History of CCASS shareholding
Participant: ZHONGTAI INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 84.800 | 373,000 | +0 | 0.00% | 31,630,400 |
| 2025-10-13 | 2025-10-09 | 84.350 | 373,000 | +0 | 0.00% | 31,462,550 |
| 2025-10-10 | 2025-10-08 | 83.200 | 373,000 | +0 | 0.00% | 31,033,600 |
| 2025-10-09 | 2025-10-06 | 83.850 | 373,000 | +0 | 0.00% | 31,276,050 |
| 2025-10-08 | 2025-10-03 | 84.550 | 373,000 | +0 | 0.00% | 31,537,150 |
| 2025-10-06 | 2025-10-02 | 84.950 | 373,000 | +0 | 0.00% | 31,686,350 |
| 2025-10-03 | 2025-09-30 | 84.500 | 373,000 | +0 | 0.00% | 31,518,500 |
| 2025-10-02 | 2025-09-29 | 84.900 | 373,000 | +2,000 | 0.00% | 31,667,700 |
| 2025-09-30 | 2025-09-26 | 85.000 | 371,000 | +1,000 | 0.00% | 31,535,000 |
| 2025-09-26 | 2025-09-24 | 85.700 | 370,000 | +1,000 | 0.00% | 31,709,000 |
| 2025-09-25 | 2025-09-23 | 85.150 | 369,000 | +4,500 | 0.00% | 31,420,350 |
| 2025-09-22 | 2025-09-18 | 86.200 | 364,500 | +500 | 0.00% | 31,419,900 |
| 2025-09-17 | 2025-09-15 | 87.650 | 364,000 | -5,000 | 0.00% | 31,904,600 |
| 2025-09-12 | 2025-09-10 | 87.050 | 369,000 | +1,000 | 0.00% | 32,121,450 |
| 2025-09-09 | 2025-09-05 | 85.850 | 368,000 | -500 | 0.00% | 31,592,800 |
| 2025-09-05 | 2025-09-03 | 85.700 | 368,500 | -1,500 | 0.00% | 31,580,450 |
| 2025-09-04 | 2025-09-02 | 85.600 | 370,000 | -7,000 | 0.00% | 31,672,000 |
| 2025-09-01 | 2025-08-28 | 92.339 | 377,000 | +11,590 | 0.00% | 34,811,732 |
| 2025-08-27 | 2025-08-25 | 93.216 | 365,410 | +970 | 0.00% | 34,061,976 |
| 2025-08-21 | 2025-08-19 | 90.894 | 364,440 | +22,777 | 0.00% | 33,125,557 |
| 2025-08-14 | 2025-08-12 | 91.101 | 341,663 | -3,392 | 0.00% | 31,125,755 |
| 2025-08-13 | 2025-08-11 | 90.275 | 345,055 | -970 | 0.00% | 31,149,969 |
| 2025-07-24 | 2025-07-22 | 89.553 | 346,025 | +970 | 0.00% | 30,987,636 |
| 2025-07-15 | 2025-07-11 | 89.760 | 345,055 | -31,501 | 0.00% | 30,971,970 |
| 2025-06-06 | 2025-06-04 | 94.301 | 376,556 | +10,511 | 0.00% | 35,509,448 |
| 2025-06-05 | 2025-06-03 | 94.566 | 366,045 | +1,414 | 0.00% | 34,615,380 |
| 2025-05-28 | 2025-05-26 | 93.611 | 364,631 | -3,769 | 0.00% | 34,133,364 |
| 2025-05-20 | 2025-05-16 | 91.063 | 368,400 | -42,399 | 0.00% | 33,547,783 |
| 2025-05-09 | 2025-05-07 | 88.092 | 410,799 | +1,884 | 0.00% | 36,187,984 |
| 2025-04-25 | 2025-04-23 | 86.022 | 408,915 | +942 | 0.00% | 35,175,718 |
| 2025-04-15 | 2025-04-11 | 85.969 | 407,973 | -471 | 0.00% | 35,073,036 |
| 2025-04-09 | 2025-04-07 | 83.581 | 408,444 | -10,835 | 0.00% | 34,138,151 |
| 2025-04-08 | 2025-04-03 | 88.729 | 419,279 | -39,572 | 0.00% | 37,202,001 |
| 2025-04-07 | 2025-04-02 | 88.994 | 458,851 | -22,613 | 0.00% | 40,834,916 |
| 2025-03-28 | 2025-03-26 | 87.349 | 481,464 | +2,826 | 0.00% | 42,055,284 |
| 2025-03-25 | 2025-03-21 | 88.675 | 478,638 | +81,030 | 0.00% | 42,443,437 |
| 2025-03-24 | 2025-03-20 | 88.622 | 397,608 | +4,711 | 0.00% | 35,236,966 |
| 2025-03-20 | 2025-03-18 | 90.214 | 392,897 | -39,573 | 0.00% | 35,444,965 |
| 2025-03-11 | 2025-03-07 | 88.675 | 432,470 | -39,572 | 0.00% | 38,349,469 |
| 2025-03-10 | 2025-03-06 | 87.243 | 472,042 | -942 | 0.00% | 41,182,184 |
| 2025-03-07 | 2025-03-05 | 86.234 | 472,984 | -39,573 | 0.00% | 40,787,467 |
| 2025-03-04 | 2025-02-28 | 83.846 | 512,557 | -12,248 | 0.00% | 42,976,018 |
| 2025-03-03 | 2025-02-27 | 83.581 | 524,805 | +73,491 | 0.00% | 43,863,718 |
| 2025-02-27 | 2025-02-25 | 85.067 | 451,314 | -942 | 0.00% | 38,391,868 |
| 2025-02-25 | 2025-02-21 | 87.561 | 452,256 | +942 | 0.00% | 39,600,001 |
| 2025-02-24 | 2025-02-20 | 85.014 | 451,314 | -471 | 0.00% | 38,367,918 |
| 2025-02-21 | 2025-02-19 | 85.704 | 451,785 | -12,248 | 0.00% | 38,719,635 |
| 2025-02-20 | 2025-02-18 | 85.438 | 464,033 | -12,720 | 0.00% | 39,646,209 |
| 2025-02-19 | 2025-02-17 | 85.173 | 476,753 | +4,711 | 0.00% | 40,606,484 |
| 2025-02-18 | 2025-02-14 | 84.802 | 472,042 | +30,621 | 0.00% | 40,029,884 |
| 2025-02-17 | 2025-02-13 | 82.785 | 441,421 | +3,769 | 0.00% | 36,543,026 |
| 2025-02-13 | 2025-02-11 | 81.777 | 437,652 | -9,422 | 0.00% | 35,789,734 |
| 2025-02-12 | 2025-02-10 | 81.883 | 447,074 | -39,572 | 0.00% | 36,607,684 |
| 2025-02-06 | 2025-02-04 | 81.193 | 486,646 | -942 | 0.00% | 39,512,227 |
| 2025-02-03 | 2025-01-24 | 79.919 | 487,588 | -1,885 | 0.00% | 38,967,711 |
| 2025-01-27 | 2025-01-23 | 79.442 | 489,473 | +9,422 | 0.00% | 38,884,584 |
| 2025-01-10 | 2025-01-08 | 79.919 | 480,051 | -10,364 | 0.00% | 38,365,359 |
| 2025-01-03 | 2024-12-31 | 81.299 | 490,415 | -471 | 0.00% | 39,870,293 |
| 2024-12-13 | 2024-12-11 | 78.646 | 490,886 | -85,740 | 0.00% | 38,606,086 |
| 2024-12-06 | 2024-12-04 | 76.948 | 576,626 | +85,740 | 0.00% | 44,369,971 |
| 2024-12-02 | 2024-11-28 | 76.045 | 490,886 | -26,382 | 0.00% | 37,329,636 |
| 2024-11-27 | 2024-11-25 | 75.249 | 517,268 | +4,711 | 0.00% | 38,924,116 |
| 2024-11-18 | 2024-11-14 | 73.923 | 512,557 | +9,422 | 0.00% | 37,889,616 |
| 2024-11-12 | 2024-11-08 | 75.143 | 503,135 | -1,884 | 0.00% | 37,807,216 |
| 2024-11-08 | 2024-11-06 | 75.356 | 505,019 | +3,769 | 0.00% | 38,055,986 |
| 2024-11-07 | 2024-11-05 | 76.258 | 501,250 | +1,884 | 0.00% | 38,224,171 |
| 2024-11-01 | 2024-10-30 | 75.302 | 499,366 | +4,711 | 0.00% | 37,603,501 |
| 2024-10-23 | 2024-10-21 | 77.744 | 494,655 | +471 | 0.00% | 38,456,251 |
| 2024-10-17 | 2024-10-15 | 78.168 | 494,184 | +4,711 | 0.00% | 38,629,434 |
| 2024-10-16 | 2024-10-14 | 79.707 | 489,473 | +4,711 | 0.00% | 39,014,459 |
| 2024-10-10 | 2024-10-08 | 77.478 | 484,762 | -4,711 | 0.00% | 37,558,509 |
| 2024-10-09 | 2024-10-07 | 82.095 | 489,473 | +942 | 0.00% | 40,183,335 |
| 2024-10-03 | 2024-09-30 | 77.956 | 488,531 | +1,885 | 0.00% | 38,083,850 |
| 2024-10-02 | 2024-09-27 | 77.531 | 486,646 | +4,711 | 0.00% | 37,730,303 |
| 2024-09-30 | 2024-09-26 | 76.948 | 481,935 | +11,306 | 0.00% | 37,083,728 |
| 2024-09-27 | 2024-09-25 | 78.221 | 470,629 | +11,307 | 0.00% | 36,813,159 |
| 2024-09-26 | 2024-09-24 | 78.009 | 459,322 | +11,306 | 0.00% | 35,831,212 |
| 2024-09-13 | 2024-09-11 | 74.560 | 448,016 | +8,480 | 0.00% | 33,403,869 |
| 2024-09-10 | 2024-09-05 | 76.417 | 439,536 | -1,414 | 0.00% | 33,587,978 |
| 2024-09-02 | 2024-08-29 | 82.962 | 440,950 | +15,046 | 0.00% | 36,582,246 |
| 2024-08-07 | 2024-08-05 | 78.567 | 425,904 | -9,101 | 0.00% | 33,461,995 |
| 2024-07-30 | 2024-07-26 | 79.941 | 435,005 | +22,752 | 0.00% | 34,774,534 |
| 2024-07-09 | 2024-07-05 | 84.446 | 412,253 | +5,460 | 0.00% | 34,813,026 |
| 2024-07-04 | 2024-07-02 | 85.050 | 406,793 | +3,640 | 0.00% | 34,597,802 |
| 2024-06-25 | 2024-06-21 | 81.644 | 403,153 | +11,376 | 0.00% | 32,914,918 |
| 2024-06-21 | 2024-06-19 | 81.039 | 391,777 | -2,730 | 0.00% | 31,749,364 |
| 2024-06-19 | 2024-06-17 | 79.776 | 394,507 | +25,026 | 0.00% | 31,472,077 |
| 2024-06-06 | 2024-06-04 | 86.530 | 369,481 | +14,358 | 0.00% | 31,971,126 |
| 2024-05-22 | 2024-05-20 | 83.750 | 355,123 | -10,575 | 0.00% | 29,741,382 |
| 2024-05-21 | 2024-05-17 | 84.374 | 365,698 | -1,762 | 0.00% | 30,855,283 |
