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 | 84.800 | 282,025 | +0 | 0.00% | 23,915,720 |
| 2025-10-13 | 2025-10-09 | 84.350 | 282,025 | +0 | 0.00% | 23,788,809 |
| 2025-10-10 | 2025-10-08 | 83.200 | 282,025 | +3,000 | 0.00% | 23,464,480 |
| 2025-10-09 | 2025-10-06 | 83.850 | 279,025 | +4,000 | 0.00% | 23,396,246 |
| 2025-10-08 | 2025-10-03 | 84.550 | 275,025 | +9,000 | 0.00% | 23,253,364 |
| 2025-10-06 | 2025-10-02 | 84.950 | 266,025 | -1,000 | 0.00% | 22,598,824 |
| 2025-10-03 | 2025-09-30 | 84.500 | 267,025 | +2,500 | 0.00% | 22,563,612 |
| 2025-10-02 | 2025-09-29 | 84.900 | 264,525 | +500 | 0.00% | 22,458,172 |
| 2025-09-30 | 2025-09-26 | 85.000 | 264,025 | +5,500 | 0.00% | 22,442,125 |
| 2025-09-29 | 2025-09-25 | 85.100 | 258,525 | -500 | 0.00% | 22,000,478 |
| 2025-09-26 | 2025-09-24 | 85.700 | 259,025 | +13,500 | 0.00% | 22,198,442 |
| 2025-09-25 | 2025-09-23 | 85.150 | 245,525 | +500 | 0.00% | 20,906,454 |
| 2025-09-23 | 2025-09-19 | 85.950 | 245,025 | +6,500 | 0.00% | 21,059,899 |
| 2025-09-22 | 2025-09-18 | 86.200 | 238,525 | -1,500 | 0.00% | 20,560,855 |
| 2025-09-19 | 2025-09-17 | 86.600 | 240,025 | +2,000 | 0.00% | 20,786,165 |
| 2025-09-16 | 2025-09-12 | 87.850 | 238,025 | +1,000 | 0.00% | 20,910,496 |
| 2025-09-15 | 2025-09-11 | 87.300 | 237,025 | +1,000 | 0.00% | 20,692,282 |
| 2025-09-12 | 2025-09-10 | 87.050 | 236,025 | +1,000 | 0.00% | 20,545,976 |
| 2025-09-11 | 2025-09-09 | 86.750 | 235,025 | -2,500 | 0.00% | 20,388,419 |
| 2025-09-10 | 2025-09-08 | 85.600 | 237,525 | +1,000 | 0.00% | 20,332,140 |
| 2025-09-09 | 2025-09-05 | 85.850 | 236,525 | +4,500 | 0.00% | 20,305,671 |
| 2025-09-08 | 2025-09-04 | 85.400 | 232,025 | +2,000 | 0.00% | 19,814,935 |
| 2025-09-05 | 2025-09-03 | 85.700 | 230,025 | +3,500 | 0.00% | 19,713,142 |
| 2025-09-04 | 2025-09-02 | 85.600 | 226,525 | +2,000 | 0.00% | 19,390,540 |
| 2025-09-03 | 2025-09-01 | 86.550 | 224,525 | -2,500 | 0.00% | 19,432,639 |
| 2025-09-02 | 2025-08-29 | 92.287 | 227,025 | +2,000 | 0.00% | 20,951,507 |
| 2025-09-01 | 2025-08-28 | 92.339 | 225,025 | +5,464 | 0.00% | 20,778,541 |
| 2025-08-29 | 2025-08-27 | 91.978 | 219,561 | +4,846 | 0.00% | 20,194,718 |
| 2025-08-28 | 2025-08-26 | 92.906 | 214,715 | +485 | 0.00% | 19,948,367 |
| 2025-08-27 | 2025-08-25 | 93.216 | 214,230 | +1,454 | 0.00% | 19,969,615 |
| 2025-08-26 | 2025-08-22 | 92.648 | 212,776 | -485 | 0.00% | 19,713,341 |
| 2025-08-25 | 2025-08-21 | 92.236 | 213,261 | -1,454 | 0.00% | 19,670,265 |
| 2025-08-21 | 2025-08-19 | 90.894 | 214,715 | +1,454 | 0.00% | 19,516,392 |
| 2025-08-20 | 2025-08-18 | 91.256 | 213,261 | +1,454 | 0.00% | 19,461,241 |
| 2025-08-19 | 2025-08-15 | 91.049 | 211,807 | +1,454 | 0.00% | 19,284,850 |
| 2025-08-18 | 2025-08-14 | 91.204 | 210,353 | +969 | 0.00% | 19,185,019 |
| 2025-08-15 | 2025-08-13 | 91.617 | 209,384 | -484 | 0.00% | 19,183,052 |
| 2025-08-11 | 2025-08-07 | 88.676 | 209,868 | -970 | 0.00% | 18,610,299 |
| 2025-08-08 | 2025-08-06 | 88.264 | 210,838 | +485 | 0.00% | 18,609,305 |
| 2025-08-07 | 2025-08-05 | 88.315 | 210,353 | -5,815 | 0.00% | 18,577,348 |
| 2025-08-06 | 2025-08-04 | 88.212 | 216,168 | -10,662 | 0.00% | 19,068,598 |
| 2025-08-05 | 2025-08-01 | 88.625 | 226,830 | +2,423 | 0.00% | 20,102,724 |
| 2025-08-04 | 2025-07-31 | 88.831 | 224,407 | +4,362 | 0.00% | 19,934,291 |
| 2025-08-01 | 2025-07-30 | 89.760 | 220,045 | -7,755 | 0.00% | 19,751,133 |
| 2025-07-31 | 2025-07-29 | 89.244 | 227,800 | +1,454 | 0.00% | 20,329,705 |
| 2025-07-30 | 2025-07-28 | 89.553 | 226,346 | -969 | 0.00% | 20,270,002 |
| 2025-07-29 | 2025-07-25 | 89.295 | 227,315 | -6,785 | 0.00% | 20,298,148 |
| 2025-07-28 | 2025-07-24 | 90.069 | 234,100 | -9,208 | 0.00% | 21,085,160 |
| 2025-07-25 | 2025-07-23 | 90.121 | 243,308 | +7,754 | 0.00% | 21,927,067 |
| 2025-07-24 | 2025-07-22 | 89.553 | 235,554 | -13,569 | 0.00% | 21,094,608 |
| 2025-07-23 | 2025-07-21 | 89.605 | 249,123 | +4,361 | 0.00% | 22,322,606 |
| 2025-07-22 | 2025-07-18 | 90.121 | 244,762 | +12,116 | 0.00% | 22,058,102 |
| 2025-07-18 | 2025-07-16 | 90.430 | 232,646 | +485 | 0.00% | 21,038,209 |
| 2025-07-17 | 2025-07-15 | 90.017 | 232,161 | -5,816 | 0.00% | 20,898,540 |
| 2025-07-16 | 2025-07-14 | 89.347 | 237,977 | +1,454 | 0.00% | 21,262,490 |
| 2025-07-11 | 2025-07-09 | 88.779 | 236,523 | +485 | 0.00% | 20,998,366 |
| 2025-07-10 | 2025-07-08 | 88.728 | 236,038 | -485 | 0.00% | 20,943,132 |
| 2025-07-09 | 2025-07-07 | 88.676 | 236,523 | +969 | 0.00% | 20,973,963 |
| 2025-07-08 | 2025-07-04 | 88.625 | 235,554 | +11,147 | 0.00% | 20,875,885 |
| 2025-07-07 | 2025-07-03 | 89.089 | 224,407 | +1,938 | 0.00% | 19,992,172 |
| 2025-07-04 | 2025-07-02 | 89.656 | 222,469 | -484 | 0.00% | 19,945,757 |
| 2025-07-03 | 2025-06-30 | 89.863 | 222,953 | +969 | 0.00% | 20,035,156 |
| 2025-07-02 | 2025-06-27 | 89.089 | 221,984 | +1,939 | 0.00% | 19,776,310 |
| 2025-06-30 | 2025-06-26 | 89.656 | 220,045 | +5,330 | 0.00% | 19,728,430 |
| 2025-06-27 | 2025-06-25 | 90.172 | 214,715 | +485 | 0.00% | 19,361,325 |
| 2025-06-26 | 2025-06-24 | 89.760 | 214,230 | -485 | 0.00% | 19,229,181 |
| 2025-06-25 | 2025-06-23 | 88.831 | 214,715 | +485 | 0.00% | 19,073,341 |
| 2025-06-24 | 2025-06-20 | 89.140 | 214,230 | +12,600 | 0.00% | 19,096,566 |
| 2025-06-23 | 2025-06-19 | 88.521 | 201,630 | +6,301 | 0.00% | 17,848,581 |
| 2025-06-20 | 2025-06-18 | 89.502 | 195,329 | +484 | 0.00% | 17,482,255 |
| 2025-06-19 | 2025-06-17 | 89.811 | 194,845 | -14,054 | 0.00% | 17,499,244 |
| 2025-06-17 | 2025-06-13 | 90.688 | 208,899 | +1,454 | 0.00% | 18,944,646 |
| 2025-06-16 | 2025-06-12 | 90.121 | 207,445 | -485 | 0.00% | 18,695,071 |
| 2025-06-12 | 2025-06-10 | 90.275 | 207,930 | +4,362 | 0.00% | 18,770,959 |
| 2025-06-11 | 2025-06-09 | 90.379 | 203,568 | +12,116 | 0.00% | 18,398,180 |
| 2025-06-10 | 2025-06-06 | 90.688 | 191,452 | -7,270 | 0.00% | 17,362,411 |
| 2025-06-09 | 2025-06-05 | 94.672 | 198,722 | +1,939 | 0.00% | 18,813,419 |
| 2025-06-06 | 2025-06-04 | 94.301 | 196,783 | +8,319 | 0.00% | 18,556,750 |
| 2025-06-05 | 2025-06-03 | 94.566 | 188,464 | +5,183 | 0.00% | 17,822,270 |
| 2025-06-04 | 2025-06-02 | 93.451 | 183,281 | +9,893 | 0.00% | 17,127,884 |
| 2025-06-03 | 2025-05-30 | 93.398 | 173,388 | +11,306 | 0.00% | 16,194,167 |
| 2025-06-02 | 2025-05-29 | 94.407 | 162,082 | -9,422 | 0.00% | 15,301,629 |
| 2025-05-30 | 2025-05-28 | 94.301 | 171,504 | -471 | 0.00% | 16,172,926 |
| 2025-05-29 | 2025-05-27 | 94.194 | 171,975 | -1,884 | 0.00% | 16,199,089 |
| 2025-05-28 | 2025-05-26 | 93.611 | 173,859 | -4,240 | 0.00% | 16,275,063 |
| 2025-05-27 | 2025-05-23 | 92.019 | 178,099 | -471 | 0.00% | 16,388,435 |
| 2025-05-26 | 2025-05-22 | 92.231 | 178,570 | -472 | 0.00% | 16,469,681 |
| 2025-05-23 | 2025-05-21 | 93.505 | 179,042 | -4,239 | 0.00% | 16,741,245 |
| 2025-05-22 | 2025-05-20 | 93.505 | 183,281 | -10,836 | 0.00% | 17,137,611 |
| 2025-05-21 | 2025-05-19 | 91.913 | 194,117 | +11,307 | 0.00% | 17,841,788 |
| 2025-05-20 | 2025-05-16 | 91.063 | 182,810 | +2,355 | 0.00% | 16,647,313 |
| 2025-05-19 | 2025-05-15 | 90.427 | 180,455 | -471 | 0.00% | 16,317,944 |
| 2025-05-16 | 2025-05-14 | 90.214 | 180,926 | -10,364 | 0.00% | 16,322,130 |
| 2025-05-15 | 2025-05-13 | 88.516 | 191,290 | -17,431 | 0.00% | 16,932,272 |
| 2025-05-14 | 2025-05-12 | 89.418 | 208,721 | +27,324 | 0.00% | 18,663,495 |
| 2025-05-13 | 2025-05-09 | 88.675 | 181,397 | -14,133 | 0.00% | 16,085,459 |
| 2025-05-12 | 2025-05-08 | 88.622 | 195,530 | +8,480 | 0.00% | 17,328,333 |
| 2025-05-09 | 2025-05-07 | 88.092 | 187,050 | -6,596 | 0.00% | 16,477,553 |
| 2025-05-08 | 2025-05-06 | 87.773 | 193,646 | +12,720 | 0.00% | 16,996,948 |
| 2025-05-07 | 2025-05-02 | 86.765 | 180,926 | -942 | 0.00% | 15,698,048 |
| 2025-05-06 | 2025-04-30 | 86.022 | 181,868 | -8,480 | 0.00% | 15,644,663 |
| 2025-05-02 | 2025-04-29 | 86.447 | 190,348 | +9,422 | 0.00% | 16,454,941 |
| 2025-04-30 | 2025-04-28 | 86.606 | 180,926 | +10,364 | 0.00% | 15,669,244 |
| 2025-04-29 | 2025-04-25 | 85.810 | 170,562 | -6,595 | 0.00% | 14,635,893 |
| 2025-04-28 | 2025-04-24 | 85.969 | 177,157 | -23,084 | 0.00% | 15,230,012 |
| 2025-04-25 | 2025-04-23 | 86.022 | 200,241 | +18,844 | 0.00% | 17,225,147 |
| 2025-04-24 | 2025-04-22 | 87.986 | 181,397 | +10,364 | 0.00% | 15,960,318 |
| 2025-04-23 | 2025-04-17 | 88.675 | 171,033 | -19,315 | 0.00% | 15,166,427 |
| 2025-04-17 | 2025-04-15 | 87.933 | 190,348 | -9,893 | 0.00% | 16,737,776 |
| 2025-04-16 | 2025-04-14 | 86.659 | 200,241 | -8,480 | 0.00% | 17,352,662 |
| 2025-04-15 | 2025-04-11 | 85.969 | 208,721 | +11,778 | 0.00% | 17,943,538 |
| 2025-04-14 | 2025-04-10 | 85.385 | 196,943 | +13,662 | 0.00% | 16,816,032 |
