024-08-30 | 2024-08-28 | 8.745 | 420,920 | -981 | 0.00% | 3,680,824 |
| 2024-08-29 | 2024-08-27 | 8.765 | 421,901 | -981 | 0.00% | 3,698,003 |
| 2024-08-28 | 2024-08-26 | 8.368 | 422,882 | -981 | 0.00% | 3,538,511 |
| 2024-08-27 | 2024-08-23 | 8.205 | 423,863 | +4,906 | 0.00% | 3,477,600 |
| 2024-08-26 | 2024-08-22 | 8.143 | 418,957 | +13,736 | 0.00% | 3,411,728 |
| 2024-08-23 | 2024-08-21 | 8.031 | 405,221 | +3,925 | 0.00% | 3,254,441 |
| 2024-08-22 | 2024-08-20 | 8.021 | 401,296 | -9,812 | 0.00% | 3,218,828 |
| 2024-08-20 | 2024-08-16 | 7.909 | 411,108 | -981 | 0.00% | 3,251,441 |
| 2024-08-13 | 2024-08-09 | 7.756 | 412,089 | -20,604 | 0.00% | 3,196,200 |
| 2024-08-12 | 2024-08-08 | 7.675 | 432,693 | +7,849 | 0.00% | 3,320,726 |
| 2024-08-09 | 2024-08-07 | 7.613 | 424,844 | -981 | 0.00% | 3,234,509 |
| 2024-08-08 | 2024-08-06 | 7.634 | 425,825 | +11,774 | 0.00% | 3,250,657 |
| 2024-08-06 | 2024-08-02 | 7.868 | 414,051 | +1,962 | 0.00% | 3,257,837 |
| 2024-07-30 | 2024-07-26 | 7.991 | 412,089 | -2,944 | 0.00% | 3,292,800 |
| 2024-07-29 | 2024-07-25 | 7.940 | 415,033 | -1,962 | 0.00% | 3,295,174 |
| 2024-07-24 | 2024-07-22 | 8.164 | 416,995 | -981 | 0.00% | 3,404,251 |
| 2024-07-23 | 2024-07-19 | 8.225 | 417,976 | +9,812 | 0.00% | 3,437,820 |
| 2024-07-22 | 2024-07-18 | 8.327 | 408,164 | +981 | 0.00% | 3,398,717 |
| 2024-07-19 | 2024-07-17 | 8.388 | 407,183 | +981 | 0.00% | 3,415,448 |
| 2024-07-18 | 2024-07-16 | 8.368 | 406,202 | -2,944 | 0.00% | 3,398,940 |
| 2024-07-17 | 2024-07-15 | 8.388 | 409,146 | +982 | 0.00% | 3,431,914 |
| 2024-07-15 | 2024-07-11 | 8.459 | 408,164 | -982 | 0.00% | 3,452,797 |
| 2024-07-11 | 2024-07-09 | 8.306 | 409,146 | +1,963 | 0.00% | 3,398,554 |
| 2024-07-09 | 2024-07-05 | 8.592 | 407,183 | +2,943 | 0.00% | 3,498,448 |
| 2024-07-08 | 2024-07-04 | 8.867 | 404,240 | -1,962 | 0.00% | 3,584,402 |
| 2024-07-05 | 2024-07-03 | 8.785 | 406,202 | +981 | 0.00% | 3,568,680 |
| 2024-07-04 | 2024-07-02 | 8.643 | 405,221 | +3,925 | 0.00% | 3,502,241 |
| 2024-07-03 | 2024-06-28 | 8.959 | 401,296 | +1,962 | 0.00% | 3,595,108 |
| 2024-07-02 | 2024-06-27 | 9.071 | 399,334 | +5,887 | 0.00% | 3,622,301 |
| 2024-06-28 | 2024-06-26 | 9.326 | 393,447 | -2,943 | 0.00% | 3,669,151 |
| 2024-06-27 | 2024-06-25 | 9.132 | 396,390 | +3,924 | 0.00% | 3,619,836 |
| 2024-06-26 | 2024-06-24 | 8.979 | 392,466 | +981 | 0.00% | 3,524,002 |
| 2024-06-21 | 2024-06-19 | 9.415 | 391,485 | -660 | 0.00% | 3,685,785 |
| 2024-06-19 | 2024-06-17 | 9.048 | 392,145 | +980 | 0.00% | 3,547,998 |
| 2024-06-17 | 2024-06-13 | 9.231 | 391,165 | -980 | 0.00% | 3,610,952 |
| 2024-06-13 | 2024-06-11 | 9.537 | 392,145 | +3,921 | 0.00% | 3,739,998 |
| 2024-06-12 | 2024-06-07 | 10.175 | 388,224 | +3,922 | 0.00% | 3,950,134 |
| 2024-06-11 | 2024-06-06 | 10.237 | 384,302 | +14,421 | 0.00% | 3,934,291 |
| 2024-06-07 | 2024-06-05 | 10.258 | 369,881 | -5,750 | 0.00% | 3,794,376 |
| 2024-06-05 | 2024-06-03 | 10.227 | 375,631 | -2,875 | 0.00% | 3,841,602 |
| 2024-06-04 | 2024-05-31 | 9.883 | 378,506 | +1,917 | 0.00% | 3,740,654 |
| 2024-06-03 | 2024-05-30 | 10.071 | 376,589 | +5,749 | 0.00% | 3,792,449 |
| 2024-05-31 | 2024-05-29 | 10.321 | 370,840 | -26,830 | 0.00% | 3,827,434 |
| 2024-05-29 | 2024-05-27 | 10.404 | 397,670 | +958 | 0.00% | 4,137,546 |
| 2024-05-28 | 2024-05-24 | 10.321 | 396,712 | -2,875 | 0.00% | 4,094,458 |
| 2024-05-24 | 2024-05-22 | 10.832 | 399,587 | -1,916 | 0.00% | 4,328,461 |
| 2024-05-23 | 2024-05-21 | 10.686 | 401,503 | -3,833 | 0.00% | 4,290,556 |
| 2024-05-22 | 2024-05-20 | 11.104 | 405,336 | -8,625 | 0.00% | 4,500,716 |
| 2024-05-20 | 2024-05-16 | 10.665 | 413,961 | +2,875 | 0.00% | 4,415,045 |
| 2024-05-17 | 2024-05-14 | 10.665 | 411,086 | +25,873 | 0.00% | 4,384,382 |
| 2024-05-16 | 2024-05-13 | 10.373 | 385,213 | +5,749 | 0.00% | 3,995,877 |
| 2024-05-14 | 2024-05-10 | 10.321 | 379,464 | -958 | 0.00% | 3,916,442 |
| 2024-05-13 | 2024-05-09 | 10.300 | 380,422 | +9,582 | 0.00% | 3,918,390 |
| 2024-05-10 | 2024-05-08 | 10.164 | 370,840 | +5,750 | 0.00% | 3,769,384 |
| 2024-05-09 | 2024-05-07 | 10.311 | 365,090 | -958 | 0.00% | 3,764,278 |
| 2024-05-07 | 2024-05-03 | 10.415 | 366,048 | -5,750 | 0.00% | 3,812,356 |
| 2024-05-06 | 2024-05-02 | 10.290 | 371,798 | -5,749 | 0.00% | 3,825,681 |
| 2024-05-03 | 2024-04-30 | 9.945 | 377,547 | -27,789 | 0.00% | 3,754,817 |
| 2024-05-02 | 2024-04-29 | 9.966 | 405,336 | +1,916 | 0.00% | 4,039,647 |
| 2024-04-30 | 2024-04-26 | 9.799 | 403,420 | -38,330 | 0.00% | 3,953,191 |
| 2024-04-29 | 2024-04-25 | 9.601 | 441,750 | +64,203 | 0.00% | 4,241,205 |
| 2024-04-18 | 2024-04-16 | 9.319 | 377,547 | +2,874 | 0.00% | 3,518,417 |
| 2024-04-15 | 2024-04-11 | 10.217 | 374,673 | -1,916 | 0.00% | 3,827,894 |
| 2024-04-12 | 2024-04-10 | 10.248 | 376,589 | -958 | 0.00% | 3,859,259 |
| 2024-04-11 | 2024-04-09 | 9.997 | 377,547 | +1,916 | 0.00% | 3,774,517 |
| 2024-04-10 | 2024-04-08 | 9.820 | 375,631 | -958 | 0.00% | 3,688,722 |
| 2024-04-09 | 2024-04-05 | 9.810 | 376,589 | -6,708 | 0.00% | 3,694,199 |
| 2024-04-08 | 2024-04-03 | 9.674 | 383,297 | -1,916 | 0.00% | 3,708,002 |
| 2024-04-05 | 2024-04-02 | 9.862 | 385,213 | -18,207 | 0.00% | 3,798,897 |
| 2024-04-03 | 2024-03-28 | 9.643 | 403,420 | -11,499 | 0.00% | 3,890,041 |
| 2024-04-02 | 2024-03-27 | 9.517 | 414,919 | +958 | 0.00% | 3,948,962 |
| 2024-03-28 | 2024-03-26 | 9.590 | 413,961 | -6,707 | 0.00% | 3,970,085 |
| 2024-03-27 | 2024-03-25 | 9.267 | 420,668 | +958 | 0.00% | 3,898,318 |
| 2024-03-25 | 2024-03-21 | 9.695 | 419,710 | -4,791 | 0.00% | 4,069,020 |
| 2024-03-21 | 2024-03-19 | 9.257 | 424,501 | +5,749 | 0.00% | 3,929,408 |
| 2024-03-20 | 2024-03-18 | 9.236 | 418,752 | +1,917 | 0.00% | 3,867,453 |
| 2024-03-19 | 2024-03-15 | 9.090 | 416,835 | -958 | 0.00% | 3,788,848 |
| 2024-03-18 | 2024-03-14 | 9.183 | 417,793 | -2,875 | 0.00% | 3,836,796 |
| 2024-03-15 | 2024-03-13 | 9.204 | 420,668 | +6,707 | 0.00% | 3,871,978 |
| 2024-03-14 | 2024-03-12 | 9.225 | 413,961 | -5,749 | 0.00% | 3,818,884 |
| 2024-03-13 | 2024-03-11 | 8.975 | 419,710 | -958 | 0.00% | 3,766,800 |
| 2024-03-12 | 2024-03-08 | 8.808 | 420,668 | +5,749 | 0.00% | 3,705,158 |
| 2024-03-06 | 2024-03-04 | 8.943 | 414,919 | -4,791 | 0.00% | 3,710,812 |
| 2024-03-04 | 2024-02-29 | 8.933 | 419,710 | -958 | 0.00% | 3,749,280 |
| 2024-02-28 | 2024-02-26 | 8.787 | 420,668 | -958 | 0.00% | 3,696,378 |
| 2024-02-26 | 2024-02-22 | 8.714 | 421,626 | -6,708 | 0.00% | 3,673,996 |
| 2024-02-20 | 2024-02-16 | 8.651 | 428,334 | -1,917 | 0.00% | 3,705,629 |
| 2024-02-19 | 2024-02-15 | 8.432 | 430,251 | -958 | 0.00% | 3,627,923 |
| 2024-02-15 | 2024-02-09 | 8.213 | 431,209 | -958 | 0.00% | 3,541,501 |