| 2024-05-20 | 2024-05-16 | 83.409 | 367,460 | -441 | 0.00% | 30,649,500 |
| 2024-05-14 | 2024-05-10 | 83.976 | 367,901 | -66,971 | 0.00% | 30,895,033 |
| 2024-05-09 | 2024-05-07 | 79.210 | 434,872 | -5,287 | 0.00% | 34,446,321 |
| 2024-05-08 | 2024-05-06 | 79.040 | 440,159 | -5,287 | 0.00% | 34,790,181 |
| 2024-05-06 | 2024-05-02 | 79.097 | 445,446 | +881 | 0.00% | 35,233,340 |
| 2024-05-02 | 2024-04-29 | 79.040 | 444,565 | -441 | 0.00% | 35,138,431 |
| 2024-04-25 | 2024-04-23 | 78.927 | 445,006 | -440 | 0.00% | 35,122,788 |
| 2024-04-12 | 2024-04-10 | 78.246 | 445,446 | -881 | 0.00% | 34,854,215 |
| 2024-04-05 | 2024-04-02 | 76.884 | 446,327 | -441 | 0.00% | 34,315,350 |
| 2024-03-27 | 2024-03-25 | 75.749 | 446,768 | -1,762 | 0.00% | 33,842,256 |
| 2024-03-26 | 2024-03-22 | 76.316 | 448,530 | -7,050 | 0.00% | 34,230,226 |
| 2024-01-22 | 2024-01-18 | 73.820 | 455,580 | +26,877 | 0.00% | 33,630,857 |
| 2024-01-05 | 2024-01-03 | 72.628 | 428,703 | +440 | 0.00% | 31,135,975 |
| 2024-01-04 | 2024-01-02 | 72.912 | 428,263 | -881 | 0.00% | 31,225,519 |
| 2023-12-08 | 2023-12-06 | 71.380 | 429,144 | -44,060 | 0.00% | 30,632,304 |
| 2023-11-30 | 2023-11-28 | 70.926 | 473,204 | -881 | 0.00% | 33,562,508 |
| 2023-10-30 | 2023-10-26 | 71.267 | 474,085 | +44,060 | 0.00% | 33,786,393 |
| 2023-10-17 | 2023-10-13 | 73.309 | 430,025 | -1,322 | 0.00% | 31,524,790 |
| 2023-09-28 | 2023-09-26 | 74.558 | 431,347 | +26,436 | 0.00% | 32,160,155 |
| 2023-09-19 | 2023-09-15 | 76.316 | 404,911 | -1,322 | 0.00% | 30,901,378 |
| 2023-09-05 | 2023-08-31 | 79.007 | 406,233 | +881 | 0.00% | 32,095,442 |
| 2023-09-04 | 2023-08-30 | 77.830 | 405,352 | +14,680 | 0.00% | 31,548,551 |
| 2023-08-21 | 2023-08-17 | 76.653 | 390,672 | +4,247 | 0.00% | 29,946,006 |
| 2023-08-11 | 2023-08-09 | 75.946 | 386,425 | -1,699 | 0.00% | 29,347,463 |
| 2023-08-10 | 2023-08-08 | 76.417 | 388,124 | -849 | 0.00% | 29,659,296 |
| 2023-07-26 | 2023-07-24 | 75.946 | 388,973 | -1,699 | 0.00% | 29,540,974 |
| 2023-07-24 | 2023-07-20 | 75.711 | 390,672 | +849 | 0.00% | 29,578,006 |
| 2023-07-13 | 2023-07-11 | 73.709 | 389,823 | +25,479 | 0.00% | 28,733,427 |
| 2023-07-11 | 2023-07-07 | 74.298 | 364,344 | +25,479 | 0.00% | 27,069,898 |
| 2023-07-07 | 2023-07-05 | 75.946 | 338,865 | -5,945 | 0.00% | 25,735,468 |
| 2023-07-06 | 2023-07-04 | 76.417 | 344,810 | +4,246 | 0.00% | 26,349,367 |
| 2023-07-04 | 2023-06-30 | 75.416 | 340,564 | -7,644 | 0.00% | 25,684,050 |
| 2023-06-29 | 2023-06-27 | 74.945 | 348,208 | -1,698 | 0.00% | 26,096,532 |
| 2023-06-28 | 2023-06-26 | 74.474 | 349,906 | -5,945 | 0.00% | 26,058,989 |
| 2023-06-26 | 2023-06-21 | 74.769 | 355,851 | +67,943 | 0.00% | 26,606,488 |
| 2023-06-23 | 2023-06-20 | 75.711 | 287,908 | +849 | 0.00% | 21,797,683 |
| 2023-06-16 | 2023-06-14 | 74.651 | 287,059 | +67,943 | 0.00% | 21,429,205 |
| 2023-06-14 | 2023-06-12 | 75.828 | 219,116 | +11,890 | 0.00% | 16,615,201 |
| 2023-06-13 | 2023-06-09 | 76.711 | 207,226 | +5,096 | 0.00% | 15,896,602 |
| 2023-06-07 | 2023-06-05 | 79.745 | 202,130 | +5,563 | 0.00% | 16,118,871 |
| 2023-06-06 | 2023-06-02 | 78.466 | 196,567 | -2,052 | 0.00% | 15,423,774 |
| 2023-06-05 | 2023-06-01 | 77.065 | 198,619 | +2,462 | 0.00% | 15,306,486 |
| 2023-06-01 | 2023-05-30 | 78.405 | 196,157 | +410 | 0.00% | 15,379,653 |
| 2023-05-31 | 2023-05-29 | 77.978 | 195,747 | +2,463 | 0.00% | 15,264,032 |
| 2023-05-30 | 2023-05-25 | 78.466 | 193,284 | -6,156 | 0.00% | 15,166,171 |
| 2023-05-23 | 2023-05-19 | 80.903 | 199,440 | -821 | 0.00% | 16,135,207 |
| 2023-05-22 | 2023-05-18 | 79.928 | 200,261 | -5,745 | 0.00% | 16,006,427 |
| 2023-05-19 | 2023-05-17 | 78.405 | 206,006 | +4,104 | 0.00% | 16,151,862 |
| 2023-05-18 | 2023-05-16 | 80.050 | 201,902 | +3,283 | 0.00% | 16,162,189 |
| 2023-05-16 | 2023-05-12 | 80.415 | 198,619 | +1,641 | 0.00% | 15,971,986 |
| 2023-05-11 | 2023-05-09 | 83.035 | 196,978 | -7,386 | 0.00% | 16,356,025 |
| 2023-05-03 | 2023-04-28 | 82.426 | 204,364 | -821 | 0.00% | 16,844,820 |
| 2023-04-27 | 2023-04-25 | 82.730 | 205,185 | -16,825 | 0.00% | 16,974,992 |
| 2023-04-26 | 2023-04-24 | 81.999 | 222,010 | +31,598 | 0.00% | 18,204,627 |
| 2023-04-25 | 2023-04-21 | 81.573 | 190,412 | -3,283 | 0.00% | 15,532,418 |
| 2023-04-24 | 2023-04-20 | 82.243 | 193,695 | +411 | 0.00% | 15,930,022 |
| 2023-04-21 | 2023-04-19 | 82.486 | 193,284 | +410 | 0.00% | 15,943,320 |
| 2023-04-20 | 2023-04-18 | 83.949 | 192,874 | -3,693 | 0.00% | 16,191,500 |
| 2023-04-19 | 2023-04-17 | 84.070 | 196,567 | -1,642 | 0.00% | 16,525,472 |
| 2023-04-18 | 2023-04-14 | 81.573 | 198,209 | +821 | 0.00% | 16,168,441 |
| 2023-04-17 | 2023-04-13 | 80.293 | 197,388 | -410 | 0.00% | 15,848,944 |
| 2023-04-14 | 2023-04-12 | 79.440 | 197,798 | -2,052 | 0.00% | 15,713,165 |
| 2023-04-11 | 2023-04-04 | 79.989 | 199,850 | +2,872 | 0.00% | 15,985,752 |
| 2023-04-06 | 2023-04-03 | 78.344 | 196,978 | -1,231 | 0.00% | 15,432,024 |
| 2023-03-31 | 2023-03-29 | 75.542 | 198,209 | -47,603 | 0.00% | 14,973,014 |
| 2023-03-30 | 2023-03-28 | 75.724 | 245,812 | -1,231 | 0.00% | 18,613,944 |
| 2023-03-29 | 2023-03-27 | 76.029 | 247,043 | -821 | 0.00% | 18,782,410 |
| 2023-03-27 | 2023-03-23 | 77.491 | 247,864 | -1,641 | 0.00% | 19,207,231 |
| 2023-03-24 | 2023-03-22 | 77.308 | 249,505 | -4,925 | 0.00% | 19,288,793 |
| 2023-03-23 | 2023-03-21 | 76.394 | 254,430 | -8,207 | 0.00% | 19,437,036 |
| 2023-03-22 | 2023-03-20 | 77.491 | 262,637 | +5,335 | 0.00% | 20,352,005 |
| 2023-03-20 | 2023-03-16 | 78.527 | 257,302 | -16,825 | 0.00% | 20,205,066 |
| 2023-03-17 | 2023-03-15 | 78.831 | 274,127 | +1,231 | 0.00% | 21,609,777 |
| 2023-03-16 | 2023-03-14 | 77.613 | 272,896 | -8,618 | 0.00% | 21,180,236 |
| 2023-03-15 | 2023-03-13 | 79.014 | 281,514 | +2,462 | 0.00% | 22,243,553 |
| 2023-03-14 | 2023-03-10 | 75.542 | 279,052 | -410 | 0.00% | 21,080,020 |
| 2023-03-13 | 2023-03-09 | 77.857 | 279,462 | +26,264 | 0.00% | 21,757,941 |
| 2023-03-10 | 2023-03-08 | 75.542 | 253,198 | +1,231 | 0.00% | 19,126,969 |
| 2023-03-07 | 2023-03-03 | 75.542 | 251,967 | -2,052 | 0.00% | 19,033,977 |
| 2023-03-03 | 2023-03-01 | 73.836 | 254,019 | +3,693 | 0.00% | 18,755,688 |
| 2023-03-02 | 2023-02-28 | 71.643 | 250,326 | +1,642 | 0.00% | 17,934,013 |
| 2023-03-01 | 2023-02-27 | 69.815 | 248,684 | -115,725 | 0.00% | 17,361,876 |
| 2023-02-28 | 2023-02-24 | 70.607 | 364,409 | +2,052 | 0.00% | 25,729,818 |
| 2023-02-24 | 2023-02-22 | 71.094 | 362,357 | +1,642 | 0.00% | 25,761,533 |
| 2023-02-22 | 2023-02-20 | 72.008 | 360,715 | -821 | 0.00% | 25,974,420 |
| 2023-02-21 | 2023-02-17 | 69.876 | 361,536 | -11,491 | 0.00% | 25,262,664 |
| 2023-02-20 | 2023-02-16 | 70.363 | 373,027 | -1,231 | 0.00% | 26,247,409 |
| 2023-02-16 | 2023-02-14 | 69.206 | 374,258 | -410 | 0.00% | 25,900,826 |
| 2023-02-10 | 2023-02-08 | 68.414 | 374,668 | -821 | 0.00% | 25,632,475 |
| 2023-02-06 | 2023-02-02 | 69.206 | 375,489 | -84,946 | 0.00% | 25,986,018 |
| 2023-02-02 | 2023-01-31 | 68.475 | 460,435 | +4,514 | 0.00% | 31,528,175 |
| 2023-02-01 | 2023-01-30 | 68.840 | 455,921 | -411 | 0.00% | 31,385,730 |