| 2025-04-11 | 2025-04-09 | 83.846 | 183,281 | +942 | 0.00% | 15,367,437 |
| 2025-04-10 | 2025-04-08 | 83.475 | 182,339 | -942 | 0.00% | 15,220,721 |
| 2025-04-09 | 2025-04-07 | 83.581 | 183,281 | -10,836 | 0.00% | 15,318,806 |
| 2025-04-08 | 2025-04-03 | 88.729 | 194,117 | -471 | 0.00% | 17,223,712 |
| 2025-04-07 | 2025-04-02 | 88.994 | 194,588 | +2,827 | 0.00% | 17,317,135 |
| 2025-04-03 | 2025-04-01 | 89.153 | 191,761 | -942 | 0.00% | 17,096,078 |
| 2025-04-02 | 2025-03-31 | 88.941 | 192,703 | -472 | 0.00% | 17,139,155 |
| 2025-04-01 | 2025-03-28 | 87.826 | 193,175 | +472 | 0.00% | 16,965,858 |
| 2025-03-31 | 2025-03-27 | 87.614 | 192,703 | +8,008 | 0.00% | 16,883,499 |
| 2025-03-28 | 2025-03-26 | 87.349 | 184,695 | +18,844 | 0.00% | 16,132,879 |
| 2025-03-26 | 2025-03-24 | 87.720 | 165,851 | +471 | 0.00% | 14,548,488 |
| 2025-03-25 | 2025-03-21 | 88.675 | 165,380 | -471 | 0.00% | 14,665,145 |
| 2025-03-24 | 2025-03-20 | 88.622 | 165,851 | +471 | 0.00% | 14,698,110 |
| 2025-03-21 | 2025-03-19 | 89.896 | 165,380 | -26,381 | 0.00% | 14,866,999 |
| 2025-03-20 | 2025-03-18 | 90.214 | 191,761 | -2,827 | 0.00% | 17,299,603 |
| 2025-03-19 | 2025-03-17 | 88.835 | 194,588 | +942 | 0.00% | 17,286,156 |
| 2025-03-18 | 2025-03-14 | 88.622 | 193,646 | -1,413 | 0.00% | 17,161,369 |
| 2025-03-17 | 2025-03-13 | 87.773 | 195,059 | -471 | 0.00% | 17,120,972 |
| 2025-03-14 | 2025-03-12 | 86.924 | 195,530 | +20,257 | 0.00% | 16,996,293 |
| 2025-03-13 | 2025-03-11 | 87.667 | 175,273 | +4,711 | 0.00% | 15,365,687 |
| 2025-03-12 | 2025-03-10 | 88.198 | 170,562 | -1,884 | 0.00% | 15,043,200 |
| 2025-03-11 | 2025-03-07 | 88.675 | 172,446 | -1,413 | 0.00% | 15,291,726 |
| 2025-03-10 | 2025-03-06 | 87.243 | 173,859 | -2,356 | 0.00% | 15,167,916 |
| 2025-03-07 | 2025-03-05 | 86.234 | 176,215 | -12,720 | 0.00% | 15,195,786 |
| 2025-03-06 | 2025-03-04 | 84.377 | 188,935 | -3,768 | 0.00% | 15,941,767 |
| 2025-03-05 | 2025-03-03 | 83.634 | 192,703 | -64,541 | 0.00% | 16,116,533 |
| 2025-03-04 | 2025-02-28 | 83.846 | 257,244 | +60,772 | 0.00% | 21,568,963 |
| 2025-03-03 | 2025-02-27 | 83.581 | 196,472 | +3,297 | 0.00% | 16,421,323 |
| 2025-02-28 | 2025-02-26 | 83.846 | 193,175 | -53,705 | 0.00% | 16,197,013 |
| 2025-02-27 | 2025-02-25 | 85.067 | 246,880 | +6,124 | 0.00% | 21,001,308 |
| 2025-02-26 | 2025-02-24 | 86.075 | 240,756 | +8,009 | 0.00% | 20,723,108 |
| 2025-02-25 | 2025-02-21 | 87.561 | 232,747 | -18,373 | 0.00% | 20,379,567 |
| 2025-02-24 | 2025-02-20 | 85.014 | 251,120 | +64,070 | 0.00% | 21,348,666 |
| 2025-02-21 | 2025-02-19 | 85.704 | 187,050 | -471 | 0.00% | 16,030,872 |
| 2025-02-20 | 2025-02-18 | 85.438 | 187,521 | -1,885 | 0.00% | 16,021,483 |
| 2025-02-19 | 2025-02-17 | 85.173 | 189,406 | +9,893 | 0.00% | 16,132,278 |
| 2025-02-18 | 2025-02-14 | 84.802 | 179,513 | -20,728 | 0.00% | 15,222,977 |
| 2025-02-17 | 2025-02-13 | 82.785 | 200,241 | -5,182 | 0.00% | 16,576,946 |
| 2025-02-14 | 2025-02-12 | 82.679 | 205,423 | -10,364 | 0.00% | 16,984,135 |
| 2025-02-13 | 2025-02-11 | 81.777 | 215,787 | +4,240 | 0.00% | 17,646,348 |
| 2025-02-12 | 2025-02-10 | 81.883 | 211,547 | +13,661 | 0.00% | 17,322,067 |
| 2025-02-11 | 2025-02-07 | 80.132 | 197,886 | -471 | 0.00% | 15,856,924 |
| 2025-02-10 | 2025-02-06 | 80.185 | 198,357 | -471 | 0.00% | 15,905,192 |
| 2025-02-07 | 2025-02-05 | 80.344 | 198,828 | -26,381 | 0.00% | 15,974,613 |
| 2025-02-05 | 2025-02-03 | 80.609 | 225,209 | -9,893 | 0.00% | 18,153,921 |
| 2025-02-04 | 2025-01-28 | 80.344 | 235,102 | +25,910 | 0.00% | 18,889,007 |
| 2025-02-03 | 2025-01-24 | 79.919 | 209,192 | +9,893 | 0.00% | 16,718,487 |
| 2025-01-27 | 2025-01-23 | 79.442 | 199,299 | -2,826 | 0.00% | 15,832,658 |
| 2025-01-24 | 2025-01-22 | 79.601 | 202,125 | -16,018 | 0.00% | 16,089,339 |
| 2025-01-23 | 2025-01-21 | 80.025 | 218,143 | -18,844 | 0.00% | 17,456,997 |
| 2025-01-22 | 2025-01-20 | 80.025 | 236,987 | -10,835 | 0.00% | 18,964,997 |
| 2025-01-21 | 2025-01-17 | 79.707 | 247,822 | +8,951 | 0.00% | 19,753,166 |
| 2025-01-20 | 2025-01-16 | 79.972 | 238,871 | -8,951 | 0.00% | 19,103,089 |
| 2025-01-16 | 2025-01-14 | 78.858 | 247,822 | +1,413 | 0.00% | 19,542,746 |
| 2025-01-15 | 2025-01-13 | 78.699 | 246,409 | -471 | 0.00% | 19,392,091 |
| 2025-01-14 | 2025-01-10 | 79.389 | 246,880 | +471 | 0.00% | 19,599,474 |
| 2025-01-10 | 2025-01-08 | 79.919 | 246,409 | -942 | 0.00% | 19,692,845 |
| 2025-01-09 | 2025-01-07 | 80.238 | 247,351 | -471 | 0.00% | 19,846,886 |
| 2025-01-08 | 2025-01-06 | 80.556 | 247,822 | +6,124 | 0.00% | 19,963,586 |
| 2025-01-07 | 2025-01-03 | 80.503 | 241,698 | -471 | 0.00% | 19,457,434 |
| 2025-01-06 | 2025-01-02 | 80.238 | 242,169 | -14,604 | 0.00% | 19,431,094 |
| 2025-01-03 | 2024-12-31 | 81.299 | 256,773 | -471 | 0.00% | 20,875,411 |
| 2024-12-30 | 2024-12-24 | 80.715 | 257,244 | -4,240 | 0.00% | 20,763,539 |
| 2024-12-27 | 2024-12-20 | 79.972 | 261,484 | -471 | 0.00% | 20,911,505 |
| 2024-12-23 | 2024-12-19 | 80.132 | 261,955 | -471 | 0.00% | 20,990,876 |
| 2024-12-20 | 2024-12-18 | 80.291 | 262,426 | -942 | 0.00% | 21,070,397 |
| 2024-12-19 | 2024-12-17 | 79.707 | 263,368 | -2,356 | 0.00% | 20,992,292 |
| 2024-12-18 | 2024-12-16 | 79.442 | 265,724 | -942 | 0.00% | 21,109,576 |
| 2024-12-17 | 2024-12-13 | 78.593 | 266,666 | -2,827 | 0.00% | 20,957,990 |
| 2024-12-16 | 2024-12-12 | 79.123 | 269,493 | -1,413 | 0.00% | 21,323,184 |
| 2024-12-13 | 2024-12-11 | 78.646 | 270,906 | -14,133 | 0.00% | 21,305,599 |
| 2024-12-12 | 2024-12-10 | 78.327 | 285,039 | -5,653 | 0.00% | 22,326,341 |
| 2024-12-11 | 2024-12-09 | 78.540 | 290,692 | -942 | 0.00% | 22,830,831 |
| 2024-12-10 | 2024-12-06 | 77.213 | 291,634 | -6,125 | 0.00% | 22,517,909 |
| 2024-12-06 | 2024-12-04 | 76.948 | 297,759 | -8,008 | 0.00% | 22,911,832 |
| 2024-12-05 | 2024-12-03 | 76.682 | 305,767 | +3,768 | 0.00% | 23,446,897 |
| 2024-12-04 | 2024-12-02 | 76.735 | 301,999 | +2,827 | 0.00% | 23,173,985 |
| 2024-12-03 | 2024-11-29 | 76.735 | 299,172 | -6,595 | 0.00% | 22,957,054 |
| 2024-12-02 | 2024-11-28 | 76.045 | 305,767 | -11,307 | 0.00% | 23,252,182 |
| 2024-11-29 | 2024-11-27 | 76.417 | 317,074 | -8,480 | 0.00% | 24,229,812 |
| 2024-11-28 | 2024-11-26 | 75.568 | 325,554 | +2,827 | 0.00% | 24,601,407 |
| 2024-11-27 | 2024-11-25 | 75.249 | 322,727 | -942 | 0.00% | 24,285,019 |
| 2024-11-22 | 2024-11-20 | 75.674 | 323,669 | +5,182 | 0.00% | 24,493,314 |
| 2024-11-21 | 2024-11-19 | 75.302 | 318,487 | +52,763 | 0.00% | 23,982,863 |
| 2024-11-20 | 2024-11-18 | 75.196 | 265,724 | +471 | 0.00% | 19,981,475 |
| 2024-11-19 | 2024-11-15 | 74.878 | 265,253 | -942 | 0.00% | 19,861,600 |
| 2024-11-18 | 2024-11-14 | 73.923 | 266,195 | +1,413 | 0.00% | 19,677,863 |
| 2024-11-15 | 2024-11-13 | 74.294 | 264,782 | +471 | 0.00% | 19,671,769 |
| 2024-11-14 | 2024-11-12 | 73.339 | 264,311 | +3,298 | 0.00% | 19,384,303 |
| 2024-11-13 | 2024-11-11 | 74.613 | 261,013 | +942 | 0.00% | 19,474,862 |
| 2024-11-12 | 2024-11-08 | 75.143 | 260,071 | +8,480 | 0.00% | 19,542,589 |
| 2024-11-11 | 2024-11-07 | 75.833 | 251,591 | +942 | 0.00% | 19,078,940 |
| 2024-11-08 | 2024-11-06 | 75.356 | 250,649 | -471 | 0.00% | 18,887,794 |
| 2024-11-07 | 2024-11-05 | 76.258 | 251,120 | -12,248 | 0.00% | 19,149,833 |
| 2024-11-05 | 2024-11-01 | 75.992 | 263,368 | +14,604 | 0.00% | 20,013,956 |
| 2024-11-04 | 2024-10-31 | 75.833 | 248,764 | +471 | 0.00% | 18,864,560 |
| 2024-11-01 | 2024-10-30 | 75.302 | 248,293 | +4,711 | 0.00% | 18,697,080 |
| 2024-10-31 | 2024-10-29 | 75.727 | 243,582 | +4,240 | 0.00% | 18,445,740 |
| 2024-10-30 | 2024-10-28 | 76.045 | 239,342 | -15,547 | 0.00% | 18,200,865 |
| 2024-10-29 | 2024-10-25 | 76.523 | 254,889 | -25,910 | 0.00% | 19,504,880 |
| 2024-10-28 | 2024-10-24 | 76.895 | 280,799 | +6,595 | 0.00% | 21,591,900 |
| 2024-10-25 | 2024-10-23 | 77.160 | 274,204 | +8,009 | 0.00% | 21,157,537 |
| 2024-10-24 | 2024-10-22 | 77.213 | 266,195 | +5,182 | 0.00% | 20,553,690 |
| 2024-10-23 | 2024-10-21 | 77.744 | 261,013 | +2,827 | 0.00% | 20,292,085 |
| 2024-10-22 | 2024-10-18 | 78.274 | 258,186 | +9,893 | 0.00% | 20,209,317 |
| 2024-10-21 | 2024-10-17 | 77.478 | 248,293 | -11,307 | 0.00% | 19,237,306 |
| 2024-10-18 | 2024-10-16 | 78.009 | 259,600 | +471 | 0.00% | 20,251,115 |
| 2024-10-17 | 2024-10-15 | 78.168 | 259,129 | +6,596 | 0.00% | 20,255,627 |
| 2024-10-16 | 2024-10-14 | 79.707 | 252,533 | +11,777 | 0.00% | 20,128,666 |
| 2024-10-15 | 2024-10-10 | 79.123 | 240,756 | -28,737 | 0.00% | 19,049,417 |
| 2024-10-14 | 2024-10-09 | 76.629 | 269,493 | +11,307 | 0.00% | 20,651,025 |