| 2024-02-14 | 2024-02-07 | 8.390 | 432,167 | +958 | 0.00% | 3,626,039 |
| 2024-02-08 | 2024-02-06 | 8.547 | 431,209 | -1,916 | 0.00% | 3,685,501 |
| 2024-02-06 | 2024-02-02 | 7.994 | 433,125 | -4,792 | 0.00% | 3,462,317 |
| 2024-02-01 | 2024-01-30 | 7.806 | 437,917 | +2,875 | 0.00% | 3,418,363 |
| 2024-01-29 | 2024-01-25 | 8.286 | 435,042 | +958 | 0.00% | 3,604,761 |
| 2024-01-24 | 2024-01-22 | 7.827 | 434,084 | -1,916 | 0.00% | 3,397,503 |
| 2024-01-23 | 2024-01-19 | 8.192 | 436,000 | +958 | 0.00% | 3,571,749 |
| 2024-01-22 | 2024-01-18 | 8.161 | 435,042 | +958 | 0.00% | 3,550,281 |
| 2024-01-19 | 2024-01-17 | 8.036 | 434,084 | -1,916 | 0.00% | 3,488,103 |
| 2024-01-17 | 2024-01-15 | 8.380 | 436,000 | -16,290 | 0.00% | 3,653,649 |
| 2024-01-16 | 2024-01-12 | 8.432 | 452,290 | -958 | 0.00% | 3,813,758 |
| 2024-01-15 | 2024-01-11 | 8.505 | 453,248 | -4,792 | 0.00% | 3,854,946 |
| 2024-01-12 | 2024-01-10 | 8.432 | 458,040 | -9,582 | 0.00% | 3,862,243 |
| 2024-01-11 | 2024-01-09 | 8.505 | 467,622 | -958 | 0.00% | 3,977,199 |
| 2024-01-10 | 2024-01-08 | 8.484 | 468,580 | -1,917 | 0.00% | 3,975,567 |
| 2024-01-09 | 2024-01-05 | 8.787 | 470,497 | -958 | 0.00% | 4,134,222 |
| 2024-01-05 | 2024-01-03 | 8.662 | 471,455 | -958 | 0.00% | 4,083,600 |
| 2024-01-04 | 2024-01-02 | 8.714 | 472,413 | -2,875 | 0.00% | 4,116,548 |
| 2024-01-03 | 2023-12-29 | 8.964 | 475,288 | +2,875 | 0.00% | 4,260,640 |
| 2024-01-02 | 2023-12-28 | 8.818 | 472,413 | -959 | 0.00% | 4,165,848 |
| 2023-12-29 | 2023-12-27 | 8.265 | 473,372 | -10,540 | 0.00% | 3,912,484 |
| 2023-12-28 | 2023-12-22 | 8.129 | 483,912 | +3,833 | 0.01% | 3,933,949 |
| 2023-12-27 | 2023-12-21 | 8.234 | 480,079 | +4,791 | 0.00% | 3,952,888 |
| 2023-12-22 | 2023-12-20 | 8.286 | 475,288 | -8,624 | 0.00% | 3,938,240 |
| 2023-12-21 | 2023-12-19 | 8.244 | 483,912 | -2,875 | 0.01% | 3,989,499 |
| 2023-12-20 | 2023-12-18 | 8.286 | 486,787 | +5,750 | 0.01% | 4,033,521 |
| 2023-12-19 | 2023-12-15 | 8.432 | 481,037 | -3,833 | 0.00% | 4,056,156 |
| 2023-12-18 | 2023-12-14 | 8.328 | 484,870 | +2,874 | 0.01% | 4,037,877 |
| 2023-12-14 | 2023-12-12 | 8.213 | 481,996 | +9,583 | 0.00% | 3,958,613 |
| 2023-12-13 | 2023-12-11 | 8.067 | 472,413 | +1,916 | 0.00% | 3,810,888 |
| 2023-12-12 | 2023-12-08 | 8.171 | 470,497 | +2,875 | 0.00% | 3,844,532 |
| 2023-12-11 | 2023-12-07 | 8.307 | 467,622 | +6,708 | 0.00% | 3,884,479 |
| 2023-12-07 | 2023-12-05 | 8.401 | 460,914 | +6,707 | 0.00% | 3,872,047 |
| 2023-12-06 | 2023-12-04 | 8.516 | 454,207 | -4,791 | 0.00% | 3,867,843 |
| 2023-12-05 | 2023-12-01 | 8.578 | 458,998 | +1,917 | 0.00% | 3,937,381 |
| 2023-12-04 | 2023-11-30 | 8.881 | 457,081 | +19,164 | 0.00% | 4,059,266 |
| 2023-12-01 | 2023-11-29 | 9.142 | 437,917 | +12,458 | 0.00% | 4,003,324 |
| 2023-11-30 | 2023-11-28 | 9.444 | 425,459 | +958 | 0.00% | 4,018,196 |
| 2023-11-29 | 2023-11-27 | 9.497 | 424,501 | +5,749 | 0.00% | 4,031,298 |
| 2023-11-28 | 2023-11-24 | 9.570 | 418,752 | +7,666 | 0.00% | 4,007,293 |
| 2023-11-24 | 2023-11-22 | 9.747 | 411,086 | +7,666 | 0.00% | 4,006,862 |
| 2023-11-23 | 2023-11-21 | 9.862 | 403,420 | +958 | 0.00% | 3,978,451 |
| 2023-11-22 | 2023-11-20 | 9.977 | 402,462 | +3,833 | 0.00% | 4,015,204 |
| 2023-11-21 | 2023-11-17 | 9.966 | 398,629 | -1,916 | 0.00% | 3,972,804 |
| 2023-11-20 | 2023-11-16 | 9.966 | 400,545 | -958 | 0.00% | 3,991,899 |
| 2023-11-17 | 2023-11-15 | 10.112 | 401,503 | +958 | 0.00% | 4,060,106 |
| 2023-11-16 | 2023-11-14 | 9.705 | 400,545 | +958 | 0.00% | 3,887,399 |
| 2023-11-15 | 2023-11-13 | 9.695 | 399,587 | +7,666 | 0.00% | 3,873,931 |
| 2023-11-14 | 2023-11-10 | 9.674 | 391,921 | +1,917 | 0.00% | 3,791,430 |
| 2023-11-10 | 2023-11-08 | 9.977 | 390,004 | +3,833 | 0.00% | 3,890,915 |
| 2023-11-09 | 2023-11-07 | 10.196 | 386,171 | -3,833 | 0.00% | 3,937,305 |
| 2023-11-08 | 2023-11-06 | 10.227 | 390,004 | -3,833 | 0.00% | 3,988,595 |
| 2023-11-07 | 2023-11-03 | 9.893 | 393,837 | -6,708 | 0.00% | 3,896,276 |
| 2023-11-06 | 2023-11-02 | 9.590 | 400,545 | -15,332 | 0.00% | 3,841,419 |
| 2023-10-27 | 2023-10-25 | 9.163 | 415,877 | +2,875 | 0.00% | 3,810,520 |
| 2023-10-26 | 2023-10-24 | 9.079 | 413,002 | +1,916 | 0.00% | 3,749,698 |
| 2023-10-25 | 2023-10-20 | 9.142 | 411,086 | +5,750 | 0.00% | 3,758,042 |
| 2023-10-24 | 2023-10-19 | 9.288 | 405,336 | +2,874 | 0.00% | 3,764,697 |
| 2023-10-20 | 2023-10-18 | 9.737 | 402,462 | -958 | 0.00% | 3,918,604 |
| 2023-10-18 | 2023-10-16 | 9.611 | 403,420 | -958 | 0.00% | 3,877,411 |
| 2023-10-17 | 2023-10-13 | 9.726 | 404,378 | -958 | 0.00% | 3,933,039 |
| 2023-10-16 | 2023-10-12 | 9.862 | 405,336 | -4,792 | 0.00% | 3,997,347 |
| 2023-10-12 | 2023-10-10 | 9.434 | 410,128 | +959 | 0.00% | 3,869,124 |
| 2023-10-10 | 2023-10-06 | 9.298 | 409,169 | -959 | 0.00% | 3,804,567 |
| 2023-10-09 | 2023-10-05 | 9.246 | 410,128 | -9,582 | 0.00% | 3,792,084 |
| 2023-10-06 | 2023-10-04 | 9.267 | 419,710 | +22,998 | 0.00% | 3,889,440 |
| 2023-10-04 | 2023-09-29 | 9.643 | 396,712 | +3,833 | 0.00% | 3,825,358 |
| 2023-10-03 | 2023-09-28 | 9.465 | 392,879 | -2,875 | 0.00% | 3,718,698 |
| 2023-09-28 | 2023-09-26 | 9.538 | 395,754 | +1,917 | 0.00% | 3,774,821 |
| 2023-09-27 | 2023-09-25 | 9.716 | 393,837 | -959 | 0.00% | 3,826,406 |
| 2023-09-26 | 2023-09-22 | 9.935 | 394,796 | +1,917 | 0.00% | 3,922,243 |
| 2023-09-25 | 2023-09-21 | 9.768 | 392,879 | +2,875 | 0.00% | 3,837,598 |
| 2023-09-22 | 2023-09-20 | 9.893 | 390,004 | +6,707 | 0.00% | 3,858,355 |
| 2023-09-18 | 2023-09-14 | 10.071 | 383,297 | -28,747 | 0.00% | 3,860,002 |
| 2023-09-15 | 2023-09-13 | 10.123 | 412,044 | +23,956 | 0.00% | 4,171,000 |
| 2023-09-14 | 2023-09-12 | 10.279 | 388,088 | +9,582 | 0.00% | 3,989,250 |
| 2023-09-11 | 2023-09-06 | 10.248 | 378,506 | -1,916 | 0.00% | 3,878,904 |
| 2023-09-07 | 2023-09-05 | 10.279 | 380,422 | -958 | 0.00% | 3,910,450 |
| 2023-09-06 | 2023-09-04 | 10.519 | 381,380 | +2,874 | 0.00% | 4,011,837 |
| 2023-09-04 | 2023-08-30 | 10.258 | 378,506 | -9,582 | 0.00% | 3,882,854 |
| 2023-08-31 | 2023-08-29 | 10.248 | 388,088 | -4,791 | 0.00% | 3,977,100 |
| 2023-08-29 | 2023-08-25 | 9.924 | 392,879 | +5,749 | 0.00% | 3,899,098 |
| 2023-08-28 | 2023-08-24 | 9.862 | 387,130 | +959 | 0.00% | 3,817,803 |
| 2023-08-25 | 2023-08-23 | 9.601 | 386,171 | -959 | 0.00% | 3,707,595 |
| 2023-08-24 | 2023-08-22 | 9.705 | 387,130 | -2,874 | 0.00% | 3,757,203 |
| 2023-08-23 | 2023-08-21 | 9.643 | 390,004 | +22,997 | 0.00% | 3,760,676 |
| 2023-08-22 | 2023-08-18 | 9.872 | 367,007 | +5,750 | 0.00% | 3,623,183 |
| 2023-08-21 | 2023-08-17 | 10.133 | 361,257 | +6,707 | 0.00% | 3,660,668 |