| 2023-01-27 | 2023-01-20 | 68.109 | 456,332 | -1,641 | 0.00% | 31,080,423 |
| 2023-01-26 | 2023-01-19 | 67.135 | 457,973 | +1,641 | 0.00% | 30,745,790 |
| 2023-01-18 | 2023-01-16 | 67.135 | 456,332 | +6,977 | 0.00% | 30,635,622 |
| 2023-01-16 | 2023-01-12 | 66.708 | 449,355 | +1,231 | 0.00% | 29,975,600 |
| 2023-01-12 | 2023-01-10 | 64.820 | 448,124 | -1,642 | 0.00% | 29,047,183 |
| 2023-01-10 | 2023-01-06 | 64.880 | 449,766 | -14,773 | 0.00% | 29,181,017 |
| 2023-01-09 | 2023-01-05 | 65.429 | 464,539 | +1,231 | 0.00% | 30,394,195 |
| 2023-01-06 | 2023-01-04 | 65.246 | 463,308 | -20,108 | 0.00% | 30,228,978 |
| 2023-01-05 | 2023-01-03 | 63.967 | 483,416 | +5,745 | 0.00% | 30,922,494 |
| 2023-01-03 | 2022-12-29 | 62.322 | 477,671 | -21,750 | 0.00% | 29,769,305 |
| 2022-12-30 | 2022-12-28 | 63.418 | 499,421 | +3,694 | 0.00% | 31,672,454 |
| 2022-12-28 | 2022-12-22 | 63.357 | 495,727 | -821 | 0.00% | 31,407,987 |
| 2022-12-23 | 2022-12-21 | 62.505 | 496,548 | +1,231 | 0.00% | 31,036,503 |
| 2022-12-16 | 2022-12-14 | 62.626 | 495,317 | +32,830 | 0.00% | 31,019,910 |
| 2022-12-15 | 2022-12-13 | 62.687 | 462,487 | +16,415 | 0.00% | 28,992,061 |
| 2022-12-14 | 2022-12-12 | 62.565 | 446,072 | +4,103 | 0.00% | 27,908,699 |
| 2022-12-13 | 2022-12-09 | 62.931 | 441,969 | +16,415 | 0.00% | 27,813,543 |
| 2022-12-08 | 2022-12-06 | 64.271 | 425,554 | +1,642 | 0.00% | 27,350,881 |
| 2022-12-07 | 2022-12-05 | 64.576 | 423,912 | +11,080 | 0.00% | 27,374,473 |
| 2022-12-06 | 2022-12-02 | 62.565 | 412,832 | +1,641 | 0.00% | 25,829,023 |
| 2022-12-05 | 2022-12-01 | 62.748 | 411,191 | +8,207 | 0.00% | 25,801,503 |
| 2022-11-29 | 2022-11-25 | 63.175 | 402,984 | -1,641 | 0.00% | 25,458,379 |
| 2022-11-21 | 2022-11-17 | 60.738 | 404,625 | +115,724 | 0.00% | 24,576,049 |
| 2022-11-18 | 2022-11-16 | 60.311 | 288,901 | -2,462 | 0.00% | 17,424,023 |
| 2022-11-09 | 2022-11-07 | 58.667 | 291,363 | -2,462 | 0.00% | 17,093,259 |
| 2022-11-08 | 2022-11-04 | 58.545 | 293,825 | -2,462 | 0.00% | 17,201,896 |
| 2022-11-03 | 2022-11-01 | 57.753 | 296,287 | -4,925 | 0.00% | 17,111,383 |
| 2022-11-02 | 2022-10-31 | 57.570 | 301,212 | +4,925 | 0.00% | 17,340,766 |
| 2022-10-31 | 2022-10-27 | 59.459 | 296,287 | +820 | 0.00% | 17,616,783 |
| 2022-10-28 | 2022-10-26 | 59.154 | 295,467 | -19,697 | 0.00% | 17,478,027 |
| 2022-10-27 | 2022-10-25 | 59.093 | 315,164 | +16,414 | 0.00% | 18,623,981 |
| 2022-10-25 | 2022-10-21 | 60.494 | 298,750 | -13,542 | 0.00% | 18,072,630 |
| 2022-10-24 | 2022-10-20 | 61.042 | 312,292 | -16,415 | 0.00% | 19,063,067 |
| 2022-10-20 | 2022-10-18 | 61.103 | 328,707 | +16,415 | 0.00% | 20,085,103 |
| 2022-10-03 | 2022-09-29 | 60.799 | 312,292 | +6,566 | 0.00% | 18,986,967 |
| 2022-09-29 | 2022-09-27 | 62.383 | 305,726 | +9,439 | 0.00% | 19,072,012 |
| 2022-09-28 | 2022-09-26 | 62.687 | 296,287 | -4,104 | 0.00% | 18,573,432 |
| 2022-09-14 | 2022-09-09 | 62.505 | 300,391 | -8,207 | 0.00% | 18,775,801 |
| 2022-09-08 | 2022-09-06 | 60.860 | 308,598 | -123,111 | 0.00% | 18,781,176 |
| 2022-09-07 | 2022-09-05 | 66.096 | 431,709 | +81,253 | 0.00% | 28,534,043 |
| 2022-09-06 | 2022-09-02 | 65.968 | 350,456 | +14,841 | 0.00% | 23,118,993 |
| 2022-09-05 | 2022-09-01 | 66.286 | 335,615 | +6,288 | 0.00% | 22,246,707 |
| 2022-08-29 | 2022-08-25 | 66.732 | 329,327 | +786 | 0.00% | 21,976,548 |
| 2022-08-16 | 2022-08-12 | 66.795 | 328,541 | +30,260 | 0.00% | 21,944,997 |
| 2022-08-15 | 2022-08-11 | 65.841 | 298,281 | +10,218 | 0.00% | 19,639,146 |
| 2022-08-09 | 2022-08-05 | 64.696 | 288,063 | -3,144 | 0.00% | 18,636,531 |
| 2022-08-04 | 2022-08-02 | 62.597 | 291,207 | -2,358 | 0.00% | 18,228,610 |
| 2022-08-02 | 2022-07-29 | 63.169 | 293,565 | -11,397 | 0.00% | 18,544,289 |
| 2022-08-01 | 2022-07-28 | 62.660 | 304,962 | +22,008 | 0.00% | 19,109,029 |
| 2022-07-29 | 2022-07-27 | 63.106 | 282,954 | +6,288 | 0.00% | 17,855,999 |
| 2022-07-27 | 2022-07-25 | 63.360 | 276,666 | -4,716 | 0.00% | 17,529,591 |
| 2022-07-25 | 2022-07-21 | 63.678 | 281,382 | -133,617 | 0.00% | 17,917,897 |
| 2022-07-22 | 2022-07-20 | 64.251 | 414,999 | +133,617 | 0.00% | 26,663,986 |
| 2022-07-21 | 2022-07-19 | 63.805 | 281,382 | -1,965 | 0.00% | 17,953,697 |
| 2022-07-20 | 2022-07-18 | 63.487 | 283,347 | +786 | 0.00% | 17,988,950 |
| 2022-07-15 | 2022-07-13 | 63.042 | 282,561 | -3,144 | 0.00% | 17,813,224 |
| 2022-07-14 | 2022-07-12 | 63.042 | 285,705 | -1,572 | 0.00% | 18,011,428 |
| 2022-06-30 | 2022-06-28 | 62.279 | 287,277 | +7,467 | 0.00% | 17,891,230 |
| 2022-06-29 | 2022-06-27 | 62.151 | 279,810 | +393 | 0.00% | 17,390,595 |
| 2022-06-27 | 2022-06-23 | 62.406 | 279,417 | +3,144 | 0.00% | 17,437,270 |
| 2022-06-22 | 2022-06-20 | 62.915 | 276,273 | -4,716 | 0.00% | 17,381,666 |
| 2022-06-21 | 2022-06-17 | 63.360 | 280,989 | -2,358 | 0.00% | 17,803,497 |
| 2022-06-15 | 2022-06-13 | 62.915 | 283,347 | +2,358 | 0.00% | 17,826,725 |
| 2022-06-13 | 2022-06-09 | 63.869 | 280,989 | -15,720 | 0.00% | 17,946,497 |
| 2022-06-10 | 2022-06-08 | 63.805 | 296,709 | -14,933 | 0.00% | 18,931,643 |
| 2022-06-06 | 2022-06-01 | 64.187 | 311,642 | -786 | 0.00% | 20,003,399 |
| 2022-05-30 | 2022-05-26 | 63.933 | 312,428 | +3,144 | 0.00% | 19,974,350 |
| 2022-05-27 | 2022-05-25 | 64.887 | 309,284 | -1,572 | 0.00% | 20,068,471 |
| 2022-05-26 | 2022-05-24 | 70.545 | 310,856 | +66,022 | 0.00% | 21,929,258 |
| 2022-05-25 | 2022-05-23 | 70.011 | 244,834 | +11,247 | 0.00% | 17,141,154 |
| 2022-05-18 | 2022-05-16 | 68.478 | 233,587 | -2,250 | 0.00% | 15,995,512 |
| 2022-05-17 | 2022-05-13 | 68.144 | 235,837 | +17,247 | 0.00% | 16,070,961 |
| 2022-05-13 | 2022-05-11 | 68.078 | 218,590 | -750 | 0.00% | 14,881,101 |
| 2022-05-12 | 2022-05-10 | 68.011 | 219,340 | +15,748 | 0.00% | 14,917,534 |
| 2022-05-04 | 2022-04-29 | 69.878 | 203,592 | +1,500 | 0.00% | 14,226,596 |
| 2022-04-28 | 2022-04-26 | 69.211 | 202,092 | -79,487 | 0.00% | 13,987,030 |
| 2022-04-27 | 2022-04-25 | 69.745 | 281,579 | +749 | 0.00% | 19,638,620 |
| 2022-04-19 | 2022-04-13 | 74.012 | 280,830 | -2,999 | 0.00% | 20,784,783 |
| 2022-04-14 | 2022-04-12 | 72.878 | 283,829 | +2,999 | 0.00% | 20,685,020 |
| 2022-04-13 | 2022-04-11 | 72.812 | 280,830 | -374 | 0.00% | 20,447,733 |
| 2022-04-12 | 2022-04-08 | 73.945 | 281,204 | +29,995 | 0.00% | 20,793,714 |
| 2022-04-08 | 2022-04-06 | 73.812 | 251,209 | +375 | 0.00% | 18,542,225 |
| 2022-04-06 | 2022-04-01 | 72.678 | 250,834 | -1,500 | 0.00% | 18,230,221 |
| 2022-04-04 | 2022-03-31 | 72.212 | 252,334 | +14,997 | 0.00% | 18,221,463 |
| 2022-03-29 | 2022-03-25 | 73.412 | 237,337 | -2,249 | 0.00% | 17,423,355 |
| 2022-03-28 | 2022-03-24 | 74.679 | 239,586 | -1,500 | 0.00% | 17,891,983 |
| 2022-03-25 | 2022-03-23 | 72.478 | 241,086 | -147,726 | 0.00% | 17,473,526 |
| 2022-03-24 | 2022-03-22 | 72.145 | 388,812 | +37,494 | 0.00% | 28,050,845 |
| 2022-03-22 | 2022-03-18 | 70.545 | 351,318 | -6,749 | 0.00% | 24,783,640 |
| 2022-03-21 | 2022-03-17 | 68.678 | 358,067 | +7,499 | 0.00% | 24,591,247 |
| 2022-03-17 | 2022-03-15 | 64.410 | 350,568 | +15,747 | 0.00% | 22,580,233 |