| 2024-10-10 | 2024-10-08 | 77.478 | 258,186 | +70,665 | 0.00% | 20,003,798 |
| 2024-10-09 | 2024-10-07 | 82.095 | 187,521 | -40,515 | 0.00% | 15,394,555 |
| 2024-10-08 | 2024-10-04 | 80.132 | 228,036 | +48,523 | 0.00% | 18,272,892 |
| 2024-10-07 | 2024-10-03 | 79.813 | 179,513 | +23,084 | 0.00% | 14,327,508 |
| 2024-10-04 | 2024-10-02 | 81.724 | 156,429 | -78,673 | 0.00% | 12,783,945 |
| 2024-10-03 | 2024-09-30 | 77.956 | 235,102 | +68,780 | 0.00% | 18,327,576 |
| 2024-10-02 | 2024-09-27 | 77.531 | 166,322 | -48,523 | 0.00% | 12,895,163 |
| 2024-09-30 | 2024-09-26 | 76.948 | 214,845 | +58,887 | 0.00% | 16,531,801 |
| 2024-09-27 | 2024-09-25 | 78.221 | 155,958 | -942 | 0.00% | 12,199,220 |
| 2024-09-26 | 2024-09-24 | 78.009 | 156,900 | -6,124 | 0.00% | 12,239,599 |
| 2024-09-25 | 2024-09-23 | 76.470 | 163,024 | +942 | 0.00% | 12,466,440 |
| 2024-09-24 | 2024-09-20 | 76.523 | 162,082 | +3,769 | 0.00% | 12,403,006 |
| 2024-09-23 | 2024-09-19 | 76.523 | 158,313 | +3,769 | 0.00% | 12,114,591 |
| 2024-09-20 | 2024-09-17 | 76.311 | 154,544 | -2,356 | 0.00% | 11,793,371 |
| 2024-09-19 | 2024-09-16 | 75.621 | 156,900 | +471 | 0.00% | 11,864,918 |
| 2024-09-16 | 2024-09-12 | 74.560 | 156,429 | +1,414 | 0.00% | 11,663,275 |
| 2024-09-13 | 2024-09-11 | 74.560 | 155,015 | -3,298 | 0.00% | 11,557,848 |
| 2024-09-12 | 2024-09-10 | 75.568 | 158,313 | +7,537 | 0.00% | 11,963,369 |
| 2024-09-11 | 2024-09-09 | 75.621 | 150,776 | +3,298 | 0.00% | 11,401,815 |
| 2024-09-09 | 2024-09-04 | 77.054 | 147,478 | +471 | 0.00% | 11,363,727 |
| 2024-09-05 | 2024-09-03 | 78.062 | 147,007 | +471 | 0.00% | 11,475,658 |
| 2024-09-04 | 2024-09-02 | 77.850 | 146,536 | +1,414 | 0.00% | 11,407,786 |
| 2024-09-03 | 2024-08-30 | 83.732 | 145,122 | -4,711 | 0.00% | 12,151,288 |
| 2024-09-02 | 2024-08-29 | 82.962 | 149,833 | +6,477 | 0.00% | 12,430,497 |
| 2024-08-29 | 2024-08-27 | 83.896 | 143,356 | -8,645 | 0.00% | 12,027,046 |
| 2024-08-28 | 2024-08-26 | 82.962 | 152,001 | -22,297 | 0.00% | 12,610,360 |
| 2024-08-26 | 2024-08-22 | 82.138 | 174,298 | -27,301 | 0.00% | 14,316,527 |
| 2024-08-23 | 2024-08-21 | 81.644 | 201,599 | +18,201 | 0.00% | 16,459,296 |
| 2024-08-22 | 2024-08-20 | 81.424 | 183,398 | +4,550 | 0.00% | 14,932,993 |
| 2024-08-21 | 2024-08-19 | 81.754 | 178,848 | +36,402 | 0.00% | 14,621,472 |
| 2024-08-19 | 2024-08-15 | 81.259 | 142,446 | +455 | 0.00% | 11,575,040 |
| 2024-08-15 | 2024-08-13 | 79.061 | 141,991 | -41,407 | 0.00% | 11,226,017 |
| 2024-08-14 | 2024-08-12 | 77.908 | 183,398 | +910 | 0.00% | 14,288,114 |
| 2024-08-13 | 2024-08-09 | 78.347 | 182,488 | +35,037 | 0.00% | 14,297,428 |
| 2024-08-12 | 2024-08-08 | 79.391 | 147,451 | -35,492 | 0.00% | 11,706,300 |
| 2024-08-09 | 2024-08-07 | 78.567 | 182,943 | -12,286 | 0.00% | 14,373,281 |
| 2024-08-08 | 2024-08-06 | 77.578 | 195,229 | +910 | 0.00% | 15,145,482 |
| 2024-08-07 | 2024-08-05 | 78.567 | 194,319 | +1,820 | 0.00% | 15,267,059 |
| 2024-08-06 | 2024-08-02 | 81.039 | 192,499 | +1,365 | 0.00% | 15,599,999 |
| 2024-08-02 | 2024-07-31 | 79.776 | 191,134 | -14,560 | 0.00% | 15,247,851 |
| 2024-08-01 | 2024-07-30 | 79.721 | 205,694 | -3,186 | 0.00% | 16,398,084 |
| 2024-07-31 | 2024-07-29 | 80.435 | 208,880 | -8,190 | 0.00% | 16,801,266 |
| 2024-07-30 | 2024-07-26 | 79.941 | 217,070 | +1,820 | 0.00% | 17,352,693 |
| 2024-07-29 | 2024-07-25 | 82.138 | 215,250 | +1,820 | 0.00% | 17,680,251 |
| 2024-07-26 | 2024-07-24 | 82.962 | 213,430 | +455 | 0.00% | 17,706,653 |
| 2024-07-24 | 2024-07-22 | 83.017 | 212,975 | -455 | 0.00% | 17,680,607 |
| 2024-07-23 | 2024-07-19 | 82.413 | 213,430 | -1,365 | 0.00% | 17,589,391 |
| 2024-07-19 | 2024-07-17 | 82.413 | 214,795 | +455 | 0.00% | 17,701,885 |
| 2024-07-18 | 2024-07-16 | 84.391 | 214,340 | -1,820 | 0.00% | 18,088,332 |
| 2024-07-17 | 2024-07-15 | 84.611 | 216,160 | -1,365 | 0.00% | 18,289,428 |
| 2024-07-16 | 2024-07-12 | 84.830 | 217,525 | -13,196 | 0.00% | 18,452,727 |
| 2024-07-15 | 2024-07-11 | 84.171 | 230,721 | -21,841 | 0.00% | 19,420,033 |
| 2024-07-12 | 2024-07-10 | 83.347 | 252,562 | +910 | 0.00% | 21,050,270 |
| 2024-07-10 | 2024-07-08 | 84.501 | 251,652 | +455 | 0.00% | 21,264,775 |
| 2024-07-09 | 2024-07-05 | 84.446 | 251,197 | +2,275 | 0.00% | 21,212,526 |
| 2024-07-08 | 2024-07-04 | 85.490 | 248,922 | +11,376 | 0.00% | 21,280,261 |
| 2024-07-05 | 2024-07-03 | 86.039 | 237,546 | +18,656 | 0.00% | 20,438,243 |
| 2024-07-04 | 2024-07-02 | 85.050 | 218,890 | +21,841 | 0.00% | 18,616,625 |
| 2024-07-03 | 2024-06-28 | 84.611 | 197,049 | -1,365 | 0.00% | 16,672,435 |
| 2024-06-27 | 2024-06-25 | 81.809 | 198,414 | +11,831 | 0.00% | 16,231,965 |
| 2024-06-25 | 2024-06-21 | 81.644 | 186,583 | +9,555 | 0.00% | 15,233,334 |
| 2024-06-24 | 2024-06-20 | 81.644 | 177,028 | -455 | 0.00% | 14,453,228 |
| 2024-06-21 | 2024-06-19 | 81.039 | 177,483 | +455 | 0.00% | 14,383,112 |
| 2024-06-20 | 2024-06-18 | 80.325 | 177,028 | +46,868 | 0.00% | 14,219,798 |
| 2024-06-19 | 2024-06-17 | 79.776 | 130,160 | -11,831 | 0.00% | 10,383,607 |
| 2024-06-18 | 2024-06-14 | 80.765 | 141,991 | -910 | 0.00% | 11,467,856 |
| 2024-06-17 | 2024-06-13 | 81.699 | 142,901 | +455 | 0.00% | 11,674,823 |
| 2024-06-14 | 2024-06-12 | 80.820 | 142,446 | +12,741 | 0.00% | 11,512,430 |
| 2024-06-12 | 2024-06-07 | 82.358 | 129,705 | -5,915 | 0.00% | 10,682,242 |
| 2024-06-11 | 2024-06-06 | 81.973 | 135,620 | +455 | 0.00% | 11,117,231 |
| 2024-06-07 | 2024-06-05 | 85.906 | 135,165 | +5,005 | 0.00% | 11,611,441 |
| 2024-06-06 | 2024-06-04 | 86.530 | 130,160 | +4,127 | 0.00% | 11,262,722 |
| 2024-06-05 | 2024-06-03 | 86.473 | 126,033 | -3,525 | 0.00% | 10,898,462 |
| 2024-06-04 | 2024-05-31 | 85.225 | 129,558 | -7,490 | 0.00% | 11,041,553 |
| 2024-06-03 | 2024-05-30 | 83.125 | 137,048 | +7,930 | 0.00% | 11,392,166 |
| 2024-05-31 | 2024-05-29 | 83.863 | 129,118 | +6,169 | 0.00% | 10,828,223 |
| 2024-05-30 | 2024-05-28 | 84.544 | 122,949 | -26,436 | 0.00% | 10,394,587 |
| 2024-05-29 | 2024-05-27 | 84.941 | 149,385 | -21,590 | 0.00% | 12,688,923 |
| 2024-05-28 | 2024-05-24 | 83.069 | 170,975 | +882 | 0.00% | 14,202,659 |
| 2024-05-23 | 2024-05-21 | 83.750 | 170,093 | -18,065 | 0.00% | 14,245,208 |
| 2024-05-22 | 2024-05-20 | 83.750 | 188,158 | -16,302 | 0.00% | 15,758,143 |
| 2024-05-21 | 2024-05-17 | 84.374 | 204,460 | -9,253 | 0.00% | 17,251,041 |
| 2024-05-20 | 2024-05-16 | 83.409 | 213,713 | -37,891 | 0.00% | 17,825,604 |
| 2024-05-17 | 2024-05-14 | 83.636 | 251,604 | +7,930 | 0.00% | 21,043,162 |
| 2024-05-16 | 2024-05-13 | 83.693 | 243,674 | +14,100 | 0.00% | 20,393,755 |
| 2024-05-14 | 2024-05-10 | 83.976 | 229,574 | -2,203 | 0.00% | 19,278,818 |
| 2024-05-13 | 2024-05-09 | 80.118 | 231,777 | +25,995 | 0.00% | 18,569,534 |
| 2024-05-10 | 2024-05-08 | 79.551 | 205,782 | -12,337 | 0.00% | 16,370,102 |
| 2024-05-09 | 2024-05-07 | 79.210 | 218,119 | +14,981 | 0.00% | 17,277,261 |
| 2024-05-08 | 2024-05-06 | 79.040 | 203,138 | -14,540 | 0.00% | 16,056,034 |
| 2024-05-07 | 2024-05-03 | 79.040 | 217,678 | -35,689 | 0.00% | 17,205,276 |
| 2024-05-06 | 2024-05-02 | 79.097 | 253,367 | -440 | 0.00% | 20,040,512 |
| 2024-05-03 | 2024-04-30 | 79.324 | 253,807 | +1,321 | 0.00% | 20,132,919 |
| 2024-05-02 | 2024-04-29 | 79.040 | 252,486 | -7,049 | 0.00% | 19,956,501 |
| 2024-04-30 | 2024-04-26 | 80.629 | 259,535 | -18,946 | 0.00% | 20,925,989 |
| 2024-04-29 | 2024-04-25 | 80.345 | 278,481 | +1,674 | 0.00% | 22,374,576 |
| 2024-04-26 | 2024-04-24 | 79.948 | 276,807 | +6,697 | 0.00% | 22,130,134 |
| 2024-04-25 | 2024-04-23 | 78.927 | 270,110 | -15,861 | 0.00% | 21,318,850 |
| 2024-04-24 | 2024-04-22 | 79.154 | 285,971 | -11,015 | 0.00% | 22,635,609 |
| 2024-04-22 | 2024-04-18 | 78.019 | 296,986 | +881 | 0.00% | 23,170,460 |
| 2024-04-19 | 2024-04-17 | 78.132 | 296,105 | -9,253 | 0.00% | 23,135,328 |
| 2024-04-18 | 2024-04-16 | 76.997 | 305,358 | -10,574 | 0.00% | 23,511,760 |
| 2024-04-17 | 2024-04-15 | 77.678 | 315,932 | -8,371 | 0.00% | 24,541,045 |
| 2024-04-16 | 2024-04-12 | 77.054 | 324,303 | -881 | 0.00% | 24,988,876 |
| 2024-04-15 | 2024-04-11 | 77.962 | 325,184 | -1,322 | 0.00% | 25,351,980 |
| 2024-04-11 | 2024-04-09 | 77.224 | 326,506 | -441 | 0.00% | 25,214,205 |
| 2024-04-10 | 2024-04-08 | 77.054 | 326,947 | -3,965 | 0.00% | 25,192,607 |
| 2024-04-09 | 2024-04-05 | 76.203 | 330,912 | +440 | 0.00% | 25,216,483 |
| 2024-04-08 | 2024-04-03 | 76.657 | 330,472 | +1,322 | 0.00% | 25,332,964 |
| 2024-04-05 | 2024-04-02 | 76.884 | 329,150 | +13,218 | 0.00% | 25,306,328 |
| 2024-04-03 | 2024-03-28 | 75.919 | 315,932 | +15,003 | 0.00% | 23,985,331 |
| 2024-04-02 | 2024-03-27 | 76.146 | 300,929 | +29,960 | 0.00% | 22,914,614 |