| 2023-08-17 | 2023-08-15 | 10.091 | 354,550 | +5,750 | 0.00% | 3,577,905 |
| 2023-08-15 | 2023-08-11 | 10.404 | 348,800 | +958 | 0.00% | 3,629,079 |
| 2023-08-11 | 2023-08-09 | 10.770 | 347,842 | +1,917 | 0.00% | 3,746,162 |
| 2023-08-10 | 2023-08-08 | 10.832 | 345,925 | +4,791 | 0.00% | 3,747,176 |
| 2023-08-04 | 2023-08-02 | 11.292 | 341,134 | -2,875 | 0.00% | 3,851,919 |
| 2023-08-03 | 2023-08-01 | 11.458 | 344,009 | -958 | 0.00% | 3,941,822 |
| 2023-08-02 | 2023-07-31 | 11.751 | 344,967 | -28,747 | 0.00% | 4,053,599 |
| 2023-08-01 | 2023-07-28 | 11.417 | 373,714 | -1,917 | 0.00% | 4,266,596 |
| 2023-07-31 | 2023-07-27 | 11.375 | 375,631 | -21,081 | 0.00% | 4,272,802 |
| 2023-07-27 | 2023-07-25 | 10.540 | 396,712 | -11,499 | 0.00% | 4,181,398 |
| 2023-07-26 | 2023-07-24 | 9.778 | 408,211 | +1,916 | 0.00% | 3,991,619 |
| 2023-07-25 | 2023-07-21 | 9.977 | 406,295 | +4,792 | 0.00% | 4,053,444 |
| 2023-07-21 | 2023-07-19 | 10.112 | 401,503 | +958 | 0.00% | 4,060,106 |
| 2023-07-20 | 2023-07-18 | 10.154 | 400,545 | +1,916 | 0.00% | 4,067,139 |
| 2023-07-18 | 2023-07-13 | 10.279 | 398,629 | +2,875 | 0.00% | 4,097,604 |
| 2023-07-10 | 2023-07-06 | 10.206 | 395,754 | +2,875 | 0.00% | 4,039,141 |
| 2023-07-07 | 2023-07-05 | 10.331 | 392,879 | +2,875 | 0.00% | 4,058,998 |
| 2023-07-06 | 2023-07-04 | 10.582 | 390,004 | -1,917 | 0.00% | 4,126,975 |
| 2023-07-05 | 2023-07-03 | 10.603 | 391,921 | -15,332 | 0.00% | 4,155,441 |
| 2023-07-04 | 2023-06-30 | 9.977 | 407,253 | -1,916 | 0.00% | 4,063,002 |
| 2023-07-03 | 2023-06-29 | 9.705 | 409,169 | +4,791 | 0.00% | 3,971,097 |
| 2023-06-30 | 2023-06-28 | 9.778 | 404,378 | -958 | 0.00% | 3,954,139 |
| 2023-06-29 | 2023-06-27 | 9.810 | 405,336 | +1,916 | 0.00% | 3,976,197 |
| 2023-06-28 | 2023-06-26 | 9.653 | 403,420 | +958 | 0.00% | 3,894,251 |
| 2023-06-26 | 2023-06-21 | 9.997 | 402,462 | +1,917 | 0.00% | 4,023,604 |
| 2023-06-23 | 2023-06-20 | 10.154 | 400,545 | -6,708 | 0.00% | 4,067,139 |
| 2023-06-21 | 2023-06-19 | 10.415 | 407,253 | +958 | 0.00% | 4,241,502 |
| 2023-06-20 | 2023-06-16 | 10.373 | 406,295 | -13,415 | 0.00% | 4,214,564 |
| 2023-06-19 | 2023-06-15 | 10.363 | 419,710 | +3,833 | 0.00% | 4,349,340 |
| 2023-06-16 | 2023-06-14 | 10.154 | 415,877 | +1,916 | 0.00% | 4,222,820 |
| 2023-06-15 | 2023-06-13 | 10.091 | 413,961 | -958 | 0.00% | 4,177,445 |
| 2023-06-13 | 2023-06-09 | 9.956 | 414,919 | -8,624 | 0.00% | 4,130,822 |
| 2023-06-12 | 2023-06-08 | 9.810 | 423,543 | -16,290 | 0.00% | 4,154,801 |
| 2023-06-09 | 2023-06-07 | 9.956 | 439,833 | -6,708 | 0.00% | 4,378,860 |
| 2023-06-08 | 2023-06-06 | 9.851 | 446,541 | +6,708 | 0.00% | 4,399,043 |
| 2023-06-07 | 2023-06-05 | 9.789 | 439,833 | +958 | 0.00% | 4,305,420 |
| 2023-06-05 | 2023-06-01 | 9.615 | 438,875 | +11,576 | 0.00% | 4,219,863 |
| 2023-06-02 | 2023-05-31 | 9.722 | 427,299 | -5,623 | 0.00% | 4,154,158 |
| 2023-06-01 | 2023-05-30 | 9.861 | 432,922 | -4,685 | 0.00% | 4,268,884 |
| 2023-05-31 | 2023-05-29 | 9.797 | 437,607 | +3,748 | 0.00% | 4,287,061 |
| 2023-05-30 | 2023-05-25 | 9.903 | 433,859 | +7,497 | 0.00% | 4,296,643 |
| 2023-05-29 | 2023-05-24 | 10.234 | 426,362 | -6,560 | 0.00% | 4,363,448 |
| 2023-05-25 | 2023-05-23 | 10.330 | 432,922 | +937 | 0.00% | 4,472,164 |
| 2023-05-24 | 2023-05-22 | 10.266 | 431,985 | +7,497 | 0.00% | 4,434,825 |
| 2023-05-22 | 2023-05-18 | 10.095 | 424,488 | -3,748 | 0.00% | 4,285,379 |
| 2023-05-19 | 2023-05-17 | 10.106 | 428,236 | +2,811 | 0.00% | 4,327,787 |
| 2023-05-18 | 2023-05-16 | 10.384 | 425,425 | +2,811 | 0.00% | 4,417,419 |
| 2023-05-15 | 2023-05-11 | 10.533 | 422,614 | +1,874 | 0.00% | 4,451,371 |
| 2023-05-12 | 2023-05-10 | 10.490 | 420,740 | -7,496 | 0.00% | 4,413,672 |
| 2023-05-10 | 2023-05-08 | 10.469 | 428,236 | -9,371 | 0.00% | 4,483,167 |
| 2023-05-09 | 2023-05-05 | 10.309 | 437,607 | -14,056 | 0.00% | 4,511,221 |
| 2023-05-08 | 2023-05-04 | 10.234 | 451,663 | -7,496 | 0.00% | 4,622,382 |
| 2023-05-05 | 2023-05-03 | 10.031 | 459,159 | -31,860 | 0.00% | 4,605,997 |
| 2023-05-04 | 2023-05-02 | 10.138 | 491,019 | +25,300 | 0.01% | 4,977,997 |
| 2023-05-03 | 2023-04-28 | 10.298 | 465,719 | +937 | 0.00% | 4,796,053 |
| 2023-04-28 | 2023-04-26 | 10.405 | 464,782 | -2,811 | 0.00% | 4,836,004 |
| 2023-04-27 | 2023-04-25 | 10.213 | 467,593 | -937 | 0.00% | 4,775,432 |
| 2023-04-26 | 2023-04-24 | 10.287 | 468,530 | +4,685 | 0.00% | 4,820,001 |
| 2023-04-25 | 2023-04-21 | 10.330 | 463,845 | +16,868 | 0.00% | 4,791,604 |
| 2023-04-24 | 2023-04-20 | 10.533 | 446,977 | +5,622 | 0.00% | 4,707,985 |
| 2023-04-21 | 2023-04-19 | 10.661 | 441,355 | -4,685 | 0.00% | 4,705,289 |
| 2023-04-20 | 2023-04-18 | 11.077 | 446,040 | +2,811 | 0.00% | 4,940,875 |
| 2023-04-19 | 2023-04-17 | 11.227 | 443,229 | -5,623 | 0.00% | 4,975,957 |
| 2023-04-18 | 2023-04-14 | 10.821 | 448,852 | -12,181 | 0.00% | 4,857,064 |
| 2023-04-17 | 2023-04-13 | 10.416 | 461,033 | +7,496 | 0.00% | 4,801,916 |
| 2023-04-14 | 2023-04-12 | 10.512 | 453,537 | +4,685 | 0.00% | 4,767,401 |
| 2023-04-13 | 2023-04-11 | 10.640 | 448,852 | -12,181 | 0.00% | 4,775,634 |
| 2023-04-12 | 2023-04-06 | 10.405 | 461,033 | -3,749 | 0.00% | 4,796,996 |
| 2023-04-11 | 2023-04-04 | 10.394 | 464,782 | +14,056 | 0.00% | 4,831,044 |
| 2023-04-06 | 2023-04-03 | 10.736 | 450,726 | -10,307 | 0.00% | 4,838,863 |
| 2023-04-04 | 2023-03-31 | 10.778 | 461,033 | -9,371 | 0.00% | 4,969,196 |
| 2023-04-03 | 2023-03-30 | 10.640 | 470,404 | +4,685 | 0.00% | 5,004,940 |
| 2023-03-31 | 2023-03-29 | 10.618 | 465,719 | +9,371 | 0.00% | 4,945,153 |
| 2023-03-30 | 2023-03-28 | 10.640 | 456,348 | -14,993 | 0.00% | 4,855,389 |
| 2023-03-29 | 2023-03-27 | 10.437 | 471,341 | +937 | 0.01% | 4,919,339 |
| 2023-03-28 | 2023-03-24 | 10.693 | 470,404 | -1,874 | 0.00% | 5,030,040 |
| 2023-03-27 | 2023-03-23 | 10.778 | 472,278 | +13,119 | 0.01% | 5,090,399 |
| 2023-03-24 | 2023-03-22 | 10.416 | 459,159 | +8,433 | 0.00% | 4,782,397 |
| 2023-03-23 | 2023-03-21 | 10.138 | 450,726 | -937 | 0.00% | 4,569,503 |
| 2023-03-22 | 2023-03-20 | 9.765 | 451,663 | +2,811 | 0.00% | 4,410,302 |
| 2023-03-20 | 2023-03-16 | 9.775 | 448,852 | +24,364 | 0.00% | 4,387,644 |
| 2023-03-17 | 2023-03-15 | 9.733 | 424,488 | -937 | 0.00% | 4,131,359 |
| 2023-03-16 | 2023-03-14 | 9.508 | 425,425 | +12,182 | 0.00% | 4,045,139 |
| 2023-03-15 | 2023-03-13 | 9.903 | 413,243 | -937 | 0.00% | 4,092,477 |
| 2023-03-14 | 2023-03-10 | 10.106 | 414,180 | +16,867 | 0.00% | 4,185,736 |
| 2023-03-13 | 2023-03-09 | 10.693 | 397,313 | +16,867 | 0.00% | 4,248,476 |
| 2023-03-10 | 2023-03-08 | 10.928 | 380,446 | +937 | 0.00% | 4,157,437 |
| 2023-03-09 | 2023-03-07 | 11.419 | 379,509 | +937 | 0.00% | 4,333,498 |