| 2022-03-14 | 2022-03-10 | 69.011 | 334,821 | -37,494 | 0.00% | 23,106,388 |
| 2022-03-10 | 2022-03-08 | 68.211 | 372,315 | -2,999 | 0.00% | 25,395,992 |
| 2022-03-09 | 2022-03-07 | 68.811 | 375,314 | -149,226 | 0.00% | 25,825,782 |
| 2022-03-02 | 2022-02-28 | 70.411 | 524,540 | +119,980 | 0.00% | 36,933,592 |
| 2022-02-28 | 2022-02-24 | 72.012 | 404,560 | -27,745 | 0.00% | 29,133,034 |
| 2022-02-25 | 2022-02-23 | 73.212 | 432,305 | +26,996 | 0.00% | 31,649,847 |
| 2022-02-24 | 2022-02-22 | 73.745 | 405,309 | -14,998 | 0.00% | 29,889,620 |
| 2022-02-23 | 2022-02-21 | 74.545 | 420,307 | -19,872 | 0.00% | 31,331,952 |
| 2022-02-22 | 2022-02-18 | 73.078 | 440,179 | -29,995 | 0.00% | 32,167,617 |
| 2022-02-21 | 2022-02-17 | 72.678 | 470,174 | +11,998 | 0.00% | 34,171,507 |
| 2022-02-18 | 2022-02-16 | 74.145 | 458,176 | -100,859 | 0.00% | 33,971,611 |
| 2022-02-17 | 2022-02-15 | 72.812 | 559,035 | +119,981 | 0.00% | 40,704,335 |
| 2022-02-16 | 2022-02-14 | 73.679 | 439,054 | -33,370 | 0.00% | 32,348,879 |
| 2022-02-15 | 2022-02-11 | 75.145 | 472,424 | +5,250 | 0.00% | 35,500,534 |
| 2022-02-14 | 2022-02-10 | 75.079 | 467,174 | +38,243 | 0.00% | 35,074,871 |
| 2022-02-11 | 2022-02-09 | 77.212 | 428,931 | -169,472 | 0.00% | 33,118,832 |
| 2022-02-10 | 2022-02-08 | 75.012 | 598,403 | -7,874 | 0.00% | 44,887,488 |
| 2022-02-09 | 2022-02-07 | 74.679 | 606,277 | -20,622 | 0.00% | 45,276,009 |
| 2022-02-08 | 2022-02-04 | 72.478 | 626,899 | -3,749 | 0.00% | 45,436,633 |
| 2022-01-26 | 2022-01-24 | 69.745 | 630,648 | -2,250 | 0.00% | 43,984,304 |
| 2022-01-25 | 2022-01-21 | 68.344 | 632,898 | -1,499 | 0.00% | 43,255,029 |
| 2022-01-19 | 2022-01-17 | 67.411 | 634,397 | -1,125 | 0.00% | 42,765,278 |
| 2022-01-18 | 2022-01-14 | 67.744 | 635,522 | +299,951 | 0.00% | 43,052,990 |
| 2022-01-14 | 2022-01-12 | 67.744 | 335,571 | -7,498 | 0.00% | 22,733,021 |
| 2022-01-13 | 2022-01-11 | 67.278 | 343,069 | -3,750 | 0.00% | 23,080,843 |
| 2022-01-12 | 2022-01-10 | 67.078 | 346,819 | -2,250 | 0.00% | 23,263,759 |
| 2022-01-11 | 2022-01-07 | 66.277 | 349,069 | -3,749 | 0.00% | 23,135,383 |
| 2022-01-10 | 2022-01-06 | 65.544 | 352,818 | -1,500 | 0.00% | 23,125,082 |
| 2022-01-07 | 2022-01-05 | 66.144 | 354,318 | +2,625 | 0.00% | 23,436,023 |
| 2022-01-06 | 2022-01-04 | 64.010 | 351,693 | -3,000 | 0.00% | 22,511,995 |
| 2022-01-04 | 2021-12-31 | 62.410 | 354,693 | +1,125 | 0.00% | 22,136,425 |
| 2021-12-30 | 2021-12-28 | 63.077 | 353,568 | +1,875 | 0.00% | 22,301,964 |
| 2021-12-29 | 2021-12-24 | 63.344 | 351,693 | +1,125 | 0.00% | 22,277,495 |
| 2021-12-28 | 2021-12-22 | 61.743 | 350,568 | -112,482 | 0.00% | 21,645,234 |
| 2021-12-22 | 2021-12-20 | 61.810 | 463,050 | -750 | 0.00% | 28,621,121 |
| 2021-12-17 | 2021-12-15 | 62.010 | 463,800 | +750 | 0.00% | 28,760,254 |
| 2021-12-15 | 2021-12-13 | 61.810 | 463,050 | -750 | 0.00% | 28,621,121 |
| 2021-12-14 | 2021-12-10 | 61.610 | 463,800 | +3,749 | 0.00% | 28,574,704 |
| 2021-12-08 | 2021-12-06 | 61.610 | 460,051 | +6,749 | 0.00% | 28,343,728 |
| 2021-12-07 | 2021-12-03 | 62.277 | 453,302 | +3,750 | 0.00% | 28,230,173 |
| 2021-12-02 | 2021-11-30 | 62.143 | 449,552 | +750 | 0.00% | 27,936,685 |
| 2021-11-23 | 2021-11-19 | 63.144 | 448,802 | +750 | 0.00% | 28,338,952 |
| 2021-11-22 | 2021-11-18 | 63.144 | 448,052 | -375 | 0.00% | 28,291,594 |
| 2021-11-18 | 2021-11-16 | 62.877 | 448,427 | +749 | 0.00% | 28,195,673 |
| 2021-11-17 | 2021-11-15 | 63.010 | 447,678 | +750 | 0.00% | 28,208,279 |
| 2021-11-15 | 2021-11-11 | 63.410 | 446,928 | +3,750 | 0.00% | 28,339,821 |
| 2021-11-12 | 2021-11-10 | 63.944 | 443,178 | +2,249 | 0.00% | 28,338,432 |
| 2021-11-11 | 2021-11-09 | 64.144 | 440,929 | +2,625 | 0.00% | 28,282,823 |
| 2021-11-09 | 2021-11-05 | 64.944 | 438,304 | +1,500 | 0.00% | 28,465,146 |
| 2021-11-03 | 2021-11-01 | 64.744 | 436,804 | -375 | 0.00% | 28,280,355 |
| 2021-11-02 | 2021-10-29 | 64.344 | 437,179 | +2,249 | 0.00% | 28,129,734 |
| 2021-10-29 | 2021-10-27 | 65.011 | 434,930 | -2,999 | 0.00% | 28,275,025 |
| 2021-10-26 | 2021-10-22 | 65.277 | 437,929 | +1,125 | 0.00% | 28,586,792 |
| 2021-10-25 | 2021-10-21 | 65.344 | 436,804 | -1,500 | 0.00% | 28,542,480 |
| 2021-10-19 | 2021-10-15 | 64.877 | 438,304 | -5,624 | 0.00% | 28,435,921 |
| 2021-10-15 | 2021-10-11 | 65.011 | 443,928 | -3,000 | 0.00% | 28,859,990 |
| 2021-10-12 | 2021-10-08 | 64.410 | 446,928 | +1,875 | 0.00% | 28,786,821 |
| 2021-10-05 | 2021-09-30 | 62.610 | 445,053 | +2,250 | 0.00% | 27,864,827 |
| 2021-09-30 | 2021-09-28 | 62.677 | 442,803 | +750 | 0.00% | 27,753,479 |
| 2021-09-29 | 2021-09-27 | 62.743 | 442,053 | +1,874 | 0.00% | 27,735,946 |
| 2021-09-23 | 2021-09-20 | 62.677 | 440,179 | +750 | 0.00% | 27,589,015 |
| 2021-09-21 | 2021-09-17 | 63.744 | 439,429 | -2,999 | 0.00% | 28,010,807 |
| 2021-09-16 | 2021-09-14 | 64.877 | 442,428 | +1,499 | 0.00% | 28,703,474 |
| 2021-09-07 | 2021-09-03 | 64.344 | 440,929 | -1,124 | 0.00% | 28,371,023 |
| 2021-09-06 | 2021-09-02 | 64.677 | 442,053 | -2,250 | 0.00% | 28,590,720 |
| 2021-09-03 | 2021-09-01 | 64.010 | 444,303 | -1,500 | 0.00% | 28,439,994 |
| 2021-09-02 | 2021-08-31 | 62.877 | 445,803 | +1,500 | 0.00% | 28,030,684 |
| 2021-09-01 | 2021-08-30 | 63.077 | 444,303 | +1,125 | 0.00% | 28,025,244 |
| 2021-08-31 | 2021-08-27 | 63.277 | 443,178 | +1,125 | 0.00% | 28,042,933 |
| 2021-08-30 | 2021-08-26 | 63.810 | 442,053 | +5,249 | 0.00% | 28,207,546 |
| 2021-08-25 | 2021-08-23 | 70.337 | 436,804 | +15,118 | 0.00% | 30,723,385 |
| 2021-08-19 | 2021-08-17 | 70.543 | 421,686 | +7,983 | 0.00% | 29,747,183 |
| 2021-08-18 | 2021-08-16 | 71.508 | 413,703 | -1,451 | 0.00% | 29,583,035 |
| 2021-08-17 | 2021-08-13 | 71.439 | 415,154 | -1,089 | 0.00% | 29,658,193 |
| 2021-08-16 | 2021-08-12 | 69.303 | 416,243 | -14,879 | 0.00% | 28,847,065 |
| 2021-08-12 | 2021-08-10 | 68.752 | 431,122 | -2,903 | 0.00% | 29,640,630 |
| 2021-08-11 | 2021-08-09 | 68.959 | 434,025 | -2,903 | 0.00% | 29,929,918 |
| 2021-08-10 | 2021-08-06 | 67.788 | 436,928 | -726 | 0.00% | 29,618,406 |
| 2021-08-09 | 2021-08-05 | 68.132 | 437,654 | +726 | 0.00% | 29,818,370 |
| 2021-08-06 | 2021-08-04 | 68.615 | 436,928 | -726 | 0.00% | 29,979,606 |
| 2021-08-05 | 2021-08-03 | 68.339 | 437,654 | +1,089 | 0.00% | 29,908,820 |
| 2021-08-02 | 2021-07-29 | 66.479 | 436,565 | +3,629 | 0.00% | 29,022,374 |
| 2021-07-29 | 2021-07-27 | 66.203 | 432,936 | -9,798 | 0.00% | 28,661,822 |
| 2021-07-28 | 2021-07-26 | 67.168 | 442,734 | +7,983 | 0.00% | 29,737,483 |
| 2021-07-27 | 2021-07-23 | 69.028 | 434,751 | -16,693 | 0.00% | 30,009,933 |
| 2021-07-23 | 2021-07-21 | 67.237 | 451,444 | -1,451 | 0.00% | 30,353,614 |
| 2021-07-21 | 2021-07-19 | 66.754 | 452,895 | -2,178 | 0.00% | 30,232,775 |
| 2021-07-20 | 2021-07-16 | 66.203 | 455,073 | -2,177 | 0.00% | 30,127,366 |
| 2021-07-16 | 2021-07-14 | 65.928 | 457,250 | +726 | 0.00% | 30,145,491 |
| 2021-07-15 | 2021-07-13 | 65.377 | 456,524 | -3,629 | 0.00% | 29,846,028 |
| 2021-07-12 | 2021-07-08 | 64.481 | 460,153 | +3,629 | 0.00% | 29,671,180 |