| 2024-03-28 | 2024-03-26 | 76.600 | 270,969 | +58,159 | 0.00% | 20,756,272 |
| 2024-03-27 | 2024-03-25 | 75.749 | 212,810 | +84,155 | 0.00% | 16,120,157 |
| 2024-03-26 | 2024-03-22 | 76.316 | 128,655 | -881 | 0.00% | 9,818,495 |
| 2024-03-22 | 2024-03-20 | 74.955 | 129,536 | -17,624 | 0.00% | 9,709,330 |
| 2024-03-21 | 2024-03-19 | 74.955 | 147,160 | +1,762 | 0.00% | 11,030,332 |
| 2024-03-20 | 2024-03-18 | 74.955 | 145,398 | -5,728 | 0.00% | 10,898,262 |
| 2024-03-19 | 2024-03-15 | 75.125 | 151,126 | -21,148 | 0.00% | 11,353,327 |
| 2024-03-18 | 2024-03-14 | 75.749 | 172,274 | -21,149 | 0.00% | 13,049,594 |
| 2024-03-15 | 2024-03-13 | 75.976 | 193,423 | +2,203 | 0.00% | 14,695,510 |
| 2024-03-14 | 2024-03-12 | 76.600 | 191,220 | -43,179 | 0.00% | 14,647,485 |
| 2024-03-13 | 2024-03-11 | 76.600 | 234,399 | -8,812 | 0.00% | 17,955,004 |
| 2024-03-12 | 2024-03-08 | 76.827 | 243,211 | +35,689 | 0.00% | 18,685,205 |
| 2024-03-11 | 2024-03-07 | 76.543 | 207,522 | -8,812 | 0.00% | 15,884,446 |
| 2024-03-08 | 2024-03-06 | 77.224 | 216,334 | -10,134 | 0.00% | 16,706,247 |
| 2024-03-07 | 2024-03-05 | 75.863 | 226,468 | -18,946 | 0.00% | 17,180,438 |
| 2024-03-06 | 2024-03-04 | 75.919 | 245,414 | -881 | 0.00% | 18,631,655 |
| 2024-03-05 | 2024-03-01 | 74.331 | 246,295 | +62,124 | 0.00% | 18,307,240 |
| 2024-03-04 | 2024-02-29 | 74.671 | 184,171 | +882 | 0.00% | 13,752,230 |
| 2024-03-01 | 2024-02-28 | 75.749 | 183,289 | -441 | 0.00% | 13,883,969 |
| 2024-02-29 | 2024-02-27 | 76.033 | 183,730 | -14,099 | 0.00% | 13,969,500 |
| 2024-02-28 | 2024-02-26 | 75.806 | 197,829 | +18,064 | 0.00% | 14,996,586 |
| 2024-02-27 | 2024-02-23 | 76.997 | 179,765 | -16,742 | 0.00% | 13,841,430 |
| 2024-02-26 | 2024-02-22 | 78.302 | 196,507 | -1,763 | 0.00% | 15,386,970 |
| 2024-02-23 | 2024-02-21 | 76.997 | 198,270 | -440 | 0.00% | 15,266,266 |
| 2024-02-22 | 2024-02-20 | 76.827 | 198,710 | -1,322 | 0.00% | 15,266,320 |
| 2024-02-21 | 2024-02-19 | 76.487 | 200,032 | +1,322 | 0.00% | 15,299,786 |
| 2024-02-20 | 2024-02-16 | 75.522 | 198,710 | -18,065 | 0.00% | 15,006,996 |
| 2024-02-19 | 2024-02-15 | 75.125 | 216,775 | -17,624 | 0.00% | 16,285,202 |
| 2024-02-16 | 2024-02-14 | 75.295 | 234,399 | -8,371 | 0.00% | 17,649,104 |
| 2024-02-15 | 2024-02-09 | 75.352 | 242,770 | +881 | 0.00% | 18,293,174 |
| 2024-02-06 | 2024-02-02 | 75.465 | 241,889 | -17,184 | 0.00% | 18,254,239 |
| 2024-02-05 | 2024-02-01 | 74.558 | 259,073 | +12,778 | 0.00% | 19,315,836 |
| 2024-01-31 | 2024-01-29 | 76.827 | 246,295 | -881 | 0.00% | 18,922,140 |
| 2024-01-30 | 2024-01-26 | 76.430 | 247,176 | +66,971 | 0.00% | 18,891,649 |
| 2024-01-29 | 2024-01-25 | 76.770 | 180,205 | -18,065 | 0.00% | 13,834,409 |
| 2024-01-26 | 2024-01-24 | 75.011 | 198,270 | -62,124 | 0.00% | 14,872,516 |
| 2024-01-25 | 2024-01-23 | 72.458 | 260,394 | -18,065 | 0.00% | 18,867,652 |
| 2024-01-24 | 2024-01-22 | 72.401 | 278,459 | -441 | 0.00% | 20,160,807 |
| 2024-01-22 | 2024-01-18 | 73.820 | 278,900 | -881 | 0.00% | 20,588,362 |
| 2024-01-19 | 2024-01-17 | 73.650 | 279,781 | +441 | 0.00% | 20,605,772 |
| 2024-01-18 | 2024-01-16 | 75.068 | 279,340 | -24,233 | 0.00% | 20,969,542 |
| 2024-01-16 | 2024-01-12 | 73.877 | 303,573 | +17,183 | 0.00% | 22,426,945 |
| 2024-01-05 | 2024-01-03 | 72.628 | 286,390 | -440 | 0.00% | 20,800,022 |
| 2024-01-04 | 2024-01-02 | 72.912 | 286,830 | -441 | 0.00% | 20,913,354 |
| 2023-12-29 | 2023-12-27 | 72.004 | 287,271 | -881 | 0.00% | 20,684,708 |
| 2023-12-28 | 2023-12-22 | 70.075 | 288,152 | -2,203 | 0.00% | 20,192,244 |
| 2023-12-27 | 2023-12-21 | 69.905 | 290,355 | -441 | 0.00% | 20,297,194 |
| 2023-12-22 | 2023-12-20 | 69.848 | 290,796 | +5,288 | 0.00% | 20,311,522 |
| 2023-12-20 | 2023-12-18 | 69.961 | 285,508 | +440 | 0.00% | 19,974,565 |
| 2023-12-19 | 2023-12-15 | 70.529 | 285,068 | +441 | 0.00% | 20,105,532 |
| 2023-12-18 | 2023-12-14 | 70.699 | 284,627 | -441 | 0.00% | 20,122,879 |
| 2023-12-14 | 2023-12-12 | 70.586 | 285,068 | +441 | 0.00% | 20,121,707 |
| 2023-12-13 | 2023-12-11 | 70.642 | 284,627 | -441 | 0.00% | 20,106,729 |
| 2023-12-12 | 2023-12-08 | 70.756 | 285,068 | +7,931 | 0.00% | 20,170,232 |
| 2023-12-08 | 2023-12-06 | 71.380 | 277,137 | +16,743 | 0.00% | 19,782,043 |
| 2023-12-07 | 2023-12-05 | 70.472 | 260,394 | +32,604 | 0.00% | 18,350,527 |
| 2023-12-06 | 2023-12-04 | 71.323 | 227,790 | -2,203 | 0.00% | 16,246,728 |
| 2023-12-05 | 2023-12-01 | 70.756 | 229,993 | +13,659 | 0.00% | 16,273,353 |
| 2023-12-04 | 2023-11-30 | 71.834 | 216,334 | +15,421 | 0.00% | 15,540,124 |
| 2023-12-01 | 2023-11-29 | 70.926 | 200,913 | +2,203 | 0.00% | 14,249,973 |
| 2023-11-30 | 2023-11-28 | 70.926 | 198,710 | +25,554 | 0.00% | 14,093,723 |
| 2023-11-28 | 2023-11-24 | 71.891 | 173,156 | -440 | 0.00% | 12,448,303 |
| 2023-11-27 | 2023-11-23 | 72.118 | 173,596 | -1,322 | 0.00% | 12,519,335 |
| 2023-11-24 | 2023-11-22 | 71.267 | 174,918 | -1,322 | 0.00% | 12,465,799 |
| 2023-11-22 | 2023-11-20 | 71.267 | 176,240 | -440 | 0.00% | 12,560,013 |
| 2023-11-21 | 2023-11-17 | 70.813 | 176,680 | +881 | 0.00% | 12,511,171 |
| 2023-11-17 | 2023-11-15 | 71.947 | 175,799 | -6,609 | 0.00% | 12,648,285 |
| 2023-11-14 | 2023-11-10 | 69.961 | 182,408 | +881 | 0.00% | 12,761,536 |
| 2023-11-13 | 2023-11-09 | 70.756 | 181,527 | -17,624 | 0.00% | 12,844,100 |
| 2023-11-09 | 2023-11-07 | 70.415 | 199,151 | -441 | 0.00% | 14,023,301 |
| 2023-11-08 | 2023-11-06 | 70.756 | 199,592 | -14,099 | 0.00% | 14,122,304 |
| 2023-11-07 | 2023-11-03 | 70.869 | 213,691 | +1,322 | 0.00% | 15,144,141 |
| 2023-11-06 | 2023-11-02 | 70.983 | 212,369 | -5,728 | 0.00% | 15,074,552 |
| 2023-11-03 | 2023-11-01 | 70.415 | 218,097 | +5,728 | 0.00% | 15,357,391 |
| 2023-11-02 | 2023-10-31 | 70.302 | 212,369 | -18,065 | 0.00% | 14,929,952 |
| 2023-11-01 | 2023-10-30 | 70.302 | 230,434 | -24,233 | 0.00% | 16,199,956 |
| 2023-10-31 | 2023-10-27 | 71.323 | 254,667 | -44,059 | 0.00% | 18,163,684 |
| 2023-10-30 | 2023-10-26 | 71.267 | 298,726 | -1,322 | 0.00% | 21,289,166 |
| 2023-10-27 | 2023-10-25 | 70.359 | 300,048 | +72,258 | 0.00% | 21,110,980 |
| 2023-10-26 | 2023-10-24 | 71.891 | 227,790 | +1,322 | 0.00% | 16,375,978 |
| 2023-10-25 | 2023-10-20 | 72.912 | 226,468 | -6,169 | 0.00% | 16,512,239 |
| 2023-10-24 | 2023-10-19 | 73.877 | 232,637 | +47,585 | 0.00% | 17,186,433 |
| 2023-10-20 | 2023-10-18 | 74.728 | 185,052 | -2,203 | 0.00% | 13,828,515 |
| 2023-10-19 | 2023-10-17 | 73.990 | 187,255 | +29,961 | 0.00% | 13,855,015 |
| 2023-10-18 | 2023-10-16 | 73.593 | 157,294 | +441 | 0.00% | 11,575,723 |
| 2023-10-17 | 2023-10-13 | 73.309 | 156,853 | +22,470 | 0.00% | 11,498,768 |
| 2023-10-16 | 2023-10-12 | 73.423 | 134,383 | +3,084 | 0.00% | 9,866,761 |
| 2023-10-13 | 2023-10-11 | 73.479 | 131,299 | -17,624 | 0.00% | 9,647,775 |
| 2023-10-10 | 2023-10-06 | 73.479 | 148,923 | +5,728 | 0.00% | 10,942,776 |
| 2023-10-09 | 2023-10-05 | 72.912 | 143,195 | -18,064 | 0.00% | 10,440,636 |
| 2023-10-06 | 2023-10-04 | 72.855 | 161,259 | +440 | 0.00% | 11,748,569 |
| 2023-10-05 | 2023-10-03 | 73.252 | 160,819 | +18,065 | 0.00% | 11,780,388 |
| 2023-10-04 | 2023-09-29 | 74.558 | 142,754 | -16,743 | 0.00% | 10,643,382 |
| 2023-09-29 | 2023-09-27 | 75.238 | 159,497 | -32,164 | 0.00% | 12,000,298 |
| 2023-09-28 | 2023-09-26 | 74.558 | 191,661 | -16,302 | 0.00% | 14,289,765 |
| 2023-09-26 | 2023-09-22 | 77.395 | 207,963 | -35,248 | 0.00% | 16,095,202 |
| 2023-09-25 | 2023-09-21 | 77.224 | 243,211 | +16,302 | 0.00% | 18,781,805 |
| 2023-09-22 | 2023-09-20 | 76.827 | 226,909 | +7,931 | 0.00% | 17,432,769 |
| 2023-09-21 | 2023-09-19 | 77.224 | 218,978 | -881 | 0.00% | 16,910,428 |
| 2023-09-19 | 2023-09-15 | 76.316 | 219,859 | -18,946 | 0.00% | 16,778,862 |
| 2023-09-18 | 2023-09-14 | 74.955 | 238,805 | -58,159 | 0.00% | 17,899,554 |
| 2023-09-15 | 2023-09-13 | 73.990 | 296,964 | -34,807 | 0.00% | 21,972,394 |
| 2023-09-13 | 2023-09-11 | 73.820 | 331,771 | -882 | 0.00% | 24,491,292 |
| 2023-09-12 | 2023-09-07 | 73.763 | 332,653 | -440 | 0.00% | 24,537,526 |
| 2023-09-11 | 2023-09-06 | 73.650 | 333,093 | +7,931 | 0.00% | 24,532,182 |
| 2023-09-06 | 2023-09-04 | 74.274 | 325,162 | -441 | 0.00% | 24,151,016 |
| 2023-09-05 | 2023-08-31 | 79.007 | 325,603 | +1,322 | 0.00% | 25,725,069 |
| 2023-09-04 | 2023-08-30 | 77.830 | 324,281 | +1,552 | 0.00% | 25,238,794 |
| 2023-08-28 | 2023-08-24 | 77.065 | 322,729 | +33,971 | 0.00% | 24,871,002 |
| 2023-08-25 | 2023-08-23 | 76.535 | 288,758 | +44,163 | 0.00% | 22,100,038 |
| 2023-08-24 | 2023-08-22 | 76.299 | 244,595 | +30,150 | 0.00% | 18,662,431 |