| 2023-03-08 | 2023-03-06 | 11.312 | 378,572 | -937 | 0.00% | 4,282,398 |
| 2023-03-07 | 2023-03-03 | 11.333 | 379,509 | +4,685 | 0.00% | 4,301,098 |
| 2023-03-06 | 2023-03-02 | 11.184 | 374,824 | +2,811 | 0.00% | 4,192,001 |
| 2023-03-03 | 2023-03-01 | 11.333 | 372,013 | -1,874 | 0.00% | 4,216,143 |
| 2023-03-02 | 2023-02-28 | 10.864 | 373,887 | +1,874 | 0.00% | 4,061,822 |
| 2023-02-28 | 2023-02-24 | 11.525 | 372,013 | +16,867 | 0.00% | 4,287,603 |
| 2023-02-24 | 2023-02-22 | 12.144 | 355,146 | +6,560 | 0.00% | 4,313,024 |
| 2023-02-23 | 2023-02-21 | 12.315 | 348,586 | +1,874 | 0.00% | 4,292,877 |
| 2023-02-22 | 2023-02-20 | 12.294 | 346,712 | -6,560 | 0.00% | 4,262,399 |
| 2023-02-21 | 2023-02-17 | 12.336 | 353,272 | +938 | 0.00% | 4,358,126 |
| 2023-02-20 | 2023-02-16 | 12.486 | 352,334 | -1,875 | 0.00% | 4,399,194 |
| 2023-02-17 | 2023-02-15 | 12.400 | 354,209 | +1,875 | 0.00% | 4,392,365 |
| 2023-02-15 | 2023-02-13 | 12.529 | 352,334 | -9,371 | 0.00% | 4,414,234 |
| 2023-02-14 | 2023-02-10 | 12.400 | 361,705 | +14,993 | 0.00% | 4,485,319 |
| 2023-02-13 | 2023-02-09 | 12.827 | 346,712 | +4,685 | 0.00% | 4,447,399 |
| 2023-02-10 | 2023-02-08 | 12.550 | 342,027 | +14,056 | 0.00% | 4,292,402 |
| 2023-02-09 | 2023-02-07 | 12.891 | 327,971 | +4,685 | 0.00% | 4,228,001 |
| 2023-02-08 | 2023-02-06 | 12.977 | 323,286 | +2,812 | 0.00% | 4,195,205 |
| 2023-02-07 | 2023-02-03 | 13.489 | 320,474 | +2,811 | 0.00% | 4,322,874 |
| 2023-02-06 | 2023-02-02 | 13.702 | 317,663 | +10,307 | 0.00% | 4,352,757 |
| 2023-02-03 | 2023-02-01 | 14.172 | 307,356 | +937 | 0.00% | 4,355,846 |
| 2023-02-02 | 2023-01-31 | 13.489 | 306,419 | -2,811 | 0.00% | 4,133,286 |
| 2023-02-01 | 2023-01-30 | 13.724 | 309,230 | -2,811 | 0.00% | 4,243,804 |
| 2023-01-31 | 2023-01-27 | 13.916 | 312,041 | -3,748 | 0.00% | 4,342,321 |
| 2023-01-30 | 2023-01-26 | 13.724 | 315,789 | -37,483 | 0.00% | 4,333,818 |
| 2023-01-27 | 2023-01-20 | 12.849 | 353,272 | -17,804 | 0.00% | 4,539,086 |
| 2023-01-26 | 2023-01-19 | 12.657 | 371,076 | -937 | 0.00% | 4,696,564 |
| 2023-01-20 | 2023-01-18 | 12.465 | 372,013 | +4,686 | 0.00% | 4,636,964 |
| 2023-01-19 | 2023-01-17 | 12.272 | 367,327 | +4,685 | 0.00% | 4,507,995 |
| 2023-01-18 | 2023-01-16 | 12.507 | 362,642 | +18,741 | 0.00% | 4,535,639 |
| 2023-01-17 | 2023-01-13 | 12.934 | 343,901 | +22,490 | 0.00% | 4,448,041 |
| 2023-01-13 | 2023-01-11 | 12.827 | 321,411 | -19,679 | 0.00% | 4,122,854 |
| 2023-01-12 | 2023-01-10 | 13.190 | 341,090 | +13,119 | 0.00% | 4,499,043 |
| 2023-01-11 | 2023-01-09 | 12.443 | 327,971 | +9,371 | 0.00% | 4,081,001 |
| 2023-01-10 | 2023-01-06 | 12.742 | 318,600 | +7,496 | 0.00% | 4,059,596 |
| 2023-01-09 | 2023-01-05 | 13.212 | 311,104 | -1,874 | 0.00% | 4,110,162 |
| 2023-01-06 | 2023-01-04 | 12.849 | 312,978 | -2,811 | 0.00% | 4,021,361 |
| 2023-01-05 | 2023-01-03 | 12.657 | 315,789 | -2,811 | 0.00% | 3,996,818 |
| 2023-01-04 | 2022-12-30 | 12.166 | 318,600 | -937 | 0.00% | 3,875,996 |
| 2023-01-03 | 2022-12-29 | 12.123 | 319,537 | +1,874 | 0.00% | 3,873,756 |
| 2022-12-30 | 2022-12-28 | 12.123 | 317,663 | -937 | 0.00% | 3,851,037 |
| 2022-12-29 | 2022-12-23 | 12.443 | 318,600 | +937 | 0.00% | 3,964,396 |
| 2022-12-28 | 2022-12-22 | 12.763 | 317,663 | -10,308 | 0.00% | 4,054,437 |
| 2022-12-23 | 2022-12-21 | 12.336 | 327,971 | +5,622 | 0.00% | 4,046,001 |
| 2022-12-22 | 2022-12-20 | 12.400 | 322,349 | +13,119 | 0.00% | 3,997,286 |
| 2022-12-21 | 2022-12-19 | 12.934 | 309,230 | +937 | 0.00% | 3,999,604 |
| 2022-12-19 | 2022-12-15 | 12.806 | 308,293 | +937 | 0.00% | 3,948,004 |
| 2022-12-16 | 2022-12-14 | 12.870 | 307,356 | +3,749 | 0.00% | 3,955,685 |
| 2022-12-15 | 2022-12-13 | 12.998 | 303,607 | -937 | 0.00% | 3,946,315 |
| 2022-12-14 | 2022-12-12 | 12.827 | 304,544 | +1,874 | 0.00% | 3,906,495 |
| 2022-12-13 | 2022-12-09 | 13.382 | 302,670 | +5,622 | 0.00% | 4,050,416 |
| 2022-12-12 | 2022-12-08 | 13.468 | 297,048 | -3,748 | 0.00% | 4,000,541 |
| 2022-12-09 | 2022-12-07 | 12.955 | 300,796 | +4,685 | 0.00% | 3,896,938 |
| 2022-12-08 | 2022-12-06 | 13.190 | 296,111 | -4,685 | 0.00% | 3,905,762 |
| 2022-12-07 | 2022-12-05 | 12.913 | 300,796 | +7,496 | 0.00% | 3,884,098 |
| 2022-12-06 | 2022-12-02 | 12.358 | 293,300 | +3,749 | 0.00% | 3,624,544 |
| 2022-12-05 | 2022-12-01 | 12.379 | 289,551 | -11,245 | 0.00% | 3,584,394 |
| 2022-12-02 | 2022-11-30 | 12.144 | 300,796 | -20,615 | 0.00% | 3,652,978 |
| 2022-12-01 | 2022-11-29 | 10.949 | 321,411 | -14,056 | 0.00% | 3,519,175 |
| 2022-11-30 | 2022-11-28 | 10.320 | 335,467 | +5,622 | 0.00% | 3,461,856 |
| 2022-11-29 | 2022-11-25 | 10.341 | 329,845 | +1,874 | 0.00% | 3,410,880 |
| 2022-11-28 | 2022-11-24 | 10.661 | 327,971 | +3,748 | 0.00% | 3,496,501 |
| 2022-11-25 | 2022-11-23 | 10.693 | 324,223 | +9,371 | 0.00% | 3,466,924 |
| 2022-11-24 | 2022-11-22 | 10.757 | 314,852 | +937 | 0.00% | 3,386,879 |
| 2022-11-23 | 2022-11-21 | 10.992 | 313,915 | +2,811 | 0.00% | 3,450,500 |
| 2022-11-22 | 2022-11-18 | 11.141 | 311,104 | +4,685 | 0.00% | 3,466,082 |
| 2022-11-18 | 2022-11-16 | 11.611 | 306,419 | +7,497 | 0.00% | 3,557,765 |
| 2022-11-17 | 2022-11-15 | 12.187 | 298,922 | -11,245 | 0.00% | 3,642,979 |
| 2022-11-16 | 2022-11-14 | 11.248 | 310,167 | -14,993 | 0.00% | 3,488,743 |
| 2022-11-14 | 2022-11-10 | 10.394 | 325,160 | -4,685 | 0.00% | 3,379,783 |
| 2022-11-11 | 2022-11-09 | 11.013 | 329,845 | +20,615 | 0.00% | 3,632,640 |
| 2022-11-10 | 2022-11-08 | 11.718 | 309,230 | -9,370 | 0.00% | 3,623,403 |
| 2022-11-09 | 2022-11-07 | 11.547 | 318,600 | -1,874 | 0.00% | 3,678,796 |
| 2022-11-08 | 2022-11-04 | 10.949 | 320,474 | -10,308 | 0.00% | 3,508,915 |
| 2022-11-07 | 2022-11-03 | 9.711 | 330,782 | -13,119 | 0.00% | 3,212,299 |
| 2022-11-04 | 2022-11-02 | 10.127 | 343,901 | -7,496 | 0.00% | 3,482,831 |
| 2022-11-03 | 2022-11-01 | 9.626 | 351,397 | -14,056 | 0.00% | 3,382,496 |
| 2022-11-02 | 2022-10-31 | 9.007 | 365,453 | -2,811 | 0.00% | 3,291,597 |
| 2022-11-01 | 2022-10-28 | 8.986 | 368,264 | +14,992 | 0.00% | 3,309,056 |
| 2022-10-31 | 2022-10-27 | 9.615 | 353,272 | +4,686 | 0.00% | 3,396,775 |
| 2022-10-28 | 2022-10-26 | 9.466 | 348,586 | +14,056 | 0.00% | 3,299,638 |
| 2022-10-27 | 2022-10-25 | 9.444 | 334,530 | -9,371 | 0.00% | 3,159,447 |
| 2022-10-26 | 2022-10-24 | 9.359 | 343,901 | +7,497 | 0.00% | 3,218,591 |
| 2022-10-25 | 2022-10-21 | 10.010 | 336,404 | +2,811 | 0.00% | 3,367,416 |
| 2022-10-24 | 2022-10-20 | 9.957 | 333,593 | +14,056 | 0.00% | 3,321,477 |
| 2022-10-21 | 2022-10-19 | 10.469 | 319,537 | +937 | 0.00% | 3,345,206 |
| 2022-10-20 | 2022-10-18 | 10.992 | 318,600 | -12,182 | 0.00% | 3,501,997 |