| 2021-07-06 | 2021-07-02 | 65.928 | 456,524 | -726 | 0.00% | 30,097,627 |
| 2021-07-05 | 2021-06-30 | 66.892 | 457,250 | +2,177 | 0.00% | 30,586,491 |
| 2021-07-02 | 2021-06-29 | 67.512 | 455,073 | -4,717 | 0.00% | 30,723,017 |
| 2021-06-30 | 2021-06-28 | 68.339 | 459,790 | +1,451 | 0.00% | 31,421,572 |
| 2021-06-29 | 2021-06-25 | 68.201 | 458,339 | -2,903 | 0.00% | 31,259,262 |
| 2021-06-28 | 2021-06-24 | 66.548 | 461,242 | +2,177 | 0.00% | 30,694,650 |
| 2021-06-24 | 2021-06-22 | 67.237 | 459,065 | -5,080 | 0.00% | 30,866,025 |
| 2021-06-23 | 2021-06-21 | 67.030 | 464,145 | -2,178 | 0.00% | 31,111,663 |
| 2021-06-21 | 2021-06-17 | 65.446 | 466,323 | +1,815 | 0.00% | 30,518,779 |
| 2021-06-18 | 2021-06-16 | 65.997 | 464,508 | -2,540 | 0.00% | 30,655,995 |
| 2021-06-17 | 2021-06-15 | 66.134 | 467,048 | +2,177 | 0.00% | 30,887,977 |
| 2021-06-09 | 2021-06-07 | 67.030 | 464,871 | +363 | 0.00% | 31,160,327 |
| 2021-06-08 | 2021-06-04 | 66.686 | 464,508 | -2,177 | 0.00% | 30,975,995 |
| 2021-06-04 | 2021-06-02 | 66.823 | 466,685 | +4,354 | 0.00% | 31,185,469 |
| 2021-06-03 | 2021-06-01 | 67.168 | 462,331 | +5,807 | 0.00% | 31,053,771 |
| 2021-06-02 | 2021-05-31 | 66.686 | 456,524 | +1,088 | 0.00% | 30,443,577 |
| 2021-06-01 | 2021-05-28 | 67.857 | 455,436 | +726 | 0.00% | 30,904,399 |
| 2021-05-31 | 2021-05-27 | 68.615 | 454,710 | -1,451 | 0.00% | 31,199,710 |
| 2021-05-24 | 2021-05-20 | 68.683 | 456,161 | -2,178 | 0.00% | 31,330,694 |
| 2021-05-20 | 2021-05-17 | 67.237 | 458,339 | +726 | 0.00% | 30,817,212 |
| 2021-05-18 | 2021-05-14 | 66.892 | 457,613 | +2,177 | 0.00% | 30,610,773 |
| 2021-05-14 | 2021-05-12 | 67.375 | 455,436 | +1,452 | 0.00% | 30,684,773 |
| 2021-05-13 | 2021-05-11 | 67.857 | 453,984 | +9,435 | 0.00% | 30,805,871 |
| 2021-05-11 | 2021-05-07 | 68.890 | 444,549 | -1,451 | 0.00% | 30,625,018 |
| 2021-05-07 | 2021-05-05 | 68.890 | 446,000 | +363 | 0.00% | 30,724,977 |
| 2021-05-06 | 2021-05-04 | 68.477 | 445,637 | -2,178 | 0.00% | 30,515,770 |
| 2021-05-03 | 2021-04-29 | 74.726 | 447,815 | +21,468 | 0.00% | 33,463,421 |
| 2021-04-30 | 2021-04-28 | 73.870 | 426,347 | +14,726 | 0.00% | 31,494,404 |
| 2021-04-28 | 2021-04-26 | 74.298 | 411,621 | +27,348 | 0.00% | 30,582,689 |
| 2021-04-27 | 2021-04-23 | 74.797 | 384,273 | +350 | 0.00% | 28,742,582 |
| 2021-04-26 | 2021-04-22 | 76.009 | 383,923 | -10,518 | 0.00% | 29,181,779 |
| 2021-04-23 | 2021-04-21 | 74.797 | 394,441 | -16,128 | 0.00% | 29,503,121 |
| 2021-04-22 | 2021-04-20 | 74.655 | 410,569 | -4,208 | 0.00% | 30,650,902 |
| 2021-04-21 | 2021-04-19 | 74.298 | 414,777 | +1,403 | 0.00% | 30,817,174 |
| 2021-04-20 | 2021-04-16 | 73.015 | 413,374 | -2,805 | 0.00% | 30,182,384 |
| 2021-04-16 | 2021-04-14 | 71.303 | 416,179 | +350 | 0.00% | 29,674,990 |
| 2021-04-15 | 2021-04-13 | 71.303 | 415,829 | -1,051 | 0.00% | 29,650,034 |
| 2021-04-14 | 2021-04-12 | 71.517 | 416,880 | +701 | 0.00% | 29,814,149 |
| 2021-04-12 | 2021-04-08 | 72.230 | 416,179 | +5,610 | 0.00% | 30,060,765 |
| 2021-04-09 | 2021-04-07 | 72.302 | 410,569 | +5,610 | 0.00% | 29,684,828 |
| 2021-04-08 | 2021-04-01 | 72.801 | 404,959 | -2,104 | 0.00% | 29,481,340 |
| 2021-03-31 | 2021-03-29 | 72.729 | 407,063 | +4,207 | 0.00% | 29,605,488 |
| 2021-03-30 | 2021-03-26 | 72.373 | 402,856 | +10,168 | 0.00% | 29,155,890 |
| 2021-03-29 | 2021-03-25 | 72.729 | 392,688 | +40,671 | 0.00% | 28,560,001 |
| 2021-03-26 | 2021-03-24 | 74.298 | 352,017 | +7,013 | 0.00% | 26,154,220 |
| 2021-03-25 | 2021-03-23 | 74.369 | 345,004 | +3,506 | 0.00% | 25,657,767 |
| 2021-03-24 | 2021-03-22 | 75.011 | 341,498 | +12,622 | 0.00% | 25,616,178 |
| 2021-03-23 | 2021-03-19 | 75.510 | 328,876 | +21,037 | 0.00% | 24,833,536 |
| 2021-03-22 | 2021-03-18 | 76.437 | 307,839 | +3,506 | 0.00% | 23,530,375 |
| 2021-03-19 | 2021-03-17 | 76.437 | 304,333 | +350 | 0.00% | 23,262,386 |
| 2021-03-18 | 2021-03-16 | 75.653 | 303,983 | -44,177 | 0.00% | 22,997,207 |
| 2021-03-17 | 2021-03-15 | 74.227 | 348,160 | +2,104 | 0.00% | 25,842,827 |
| 2021-03-16 | 2021-03-12 | 74.156 | 346,056 | +37,866 | 0.00% | 25,661,979 |
| 2021-03-15 | 2021-03-11 | 76.081 | 308,190 | +9,817 | 0.00% | 23,447,329 |
| 2021-03-10 | 2021-03-08 | 80.216 | 298,373 | +39,269 | 0.00% | 23,934,396 |
| 2021-03-09 | 2021-03-05 | 81.072 | 259,104 | -25,595 | 0.00% | 21,006,080 |
| 2021-03-08 | 2021-03-04 | 78.434 | 284,699 | +24,193 | 0.00% | 22,330,017 |
| 2021-03-05 | 2021-03-03 | 80.216 | 260,506 | -22,440 | 0.00% | 20,896,843 |
| 2021-03-04 | 2021-03-02 | 78.434 | 282,946 | +35,412 | 0.00% | 22,192,522 |
| 2021-03-03 | 2021-03-01 | 80.359 | 247,534 | -35,061 | 0.00% | 19,891,576 |
| 2021-03-02 | 2021-02-26 | 76.580 | 282,595 | -29,452 | 0.00% | 21,641,092 |
| 2021-03-01 | 2021-02-25 | 78.149 | 312,047 | +2,104 | 0.00% | 24,386,024 |
| 2021-02-26 | 2021-02-24 | 78.149 | 309,943 | +36,464 | 0.00% | 24,221,599 |
| 2021-02-25 | 2021-02-23 | 79.717 | 273,479 | -1,052 | 0.00% | 21,800,990 |
| 2021-02-24 | 2021-02-22 | 79.361 | 274,531 | -35,061 | 0.00% | 21,786,977 |
| 2021-02-23 | 2021-02-19 | 76.651 | 309,592 | +701 | 0.00% | 23,730,594 |
| 2021-02-22 | 2021-02-18 | 72.016 | 308,891 | -48,034 | 0.00% | 22,245,238 |
| 2021-02-19 | 2021-02-17 | 70.590 | 356,925 | -4,208 | 0.00% | 25,195,477 |
| 2021-02-18 | 2021-02-16 | 68.237 | 361,133 | -15,076 | 0.00% | 24,642,771 |
| 2021-02-17 | 2021-02-11 | 67.667 | 376,209 | +32,256 | 0.00% | 25,456,918 |
| 2021-02-10 | 2021-02-08 | 66.669 | 343,953 | +14,025 | 0.00% | 22,930,902 |
| 2021-02-08 | 2021-02-04 | 67.453 | 329,928 | +14,025 | 0.00% | 22,254,648 |
| 2021-02-05 | 2021-02-03 | 68.808 | 315,903 | -1,052 | 0.00% | 21,736,594 |
| 2021-02-04 | 2021-02-02 | 68.879 | 316,955 | +3,506 | 0.00% | 21,831,579 |
| 2021-02-03 | 2021-02-01 | 69.093 | 313,449 | -21,037 | 0.00% | 21,657,139 |
| 2021-02-02 | 2021-01-29 | 67.453 | 334,486 | +9,467 | 0.00% | 22,562,099 |
| 2021-02-01 | 2021-01-28 | 68.309 | 325,019 | -12,973 | 0.00% | 22,201,621 |
| 2021-01-29 | 2021-01-27 | 68.309 | 337,992 | -2,805 | 0.00% | 23,087,789 |
| 2021-01-28 | 2021-01-26 | 64.886 | 340,797 | -10,869 | 0.00% | 22,112,996 |
| 2021-01-27 | 2021-01-25 | 67.239 | 351,666 | +11,921 | 0.00% | 23,645,718 |
| 2021-01-26 | 2021-01-22 | 67.881 | 339,745 | +3,857 | 0.00% | 23,062,185 |
| 2021-01-25 | 2021-01-21 | 69.806 | 335,888 | +76,433 | 0.00% | 23,447,017 |
| 2021-01-22 | 2021-01-20 | 69.877 | 259,455 | +29,452 | 0.00% | 18,130,031 |
| 2021-01-21 | 2021-01-19 | 71.161 | 230,003 | -99,925 | 0.00% | 16,367,203 |
| 2021-01-20 | 2021-01-18 | 70.163 | 329,928 | +105,535 | 0.00% | 23,148,598 |
| 2021-01-19 | 2021-01-15 | 67.168 | 224,393 | -8,415 | 0.00% | 15,071,991 |
| 2021-01-18 | 2021-01-14 | 67.239 | 232,808 | -43,476 | 0.00% | 15,653,808 |
| 2021-01-15 | 2021-01-13 | 65.528 | 276,284 | +115,703 | 0.00% | 18,104,297 |
| 2021-01-14 | 2021-01-12 | 66.740 | 160,581 | -46,632 | 0.00% | 10,717,178 |
| 2021-01-13 | 2021-01-11 | 62.604 | 207,213 | +34,010 | 0.00% | 12,972,448 |
| 2021-01-12 | 2021-01-08 | 59.182 | 173,203 | +7,713 | 0.00% | 10,250,473 |