| 2023-08-23 | 2023-08-21 | 74.945 | 214,445 | -425 | 0.00% | 16,071,632 |
| 2023-08-18 | 2023-08-16 | 77.182 | 214,870 | +425 | 0.00% | 16,584,184 |
| 2023-08-17 | 2023-08-15 | 78.595 | 214,445 | +70,491 | 0.00% | 16,854,382 |
| 2023-08-16 | 2023-08-14 | 78.066 | 143,954 | +8,068 | 0.00% | 11,237,841 |
| 2023-08-15 | 2023-08-11 | 77.948 | 135,886 | +849 | 0.00% | 10,592,009 |
| 2023-08-14 | 2023-08-10 | 76.358 | 135,037 | -849 | 0.00% | 10,311,181 |
| 2023-08-11 | 2023-08-09 | 75.946 | 135,886 | +1,274 | 0.00% | 10,320,009 |
| 2023-08-10 | 2023-08-08 | 76.417 | 134,612 | -16,986 | 0.00% | 10,286,653 |
| 2023-08-09 | 2023-08-07 | 76.653 | 151,598 | -34,820 | 0.00% | 11,620,374 |
| 2023-08-08 | 2023-08-04 | 76.299 | 186,418 | -850 | 0.00% | 14,223,566 |
| 2023-08-04 | 2023-08-02 | 75.416 | 187,268 | -424 | 0.00% | 14,123,045 |
| 2023-08-03 | 2023-08-01 | 76.182 | 187,692 | -32,273 | 0.00% | 14,298,671 |
| 2023-08-02 | 2023-07-31 | 75.475 | 219,965 | +16,561 | 0.00% | 16,601,879 |
| 2023-07-31 | 2023-07-27 | 76.770 | 203,404 | -17,835 | 0.00% | 15,615,386 |
| 2023-07-27 | 2023-07-25 | 76.535 | 221,239 | +849 | 0.00% | 16,932,484 |
| 2023-07-26 | 2023-07-24 | 75.946 | 220,390 | -425 | 0.00% | 16,737,756 |
| 2023-07-25 | 2023-07-21 | 76.476 | 220,815 | -424 | 0.00% | 16,887,033 |
| 2023-07-24 | 2023-07-20 | 75.711 | 221,239 | -849 | 0.00% | 16,750,134 |
| 2023-07-21 | 2023-07-19 | 75.593 | 222,088 | -1,274 | 0.00% | 16,788,263 |
| 2023-07-20 | 2023-07-18 | 74.886 | 223,362 | +2,123 | 0.00% | 16,726,768 |
| 2023-07-19 | 2023-07-14 | 75.887 | 221,239 | -24,205 | 0.00% | 16,789,209 |
| 2023-07-18 | 2023-07-13 | 74.474 | 245,444 | -39,067 | 0.00% | 18,279,259 |
| 2023-07-14 | 2023-07-12 | 73.473 | 284,511 | -6,794 | 0.00% | 20,903,995 |
| 2023-07-13 | 2023-07-11 | 73.709 | 291,305 | -4,671 | 0.00% | 21,471,773 |
| 2023-07-10 | 2023-07-06 | 75.357 | 295,976 | +7,643 | 0.00% | 22,303,967 |
| 2023-07-07 | 2023-07-05 | 75.946 | 288,333 | -849 | 0.00% | 21,897,761 |
| 2023-07-06 | 2023-07-04 | 76.417 | 289,182 | -425 | 0.00% | 22,098,439 |
| 2023-07-05 | 2023-07-03 | 75.946 | 289,607 | +34,396 | 0.00% | 21,994,516 |
| 2023-07-04 | 2023-06-30 | 75.416 | 255,211 | +38,643 | 0.00% | 19,247,049 |
| 2023-06-30 | 2023-06-28 | 74.769 | 216,568 | +425 | 0.00% | 16,192,490 |
| 2023-06-28 | 2023-06-26 | 74.474 | 216,143 | -1,274 | 0.00% | 16,097,089 |
| 2023-06-27 | 2023-06-23 | 73.297 | 217,417 | +849 | 0.00% | 15,935,970 |
| 2023-06-26 | 2023-06-21 | 74.769 | 216,568 | -425 | 0.00% | 16,192,490 |
| 2023-06-23 | 2023-06-20 | 75.711 | 216,993 | +425 | 0.00% | 16,428,667 |
| 2023-06-21 | 2023-06-19 | 76.064 | 216,568 | +68,792 | 0.00% | 16,472,990 |
| 2023-06-20 | 2023-06-16 | 74.886 | 147,776 | -14,438 | 0.00% | 11,066,408 |
| 2023-06-19 | 2023-06-15 | 75.298 | 162,214 | -2,123 | 0.00% | 12,214,467 |
| 2023-06-16 | 2023-06-14 | 74.651 | 164,337 | -42,464 | 0.00% | 12,267,901 |
| 2023-06-15 | 2023-06-13 | 75.004 | 206,801 | +11,040 | 0.00% | 15,510,925 |
| 2023-06-14 | 2023-06-12 | 75.828 | 195,761 | +18,260 | 0.00% | 14,844,230 |
| 2023-06-13 | 2023-06-09 | 76.711 | 177,501 | -425 | 0.00% | 13,616,355 |
| 2023-06-12 | 2023-06-08 | 74.769 | 177,926 | +33,972 | 0.00% | 13,303,281 |
| 2023-06-09 | 2023-06-07 | 74.415 | 143,954 | +849 | 0.00% | 10,712,392 |
| 2023-06-08 | 2023-06-06 | 80.111 | 143,105 | +425 | 0.00% | 11,464,226 |
| 2023-06-07 | 2023-06-05 | 79.745 | 142,680 | +5,616 | 0.00% | 11,378,026 |
| 2023-06-05 | 2023-06-01 | 77.065 | 137,064 | -8,207 | 0.00% | 10,562,777 |
| 2023-06-02 | 2023-05-31 | 77.552 | 145,271 | +8,207 | 0.00% | 11,266,046 |
| 2023-06-01 | 2023-05-30 | 78.405 | 137,064 | -410 | 0.00% | 10,746,478 |
| 2023-05-31 | 2023-05-29 | 77.978 | 137,474 | -410 | 0.00% | 10,719,999 |
| 2023-05-30 | 2023-05-25 | 78.466 | 137,884 | -821 | 0.00% | 10,819,169 |
| 2023-05-29 | 2023-05-24 | 79.075 | 138,705 | -4,104 | 0.00% | 10,968,090 |
| 2023-05-25 | 2023-05-23 | 80.354 | 142,809 | +5,335 | 0.00% | 11,475,314 |
| 2023-05-24 | 2023-05-22 | 81.816 | 137,474 | +5,745 | 0.00% | 11,247,623 |
| 2023-05-23 | 2023-05-19 | 80.903 | 131,729 | +411 | 0.00% | 10,657,213 |
| 2023-05-22 | 2023-05-18 | 79.928 | 131,318 | -11,491 | 0.00% | 10,495,963 |
| 2023-05-19 | 2023-05-17 | 78.405 | 142,809 | +4,104 | 0.00% | 11,196,913 |
| 2023-05-18 | 2023-05-16 | 80.050 | 138,705 | -36,113 | 0.00% | 11,103,290 |
| 2023-05-17 | 2023-05-15 | 80.598 | 174,818 | -81,663 | 0.00% | 14,089,974 |
| 2023-05-16 | 2023-05-12 | 80.415 | 256,481 | -7,797 | 0.00% | 20,624,970 |
| 2023-05-15 | 2023-05-11 | 81.755 | 264,278 | +2,462 | 0.00% | 21,606,166 |
| 2023-05-12 | 2023-05-10 | 82.426 | 261,816 | +410 | 0.00% | 21,580,334 |
| 2023-05-11 | 2023-05-09 | 83.035 | 261,406 | +2,462 | 0.00% | 21,705,790 |
| 2023-05-09 | 2023-05-05 | 83.400 | 258,944 | +411 | 0.00% | 21,596,008 |
| 2023-05-08 | 2023-05-04 | 83.400 | 258,533 | -41,037 | 0.00% | 21,561,731 |
| 2023-05-04 | 2023-05-02 | 81.938 | 299,570 | -28,726 | 0.00% | 24,546,230 |
| 2023-05-03 | 2023-04-28 | 82.426 | 328,296 | +10,669 | 0.00% | 27,059,986 |
| 2023-05-02 | 2023-04-27 | 82.182 | 317,627 | +16,826 | 0.00% | 26,103,188 |
| 2023-04-28 | 2023-04-26 | 81.877 | 300,801 | -411 | 0.00% | 24,628,771 |
| 2023-04-27 | 2023-04-25 | 82.730 | 301,212 | -16,415 | 0.00% | 24,919,322 |
| 2023-04-26 | 2023-04-24 | 81.999 | 317,627 | +2,052 | 0.00% | 26,045,138 |
| 2023-04-25 | 2023-04-21 | 81.573 | 315,575 | -8,617 | 0.00% | 25,742,300 |
| 2023-04-24 | 2023-04-20 | 82.243 | 324,192 | +10,669 | 0.00% | 26,662,462 |
| 2023-04-21 | 2023-04-19 | 82.486 | 313,523 | +17,236 | 0.00% | 25,861,413 |
| 2023-04-20 | 2023-04-18 | 83.949 | 296,287 | -7,387 | 0.00% | 24,872,876 |
| 2023-04-19 | 2023-04-17 | 84.070 | 303,674 | +32,830 | 0.00% | 25,530,004 |
| 2023-04-18 | 2023-04-14 | 81.573 | 270,844 | -18,467 | 0.00% | 22,093,473 |
| 2023-04-17 | 2023-04-13 | 80.293 | 289,311 | +16,415 | 0.00% | 23,229,750 |
| 2023-04-14 | 2023-04-12 | 79.440 | 272,896 | +7,797 | 0.00% | 21,678,985 |
| 2023-04-13 | 2023-04-11 | 79.440 | 265,099 | +11,080 | 0.00% | 21,059,588 |
| 2023-04-12 | 2023-04-06 | 80.354 | 254,019 | +9,849 | 0.00% | 20,411,512 |
| 2023-04-11 | 2023-04-04 | 79.989 | 244,170 | +18,056 | 0.00% | 19,530,853 |
| 2023-04-06 | 2023-04-03 | 78.344 | 226,114 | -17,236 | 0.00% | 17,714,651 |
| 2023-04-04 | 2023-03-31 | 77.491 | 243,350 | +411 | 0.00% | 18,857,436 |
| 2023-03-31 | 2023-03-29 | 75.542 | 242,939 | -1,231 | 0.00% | 18,351,988 |
| 2023-03-30 | 2023-03-28 | 75.724 | 244,170 | +820 | 0.00% | 18,489,604 |
| 2023-03-29 | 2023-03-27 | 76.029 | 243,350 | -2,051 | 0.00% | 18,501,636 |
| 2023-03-28 | 2023-03-24 | 76.212 | 245,401 | +1,641 | 0.00% | 18,702,421 |
| 2023-03-27 | 2023-03-23 | 77.491 | 243,760 | +16,825 | 0.00% | 18,889,208 |
| 2023-03-24 | 2023-03-22 | 77.308 | 226,935 | +411 | 0.00% | 17,543,946 |
| 2023-03-23 | 2023-03-21 | 76.394 | 226,524 | +1,641 | 0.00% | 17,305,173 |
| 2023-03-22 | 2023-03-20 | 77.491 | 224,883 | +22,981 | 0.00% | 17,426,410 |
| 2023-03-21 | 2023-03-17 | 80.354 | 201,902 | +18,467 | 0.00% | 16,223,689 |
| 2023-03-20 | 2023-03-16 | 78.527 | 183,435 | +7,386 | 0.00% | 14,404,537 |
| 2023-03-17 | 2023-03-15 | 78.831 | 176,049 | -150,606 | 0.00% | 13,878,164 |
| 2023-03-16 | 2023-03-14 | 77.613 | 326,655 | +8,618 | 0.00% | 25,352,625 |
| 2023-03-15 | 2023-03-13 | 79.014 | 318,037 | -122,701 | 0.00% | 25,129,382 |
| 2023-03-14 | 2023-03-10 | 75.542 | 440,738 | +14,363 | 0.00% | 33,294,030 |
| 2023-03-13 | 2023-03-09 | 77.857 | 426,375 | +10,260 | 0.00% | 33,196,078 |
| 2023-03-10 | 2023-03-08 | 75.542 | 416,115 | -2,463 | 0.00% | 31,433,971 |
| 2023-03-09 | 2023-03-07 | 75.846 | 418,578 | -32,419 | 0.00% | 31,747,530 |
| 2023-03-08 | 2023-03-06 | 77.978 | 450,997 | +43,499 | 0.00% | 35,168,011 |
| 2023-03-07 | 2023-03-03 | 75.542 | 407,498 | +21,750 | 0.00% | 30,783,029 |
| 2023-03-06 | 2023-03-02 | 74.323 | 385,748 | +1,231 | 0.00% | 28,670,001 |
| 2023-03-03 | 2023-03-01 | 73.836 | 384,517 | +21,750 | 0.00% | 28,391,109 |
| 2023-03-02 | 2023-02-28 | 71.643 | 362,767 | +27,495 | 0.00% | 25,989,581 |
| 2023-03-01 | 2023-02-27 | 69.815 | 335,272 | -821 | 0.00% | 23,407,018 |
| 2023-02-28 | 2023-02-24 | 70.607 | 336,093 | +14,773 | 0.00% | 23,730,511 |
| 2023-02-27 | 2023-02-23 | 71.399 | 321,320 | +41,858 | 0.00% | 22,941,909 |
| 2023-02-24 | 2023-02-22 | 71.094 | 279,462 | +1,231 | 0.00% | 19,868,167 |
| 2023-02-23 | 2023-02-21 | 71.764 | 278,231 | +1,641 | 0.00% | 19,967,100 |
| 2023-02-22 | 2023-02-20 | 72.008 | 276,590 | +16,005 | 0.00% | 19,916,735 |
| 2023-02-21 | 2023-02-17 | 69.876 | 260,585 | +7,797 | 0.00% | 18,208,619 |