| 2022-10-19 | 2022-10-17 | 10.533 | 330,782 | +20,615 | 0.00% | 3,484,109 |
| 2022-10-18 | 2022-10-14 | 10.757 | 310,167 | -2,811 | 0.00% | 3,336,482 |
| 2022-10-17 | 2022-10-13 | 10.480 | 312,978 | +11,245 | 0.00% | 3,279,880 |
| 2022-10-14 | 2022-10-12 | 10.864 | 301,733 | +5,622 | 0.00% | 3,277,957 |
| 2022-10-13 | 2022-10-11 | 10.906 | 296,111 | +10,308 | 0.00% | 3,229,521 |
| 2022-10-12 | 2022-10-10 | 10.949 | 285,803 | +10,307 | 0.00% | 3,129,298 |
| 2022-10-11 | 2022-10-07 | 11.632 | 275,496 | +937 | 0.00% | 3,204,605 |
| 2022-10-10 | 2022-10-06 | 11.803 | 274,559 | -5,622 | 0.00% | 3,240,586 |
| 2022-10-07 | 2022-10-05 | 12.272 | 280,181 | +3,748 | 0.00% | 3,438,502 |
| 2022-10-05 | 2022-09-30 | 11.547 | 276,433 | +937 | 0.00% | 3,191,904 |
| 2022-10-03 | 2022-09-29 | 11.696 | 275,496 | +5,623 | 0.00% | 3,222,245 |
| 2022-09-28 | 2022-09-26 | 12.955 | 269,873 | -937 | 0.00% | 3,496,317 |
| 2022-09-27 | 2022-09-23 | 12.955 | 270,810 | -3,749 | 0.00% | 3,508,457 |
| 2022-09-26 | 2022-09-22 | 13.148 | 274,559 | -2,811 | 0.00% | 3,609,767 |
| 2022-09-23 | 2022-09-21 | 13.254 | 277,370 | +3,749 | 0.00% | 3,676,324 |
| 2022-09-21 | 2022-09-19 | 13.724 | 273,621 | +937 | 0.00% | 3,755,114 |
| 2022-09-20 | 2022-09-16 | 13.937 | 272,684 | +2,811 | 0.00% | 3,800,455 |
| 2022-09-19 | 2022-09-15 | 14.279 | 269,873 | +2,811 | 0.00% | 3,853,437 |
| 2022-09-16 | 2022-09-14 | 14.599 | 267,062 | +2,811 | 0.00% | 3,898,800 |
| 2022-09-14 | 2022-09-09 | 15.111 | 264,251 | +1,874 | 0.00% | 3,993,122 |
| 2022-09-13 | 2022-09-08 | 14.770 | 262,377 | +937 | 0.00% | 3,875,204 |
| 2022-09-08 | 2022-09-06 | 15.517 | 261,440 | -15,930 | 0.00% | 4,056,665 |
| 2022-09-07 | 2022-09-05 | 15.026 | 277,370 | +3,749 | 0.00% | 4,167,685 |
| 2022-09-06 | 2022-09-02 | 16.157 | 273,621 | +1,874 | 0.00% | 4,420,873 |
| 2022-09-05 | 2022-09-01 | 16.477 | 271,747 | +4,685 | 0.00% | 4,477,595 |
| 2022-09-02 | 2022-08-31 | 16.968 | 267,062 | +2,811 | 0.00% | 4,531,500 |
| 2022-09-01 | 2022-08-30 | 17.352 | 264,251 | +11,245 | 0.00% | 4,585,323 |
| 2022-08-31 | 2022-08-29 | 17.544 | 253,006 | +1,874 | 0.00% | 4,438,798 |
| 2022-08-30 | 2022-08-26 | 17.245 | 251,132 | -3,748 | 0.00% | 4,330,880 |
| 2022-08-29 | 2022-08-25 | 17.011 | 254,880 | -3,748 | 0.00% | 4,335,676 |
| 2022-08-26 | 2022-08-24 | 16.477 | 258,628 | +6,559 | 0.00% | 4,261,432 |
| 2022-08-25 | 2022-08-23 | 17.245 | 252,069 | +17,804 | 0.00% | 4,347,039 |
| 2022-08-24 | 2022-08-22 | 18.398 | 234,265 | -937 | 0.00% | 4,310,001 |
| 2022-08-23 | 2022-08-19 | 18.590 | 235,202 | +3,748 | 0.00% | 4,372,420 |
| 2022-08-22 | 2022-08-18 | 17.950 | 231,454 | +1,874 | 0.00% | 4,154,544 |
| 2022-08-19 | 2022-08-17 | 18.526 | 229,580 | +937 | 0.00% | 4,253,207 |
| 2022-08-18 | 2022-08-16 | 18.611 | 228,643 | -5,622 | 0.00% | 4,255,368 |
| 2022-08-17 | 2022-08-15 | 18.419 | 234,265 | +2,811 | 0.00% | 4,315,001 |
| 2022-08-16 | 2022-08-12 | 18.611 | 231,454 | -4,685 | 0.00% | 4,307,685 |
| 2022-08-15 | 2022-08-11 | 18.505 | 236,139 | -1,874 | 0.00% | 4,369,679 |
| 2022-08-12 | 2022-08-10 | 18.163 | 238,013 | +5,622 | 0.00% | 4,323,077 |
| 2022-08-11 | 2022-08-09 | 18.654 | 232,391 | +5,623 | 0.00% | 4,335,043 |
| 2022-08-10 | 2022-08-08 | 18.974 | 226,768 | -1,875 | 0.00% | 4,302,751 |
| 2022-08-09 | 2022-08-05 | 19.038 | 228,643 | +6,560 | 0.00% | 4,352,968 |
| 2022-08-08 | 2022-08-04 | 19.444 | 222,083 | -6,560 | 0.00% | 4,318,137 |
| 2022-08-05 | 2022-08-03 | 18.761 | 228,643 | -4,685 | 0.00% | 4,289,528 |
| 2022-08-04 | 2022-08-02 | 18.142 | 233,328 | +2,811 | 0.00% | 4,233,002 |
| 2022-08-03 | 2022-08-01 | 18.675 | 230,517 | -24,363 | 0.00% | 4,305,006 |
| 2022-08-02 | 2022-07-29 | 16.541 | 254,880 | -3,748 | 0.00% | 4,215,996 |
| 2022-08-01 | 2022-07-28 | 16.392 | 258,628 | +1,874 | 0.00% | 4,239,352 |
| 2022-07-29 | 2022-07-27 | 16.626 | 256,754 | +1,874 | 0.00% | 4,268,914 |
| 2022-07-28 | 2022-07-26 | 17.267 | 254,880 | -6,560 | 0.00% | 4,400,956 |
| 2022-07-27 | 2022-07-25 | 17.096 | 261,440 | +7,497 | 0.00% | 4,469,586 |
| 2022-07-26 | 2022-07-22 | 17.523 | 253,943 | +1,874 | 0.00% | 4,449,817 |
| 2022-07-25 | 2022-07-21 | 17.502 | 252,069 | +937 | 0.00% | 4,411,599 |
| 2022-07-21 | 2022-07-19 | 17.608 | 251,132 | +937 | 0.00% | 4,422,000 |
| 2022-07-20 | 2022-07-18 | 17.971 | 250,195 | +2,811 | 0.00% | 4,496,281 |
| 2022-07-19 | 2022-07-15 | 17.800 | 247,384 | -937 | 0.00% | 4,403,524 |
| 2022-07-15 | 2022-07-13 | 17.800 | 248,321 | +1,874 | 0.00% | 4,420,203 |
| 2022-07-13 | 2022-07-11 | 17.928 | 246,447 | -1,874 | 0.00% | 4,418,405 |
| 2022-07-12 | 2022-07-08 | 18.547 | 248,321 | +3,748 | 0.00% | 4,605,703 |
| 2022-07-11 | 2022-07-07 | 18.675 | 244,573 | -937 | 0.00% | 4,567,508 |
| 2022-07-08 | 2022-07-06 | 17.502 | 245,510 | +4,686 | 0.00% | 4,296,806 |
| 2022-07-07 | 2022-07-05 | 17.950 | 240,824 | -6,560 | 0.00% | 4,322,734 |
| 2022-07-06 | 2022-07-04 | 18.334 | 247,384 | +6,560 | 0.00% | 4,535,524 |
| 2022-07-05 | 2022-06-30 | 19.038 | 240,824 | +2,811 | 0.00% | 4,584,873 |
| 2022-07-04 | 2022-06-29 | 18.675 | 238,013 | +4,685 | 0.00% | 4,444,997 |
| 2022-06-30 | 2022-06-28 | 20.340 | 233,328 | -10,308 | 0.00% | 4,745,943 |
| 2022-06-29 | 2022-06-27 | 19.892 | 243,636 | +938 | 0.00% | 4,846,409 |
| 2022-06-28 | 2022-06-24 | 19.145 | 242,698 | -938 | 0.00% | 4,646,451 |
| 2022-06-27 | 2022-06-23 | 17.971 | 243,636 | -16,867 | 0.00% | 4,378,408 |
| 2022-06-24 | 2022-06-22 | 16.733 | 260,503 | -937 | 0.00% | 4,359,047 |
| 2022-06-23 | 2022-06-21 | 16.072 | 261,440 | +4,686 | 0.00% | 4,201,745 |
| 2022-06-22 | 2022-06-20 | 16.136 | 256,754 | -7,497 | 0.00% | 4,142,874 |
| 2022-06-21 | 2022-06-17 | 15.922 | 264,251 | -4,685 | 0.00% | 4,207,442 |
| 2022-06-20 | 2022-06-16 | 15.538 | 268,936 | -937 | 0.00% | 4,178,718 |
| 2022-06-17 | 2022-06-15 | 16.157 | 269,873 | -9,371 | 0.00% | 4,360,317 |
| 2022-06-16 | 2022-06-14 | 15.602 | 279,244 | -2,811 | 0.00% | 4,356,763 |
| 2022-06-15 | 2022-06-13 | 15.837 | 282,055 | +4,685 | 0.00% | 4,466,840 |
| 2022-06-14 | 2022-06-10 | 16.392 | 277,370 | -3,748 | 0.00% | 4,546,565 |
| 2022-06-13 | 2022-06-09 | 15.538 | 281,118 | -5,622 | 0.00% | 4,368,001 |
| 2022-06-10 | 2022-06-08 | 16.178 | 286,740 | -8,434 | 0.00% | 4,638,955 |
| 2022-06-09 | 2022-06-07 | 15.901 | 295,174 | +3,748 | 0.00% | 4,693,503 |
| 2022-06-08 | 2022-06-06 | 16.221 | 291,426 | -1,874 | 0.00% | 4,727,207 |
| 2022-06-07 | 2022-06-02 | 16.349 | 293,300 | -1,874 | 0.00% | 4,795,165 |
| 2022-06-06 | 2022-06-01 | 16.491 | 295,174 | +7,497 | 0.00% | 4,867,677 |
| 2022-06-02 | 2022-05-31 | 16.231 | 287,677 | +2,115 | 0.00% | 4,669,336 |
| 2022-06-01 | 2022-05-30 | 15.777 | 285,562 | +12,014 | 0.00% | 4,505,227 |