| 2021-01-11 | 2021-01-07 | 61.749 | 165,490 | +38,568 | 0.00% | 10,218,804 |
| 2021-01-08 | 2021-01-06 | 66.526 | 126,922 | -2,104 | 0.00% | 8,443,626 |
| 2021-01-07 | 2021-01-05 | 65.742 | 129,026 | +33,308 | 0.00% | 8,482,397 |
| 2021-01-06 | 2021-01-04 | 62.533 | 95,718 | +1,403 | 0.00% | 5,985,544 |
| 2021-01-05 | 2020-12-31 | 63.032 | 94,315 | +1,052 | 0.00% | 5,944,885 |
| 2020-12-30 | 2020-12-28 | 64.886 | 93,263 | -1,052 | 0.00% | 6,051,474 |
| 2020-12-29 | 2020-12-24 | 63.460 | 94,315 | -1,753 | 0.00% | 5,985,235 |
| 2020-12-28 | 2020-12-22 | 62.391 | 96,068 | +1,052 | 0.00% | 5,993,731 |
| 2020-12-22 | 2020-12-18 | 64.957 | 95,016 | +2,454 | 0.00% | 6,171,995 |
| 2020-12-18 | 2020-12-16 | 63.317 | 92,562 | +350 | 0.00% | 5,860,789 |
| 2020-12-16 | 2020-12-14 | 63.032 | 92,212 | +1,754 | 0.00% | 5,812,328 |
| 2020-12-15 | 2020-12-11 | 63.175 | 90,458 | +350 | 0.00% | 5,714,670 |
| 2020-12-11 | 2020-12-09 | 64.458 | 90,108 | +4,208 | 0.00% | 5,808,209 |
| 2020-12-09 | 2020-12-07 | 66.098 | 85,900 | +15,427 | 0.00% | 5,677,842 |
| 2020-12-08 | 2020-12-04 | 66.669 | 70,473 | +9,116 | 0.00% | 4,698,344 |
| 2020-12-07 | 2020-12-03 | 67.596 | 61,357 | +701 | 0.00% | 4,147,466 |
| 2020-12-04 | 2020-12-02 | 66.811 | 60,656 | +2,103 | 0.00% | 4,052,507 |
| 2020-12-03 | 2020-12-01 | 66.027 | 58,553 | +1,403 | 0.00% | 3,866,078 |
| 2020-11-27 | 2020-11-25 | 67.881 | 57,150 | +20,336 | 0.00% | 3,879,391 |
| 2020-11-26 | 2020-11-24 | 67.667 | 36,814 | -702 | 0.00% | 2,491,091 |
| 2020-11-25 | 2020-11-23 | 66.312 | 37,516 | +351 | 0.00% | 2,487,768 |
| 2020-11-24 | 2020-11-20 | 66.954 | 37,165 | +2,454 | 0.00% | 2,488,342 |
| 2020-11-23 | 2020-11-19 | 67.168 | 34,711 | +351 | 0.00% | 2,331,463 |
| 2020-11-20 | 2020-11-18 | 67.097 | 34,360 | +1,052 | 0.00% | 2,305,437 |
| 2020-11-18 | 2020-11-16 | 68.665 | 33,308 | +1,402 | 0.00% | 2,287,101 |
| 2020-11-17 | 2020-11-13 | 71.303 | 31,906 | +3,506 | 0.00% | 2,275,007 |
| 2020-11-16 | 2020-11-12 | 75.083 | 28,400 | -8,064 | 0.00% | 2,132,343 |
| 2020-11-13 | 2020-11-11 | 76.936 | 36,464 | -1,402 | 0.00% | 2,805,409 |
| 2020-11-09 | 2020-11-05 | 71.232 | 37,866 | -351 | 0.00% | 2,697,276 |
| 2020-11-06 | 2020-11-04 | 68.523 | 38,217 | +351 | 0.00% | 2,618,728 |
| 2020-10-30 | 2020-10-28 | 69.949 | 37,866 | +3,856 | 0.00% | 2,648,676 |
| 2020-10-28 | 2020-10-23 | 72.587 | 34,010 | +3,507 | 0.00% | 2,468,680 |
| 2020-10-23 | 2020-10-21 | 74.013 | 30,503 | +350 | 0.00% | 2,257,617 |
| 2020-10-21 | 2020-10-19 | 71.232 | 30,153 | -1,052 | 0.00% | 2,147,862 |
| 2020-10-20 | 2020-10-16 | 71.303 | 31,205 | +3,857 | 0.00% | 2,225,024 |
| 2020-10-16 | 2020-10-14 | 73.157 | 27,348 | +7,012 | 0.00% | 2,000,706 |
| 2020-09-22 | 2020-09-18 | 74.797 | 20,336 | +351 | 0.00% | 1,521,078 |
| 2020-09-21 | 2020-09-17 | 74.726 | 19,985 | +351 | 0.00% | 1,493,399 |
| 2020-09-18 | 2020-09-16 | 75.724 | 19,634 | +350 | 0.00% | 1,486,770 |
| 2020-09-07 | 2020-09-03 | 75.582 | 19,284 | +351 | 0.00% | 1,457,516 |
| 2020-09-03 | 2020-09-01 | 76.722 | 18,933 | +701 | 0.00% | 1,452,587 |
| 2020-08-27 | 2020-08-25 | 85.428 | 18,232 | +473 | 0.00% | 1,557,529 |
| 2020-07-15 | 2020-07-13 | 80.670 | 17,759 | +1,025 | 0.00% | 1,432,620 |
| 2020-07-14 | 2020-07-10 | 80.377 | 16,734 | +683 | 0.00% | 1,345,034 |
| 2020-05-25 | 2020-05-21 | 87.151 | 16,051 | +492 | 0.00% | 1,398,860 |
| 2020-05-14 | 2020-05-12 | 87.378 | 15,559 | +331 | 0.00% | 1,359,507 |
| 2020-04-24 | 2020-04-22 | 92.815 | 15,228 | +1,325 | 0.00% | 1,413,387 |
| 2020-03-24 | 2020-03-20 | 82.771 | 13,903 | +662 | 0.00% | 1,150,762 |
| 2020-02-17 | 2020-02-13 | 99.763 | 13,241 | -331 | 0.00% | 1,320,961 |
| 2020-02-14 | 2020-02-12 | 100.367 | 13,572 | -331 | 0.00% | 1,362,182 |
| 2020-02-12 | 2020-02-10 | 100.971 | 13,903 | +331 | 0.00% | 1,403,804 |
| 2020-02-11 | 2020-02-07 | 101.651 | 13,572 | -662 | 0.00% | 1,379,607 |
| 2020-01-22 | 2020-01-20 | 103.690 | 14,234 | +331 | 0.00% | 1,475,924 |
| 2019-11-18 | 2019-11-14 | 92.437 | 13,903 | -331 | 0.00% | 1,285,157 |
| 2019-11-06 | 2019-11-04 | 96.969 | 14,234 | -994 | 0.00% | 1,380,252 |
| 2019-10-31 | 2019-10-29 | 97.120 | 15,228 | +331 | 0.00% | 1,478,939 |
| 2019-10-29 | 2019-10-25 | 97.346 | 14,897 | +663 | 0.00% | 1,450,167 |
| 2019-08-29 | 2019-08-27 | 101.121 | 14,234 | +329 | 0.00% | 1,439,353 |
| 2019-07-25 | 2019-07-23 | 106.919 | 13,905 | -324 | 0.00% | 1,486,708 |
| 2019-07-23 | 2019-07-19 | 109.238 | 14,229 | -12,935 | 0.00% | 1,554,351 |
| 2019-06-28 | 2019-06-26 | 108.697 | 27,164 | +324 | 0.00% | 2,952,647 |
| 2019-06-20 | 2019-06-18 | 106.300 | 26,840 | -18,756 | 0.00% | 2,853,104 |
| 2019-06-12 | 2019-06-10 | 108.311 | 45,596 | +18,756 | 0.00% | 4,938,526 |
| 2019-06-04 | 2019-05-31 | 105.837 | 26,840 | -324 | 0.00% | 2,840,655 |
| 2019-05-31 | 2019-05-29 | 108.311 | 27,164 | -1,616 | 0.00% | 2,942,147 |
| 2019-05-27 | 2019-05-23 | 113.634 | 28,780 | +545 | 0.00% | 3,270,377 |
| 2019-05-23 | 2019-05-21 | 115.840 | 28,235 | -1,269 | 0.00% | 3,270,746 |
| 2019-05-21 | 2019-05-17 | 114.343 | 29,504 | +2,538 | 0.00% | 3,373,573 |
| 2019-05-14 | 2019-05-09 | 114.658 | 26,966 | -15,545 | 0.00% | 3,091,870 |
| 2019-05-08 | 2019-05-06 | 116.471 | 42,511 | -32,042 | 0.00% | 4,951,280 |
| 2019-04-30 | 2019-04-26 | 118.283 | 74,553 | +25,380 | 0.00% | 8,818,355 |
| 2019-04-25 | 2019-04-23 | 118.913 | 49,173 | +317 | 0.00% | 5,847,331 |
| 2019-04-18 | 2019-04-16 | 121.120 | 48,856 | +317 | 0.00% | 5,917,435 |
| 2019-04-17 | 2019-04-15 | 120.647 | 48,539 | -45,366 | 0.00% | 5,856,090 |
| 2019-04-16 | 2019-04-12 | 121.356 | 93,905 | +45,366 | 0.00% | 11,395,967 |
| 2019-04-11 | 2019-04-09 | 123.090 | 48,539 | +6,345 | 0.00% | 5,974,666 |
| 2019-04-10 | 2019-04-08 | 123.484 | 42,194 | +15,862 | 0.00% | 5,210,285 |
| 2019-03-29 | 2019-03-27 | 126.557 | 26,332 | +318 | 0.00% | 3,332,507 |
| 2019-03-19 | 2019-03-15 | 135.462 | 26,014 | -6,345 | 0.00% | 3,523,910 |
| 2019-02-28 | 2019-02-26 | 130.891 | 32,359 | -317 | 0.00% | 4,235,517 |
| 2019-02-26 | 2019-02-22 | 133.965 | 32,676 | +317 | 0.00% | 4,377,433 |
| 2019-02-18 | 2019-02-14 | 131.443 | 32,359 | -7,931 | 0.00% | 4,253,367 |
| 2019-02-01 | 2019-01-30 | 130.103 | 40,290 | +1,269 | 0.00% | 5,241,868 |
| 2019-01-28 | 2019-01-24 | 129.788 | 39,021 | -318 | 0.00% | 5,064,467 |
| 2019-01-23 | 2019-01-21 | 127.582 | 39,339 | -317 | 0.00% | 5,018,939 |
| 2019-01-21 | 2019-01-17 | 127.109 | 39,656 | +635 | 0.00% | 5,040,632 |
| 2019-01-08 | 2019-01-04 | 121.041 | 39,021 | -10,787 | 0.00% | 4,723,146 |
| 2019-01-07 | 2019-01-03 | 116.786 | 49,808 | +4,759 | 0.00% | 5,816,866 |
| 2018-12-28 | 2018-12-24 | 116.628 | 45,049 | +1,269 | 0.00% | 5,253,982 |
| 2018-12-18 | 2018-12-14 | 118.125 | 43,780 | +10,786 | 0.00% | 5,171,531 |
| 2018-10-12 | 2018-10-10 | 127.267 | 32,994 | -1,269 | 0.00% | 4,199,033 |
| 2018-10-11 | 2018-10-09 | 123.563 | 34,263 | -634 | 0.00% | 4,233,633 |
| 2018-09-05 | 2018-09-03 | 117.653 | 34,897 | -3,173 | 0.00% | 4,105,723 |
| 2018-09-04 | 2018-08-31 | 116.313 | 38,070 | -5,710 | 0.00% | 4,428,034 |