| 2023-02-20 | 2023-02-16 | 70.363 | 252,788 | +15,184 | 0.00% | 17,786,997 |
| 2023-02-17 | 2023-02-15 | 68.962 | 237,604 | +410 | 0.00% | 16,385,676 |
| 2023-02-16 | 2023-02-14 | 69.206 | 237,194 | -4,924 | 0.00% | 16,415,201 |
| 2023-02-15 | 2023-02-13 | 69.449 | 242,118 | -411 | 0.00% | 16,814,971 |
| 2023-02-13 | 2023-02-09 | 68.962 | 242,529 | +5,335 | 0.00% | 16,725,314 |
| 2023-02-10 | 2023-02-08 | 68.414 | 237,194 | +33,650 | 0.00% | 16,227,351 |
| 2023-02-09 | 2023-02-07 | 68.597 | 203,544 | +1,231 | 0.00% | 13,962,426 |
| 2023-02-08 | 2023-02-06 | 68.962 | 202,313 | -410 | 0.00% | 13,951,934 |
| 2023-02-07 | 2023-02-03 | 69.145 | 202,723 | +821 | 0.00% | 14,017,258 |
| 2023-02-06 | 2023-02-02 | 69.206 | 201,902 | +17,235 | 0.00% | 13,972,790 |
| 2023-02-03 | 2023-02-01 | 69.206 | 184,667 | -2,462 | 0.00% | 12,780,028 |
| 2023-02-02 | 2023-01-31 | 68.475 | 187,129 | +1,231 | 0.00% | 12,813,613 |
| 2023-02-01 | 2023-01-30 | 68.840 | 185,898 | +12,311 | 0.00% | 12,797,270 |
| 2023-01-31 | 2023-01-27 | 69.084 | 173,587 | -410 | 0.00% | 11,992,078 |
| 2023-01-30 | 2023-01-26 | 68.901 | 173,997 | +410 | 0.00% | 11,988,602 |
| 2023-01-26 | 2023-01-19 | 67.135 | 173,587 | +1,232 | 0.00% | 11,653,677 |
| 2023-01-20 | 2023-01-18 | 67.195 | 172,355 | -5,335 | 0.00% | 11,581,467 |
| 2023-01-19 | 2023-01-17 | 66.891 | 177,690 | +410 | 0.00% | 11,885,830 |
| 2023-01-18 | 2023-01-16 | 67.135 | 177,280 | -410 | 0.00% | 11,901,605 |
| 2023-01-17 | 2023-01-13 | 67.622 | 177,690 | -821 | 0.00% | 12,015,730 |
| 2023-01-16 | 2023-01-12 | 66.708 | 178,511 | -2,462 | 0.00% | 11,908,122 |
| 2023-01-13 | 2023-01-11 | 65.551 | 180,973 | -38,165 | 0.00% | 11,862,883 |
| 2023-01-12 | 2023-01-10 | 64.820 | 219,138 | +35,292 | 0.00% | 14,204,420 |
| 2023-01-11 | 2023-01-09 | 64.820 | 183,846 | -15,184 | 0.00% | 11,916,810 |
| 2023-01-10 | 2023-01-06 | 64.880 | 199,030 | -31,188 | 0.00% | 12,913,154 |
| 2023-01-09 | 2023-01-05 | 65.429 | 230,218 | +3,694 | 0.00% | 15,062,871 |
| 2023-01-06 | 2023-01-04 | 65.246 | 226,524 | -9,439 | 0.00% | 14,779,777 |
| 2023-01-05 | 2023-01-03 | 63.967 | 235,963 | -4,104 | 0.00% | 15,093,758 |
| 2023-01-04 | 2022-12-30 | 63.053 | 240,067 | -2,872 | 0.00% | 15,136,902 |
| 2023-01-03 | 2022-12-29 | 62.322 | 242,939 | +1,231 | 0.00% | 15,140,390 |
| 2022-12-30 | 2022-12-28 | 63.418 | 241,708 | +13,542 | 0.00% | 15,328,722 |
| 2022-12-29 | 2022-12-23 | 63.236 | 228,166 | +31,599 | 0.00% | 14,428,211 |
| 2022-12-28 | 2022-12-22 | 63.357 | 196,567 | -6,977 | 0.00% | 12,453,979 |
| 2022-12-23 | 2022-12-21 | 62.505 | 203,544 | -41,857 | 0.00% | 12,722,424 |
| 2022-12-22 | 2022-12-20 | 62.017 | 245,401 | -32,830 | 0.00% | 15,219,076 |
| 2022-12-21 | 2022-12-19 | 62.383 | 278,231 | +4,104 | 0.00% | 17,356,800 |
| 2022-12-20 | 2022-12-16 | 62.809 | 274,127 | +73,866 | 0.00% | 17,217,681 |
| 2022-12-19 | 2022-12-15 | 62.505 | 200,261 | +821 | 0.00% | 12,517,221 |
| 2022-12-16 | 2022-12-14 | 62.626 | 199,440 | -7,797 | 0.00% | 12,490,205 |
| 2022-12-14 | 2022-12-12 | 62.565 | 207,237 | +5,335 | 0.00% | 12,965,878 |
| 2022-12-13 | 2022-12-09 | 62.931 | 201,902 | -11,080 | 0.00% | 12,705,891 |
| 2022-12-12 | 2022-12-08 | 62.626 | 212,982 | -18,056 | 0.00% | 13,338,291 |
| 2022-12-09 | 2022-12-07 | 62.931 | 231,038 | +4,103 | 0.00% | 14,539,448 |
| 2022-12-08 | 2022-12-06 | 64.271 | 226,935 | +41,858 | 0.00% | 14,585,393 |
| 2022-12-07 | 2022-12-05 | 64.576 | 185,077 | -8,618 | 0.00% | 11,951,502 |
| 2022-12-06 | 2022-12-02 | 62.565 | 193,695 | +821 | 0.00% | 12,118,616 |
| 2022-12-05 | 2022-12-01 | 62.748 | 192,874 | +7,797 | 0.00% | 12,102,500 |
| 2022-12-02 | 2022-11-30 | 63.053 | 185,077 | -15,184 | 0.00% | 11,669,627 |
| 2022-12-01 | 2022-11-29 | 62.748 | 200,261 | +411 | 0.00% | 12,566,021 |
| 2022-11-30 | 2022-11-28 | 62.870 | 199,850 | +7,386 | 0.00% | 12,564,582 |
| 2022-11-29 | 2022-11-25 | 63.175 | 192,464 | +411 | 0.00% | 12,158,849 |
| 2022-11-25 | 2022-11-23 | 62.261 | 192,053 | +2,052 | 0.00% | 11,957,384 |
| 2022-11-24 | 2022-11-22 | 62.017 | 190,001 | -3,283 | 0.00% | 11,783,325 |
| 2022-11-23 | 2022-11-21 | 60.921 | 193,284 | -24,212 | 0.00% | 11,774,978 |
| 2022-11-22 | 2022-11-18 | 60.616 | 217,496 | +9,849 | 0.00% | 13,183,737 |
| 2022-11-21 | 2022-11-17 | 60.738 | 207,647 | +6,976 | 0.00% | 12,612,030 |
| 2022-11-16 | 2022-11-14 | 59.641 | 200,671 | +410 | 0.00% | 11,968,273 |
| 2022-11-15 | 2022-11-11 | 59.946 | 200,261 | +14,363 | 0.00% | 12,004,820 |
| 2022-11-14 | 2022-11-10 | 58.849 | 185,898 | -410 | 0.00% | 10,939,967 |
| 2022-11-11 | 2022-11-09 | 58.910 | 186,308 | +410 | 0.00% | 10,975,446 |
| 2022-11-09 | 2022-11-07 | 58.667 | 185,898 | +1,642 | 0.00% | 10,905,992 |
| 2022-11-08 | 2022-11-04 | 58.545 | 184,256 | -411 | 0.00% | 10,787,212 |
| 2022-11-07 | 2022-11-03 | 58.057 | 184,667 | +1,642 | 0.00% | 10,721,274 |
| 2022-11-03 | 2022-11-01 | 57.753 | 183,025 | -10,670 | 0.00% | 10,570,194 |
| 2022-11-02 | 2022-10-31 | 57.570 | 193,695 | +6,566 | 0.00% | 11,151,015 |
| 2022-11-01 | 2022-10-28 | 58.667 | 187,129 | -6,566 | 0.00% | 10,978,211 |
| 2022-10-31 | 2022-10-27 | 59.459 | 193,695 | +6,156 | 0.00% | 11,516,816 |
| 2022-10-28 | 2022-10-26 | 59.154 | 187,539 | -3,283 | 0.00% | 11,093,664 |
| 2022-10-27 | 2022-10-25 | 59.093 | 190,822 | -2,462 | 0.00% | 11,276,241 |
| 2022-10-26 | 2022-10-24 | 59.337 | 193,284 | +1,641 | 0.00% | 11,468,828 |
| 2022-10-25 | 2022-10-21 | 60.494 | 191,643 | -3,693 | 0.00% | 11,593,282 |
| 2022-10-24 | 2022-10-20 | 61.042 | 195,336 | +1,641 | 0.00% | 11,923,787 |
| 2022-10-21 | 2022-10-19 | 60.982 | 193,695 | -8,618 | 0.00% | 11,811,816 |
| 2022-10-20 | 2022-10-18 | 61.103 | 202,313 | -410 | 0.00% | 12,362,005 |
| 2022-10-19 | 2022-10-17 | 61.164 | 202,723 | -13,952 | 0.00% | 12,399,407 |
| 2022-10-18 | 2022-10-14 | 60.982 | 216,675 | +11,080 | 0.00% | 13,213,171 |
| 2022-10-17 | 2022-10-13 | 60.982 | 205,595 | -1,642 | 0.00% | 12,537,496 |
| 2022-10-14 | 2022-10-12 | 61.042 | 207,237 | +6,976 | 0.00% | 12,650,253 |
| 2022-10-13 | 2022-10-11 | 60.860 | 200,261 | -820 | 0.00% | 12,187,821 |
| 2022-10-07 | 2022-10-05 | 61.530 | 201,081 | -821 | 0.00% | 12,372,475 |
| 2022-10-05 | 2022-09-30 | 60.799 | 201,902 | +1,641 | 0.00% | 12,275,391 |
| 2022-10-03 | 2022-09-29 | 60.799 | 200,261 | +6,977 | 0.00% | 12,175,621 |
| 2022-09-30 | 2022-09-28 | 61.042 | 193,284 | +10,669 | 0.00% | 11,798,528 |
| 2022-09-29 | 2022-09-27 | 62.383 | 182,615 | +411 | 0.00% | 11,392,016 |
| 2022-09-28 | 2022-09-26 | 62.687 | 182,204 | -411 | 0.00% | 11,421,877 |
| 2022-09-27 | 2022-09-23 | 63.114 | 182,615 | -6,976 | 0.00% | 11,525,516 |
| 2022-09-26 | 2022-09-22 | 62.261 | 189,591 | -821 | 0.00% | 11,804,098 |
| 2022-09-23 | 2022-09-21 | 62.078 | 190,412 | +3,694 | 0.00% | 11,820,414 |
| 2022-09-22 | 2022-09-20 | 62.505 | 186,718 | +2,051 | 0.00% | 11,670,722 |
| 2022-09-21 | 2022-09-19 | 62.687 | 184,667 | +411 | 0.00% | 11,576,276 |
| 2022-09-20 | 2022-09-16 | 62.748 | 184,256 | -1,231 | 0.00% | 11,561,736 |
| 2022-09-19 | 2022-09-15 | 62.809 | 185,487 | -821 | 0.00% | 11,650,279 |
| 2022-09-16 | 2022-09-14 | 62.931 | 186,308 | +410 | 0.00% | 11,724,545 |
| 2022-09-15 | 2022-09-13 | 63.357 | 185,898 | +6,156 | 0.00% | 11,778,019 |
| 2022-09-14 | 2022-09-09 | 62.505 | 179,742 | -10,259 | 0.00% | 11,234,691 |
| 2022-09-09 | 2022-09-07 | 60.799 | 190,001 | +1,231 | 0.00% | 11,551,825 |
| 2022-09-08 | 2022-09-06 | 60.860 | 188,770 | -411 | 0.00% | 11,488,482 |
| 2022-09-06 | 2022-09-02 | 65.968 | 189,181 | +10,370 | 0.00% | 12,479,952 |
| 2022-09-05 | 2022-09-01 | 66.286 | 178,811 | +3,537 | 0.00% | 11,852,736 |
| 2022-09-01 | 2022-08-30 | 66.795 | 175,274 | +2,751 | 0.00% | 11,707,481 |
| 2022-08-30 | 2022-08-26 | 66.923 | 172,523 | -393 | 0.00% | 11,545,677 |
| 2022-08-29 | 2022-08-25 | 66.732 | 172,916 | -393 | 0.00% | 11,538,977 |
| 2022-08-26 | 2022-08-24 | 66.286 | 173,309 | +1,572 | 0.00% | 11,488,028 |
| 2022-08-24 | 2022-08-22 | 67.304 | 171,737 | -1,179 | 0.00% | 11,558,626 |
| 2022-08-23 | 2022-08-19 | 66.923 | 172,916 | +1,965 | 0.00% | 11,571,977 |
| 2022-08-22 | 2022-08-18 | 66.477 | 170,951 | -3,537 | 0.00% | 11,364,350 |
| 2022-08-19 | 2022-08-17 | 66.795 | 174,488 | +1,965 | 0.00% | 11,654,980 |
| 2022-08-18 | 2022-08-16 | 66.159 | 172,523 | +1,179 | 0.00% | 11,413,977 |
| 2022-08-16 | 2022-08-12 | 66.795 | 171,344 | -14,541 | 0.00% | 11,444,975 |
| 2022-08-15 | 2022-08-11 | 65.841 | 185,885 | -1,179 | 0.00% | 12,238,871 |
| 2022-08-12 | 2022-08-10 | 65.905 | 187,064 | -3,537 | 0.00% | 12,328,397 |
| 2022-08-11 | 2022-08-09 | 65.141 | 190,601 | +786 | 0.00% | 12,416,002 |