| 2022-05-31 | 2022-05-27 | 15.798 | 273,548 | +3,697 | 0.00% | 4,321,605 |
| 2022-05-30 | 2022-05-26 | 15.690 | 269,851 | +9,241 | 0.00% | 4,233,999 |
| 2022-05-27 | 2022-05-25 | 15.971 | 260,610 | +3,697 | 0.00% | 4,162,326 |
| 2022-05-26 | 2022-05-24 | 15.279 | 256,913 | -3,697 | 0.00% | 3,925,360 |
| 2022-05-25 | 2022-05-23 | 14.760 | 260,610 | +6,469 | 0.00% | 3,846,486 |
| 2022-05-24 | 2022-05-20 | 14.803 | 254,141 | -924 | 0.00% | 3,762,006 |
| 2022-05-23 | 2022-05-19 | 14.543 | 255,065 | -1,848 | 0.00% | 3,709,444 |
| 2022-05-20 | 2022-05-18 | 14.889 | 256,913 | +9,241 | 0.00% | 3,825,280 |
| 2022-05-19 | 2022-05-17 | 14.760 | 247,672 | -12,013 | 0.00% | 3,655,527 |
| 2022-05-17 | 2022-05-13 | 13.807 | 259,685 | -7,394 | 0.00% | 3,585,554 |
| 2022-05-16 | 2022-05-12 | 12.769 | 267,079 | +925 | 0.00% | 3,410,205 |
| 2022-05-13 | 2022-05-11 | 12.898 | 266,154 | -4,621 | 0.00% | 3,432,954 |
| 2022-05-12 | 2022-05-10 | 12.076 | 270,775 | -1,849 | 0.00% | 3,269,877 |
| 2022-05-11 | 2022-05-06 | 12.552 | 272,624 | +2,773 | 0.00% | 3,422,006 |
| 2022-05-10 | 2022-05-05 | 13.439 | 269,851 | +924 | 0.00% | 3,626,639 |
| 2022-05-06 | 2022-05-04 | 13.504 | 268,927 | -924 | 0.00% | 3,631,681 |
| 2022-05-05 | 2022-05-03 | 13.461 | 269,851 | -924 | 0.00% | 3,632,479 |
| 2022-05-04 | 2022-04-29 | 13.461 | 270,775 | +1,848 | 0.00% | 3,644,917 |
| 2022-05-03 | 2022-04-28 | 13.072 | 268,927 | +924 | 0.00% | 3,515,281 |
| 2022-04-29 | 2022-04-27 | 12.530 | 268,003 | -4,621 | 0.00% | 3,358,203 |
| 2022-04-28 | 2022-04-26 | 12.119 | 272,624 | -8,317 | 0.00% | 3,304,006 |
| 2022-04-27 | 2022-04-25 | 11.686 | 280,941 | +17,559 | 0.00% | 3,283,202 |
| 2022-04-26 | 2022-04-22 | 12.552 | 263,382 | -2,772 | 0.00% | 3,306,000 |
| 2022-04-25 | 2022-04-21 | 12.769 | 266,154 | -2,773 | 0.00% | 3,398,394 |
| 2022-04-22 | 2022-04-20 | 13.158 | 268,927 | -2,772 | 0.00% | 3,538,561 |
| 2022-04-21 | 2022-04-19 | 12.747 | 271,699 | +4,620 | 0.00% | 3,463,315 |
| 2022-04-20 | 2022-04-14 | 12.769 | 267,079 | -10,165 | 0.00% | 3,410,205 |
| 2022-04-14 | 2022-04-12 | 12.163 | 277,244 | +91,490 | 0.00% | 3,371,997 |
| 2022-04-13 | 2022-04-11 | 12.054 | 185,754 | +10,166 | 0.00% | 2,239,144 |
| 2022-04-11 | 2022-04-07 | 12.833 | 175,588 | +1,848 | 0.00% | 2,253,400 |
| 2022-04-07 | 2022-04-04 | 13.483 | 173,740 | +924 | 0.00% | 2,342,484 |
| 2022-04-06 | 2022-04-01 | 13.396 | 172,816 | +12,014 | 0.00% | 2,315,066 |
| 2022-04-04 | 2022-03-31 | 13.374 | 160,802 | +2,773 | 0.00% | 2,150,644 |
| 2022-04-01 | 2022-03-30 | 13.699 | 158,029 | -924 | 0.00% | 2,164,857 |
| 2022-03-30 | 2022-03-28 | 12.552 | 158,953 | -2,773 | 0.00% | 1,995,195 |
| 2022-03-29 | 2022-03-25 | 12.530 | 161,726 | -4,621 | 0.00% | 2,026,502 |
| 2022-03-25 | 2022-03-23 | 12.942 | 166,347 | +1,849 | 0.00% | 2,152,806 |
| 2022-03-24 | 2022-03-22 | 12.747 | 164,498 | +1,848 | 0.00% | 2,096,837 |
| 2022-03-23 | 2022-03-21 | 12.357 | 162,650 | +14,786 | 0.00% | 2,009,920 |
| 2022-03-22 | 2022-03-18 | 12.920 | 147,864 | -5,544 | 0.00% | 1,910,405 |
| 2022-03-21 | 2022-03-17 | 12.552 | 153,408 | +12,013 | 0.00% | 1,925,594 |
| 2022-03-18 | 2022-03-16 | 12.595 | 141,395 | -1,848 | 0.00% | 1,780,925 |
| 2022-03-17 | 2022-03-15 | 11.145 | 143,243 | +10,166 | 0.00% | 1,596,502 |
| 2022-03-16 | 2022-03-14 | 11.427 | 133,077 | +1,848 | 0.00% | 1,520,637 |
| 2022-03-15 | 2022-03-11 | 12.379 | 131,229 | +2,772 | 0.00% | 1,624,481 |
| 2022-03-14 | 2022-03-10 | 12.877 | 128,457 | +925 | 0.00% | 1,654,106 |
| 2022-03-11 | 2022-03-09 | 12.704 | 127,532 | -5,545 | 0.00% | 1,620,115 |
| 2022-03-10 | 2022-03-08 | 12.119 | 133,077 | +7,393 | 0.00% | 1,612,797 |
| 2022-03-09 | 2022-03-07 | 13.093 | 125,684 | +1,848 | 0.00% | 1,645,599 |
| 2022-03-08 | 2022-03-04 | 14.197 | 123,836 | -1,848 | 0.00% | 1,758,083 |
| 2022-03-07 | 2022-03-03 | 14.500 | 125,684 | +924 | 0.00% | 1,822,399 |
| 2022-03-04 | 2022-03-02 | 15.387 | 124,760 | +11,090 | 0.00% | 1,919,701 |
| 2022-03-03 | 2022-03-01 | 15.690 | 113,670 | +1,848 | 0.00% | 1,783,498 |
| 2022-03-02 | 2022-02-28 | 15.604 | 111,822 | +2,773 | 0.00% | 1,744,822 |
| 2022-03-01 | 2022-02-25 | 16.404 | 109,049 | +924 | 0.00% | 1,788,873 |
| 2022-02-28 | 2022-02-24 | 16.404 | 108,125 | +1,848 | 0.00% | 1,773,716 |
| 2022-02-25 | 2022-02-23 | 17.227 | 106,277 | -1,848 | 0.00% | 1,830,801 |
| 2022-02-24 | 2022-02-22 | 16.924 | 108,125 | +1,848 | 0.00% | 1,829,876 |
| 2022-02-23 | 2022-02-21 | 17.703 | 106,277 | +8,317 | 0.00% | 1,881,401 |
| 2022-02-22 | 2022-02-18 | 18.027 | 97,960 | -924 | 0.00% | 1,765,967 |
| 2022-02-21 | 2022-02-17 | 18.460 | 98,884 | +5,545 | 0.00% | 1,825,424 |
| 2022-02-18 | 2022-02-16 | 18.504 | 93,339 | -924 | 0.00% | 1,727,102 |
| 2022-02-17 | 2022-02-15 | 18.092 | 94,263 | +924 | 0.00% | 1,705,439 |
| 2022-02-15 | 2022-02-11 | 18.395 | 93,339 | -3,696 | 0.00% | 1,717,002 |
| 2022-02-14 | 2022-02-10 | 18.828 | 97,035 | +2,772 | 0.00% | 1,826,991 |
| 2022-02-11 | 2022-02-09 | 18.655 | 94,263 | +2,772 | 0.00% | 1,758,479 |
| 2022-02-10 | 2022-02-08 | 18.244 | 91,491 | +6,469 | 0.00% | 1,669,147 |
| 2022-02-09 | 2022-02-07 | 18.655 | 85,022 | -924 | 0.00% | 1,586,088 |
| 2022-02-08 | 2022-02-04 | 18.655 | 85,946 | -7,393 | 0.00% | 1,603,325 |
| 2022-02-07 | 2022-01-31 | 18.006 | 93,339 | +12,938 | 0.00% | 1,680,642 |
| 2022-02-04 | 2022-01-27 | 18.698 | 80,401 | +1,848 | 0.00% | 1,503,363 |
| 2022-01-28 | 2022-01-26 | 19.369 | 78,553 | -9,241 | 0.00% | 1,521,509 |
| 2022-01-27 | 2022-01-25 | 19.499 | 87,794 | -29,573 | 0.00% | 1,711,900 |
| 2022-01-25 | 2022-01-21 | 21.036 | 117,367 | +35,118 | 0.00% | 2,468,886 |
| 2022-01-24 | 2022-01-20 | 20.798 | 82,249 | +1,848 | 0.00% | 1,710,577 |
| 2022-01-21 | 2022-01-19 | 20.473 | 80,401 | -2,772 | 0.00% | 1,646,043 |
| 2022-01-20 | 2022-01-18 | 20.819 | 83,173 | +924 | 0.00% | 1,731,594 |
| 2022-01-19 | 2022-01-17 | 20.992 | 82,249 | +9,241 | 0.00% | 1,726,597 |
| 2022-01-18 | 2022-01-14 | 21.642 | 73,008 | -1,848 | 0.00% | 1,580,008 |
| 2022-01-17 | 2022-01-13 | 21.750 | 74,856 | -924 | 0.00% | 1,628,101 |
| 2022-01-14 | 2022-01-12 | 21.642 | 75,780 | -12,014 | 0.00% | 1,639,998 |
| 2022-01-13 | 2022-01-11 | 20.451 | 87,794 | +8,317 | 0.00% | 1,795,500 |
| 2022-01-12 | 2022-01-10 | 21.209 | 79,477 | +3,697 | 0.00% | 1,685,607 |
| 2022-01-10 | 2022-01-06 | 21.533 | 75,780 | +924 | 0.00% | 1,631,798 |
| 2022-01-07 | 2022-01-05 | 21.512 | 74,856 | +6,469 | 0.00% | 1,610,281 |
| 2022-01-06 | 2022-01-04 | 22.994 | 68,387 | +9,242 | 0.00% | 1,572,502 |
| 2022-01-04 | 2021-12-31 | 23.048 | 59,145 | -4,621 | 0.00% | 1,363,190 |