| 2018-08-30 | 2018-08-28 | 120.023 | 43,780 | +1,066 | 0.00% | 5,254,614 |
| 2018-07-03 | 2018-06-28 | 111.704 | 42,714 | +619 | 0.00% | 4,771,321 |
| 2018-06-28 | 2018-06-26 | 112.269 | 42,095 | -6,191 | 0.00% | 4,725,976 |
| 2018-06-27 | 2018-06-25 | 110.896 | 48,286 | +6,191 | 0.00% | 5,354,735 |
| 2018-06-07 | 2018-06-05 | 116.792 | 42,095 | -619 | 0.00% | 4,916,375 |
| 2018-05-28 | 2018-05-24 | 117.277 | 42,714 | -2,476 | 0.00% | 5,009,370 |
| 2018-05-24 | 2018-05-21 | 121.108 | 45,190 | +2,188 | 0.00% | 5,472,857 |
| 2018-05-23 | 2018-05-18 | 121.190 | 43,002 | +1,212 | 0.00% | 5,211,424 |
| 2018-05-03 | 2018-04-30 | 124.162 | 41,790 | -8,480 | 0.00% | 5,188,740 |
| 2018-03-29 | 2018-03-27 | 120.117 | 50,270 | -6,056 | 0.00% | 6,038,284 |
| 2018-03-08 | 2018-03-06 | 116.732 | 56,326 | +303 | 0.00% | 6,575,064 |
| 2018-03-07 | 2018-03-05 | 116.072 | 56,023 | -8,177 | 0.00% | 6,502,694 |
| 2018-03-06 | 2018-03-02 | 119.869 | 64,200 | +303 | 0.00% | 7,695,615 |
| 2018-02-13 | 2018-02-09 | 123.172 | 63,897 | +7,874 | 0.00% | 7,870,294 |
| 2018-02-12 | 2018-02-08 | 127.464 | 56,023 | -303 | 0.00% | 7,140,939 |
| 2018-02-08 | 2018-02-06 | 128.538 | 56,326 | +303 | 0.00% | 7,240,010 |
| 2018-02-07 | 2018-02-05 | 131.922 | 56,023 | +1,816 | 0.00% | 7,390,687 |
| 2018-02-06 | 2018-02-02 | 133.573 | 54,207 | +1,212 | 0.00% | 7,240,617 |
| 2018-02-05 | 2018-02-01 | 135.390 | 52,995 | -303 | 0.00% | 7,174,975 |
| 2018-02-02 | 2018-01-31 | 136.380 | 53,298 | +303 | 0.00% | 7,268,798 |
| 2018-01-31 | 2018-01-29 | 136.215 | 52,995 | -5,754 | 0.00% | 7,218,725 |
| 2018-01-29 | 2018-01-25 | 136.298 | 58,749 | -3,028 | 0.00% | 8,007,357 |
| 2018-01-26 | 2018-01-24 | 136.711 | 61,777 | -27,255 | 0.00% | 8,445,567 |
| 2018-01-24 | 2018-01-22 | 134.316 | 89,032 | +5,754 | 0.00% | 11,958,462 |
| 2018-01-22 | 2018-01-18 | 134.482 | 83,278 | +30,283 | 0.00% | 11,199,356 |
| 2018-01-19 | 2018-01-17 | 130.684 | 52,995 | -6,662 | 0.00% | 6,925,601 |
| 2018-01-18 | 2018-01-16 | 131.014 | 59,657 | -3,029 | 0.00% | 7,815,918 |
| 2018-01-16 | 2018-01-12 | 128.373 | 62,686 | +303 | 0.00% | 8,047,160 |
| 2018-01-15 | 2018-01-11 | 128.868 | 62,383 | +1,817 | 0.00% | 8,039,163 |
| 2018-01-11 | 2018-01-09 | 128.620 | 60,566 | +8,176 | 0.00% | 7,790,010 |
| 2017-12-29 | 2017-12-27 | 129.446 | 52,390 | -1,211 | 0.00% | 6,781,662 |
| 2017-12-22 | 2017-12-20 | 128.207 | 53,601 | +1,211 | 0.00% | 6,872,045 |
| 2017-12-15 | 2017-12-13 | 126.804 | 52,390 | -6,056 | 0.00% | 6,643,260 |
| 2017-12-14 | 2017-12-12 | 126.144 | 58,446 | +303 | 0.00% | 7,372,585 |
| 2017-12-12 | 2017-12-08 | 125.483 | 58,143 | +15,141 | 0.00% | 7,295,964 |
| 2017-12-11 | 2017-12-07 | 126.474 | 43,002 | +606 | 0.00% | 5,438,625 |
| 2017-12-07 | 2017-12-05 | 129.363 | 42,396 | -1,817 | 0.00% | 5,484,481 |
| 2017-11-30 | 2017-11-28 | 132.665 | 44,213 | +1,817 | 0.00% | 5,865,534 |
| 2017-11-28 | 2017-11-24 | 131.510 | 42,396 | -303 | 0.00% | 5,575,481 |
| 2017-11-23 | 2017-11-21 | 129.281 | 42,699 | +606 | 0.00% | 5,520,153 |
| 2017-11-14 | 2017-11-10 | 132.583 | 42,093 | +3,634 | 0.00% | 5,580,808 |
| 2017-10-26 | 2017-10-24 | 129.611 | 38,459 | +605 | 0.00% | 4,984,703 |
| 2017-10-25 | 2017-10-23 | 130.271 | 37,854 | +2,423 | 0.00% | 4,931,289 |
| 2017-10-23 | 2017-10-19 | 129.281 | 35,431 | -3,028 | 0.00% | 4,580,542 |
| 2017-10-19 | 2017-10-17 | 130.684 | 38,459 | +3,028 | 0.00% | 5,025,978 |
| 2017-10-17 | 2017-10-13 | 129.446 | 35,431 | +303 | 0.00% | 4,586,392 |
| 2017-10-16 | 2017-10-12 | 130.354 | 35,128 | +1,211 | 0.00% | 4,579,069 |
| 2017-08-31 | 2017-08-29 | 153.861 | 33,917 | +1,852 | 0.00% | 5,218,488 |
| 2017-08-18 | 2017-08-16 | 151.939 | 32,065 | +2,863 | 0.00% | 4,871,939 |
| 2017-08-15 | 2017-08-11 | 153.162 | 29,202 | -12,025 | 0.00% | 4,472,636 |
| 2017-08-14 | 2017-08-10 | 151.939 | 41,227 | -29,202 | 0.00% | 6,264,008 |
| 2017-08-11 | 2017-08-09 | 147.835 | 70,429 | -7,444 | 0.00% | 10,411,896 |
| 2017-08-09 | 2017-08-07 | 146.002 | 77,873 | +6,871 | 0.00% | 11,369,582 |
| 2017-08-07 | 2017-08-03 | 146.176 | 71,002 | -573 | 0.00% | 10,378,805 |
| 2017-08-02 | 2017-07-31 | 146.264 | 71,575 | +573 | 0.00% | 10,468,814 |
| 2017-08-01 | 2017-07-28 | 145.740 | 71,002 | -22,904 | 0.00% | 10,347,805 |
| 2017-07-31 | 2017-07-27 | 145.565 | 93,906 | -6,012 | 0.00% | 13,669,426 |
| 2017-07-25 | 2017-07-21 | 147.137 | 99,918 | +9,734 | 0.00% | 14,701,612 |
| 2017-07-21 | 2017-07-19 | 144.779 | 90,184 | +286 | 0.00% | 13,056,758 |
| 2017-07-14 | 2017-07-12 | 140.937 | 89,898 | -1,717 | 0.00% | 12,669,950 |
| 2017-07-07 | 2017-07-05 | 141.636 | 91,615 | +858 | 0.00% | 12,975,938 |
| 2017-07-05 | 2017-07-03 | 144.692 | 90,757 | +1,432 | 0.00% | 13,131,791 |
| 2017-06-14 | 2017-06-12 | 145.652 | 89,325 | -286 | 0.00% | 13,010,393 |
| 2017-06-07 | 2017-06-05 | 148.796 | 89,611 | +286 | 0.00% | 13,333,748 |
| 2017-06-02 | 2017-05-31 | 153.169 | 89,325 | +1,277 | 0.00% | 13,681,781 |
| 2017-05-25 | 2017-05-23 | 152.814 | 88,048 | +29,914 | 0.00% | 13,454,985 |
| 2017-05-24 | 2017-05-22 | 153.169 | 58,134 | +23,141 | 0.00% | 8,904,301 |
| 2017-05-23 | 2017-05-19 | 151.928 | 34,993 | -283 | 0.00% | 5,316,428 |
| 2017-05-16 | 2017-05-12 | 150.777 | 35,276 | -20,318 | 0.00% | 5,318,798 |
| 2017-05-15 | 2017-05-11 | 151.042 | 55,594 | +282 | 0.00% | 8,397,054 |
| 2017-05-09 | 2017-05-05 | 149.359 | 55,312 | -5,644 | 0.00% | 8,261,360 |
| 2017-05-04 | 2017-04-28 | 146.967 | 60,956 | +9,312 | 0.00% | 8,958,545 |
| 2017-04-25 | 2017-04-21 | 148.562 | 51,644 | +12,417 | 0.00% | 7,672,335 |
| 2017-04-21 | 2017-04-19 | 147.410 | 39,227 | +4,516 | 0.00% | 5,782,465 |
| 2017-04-07 | 2017-04-05 | 153.700 | 34,711 | +282 | 0.00% | 5,335,084 |
| 2017-03-31 | 2017-03-29 | 153.080 | 34,429 | -282 | 0.00% | 5,270,390 |
| 2017-03-27 | 2017-03-23 | 154.586 | 34,711 | +5,644 | 0.00% | 5,365,833 |
| 2017-03-23 | 2017-03-21 | 160.078 | 29,067 | +1,975 | 0.00% | 4,652,999 |
| 2017-02-21 | 2017-02-17 | 153.434 | 27,092 | +2,822 | 0.00% | 4,156,843 |
| 2017-02-16 | 2017-02-14 | 155.738 | 24,270 | +2,822 | 0.00% | 3,779,752 |
| 2017-02-02 | 2017-01-27 | 155.649 | 21,448 | -2,822 | 0.00% | 3,338,360 |
| 2017-01-20 | 2017-01-18 | 153.169 | 24,270 | -564 | 0.00% | 3,717,401 |
| 2017-01-19 | 2017-01-17 | 150.688 | 24,834 | -564 | 0.00% | 3,742,188 |
| 2017-01-17 | 2017-01-13 | 151.220 | 25,398 | -283 | 0.00% | 3,840,676 |
| 2017-01-11 | 2017-01-09 | 148.828 | 25,681 | +283 | 0.00% | 3,822,045 |
| 2017-01-09 | 2017-01-05 | 149.359 | 25,398 | -847 | 0.00% | 3,793,427 |
| 2016-12-13 | 2016-12-09 | 148.119 | 26,245 | +282 | 0.00% | 3,887,384 |
| 2016-12-02 | 2016-11-30 | 149.979 | 25,963 | -564 | 0.00% | 3,893,915 |
| 2016-11-24 | 2016-11-22 | 149.536 | 26,527 | +282 | 0.00% | 3,966,753 |
| 2016-11-23 | 2016-11-21 | 149.182 | 26,245 | +282 | 0.00% | 3,915,284 |
| 2016-11-18 | 2016-11-16 | 149.536 | 25,963 | +565 | 0.00% | 3,882,415 |
| 2016-11-17 | 2016-11-15 | 150.245 | 25,398 | -565 | 0.00% | 3,815,926 |
| 2016-11-16 | 2016-11-14 | 148.828 | 25,963 | -564 | 0.00% | 3,864,015 |