| 2022-08-09 | 2022-08-05 | 64.696 | 189,815 | -3,144 | 0.00% | 12,280,276 |
| 2022-08-08 | 2022-08-04 | 64.123 | 192,959 | -2,751 | 0.00% | 12,373,206 |
| 2022-08-05 | 2022-08-03 | 62.660 | 195,710 | -1,572 | 0.00% | 12,263,259 |
| 2022-08-04 | 2022-08-02 | 62.597 | 197,282 | +2,751 | 0.00% | 12,349,211 |
| 2022-08-03 | 2022-08-01 | 63.551 | 194,531 | +2,358 | 0.00% | 12,362,633 |
| 2022-08-02 | 2022-07-29 | 63.169 | 192,173 | +1,179 | 0.00% | 12,139,429 |
| 2022-07-29 | 2022-07-27 | 63.106 | 190,994 | +12,183 | 0.00% | 12,052,803 |
| 2022-07-28 | 2022-07-26 | 63.424 | 178,811 | -11,790 | 0.00% | 11,340,861 |
| 2022-07-26 | 2022-07-22 | 63.487 | 190,601 | -1,179 | 0.00% | 12,100,752 |
| 2022-07-25 | 2022-07-21 | 63.678 | 191,780 | +12,969 | 0.00% | 12,212,204 |
| 2022-07-22 | 2022-07-20 | 64.251 | 178,811 | -5,109 | 0.00% | 11,488,736 |
| 2022-07-21 | 2022-07-19 | 63.805 | 183,920 | -2,358 | 0.00% | 11,735,093 |
| 2022-07-20 | 2022-07-18 | 63.487 | 186,278 | -13,362 | 0.00% | 11,826,296 |
| 2022-07-19 | 2022-07-15 | 62.279 | 199,640 | +15,720 | 0.00% | 12,433,314 |
| 2022-07-18 | 2022-07-14 | 62.660 | 183,920 | +2,358 | 0.00% | 11,524,493 |
| 2022-07-15 | 2022-07-13 | 63.042 | 181,562 | +393 | 0.00% | 11,446,040 |
| 2022-07-14 | 2022-07-12 | 63.042 | 181,169 | +1,965 | 0.00% | 11,421,265 |
| 2022-07-13 | 2022-07-11 | 62.597 | 179,204 | -14,541 | 0.00% | 11,217,587 |
| 2022-07-12 | 2022-07-08 | 62.215 | 193,745 | -786 | 0.00% | 12,053,856 |
| 2022-07-11 | 2022-07-07 | 62.406 | 194,531 | -393 | 0.00% | 12,139,882 |
| 2022-07-08 | 2022-07-06 | 62.151 | 194,924 | +1,572 | 0.00% | 12,114,808 |
| 2022-07-07 | 2022-07-05 | 62.215 | 193,352 | -393 | 0.00% | 12,029,406 |
| 2022-07-05 | 2022-06-30 | 62.342 | 193,745 | -393 | 0.00% | 12,078,506 |
| 2022-07-04 | 2022-06-29 | 62.215 | 194,138 | +1,572 | 0.00% | 12,078,307 |
| 2022-06-30 | 2022-06-28 | 62.279 | 192,566 | +1,965 | 0.00% | 11,992,755 |
| 2022-06-29 | 2022-06-27 | 62.151 | 190,601 | +1,572 | 0.00% | 11,846,127 |
| 2022-06-28 | 2022-06-24 | 62.088 | 189,029 | +393 | 0.00% | 11,736,400 |
| 2022-06-27 | 2022-06-23 | 62.406 | 188,636 | +18,078 | 0.00% | 11,772,000 |
| 2022-06-24 | 2022-06-22 | 62.724 | 170,558 | +10,610 | 0.00% | 10,698,076 |
| 2022-06-23 | 2022-06-21 | 63.297 | 159,948 | -5,501 | 0.00% | 10,124,149 |
| 2022-06-22 | 2022-06-20 | 62.915 | 165,449 | +5,501 | 0.00% | 10,409,194 |
| 2022-06-21 | 2022-06-17 | 63.360 | 159,948 | +393 | 0.00% | 10,134,325 |
| 2022-06-20 | 2022-06-16 | 62.660 | 159,555 | +1,965 | 0.00% | 9,997,774 |
| 2022-06-17 | 2022-06-15 | 63.424 | 157,590 | -786 | 0.00% | 9,994,946 |
| 2022-06-16 | 2022-06-14 | 62.788 | 158,376 | +2,358 | 0.00% | 9,944,047 |
| 2022-06-15 | 2022-06-13 | 62.915 | 156,018 | +3,930 | 0.00% | 9,815,844 |
| 2022-06-14 | 2022-06-10 | 63.615 | 152,088 | -26,723 | 0.00% | 9,675,014 |
| 2022-06-13 | 2022-06-09 | 63.869 | 178,811 | +7,860 | 0.00% | 11,420,486 |
| 2022-06-10 | 2022-06-08 | 63.805 | 170,951 | +6,287 | 0.00% | 10,907,601 |
| 2022-06-09 | 2022-06-07 | 63.869 | 164,664 | +393 | 0.00% | 10,516,931 |
| 2022-06-08 | 2022-06-06 | 64.314 | 164,271 | +18,864 | 0.00% | 10,564,981 |
| 2022-06-07 | 2022-06-02 | 64.378 | 145,407 | -393 | 0.00% | 9,361,005 |
| 2022-06-06 | 2022-06-01 | 64.187 | 145,800 | +2,358 | 0.00% | 9,358,481 |
| 2022-06-02 | 2022-05-31 | 64.442 | 143,442 | +11,397 | 0.00% | 9,243,627 |
| 2022-05-30 | 2022-05-26 | 63.933 | 132,045 | +786 | 0.00% | 8,441,987 |
| 2022-05-27 | 2022-05-25 | 64.887 | 131,259 | -12,969 | 0.00% | 8,516,986 |
| 2022-05-26 | 2022-05-24 | 70.545 | 144,228 | -2,751 | 0.00% | 10,174,528 |
| 2022-05-25 | 2022-05-23 | 70.011 | 146,979 | -9,371 | 0.00% | 10,290,195 |
| 2022-05-24 | 2022-05-20 | 69.945 | 156,350 | -4,874 | 0.00% | 10,935,846 |
| 2022-05-23 | 2022-05-19 | 69.411 | 161,224 | +375 | 0.00% | 11,190,756 |
| 2022-05-20 | 2022-05-18 | 70.145 | 160,849 | -1,875 | 0.00% | 11,282,702 |
| 2022-05-19 | 2022-05-17 | 68.678 | 162,724 | -750 | 0.00% | 11,175,523 |
| 2022-05-18 | 2022-05-16 | 68.478 | 163,474 | -3,749 | 0.00% | 11,194,331 |
| 2022-05-17 | 2022-05-13 | 68.144 | 167,223 | -11,998 | 0.00% | 11,395,304 |
| 2022-05-16 | 2022-05-12 | 66.944 | 179,221 | +25,121 | 0.00% | 11,997,800 |
| 2022-05-11 | 2022-05-06 | 68.344 | 154,100 | +13,498 | 0.00% | 10,531,871 |
| 2022-05-10 | 2022-05-05 | 68.678 | 140,602 | +11,998 | 0.00% | 9,656,233 |
| 2022-05-06 | 2022-05-04 | 68.944 | 128,604 | +11,998 | 0.00% | 8,866,537 |
| 2022-05-05 | 2022-05-03 | 69.345 | 116,606 | +7,499 | 0.00% | 8,085,991 |
| 2022-05-04 | 2022-04-29 | 69.878 | 109,107 | -22,872 | 0.00% | 7,624,176 |
| 2022-05-03 | 2022-04-28 | 69.611 | 131,979 | +36,744 | 0.00% | 9,187,225 |
| 2022-04-29 | 2022-04-27 | 68.878 | 95,235 | +1,875 | 0.00% | 6,559,578 |
| 2022-04-28 | 2022-04-26 | 69.211 | 93,360 | +8,249 | 0.00% | 6,461,558 |
| 2022-04-27 | 2022-04-25 | 69.745 | 85,111 | +5,249 | 0.00% | 5,936,034 |
| 2022-04-26 | 2022-04-22 | 72.212 | 79,862 | -750 | 0.00% | 5,766,970 |
| 2022-04-25 | 2022-04-21 | 72.345 | 80,612 | -9,373 | 0.00% | 5,831,878 |
| 2022-04-22 | 2022-04-20 | 73.345 | 89,985 | +16,872 | 0.00% | 6,599,968 |
| 2022-04-21 | 2022-04-19 | 73.879 | 73,113 | +1,125 | 0.00% | 5,401,488 |
| 2022-04-20 | 2022-04-14 | 73.812 | 71,988 | +7,123 | 0.00% | 5,313,574 |
| 2022-04-19 | 2022-04-13 | 74.012 | 64,865 | -749 | 0.00% | 4,800,787 |
| 2022-04-14 | 2022-04-12 | 72.878 | 65,614 | -8,249 | 0.00% | 4,781,847 |
| 2022-04-13 | 2022-04-11 | 72.812 | 73,863 | +1,500 | 0.00% | 5,378,097 |
| 2022-04-12 | 2022-04-08 | 73.945 | 72,363 | +5,249 | 0.00% | 5,350,904 |
| 2022-04-11 | 2022-04-07 | 73.745 | 67,114 | -7,499 | 0.00% | 4,949,340 |
| 2022-04-08 | 2022-04-06 | 73.812 | 74,613 | +7,499 | 0.00% | 5,507,331 |
| 2022-04-07 | 2022-04-04 | 73.212 | 67,114 | +2,999 | 0.00% | 4,913,540 |
| 2022-04-06 | 2022-04-01 | 72.678 | 64,115 | -375 | 0.00% | 4,659,777 |
| 2022-04-04 | 2022-03-31 | 72.212 | 64,490 | -1,124 | 0.00% | 4,656,932 |
| 2022-04-01 | 2022-03-30 | 72.812 | 65,614 | +2,624 | 0.00% | 4,777,472 |
| 2022-03-31 | 2022-03-29 | 73.745 | 62,990 | -2,624 | 0.00% | 4,645,214 |
| 2022-03-30 | 2022-03-28 | 73.745 | 65,614 | +2,249 | 0.00% | 4,838,722 |
| 2022-03-29 | 2022-03-25 | 73.412 | 63,365 | -2,624 | 0.00% | 4,651,744 |
| 2022-03-28 | 2022-03-24 | 74.679 | 65,989 | +1,124 | 0.00% | 4,927,976 |
| 2022-03-25 | 2022-03-23 | 72.478 | 64,865 | -374 | 0.00% | 4,701,311 |
| 2022-03-24 | 2022-03-22 | 72.145 | 65,239 | -1,500 | 0.00% | 4,706,668 |
| 2022-03-23 | 2022-03-21 | 70.745 | 66,739 | +1,125 | 0.00% | 4,721,436 |
| 2022-03-22 | 2022-03-18 | 70.545 | 65,614 | +1,874 | 0.00% | 4,628,723 |
| 2022-03-21 | 2022-03-17 | 68.678 | 63,740 | -1,874 | 0.00% | 4,377,522 |
| 2022-03-17 | 2022-03-15 | 64.410 | 65,614 | +1,874 | 0.00% | 4,226,225 |
| 2022-03-16 | 2022-03-14 | 67.411 | 63,740 | +2,250 | 0.00% | 4,296,771 |
| 2022-03-14 | 2022-03-10 | 69.011 | 61,490 | -1,875 | 0.00% | 4,243,497 |
| 2022-03-11 | 2022-03-09 | 68.011 | 63,365 | +1,500 | 0.00% | 4,309,517 |
| 2022-03-10 | 2022-03-08 | 68.211 | 61,865 | +1,500 | 0.00% | 4,219,876 |
| 2022-03-09 | 2022-03-07 | 68.811 | 60,365 | +8,248 | 0.00% | 4,153,784 |
| 2022-03-08 | 2022-03-04 | 69.411 | 52,117 | +1,500 | 0.00% | 3,617,505 |
| 2022-03-07 | 2022-03-03 | 70.478 | 50,617 | -750 | 0.00% | 3,567,389 |
| 2022-03-04 | 2022-03-02 | 69.678 | 51,367 | +4,875 | 0.00% | 3,579,147 |
| 2022-03-03 | 2022-03-01 | 70.878 | 46,492 | -3,750 | 0.00% | 3,295,266 |
| 2022-03-02 | 2022-02-28 | 70.411 | 50,242 | +1,875 | 0.00% | 3,537,609 |
| 2022-03-01 | 2022-02-25 | 70.878 | 48,367 | +750 | 0.00% | 3,428,163 |
| 2022-02-28 | 2022-02-24 | 72.012 | 47,617 | +2,624 | 0.00% | 3,428,979 |
| 2022-02-25 | 2022-02-23 | 73.212 | 44,993 | +375 | 0.00% | 3,294,021 |
| 2022-02-24 | 2022-02-22 | 73.745 | 44,618 | +1,125 | 0.00% | 3,290,366 |
| 2022-02-23 | 2022-02-21 | 74.545 | 43,493 | -1,500 | 0.00% | 3,242,203 |
| 2022-02-22 | 2022-02-18 | 73.078 | 44,993 | -2,624 | 0.00% | 3,288,021 |
| 2022-02-18 | 2022-02-16 | 74.145 | 47,617 | -2,625 | 0.00% | 3,530,578 |
| 2022-02-17 | 2022-02-15 | 72.812 | 50,242 | -750 | 0.00% | 3,658,210 |
| 2022-02-16 | 2022-02-14 | 73.679 | 50,992 | -2,249 | 0.00% | 3,757,019 |
| 2022-02-15 | 2022-02-11 | 75.145 | 53,241 | +4,499 | 0.00% | 4,000,821 |
| 2022-02-14 | 2022-02-10 | 75.079 | 48,742 | +3,374 | 0.00% | 3,659,492 |
| 2022-02-11 | 2022-02-09 | 77.212 | 45,368 | +375 | 0.00% | 3,502,976 |
| 2022-02-10 | 2022-02-08 | 75.012 | 44,993 | +3,000 | 0.00% | 3,375,021 |
| 2022-02-09 | 2022-02-07 | 74.679 | 41,993 | -1,500 | 0.00% | 3,135,985 |