| 2022-01-03 | 2021-12-29 | 22.670 | 63,766 | +1,848 | 0.00% | 1,445,546 |
| 2021-12-30 | 2021-12-28 | 22.832 | 61,918 | +4,621 | 0.00% | 1,413,703 |
| 2021-12-29 | 2021-12-24 | 23.752 | 57,297 | +924 | 0.00% | 1,360,897 |
| 2021-12-28 | 2021-12-22 | 24.022 | 56,373 | +924 | 0.00% | 1,354,200 |
| 2021-12-22 | 2021-12-20 | 23.752 | 55,449 | +924 | 0.00% | 1,317,004 |
| 2021-12-21 | 2021-12-17 | 24.239 | 54,525 | -30,497 | 0.00% | 1,321,607 |
| 2021-12-16 | 2021-12-14 | 24.996 | 85,022 | -3,696 | 0.00% | 2,125,211 |
| 2021-12-15 | 2021-12-13 | 25.753 | 88,718 | +2,772 | 0.00% | 2,284,796 |
| 2021-12-13 | 2021-12-09 | 26.240 | 85,946 | -924 | 0.00% | 2,255,257 |
| 2021-12-10 | 2021-12-08 | 25.429 | 86,870 | +15,711 | 0.00% | 2,209,003 |
| 2021-12-09 | 2021-12-07 | 25.158 | 71,159 | +17,558 | 0.00% | 1,790,241 |
| 2021-12-08 | 2021-12-06 | 24.076 | 53,601 | +925 | 0.00% | 1,290,511 |
| 2021-12-07 | 2021-12-03 | 24.942 | 52,676 | +2,772 | 0.00% | 1,313,840 |
| 2021-12-06 | 2021-12-02 | 24.996 | 49,904 | -2,772 | 0.00% | 1,247,401 |
| 2021-12-02 | 2021-11-30 | 25.050 | 52,676 | -3,697 | 0.00% | 1,319,540 |
| 2021-12-01 | 2021-11-29 | 25.916 | 56,373 | +1,848 | 0.00% | 1,460,950 |
| 2021-11-30 | 2021-11-26 | 26.727 | 54,525 | +1,849 | 0.00% | 1,457,308 |
| 2021-11-26 | 2021-11-24 | 27.431 | 52,676 | +3,696 | 0.00% | 1,444,939 |
| 2021-11-25 | 2021-11-23 | 28.459 | 48,980 | +1,848 | 0.00% | 1,393,905 |
| 2021-11-23 | 2021-11-19 | 28.134 | 47,132 | +925 | 0.00% | 1,326,013 |
| 2021-11-19 | 2021-11-17 | 29.000 | 46,207 | -925 | 0.00% | 1,339,989 |
| 2021-11-18 | 2021-11-16 | 28.513 | 47,132 | -924 | 0.00% | 1,343,864 |
| 2021-11-11 | 2021-11-09 | 28.188 | 48,056 | -924 | 0.00% | 1,354,609 |
| 2021-11-09 | 2021-11-05 | 28.675 | 48,980 | +924 | 0.00% | 1,404,505 |
| 2021-11-08 | 2021-11-04 | 28.350 | 48,056 | +924 | 0.00% | 1,362,409 |
| 2021-11-05 | 2021-11-03 | 27.755 | 47,132 | +3,697 | 0.00% | 1,308,163 |
| 2021-11-04 | 2021-11-02 | 28.350 | 43,435 | +924 | 0.00% | 1,231,402 |
| 2021-11-03 | 2021-11-01 | 28.242 | 42,511 | -3,696 | 0.00% | 1,200,606 |
| 2021-10-28 | 2021-10-26 | 29.270 | 46,207 | -925 | 0.00% | 1,352,489 |
| 2021-10-26 | 2021-10-22 | 28.891 | 47,132 | +4,621 | 0.00% | 1,361,714 |
| 2021-10-25 | 2021-10-21 | 28.242 | 42,511 | -924 | 0.00% | 1,200,606 |
| 2021-10-22 | 2021-10-20 | 28.783 | 43,435 | -924 | 0.00% | 1,250,202 |
| 2021-10-19 | 2021-10-15 | 26.403 | 44,359 | -5,545 | 0.00% | 1,171,198 |
| 2021-10-12 | 2021-10-08 | 24.022 | 49,904 | +924 | 0.00% | 1,198,801 |
| 2021-10-11 | 2021-10-07 | 23.860 | 48,980 | +924 | 0.00% | 1,168,654 |
| 2021-10-06 | 2021-10-04 | 23.806 | 48,056 | -924 | 0.00% | 1,144,008 |
| 2021-10-04 | 2021-09-29 | 24.401 | 48,980 | +2,773 | 0.00% | 1,195,154 |
| 2021-09-30 | 2021-09-28 | 24.293 | 46,207 | -925 | 0.00% | 1,122,491 |
| 2021-09-29 | 2021-09-27 | 23.752 | 47,132 | +925 | 0.00% | 1,119,461 |
| 2021-09-28 | 2021-09-24 | 24.888 | 46,207 | +924 | 0.00% | 1,149,991 |
| 2021-09-27 | 2021-09-23 | 25.050 | 45,283 | +1,848 | 0.00% | 1,134,344 |
| 2021-09-24 | 2021-09-21 | 26.403 | 43,435 | -924 | 0.00% | 1,146,802 |
| 2021-09-23 | 2021-09-20 | 26.240 | 44,359 | +924 | 0.00% | 1,163,998 |
| 2021-09-21 | 2021-09-17 | 27.864 | 43,435 | +924 | 0.00% | 1,210,252 |
| 2021-09-17 | 2021-09-15 | 28.567 | 42,511 | +924 | 0.00% | 1,214,406 |
| 2021-08-31 | 2021-08-27 | 27.918 | 41,587 | +925 | 0.00% | 1,161,010 |
| 2021-08-27 | 2021-08-25 | 27.593 | 40,662 | +924 | 0.00% | 1,121,986 |
| 2021-08-23 | 2021-08-19 | 29.000 | 39,738 | -1,849 | 0.00% | 1,152,390 |
| 2021-08-18 | 2021-08-16 | 28.729 | 41,587 | +1,849 | 0.00% | 1,194,760 |
| 2021-08-16 | 2021-08-12 | 31.272 | 39,738 | +7,393 | 0.00% | 1,242,689 |
| 2021-08-13 | 2021-08-11 | 30.623 | 32,345 | -7,393 | 0.00% | 990,495 |
| 2021-08-12 | 2021-08-10 | 29.649 | 39,738 | -924 | 0.00% | 1,178,190 |
| 2021-08-10 | 2021-08-06 | 29.541 | 40,662 | -1,849 | 0.00% | 1,201,186 |
| 2021-08-09 | 2021-08-05 | 30.352 | 42,511 | -1,848 | 0.00% | 1,290,307 |
| 2021-08-06 | 2021-08-04 | 30.515 | 44,359 | +924 | 0.00% | 1,353,598 |
| 2021-08-05 | 2021-08-03 | 29.054 | 43,435 | -924 | 0.00% | 1,261,952 |
| 2021-08-04 | 2021-08-02 | 28.946 | 44,359 | -924 | 0.00% | 1,283,998 |
| 2021-08-02 | 2021-07-29 | 27.647 | 45,283 | -5,545 | 0.00% | 1,251,944 |
| 2021-07-29 | 2021-07-27 | 24.617 | 50,828 | -3,697 | 0.00% | 1,251,247 |
| 2021-07-27 | 2021-07-23 | 25.645 | 54,525 | +924 | 0.00% | 1,398,308 |
| 2021-07-22 | 2021-07-20 | 24.780 | 53,601 | +2,773 | 0.00% | 1,328,211 |
| 2021-07-21 | 2021-07-19 | 25.645 | 50,828 | -924 | 0.00% | 1,303,497 |
| 2021-07-19 | 2021-07-15 | 26.349 | 51,752 | -924 | 0.00% | 1,363,593 |
| 2021-07-16 | 2021-07-14 | 26.781 | 52,676 | +1,848 | 0.00% | 1,410,739 |
| 2021-07-15 | 2021-07-13 | 27.485 | 50,828 | -924 | 0.00% | 1,396,997 |
| 2021-07-14 | 2021-07-12 | 26.132 | 51,752 | -1,849 | 0.00% | 1,352,393 |
| 2021-07-13 | 2021-07-09 | 25.591 | 53,601 | +1,849 | 0.00% | 1,371,711 |
| 2021-07-09 | 2021-07-07 | 26.024 | 51,752 | +924 | 0.00% | 1,346,793 |
| 2021-07-08 | 2021-07-06 | 26.240 | 50,828 | -924 | 0.00% | 1,333,747 |
| 2021-07-07 | 2021-07-05 | 26.565 | 51,752 | -3,697 | 0.00% | 1,374,793 |
| 2021-07-06 | 2021-07-02 | 25.212 | 55,449 | +924 | 0.00% | 1,398,004 |
| 2021-07-02 | 2021-06-29 | 27.377 | 54,525 | -924 | 0.00% | 1,492,708 |
| 2021-06-29 | 2021-06-25 | 28.188 | 55,449 | -59,145 | 0.00% | 1,563,004 |
| 2021-06-28 | 2021-06-24 | 28.242 | 114,594 | +10,165 | 0.00% | 3,236,392 |
| 2021-06-25 | 2021-06-23 | 28.567 | 104,429 | +4,621 | 0.00% | 2,983,210 |
| 2021-06-24 | 2021-06-22 | 26.998 | 99,808 | -1,848 | 0.00% | 2,694,602 |
| 2021-06-23 | 2021-06-21 | 27.106 | 101,656 | -2,773 | 0.00% | 2,755,494 |
| 2021-06-22 | 2021-06-18 | 25.970 | 104,429 | +20,332 | 0.00% | 2,712,009 |
| 2021-06-21 | 2021-06-17 | 24.671 | 84,097 | -2,773 | 0.00% | 2,074,790 |
| 2021-06-18 | 2021-06-16 | 23.968 | 86,870 | +1,848 | 0.00% | 2,082,103 |
| 2021-06-17 | 2021-06-15 | 24.996 | 85,022 | +33,270 | 0.00% | 2,125,211 |
| 2021-06-16 | 2021-06-11 | 23.860 | 51,752 | -924 | 0.00% | 1,234,794 |
| 2021-06-15 | 2021-06-10 | 23.806 | 52,676 | +924 | 0.00% | 1,253,990 |
| 2021-06-11 | 2021-06-09 | 23.535 | 51,752 | -924 | 0.00% | 1,217,994 |
| 2021-06-10 | 2021-06-08 | 23.156 | 52,676 | -10,166 | 0.00% | 1,219,791 |
| 2021-06-09 | 2021-06-07 | 22.832 | 62,842 | +14,786 | 0.00% | 1,434,799 |
| 2021-06-08 | 2021-06-04 | 24.076 | 48,056 | -6,469 | 0.00% | 1,157,008 |
| 2021-06-07 | 2021-06-03 | 22.670 | 54,525 | +3,697 | 0.00% | 1,236,057 |
| 2021-06-04 | 2021-06-02 | 23.156 | 50,828 | -924 | 0.00% | 1,176,997 |
| 2021-06-03 | 2021-06-01 | 21.858 | 51,752 | -1,849 | 0.00% | 1,131,194 |