| 2016-11-15 | 2016-11-11 | 149.271 | 26,527 | +564 | 0.00% | 3,959,704 |
| 2016-11-11 | 2016-11-09 | 153.789 | 25,963 | +4,515 | 0.00% | 3,992,815 |
| 2016-11-02 | 2016-10-31 | 157.421 | 21,448 | +283 | 0.00% | 3,376,361 |
| 2016-11-01 | 2016-10-28 | 156.269 | 21,165 | +2,257 | 0.00% | 3,307,436 |
| 2016-10-31 | 2016-10-27 | 157.864 | 18,908 | +2,822 | 0.00% | 2,984,887 |
| 2016-10-28 | 2016-10-26 | 159.458 | 16,086 | +3,105 | 0.00% | 2,565,046 |
| 2016-10-12 | 2016-10-07 | 170.886 | 12,981 | -283 | 0.00% | 2,218,273 |
| 2016-09-14 | 2016-09-12 | 167.431 | 13,264 | -23,141 | 0.00% | 2,220,808 |
| 2016-09-13 | 2016-09-09 | 173.632 | 36,405 | +23,141 | 0.00% | 6,321,086 |
| 2016-09-09 | 2016-09-07 | 167.343 | 13,264 | +565 | 0.00% | 2,219,633 |
| 2016-09-05 | 2016-09-01 | 167.608 | 12,699 | -282 | 0.00% | 2,128,459 |
| 2016-09-01 | 2016-08-30 | 174.304 | 12,981 | +201 | 0.00% | 2,262,640 |
| 2016-08-29 | 2016-08-25 | 173.674 | 12,780 | +278 | 0.00% | 2,219,555 |
| 2016-08-25 | 2016-08-23 | 176.194 | 12,502 | -278 | 0.00% | 2,202,774 |
| 2016-08-24 | 2016-08-22 | 176.104 | 12,780 | -18,891 | 0.00% | 2,250,606 |
| 2016-08-23 | 2016-08-19 | 177.634 | 31,671 | +277 | 0.00% | 5,625,831 |
| 2016-08-22 | 2016-08-18 | 177.184 | 31,394 | -3,611 | 0.00% | 5,562,502 |
| 2016-08-17 | 2016-08-15 | 177.813 | 35,005 | +278 | 0.00% | 6,224,361 |
| 2016-08-16 | 2016-08-12 | 178.173 | 34,727 | +21,669 | 0.00% | 6,187,429 |
| 2016-08-15 | 2016-08-11 | 174.034 | 13,058 | +556 | 0.00% | 2,272,537 |
| 2016-08-11 | 2016-08-09 | 173.674 | 12,502 | -278 | 0.00% | 2,171,274 |
| 2016-08-09 | 2016-08-05 | 173.584 | 12,780 | -278 | 0.00% | 2,218,405 |
| 2016-08-08 | 2016-08-04 | 171.065 | 13,058 | +278 | 0.00% | 2,233,760 |
| 2016-07-28 | 2016-07-26 | 175.924 | 12,780 | -278 | 0.00% | 2,248,306 |
| 2016-07-26 | 2016-07-22 | 173.764 | 13,058 | +278 | 0.00% | 2,269,012 |
| 2016-07-25 | 2016-07-21 | 176.374 | 12,780 | -1,111 | 0.00% | 2,254,056 |
| 2016-07-22 | 2016-07-20 | 169.895 | 13,891 | +278 | 0.00% | 2,360,007 |
| 2016-07-19 | 2016-07-15 | 167.735 | 13,613 | +555 | 0.00% | 2,283,377 |
| 2016-06-08 | 2016-06-06 | 158.646 | 13,058 | -277 | 0.00% | 2,071,604 |
| 2016-06-02 | 2016-05-31 | 161.594 | 13,335 | +176 | 0.00% | 2,154,858 |
| 2016-04-15 | 2016-04-13 | 161.321 | 13,159 | -548 | 0.00% | 2,122,817 |
| 2016-04-08 | 2016-04-06 | 154.846 | 13,707 | +548 | 0.00% | 2,122,472 |
| 2016-03-23 | 2016-03-21 | 153.934 | 13,159 | -548 | 0.00% | 2,025,616 |
| 2016-01-20 | 2016-01-18 | 146.091 | 13,707 | +12,610 | 0.00% | 2,002,474 |
| 2015-12-29 | 2015-12-24 | 161.503 | 1,097 | +275 | 0.00% | 177,169 |
| 2015-12-28 | 2015-12-22 | 161.138 | 822 | +274 | 0.00% | 132,456 |
| 2015-12-08 | 2015-12-04 | 164.695 | 548 | -549 | 0.00% | 90,253 |
| 2015-11-17 | 2015-11-13 | 165.151 | 1,097 | +275 | 0.00% | 181,170 |
| 2015-11-11 | 2015-11-09 | 166.336 | 822 | +822 | 0.00% | 136,728 |
| 2015-11-06 | 2015-11-04 | 173.267 | 0 | -548 | ||
| 2015-11-05 | 2015-11-03 | 169.254 | 548 | +548 | 0.00% | 92,751 |
| 2015-11-02 | 2015-10-29 | 170.622 | 0 | -8,498 | ||
| 2015-10-29 | 2015-10-27 | 173.267 | 8,498 | -13,433 | 0.00% | 1,472,422 |
| 2015-10-26 | 2015-10-22 | 169.163 | 21,931 | +4,660 | 0.00% | 3,709,917 |
| 2015-10-22 | 2015-10-19 | 175.000 | 17,271 | +5,483 | 0.00% | 3,022,417 |
| 2015-10-20 | 2015-10-16 | 171.808 | 11,788 | +11,788 | 0.00% | 2,025,270 |
| 2015-10-07 | 2015-10-05 | 172.720 | 0 | -548 | ||
| 2015-10-06 | 2015-10-02 | 171.990 | 548 | -274 | 0.00% | 94,251 |
| 2015-10-02 | 2015-09-29 | 167.886 | 822 | +274 | 0.00% | 138,003 |
| 2015-09-30 | 2015-09-25 | 172.173 | 548 | +548 | 0.00% | 94,351 |
| 2015-09-24 | 2015-09-22 | 176.823 | 0 | -1,645 | ||
| 2015-09-21 | 2015-09-17 | 167.339 | 1,645 | +1,645 | 0.00% | 275,273 |
| 2015-07-13 | 2015-07-09 | 169.897 | 0 | -270 | ||
| 2015-06-29 | 2015-06-25 | 187.889 | 270 | -539 | 0.00% | 50,730 |
| 2015-06-04 | 2015-06-02 | 193.220 | 809 | +11 | 0.00% | 156,315 |
| 2015-05-22 | 2015-05-20 | 194.724 | 798 | -532 | 0.00% | 155,389 |
| 2015-05-21 | 2015-05-19 | 197.543 | 1,330 | +266 | 0.00% | 262,732 |
| 2015-05-05 | 2015-04-30 | 208.069 | 1,064 | +532 | 0.00% | 221,385 |
| 2015-04-21 | 2015-04-17 | 202.430 | 532 | -1,064 | 0.00% | 107,693 |
| 2015-04-20 | 2015-04-16 | 198.295 | 1,596 | +532 | 0.00% | 316,479 |
| 2015-04-17 | 2015-04-15 | 199.986 | 1,064 | +532 | 0.00% | 212,786 |
| 2014-12-11 | 2014-12-09 | 172.451 | 532 | -1,064 | 0.00% | 91,744 |
| 2014-12-10 | 2014-12-08 | 176.398 | 1,596 | +1,064 | 0.00% | 281,531 |
| 2014-11-05 | 2014-11-03 | 181.097 | 532 | -266 | 0.00% | 96,343 |
| 2014-10-23 | 2014-10-21 | 171.417 | 798 | +266 | 0.00% | 136,791 |
| 2014-10-09 | 2014-10-07 | 174.706 | 532 | +266 | 0.00% | 92,944 |
| 2014-09-18 | 2014-09-16 | 178.465 | 266 | -1,596 | 0.00% | 47,472 |
| 2014-09-10 | 2014-09-05 | 188.333 | 1,862 | -1,064 | 0.00% | 350,676 |
| 2014-09-05 | 2014-09-03 | 194.092 | 2,926 | +2,660 | 0.00% | 567,912 |
| 2014-09-04 | 2014-09-02 | 187.030 | 266 | +4 | 0.00% | 49,750 |
| 2014-07-24 | 2014-07-22 | 159.071 | 262 | +262 | 0.00% | 41,677 |
| 2014-05-12 | 2014-05-08 | 146.584 | 0 | -5,643 | ||
| 2014-04-15 | 2014-04-11 | 145.414 | 5,643 | -257 | 0.00% | 820,571 |
| 2014-02-18 | 2014-02-14 | 143.952 | 5,900 | -769 | 0.00% | 849,317 |
| 2014-01-29 | 2014-01-27 | 146.096 | 6,669 | +769 | 0.00% | 974,316 |
| 2013-12-13 | 2013-12-11 | 158.669 | 5,900 | +5,130 | 0.00% | 936,146 |
| 2013-12-09 | 2013-12-05 | 165.004 | 770 | -513 | 0.00% | 127,053 |
| 2013-12-05 | 2013-12-03 | 162.665 | 1,283 | +513 | 0.00% | 208,699 |
| 2013-12-02 | 2013-11-28 | 161.008 | 770 | -5,130 | 0.00% | 123,976 |
| 2013-11-29 | 2013-11-27 | 161.690 | 5,900 | -2,565 | 0.00% | 953,972 |
| 2013-11-28 | 2013-11-26 | 159.156 | 8,465 | +2,565 | 0.00% | 1,347,257 |
| 2013-11-26 | 2013-11-22 | 156.817 | 5,900 | -4,617 | 0.00% | 925,221 |
| 2013-11-25 | 2013-11-21 | 157.792 | 10,517 | +4,617 | 0.00% | 1,659,495 |
| 2013-10-24 | 2013-10-22 | 160.131 | 5,900 | +5,130 | 0.00% | 944,772 |
| 2013-09-10 | 2013-09-06 | 167.635 | 770 | -1,026 | 0.00% | 129,079 |
| 2013-09-05 | 2013-09-03 | 170.531 | 1,796 | +36 | 0.00% | 306,273 |
| 2013-09-02 | 2013-08-29 | 165.261 | 1,760 | +1,006 | 0.00% | 290,859 |
| 2013-07-15 | 2013-07-11 | 162.974 | 754 | -503 | 0.00% | 122,882 |
| 2013-07-12 | 2013-07-10 | 161.283 | 1,257 | -503 | 0.00% | 202,733 |
| 2013-07-03 | 2013-06-28 | 161.084 | 1,760 | -1,508 | 0.00% | 283,509 |
| 2013-06-21 | 2013-06-19 | 151.439 | 3,268 | +754 | 0.00% | 494,904 |
| 2013-06-18 | 2013-06-14 | 150.843 | 2,514 | +251 | 0.00% | 379,218 |
| 2013-06-11 | 2013-06-07 | 156.411 | 2,263 | +754 | 0.00% | 353,958 |
| 2013-06-10 | 2013-06-06 | 157.704 | 1,509 | +252 | 0.00% | 237,975 |
| 2013-06-05 | 2013-06-03 | 167.483 | 1,257 | +503 | 0.00% | 210,526 |
| 2013-06-04 | 2013-05-31 | 167.584 | 754 | +16 | 0.00% | 126,358 |
| 2013-03-01 | 2013-02-27 | 172.666 | 738 | +738 | 0.00% | 127,427 |
| 2007-06-26 | 2007-06-22 | 208.531 | 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