| 2021-06-02 | 2021-05-31 | 21.360 | 53,601 | +925 | 0.00% | 1,144,930 |
| 2021-05-31 | 2021-05-27 | 21.557 | 52,676 | -4,621 | 0.00% | 1,135,548 |
| 2021-05-28 | 2021-05-26 | 21.535 | 57,297 | +581 | 0.00% | 1,233,911 |
| 2021-05-27 | 2021-05-25 | 21.295 | 56,716 | -915 | 0.00% | 1,207,759 |
| 2021-05-26 | 2021-05-24 | 20.639 | 57,631 | -915 | 0.00% | 1,189,444 |
| 2021-05-25 | 2021-05-21 | 20.989 | 58,546 | +915 | 0.00% | 1,228,809 |
| 2021-05-24 | 2021-05-20 | 20.858 | 57,631 | +2,745 | 0.00% | 1,202,044 |
| 2021-05-18 | 2021-05-14 | 19.218 | 54,886 | +914 | 0.00% | 1,054,791 |
| 2021-05-17 | 2021-05-13 | 19.327 | 53,972 | -914 | 0.00% | 1,043,126 |
| 2021-05-13 | 2021-05-11 | 19.655 | 54,886 | +1,829 | 0.00% | 1,078,790 |
| 2021-05-10 | 2021-05-06 | 21.601 | 53,057 | +915 | 0.00% | 1,146,081 |
| 2021-05-07 | 2021-05-05 | 21.918 | 52,142 | +1,829 | 0.00% | 1,142,846 |
| 2021-05-06 | 2021-05-04 | 21.918 | 50,313 | +1,830 | 0.00% | 1,102,758 |
| 2021-05-04 | 2021-04-30 | 22.027 | 48,483 | -915 | 0.00% | 1,067,949 |
| 2021-05-03 | 2021-04-29 | 22.902 | 49,398 | +915 | 0.00% | 1,131,304 |
| 2021-04-29 | 2021-04-27 | 23.503 | 48,483 | -915 | 0.00% | 1,139,498 |
| 2021-04-28 | 2021-04-26 | 23.558 | 49,398 | +915 | 0.00% | 1,163,704 |
| 2021-04-27 | 2021-04-23 | 24.268 | 48,483 | -2,744 | 0.00% | 1,176,598 |
| 2021-04-26 | 2021-04-22 | 24.159 | 51,227 | +1,829 | 0.00% | 1,237,591 |
| 2021-04-23 | 2021-04-21 | 24.596 | 49,398 | +3,659 | 0.00% | 1,215,004 |
| 2021-04-21 | 2021-04-19 | 24.979 | 45,739 | +1,830 | 0.00% | 1,142,506 |
| 2021-04-19 | 2021-04-15 | 22.246 | 43,909 | -915 | 0.00% | 976,796 |
| 2021-04-16 | 2021-04-14 | 22.082 | 44,824 | -915 | 0.00% | 989,801 |
| 2021-04-15 | 2021-04-13 | 21.032 | 45,739 | +915 | 0.00% | 962,005 |
| 2021-04-13 | 2021-04-09 | 22.629 | 44,824 | +915 | 0.00% | 1,014,301 |
| 2021-04-09 | 2021-04-07 | 22.301 | 43,909 | -2,745 | 0.00% | 979,196 |
| 2021-04-08 | 2021-04-01 | 22.465 | 46,654 | +1,830 | 0.00% | 1,048,061 |
| 2021-04-07 | 2021-03-31 | 21.623 | 44,824 | -1,830 | 0.00% | 969,221 |
| 2021-04-01 | 2021-03-30 | 21.863 | 46,654 | +2,745 | 0.00% | 1,020,011 |
| 2021-03-31 | 2021-03-29 | 21.754 | 43,909 | -915 | 0.00% | 955,196 |
| 2021-03-30 | 2021-03-26 | 22.355 | 44,824 | +1,830 | 0.00% | 1,002,051 |
| 2021-03-29 | 2021-03-25 | 21.513 | 42,994 | +1,829 | 0.00% | 924,951 |
| 2021-03-26 | 2021-03-24 | 21.754 | 41,165 | +915 | 0.00% | 895,503 |
| 2021-03-25 | 2021-03-23 | 24.651 | 40,250 | +2,744 | 0.00% | 992,198 |
| 2021-03-23 | 2021-03-19 | 26.181 | 37,506 | +3,659 | 0.00% | 981,956 |
| 2021-03-18 | 2021-03-16 | 26.181 | 33,847 | -914 | 0.00% | 886,159 |
| 2021-03-16 | 2021-03-12 | 25.963 | 34,761 | +914 | 0.00% | 902,489 |
| 2021-03-15 | 2021-03-11 | 26.181 | 33,847 | -914 | 0.00% | 886,159 |
| 2021-03-12 | 2021-03-10 | 25.197 | 34,761 | +914 | 0.00% | 875,889 |
| 2021-03-11 | 2021-03-09 | 24.542 | 33,847 | -1,829 | 0.00% | 830,658 |
| 2021-03-08 | 2021-03-04 | 26.947 | 35,676 | +3,659 | 0.00% | 961,344 |
| 2021-03-05 | 2021-03-03 | 28.586 | 32,017 | +1,829 | 0.00% | 915,247 |
| 2021-03-04 | 2021-03-02 | 28.368 | 30,188 | -914 | 0.00% | 856,362 |
| 2021-03-03 | 2021-03-01 | 28.477 | 31,102 | -1,830 | 0.00% | 885,690 |
| 2021-03-02 | 2021-02-26 | 27.548 | 32,932 | -2,744 | 0.00% | 907,203 |
| 2021-03-01 | 2021-02-25 | 29.078 | 35,676 | +1,829 | 0.00% | 1,037,394 |
| 2021-02-26 | 2021-02-24 | 28.313 | 33,847 | +915 | 0.00% | 958,309 |
| 2021-02-25 | 2021-02-23 | 30.062 | 32,932 | +5,489 | 0.00% | 990,003 |
| 2021-02-24 | 2021-02-22 | 30.991 | 27,443 | +2,744 | 0.00% | 850,492 |
| 2021-02-23 | 2021-02-19 | 31.975 | 24,699 | +915 | 0.00% | 789,753 |
| 2021-02-22 | 2021-02-18 | 32.139 | 23,784 | +4,574 | 0.00% | 764,395 |
| 2021-02-19 | 2021-02-17 | 33.014 | 19,210 | +1,829 | 0.00% | 634,191 |
| 2021-02-18 | 2021-02-16 | 33.068 | 17,381 | +915 | 0.00% | 574,759 |
| 2021-02-16 | 2021-02-09 | 32.030 | 16,466 | -915 | 0.00% | 527,402 |
| 2021-02-09 | 2021-02-05 | 30.718 | 17,381 | +915 | 0.00% | 533,909 |
| 2021-02-08 | 2021-02-04 | 31.483 | 16,466 | +2,744 | 0.00% | 518,402 |
| 2021-02-05 | 2021-02-03 | 32.194 | 13,722 | +915 | 0.00% | 441,762 |
| 2021-02-04 | 2021-02-02 | 32.795 | 12,807 | -915 | 0.00% | 420,005 |
| 2021-02-03 | 2021-02-01 | 31.429 | 13,722 | +1,830 | 0.00% | 431,262 |
| 2021-02-02 | 2021-01-29 | 30.991 | 11,892 | +3,659 | 0.00% | 368,548 |
| 2021-01-29 | 2021-01-27 | 34.653 | 8,233 | +2,744 | 0.00% | 285,301 |
| 2021-01-28 | 2021-01-26 | 36.512 | 5,489 | +915 | 0.00% | 200,413 |
| 2021-01-27 | 2021-01-25 | 36.949 | 4,574 | -915 | 0.00% | 169,005 |
| 2021-01-22 | 2021-01-20 | 36.949 | 5,489 | +3,659 | 0.00% | 202,813 |
| 2021-01-21 | 2021-01-19 | 34.981 | 1,830 | -1,829 | 0.00% | 64,016 |
| 2021-01-12 | 2021-01-08 | 36.348 | 3,659 | -915 | 0.00% | 132,996 |
| 2021-01-08 | 2021-01-06 | 28.914 | 4,574 | +1,830 | 0.00% | 132,254 |
| 2021-01-07 | 2021-01-05 | 28.805 | 2,744 | +1,829 | 0.00% | 79,041 |
| 2021-01-05 | 2020-12-31 | 28.969 | 915 | -915 | 0.00% | 26,507 |
| 2021-01-04 | 2020-12-29 | 26.072 | 1,830 | -914 | 0.00% | 47,712 |
| 2020-12-29 | 2020-12-24 | 25.525 | 2,744 | +1,829 | 0.00% | 70,042 |
| 2020-12-28 | 2020-12-22 | 24.159 | 915 | +915 | 0.00% | 22,105 |
| 2020-12-22 | 2020-12-18 | 25.197 | 0 | -915 | ||
| 2020-12-21 | 2020-12-17 | 24.979 | 915 | -915 | 0.00% | 22,856 |
| 2020-12-16 | 2020-12-14 | 24.542 | 1,830 | +915 | 0.00% | 44,911 |
| 2020-12-15 | 2020-12-11 | 24.050 | 915 | +915 | 0.00% | 22,005 |
| 2020-11-30 | 2020-11-26 | 25.033 | 0 | -915 | ||
| 2020-11-26 | 2020-11-24 | 26.181 | 915 | -1,829 | 0.00% | 23,956 |
| 2020-11-25 | 2020-11-23 | 25.580 | 2,744 | +1,829 | 0.00% | 70,192 |
| 2020-11-11 | 2020-11-09 | 23.011 | 915 | -915 | 0.00% | 21,055 |
| 2020-11-10 | 2020-11-06 | 22.847 | 1,830 | +915 | 0.00% | 41,810 |
| 2020-11-05 | 2020-11-03 | 20.858 | 915 | +915 | 0.00% | 19,085 |
| 2020-11-04 | 2020-11-02 | 19.764 | 0 | -915 | ||
| 2020-11-03 | 2020-10-30 | 17.403 | 915 | +915 | 0.00% | 15,924 |
| 2020-10-29 | 2020-10-27 | 17.687 | 0 | -1,830 | ||
| 2020-10-23 | 2020-10-21 | 17.906 | 1,830 | +915 | 0.00% | 32,768 |
| 2020-10-22 | 2020-10-20 | 18.168 | 915 | +915 | 0.00% | 16,624 |
| 2020-10-16 | 2020-10-14 | 18.300 | 0 | -915 | ||
| 2020-10-15 | 2020-10-12 | 17.950 | 915 | +915 | 0.00% | 16,424 |
| 2020-09-24 | 2020-09-22 | 16.725 | 0 | -915 | ||
| 2020-09-08 | 2020-09-04 | 17.862 | 915 | +915 | 0.00% | 16,344 |
| 2020-09-04 | 2020-09-02 | 19.305 | 0 | -915 | ||
| 2020-08-12 | 2020-08-10 | 18.321 | 915 | +915 | 0.00% | 16,764 |
| 2007-06-26 | 2007-06-22 | 1.571 | 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