| 2022-02-08 | 2022-02-04 | 72.478 | 43,493 | +375 | 0.00% | 3,152,303 |
| 2022-02-04 | 2022-01-27 | 70.211 | 43,118 | -375 | 0.00% | 3,027,373 |
| 2022-01-28 | 2022-01-26 | 71.212 | 43,493 | +2,625 | 0.00% | 3,097,203 |
| 2022-01-27 | 2022-01-25 | 69.745 | 40,868 | +2,999 | 0.00% | 2,850,323 |
| 2022-01-26 | 2022-01-24 | 69.745 | 37,869 | +750 | 0.00% | 2,641,159 |
| 2022-01-25 | 2022-01-21 | 68.344 | 37,119 | -3,000 | 0.00% | 2,536,876 |
| 2022-01-24 | 2022-01-20 | 67.344 | 40,119 | +375 | 0.00% | 2,701,783 |
| 2022-01-21 | 2022-01-19 | 67.078 | 39,744 | -749 | 0.00% | 2,665,929 |
| 2022-01-20 | 2022-01-18 | 67.478 | 40,493 | +1,124 | 0.00% | 2,732,370 |
| 2022-01-19 | 2022-01-17 | 67.411 | 39,369 | +4,125 | 0.00% | 2,653,900 |
| 2022-01-18 | 2022-01-14 | 67.744 | 35,244 | -375 | 0.00% | 2,387,580 |
| 2022-01-13 | 2022-01-11 | 67.278 | 35,619 | +750 | 0.00% | 2,396,359 |
| 2022-01-12 | 2022-01-10 | 67.078 | 34,869 | +750 | 0.00% | 2,338,926 |
| 2022-01-11 | 2022-01-07 | 66.277 | 34,119 | -750 | 0.00% | 2,261,318 |
| 2022-01-10 | 2022-01-06 | 65.544 | 34,869 | -1,500 | 0.00% | 2,285,452 |
| 2022-01-07 | 2022-01-05 | 66.144 | 36,369 | -9,749 | 0.00% | 2,405,592 |
| 2022-01-06 | 2022-01-04 | 64.010 | 46,118 | -1,499 | 0.00% | 2,952,030 |
| 2022-01-04 | 2021-12-31 | 62.410 | 47,617 | +4,124 | 0.00% | 2,971,782 |
| 2022-01-03 | 2021-12-29 | 62.944 | 43,493 | -3,749 | 0.00% | 2,737,602 |
| 2021-12-30 | 2021-12-28 | 63.077 | 47,242 | +2,249 | 0.00% | 2,979,878 |
| 2021-12-29 | 2021-12-24 | 63.344 | 44,993 | +375 | 0.00% | 2,850,018 |
| 2021-12-28 | 2021-12-22 | 61.743 | 44,618 | +750 | 0.00% | 2,754,864 |
| 2021-12-23 | 2021-12-21 | 61.743 | 43,868 | +750 | 0.00% | 2,708,556 |
| 2021-12-22 | 2021-12-20 | 61.810 | 43,118 | +375 | 0.00% | 2,665,124 |
| 2021-12-17 | 2021-12-15 | 62.010 | 42,743 | +1,125 | 0.00% | 2,650,495 |
| 2021-12-15 | 2021-12-13 | 61.810 | 41,618 | -750 | 0.00% | 2,572,409 |
| 2021-12-14 | 2021-12-10 | 61.610 | 42,368 | +375 | 0.00% | 2,610,291 |
| 2021-12-13 | 2021-12-09 | 62.077 | 41,993 | +1,500 | 0.00% | 2,606,787 |
| 2021-12-09 | 2021-12-07 | 62.210 | 40,493 | +374 | 0.00% | 2,519,072 |
| 2021-12-08 | 2021-12-06 | 61.610 | 40,119 | +375 | 0.00% | 2,471,730 |
| 2021-12-07 | 2021-12-03 | 62.277 | 39,744 | +1,500 | 0.00% | 2,475,127 |
| 2021-12-02 | 2021-11-30 | 62.143 | 38,244 | +375 | 0.00% | 2,376,612 |
| 2021-12-01 | 2021-11-29 | 62.477 | 37,869 | +375 | 0.00% | 2,365,933 |
| 2021-11-24 | 2021-11-22 | 63.410 | 37,494 | -375 | 0.00% | 2,377,504 |
| 2021-11-22 | 2021-11-18 | 63.144 | 37,869 | +375 | 0.00% | 2,391,183 |
| 2021-11-19 | 2021-11-17 | 62.743 | 37,494 | -1,875 | 0.00% | 2,352,504 |
| 2021-11-18 | 2021-11-16 | 62.877 | 39,369 | -2,624 | 0.00% | 2,475,398 |
| 2021-11-17 | 2021-11-15 | 63.010 | 41,993 | +750 | 0.00% | 2,645,987 |
| 2021-11-16 | 2021-11-12 | 63.277 | 41,243 | +5,249 | 0.00% | 2,609,729 |
| 2021-11-15 | 2021-11-11 | 63.410 | 35,994 | +375 | 0.00% | 2,282,389 |
| 2021-11-11 | 2021-11-09 | 64.144 | 35,619 | +1,125 | 0.00% | 2,284,735 |
| 2021-11-09 | 2021-11-05 | 64.944 | 34,494 | +3,749 | 0.00% | 2,240,173 |
| 2021-11-08 | 2021-11-04 | 64.610 | 30,745 | -3,000 | 0.00% | 1,986,448 |
| 2021-11-05 | 2021-11-03 | 64.210 | 33,745 | +375 | 0.00% | 2,166,780 |
| 2021-11-04 | 2021-11-02 | 64.677 | 33,370 | -1,499 | 0.00% | 2,158,276 |
| 2021-11-03 | 2021-11-01 | 64.744 | 34,869 | -3,375 | 0.00% | 2,257,552 |
| 2021-10-26 | 2021-10-22 | 65.277 | 38,244 | +375 | 0.00% | 2,496,462 |
| 2021-10-22 | 2021-10-20 | 65.077 | 37,869 | -375 | 0.00% | 2,464,408 |
| 2021-10-21 | 2021-10-19 | 65.011 | 38,244 | -375 | 0.00% | 2,486,262 |
| 2021-10-20 | 2021-10-18 | 64.744 | 38,619 | +375 | 0.00% | 2,500,341 |
| 2021-10-12 | 2021-10-08 | 64.410 | 38,244 | -1,500 | 0.00% | 2,463,312 |
| 2021-10-06 | 2021-10-04 | 62.210 | 39,744 | +375 | 0.00% | 2,472,477 |
| 2021-10-04 | 2021-09-29 | 62.677 | 39,369 | +750 | 0.00% | 2,467,523 |
| 2021-09-24 | 2021-09-21 | 62.877 | 38,619 | -375 | 0.00% | 2,428,241 |
| 2021-09-23 | 2021-09-20 | 62.677 | 38,994 | +1,875 | 0.00% | 2,444,019 |
| 2021-09-09 | 2021-09-07 | 65.944 | 37,119 | -1,500 | 0.00% | 2,447,775 |
| 2021-09-06 | 2021-09-02 | 64.677 | 38,619 | -750 | 0.00% | 2,497,766 |
| 2021-09-03 | 2021-09-01 | 64.010 | 39,369 | +750 | 0.00% | 2,520,024 |
| 2021-09-01 | 2021-08-30 | 63.077 | 38,619 | +375 | 0.00% | 2,435,966 |
| 2021-08-31 | 2021-08-27 | 63.277 | 38,244 | +375 | 0.00% | 2,419,962 |
| 2021-08-30 | 2021-08-26 | 63.810 | 37,869 | +375 | 0.00% | 2,416,433 |
| 2021-08-26 | 2021-08-24 | 69.923 | 37,494 | -375 | 0.00% | 2,621,709 |
| 2021-08-25 | 2021-08-23 | 70.337 | 37,869 | +1,216 | 0.00% | 2,663,583 |
| 2021-08-20 | 2021-08-18 | 70.888 | 36,653 | +1,452 | 0.00% | 2,598,254 |
| 2021-08-19 | 2021-08-17 | 70.543 | 35,201 | -363 | 0.00% | 2,483,200 |
| 2021-08-18 | 2021-08-16 | 71.508 | 35,564 | +726 | 0.00% | 2,543,107 |
| 2021-08-17 | 2021-08-13 | 71.439 | 34,838 | -3,629 | 0.00% | 2,488,792 |
| 2021-08-16 | 2021-08-12 | 69.303 | 38,467 | -1,089 | 0.00% | 2,665,895 |
| 2021-08-13 | 2021-08-11 | 69.510 | 39,556 | -1,088 | 0.00% | 2,749,541 |
| 2021-08-11 | 2021-08-09 | 68.959 | 40,644 | -1,089 | 0.00% | 2,802,769 |
| 2021-08-06 | 2021-08-04 | 68.615 | 41,733 | +363 | 0.00% | 2,863,490 |
| 2021-08-04 | 2021-08-02 | 67.512 | 41,370 | -363 | 0.00% | 2,792,983 |
| 2021-08-03 | 2021-07-30 | 65.928 | 41,733 | +363 | 0.00% | 2,751,365 |
| 2021-07-30 | 2021-07-28 | 65.652 | 41,370 | +363 | 0.00% | 2,716,034 |
| 2021-07-29 | 2021-07-27 | 66.203 | 41,007 | -363 | 0.00% | 2,714,802 |
| 2021-07-28 | 2021-07-26 | 67.168 | 41,370 | -363 | 0.00% | 2,778,733 |
| 2021-07-27 | 2021-07-23 | 69.028 | 41,733 | -363 | 0.00% | 2,880,740 |
| 2021-07-26 | 2021-07-22 | 69.166 | 42,096 | -1,815 | 0.00% | 2,911,597 |
| 2021-07-23 | 2021-07-21 | 67.237 | 43,911 | -725 | 0.00% | 2,952,432 |
| 2021-07-16 | 2021-07-14 | 65.928 | 44,636 | -363 | 0.00% | 2,942,754 |
| 2021-07-14 | 2021-07-12 | 64.343 | 44,999 | -363 | 0.00% | 2,895,386 |
| 2021-07-13 | 2021-07-09 | 64.343 | 45,362 | +363 | 0.00% | 2,918,742 |
| 2021-07-12 | 2021-07-08 | 64.481 | 44,999 | +1,088 | 0.00% | 2,901,586 |
| 2021-07-09 | 2021-07-07 | 65.446 | 43,911 | +363 | 0.00% | 2,873,781 |
| 2021-07-08 | 2021-07-06 | 65.652 | 43,548 | +363 | 0.00% | 2,859,024 |
| 2021-07-07 | 2021-07-05 | 66.134 | 43,185 | -726 | 0.00% | 2,856,018 |
| 2021-07-06 | 2021-07-02 | 65.928 | 43,911 | +726 | 0.00% | 2,894,956 |
| 2021-07-05 | 2021-06-30 | 66.892 | 43,185 | -363 | 0.00% | 2,888,743 |
| 2021-06-29 | 2021-06-25 | 68.201 | 43,548 | -3,629 | 0.00% | 2,970,025 |
| 2021-06-28 | 2021-06-24 | 66.548 | 47,177 | -725 | 0.00% | 3,139,527 |
| 2021-06-25 | 2021-06-23 | 66.823 | 47,902 | +8,709 | 0.00% | 3,200,974 |
| 2021-06-24 | 2021-06-22 | 67.237 | 39,193 | -363 | 0.00% | 2,635,209 |
| 2021-06-23 | 2021-06-21 | 67.030 | 39,556 | +726 | 0.00% | 2,651,441 |
| 2021-06-21 | 2021-06-17 | 65.446 | 38,830 | +1,089 | 0.00% | 2,541,252 |
| 2021-06-18 | 2021-06-16 | 65.997 | 37,741 | +2,903 | 0.00% | 2,490,781 |
| 2021-06-17 | 2021-06-15 | 66.134 | 34,838 | +2,177 | 0.00% | 2,303,993 |
| 2021-06-16 | 2021-06-11 | 66.961 | 32,661 | +1,089 | 0.00% | 2,187,018 |
| 2021-06-04 | 2021-06-02 | 66.823 | 31,572 | -2,177 | 0.00% | 2,109,748 |
| 2021-06-03 | 2021-06-01 | 67.168 | 33,749 | +1,088 | 0.00% | 2,266,847 |
| 2021-06-01 | 2021-05-28 | 67.857 | 32,661 | +2,178 | 0.00% | 2,216,269 |
| 2021-05-31 | 2021-05-27 | 68.615 | 30,483 | +2,177 | 0.00% | 2,091,577 |
| 2021-05-28 | 2021-05-26 | 68.890 | 28,306 | -2,177 | 0.00% | 1,950,003 |
| 2021-05-27 | 2021-05-25 | 69.028 | 30,483 | -726 | 0.00% | 2,104,176 |
| 2021-05-24 | 2021-05-20 | 68.683 | 31,209 | -363 | 0.00% | 2,143,541 |
| 2021-05-21 | 2021-05-18 | 69.028 | 31,572 | +1,452 | 0.00% | 2,179,348 |
| 2021-05-20 | 2021-05-17 | 67.237 | 30,120 | +725 | 0.00% | 2,025,170 |
| 2021-05-14 | 2021-05-12 | 67.375 | 29,395 | +363 | 0.00% | 1,980,473 |
| 2021-05-04 | 2021-04-30 | 74.156 | 29,032 | -1,451 | 0.00% | 2,152,884 |
| 2021-05-03 | 2021-04-29 | 74.726 | 30,483 | +681 | 0.00% | 2,277,873 |
| 2021-04-30 | 2021-04-28 | 73.870 | 29,802 | +1,052 | 0.00% | 2,201,484 |
| 2021-04-29 | 2021-04-27 | 74.227 | 28,750 | -351 | 0.00% | 2,134,023 |
| 2021-04-28 | 2021-04-26 | 74.298 | 29,101 | +351 | 0.00% | 2,162,151 |
| 2021-04-27 | 2021-04-23 | 74.797 | 28,750 | +1,753 | 0.00% | 2,150,422 |
| 2021-04-26 | 2021-04-22 | 76.009 | 26,997 | -351 | 0.00% | 2,052,027 |
| 2021-04-22 | 2021-04-20 | 74.655 | 27,348 | +701 | 0.00% | 2,041,657 |
| 2021-04-20 | 2021-04-16 | 73.015 | 26,647 | +702 | 0.00% | 1,945,623 |
| 2021-04-19 | 2021-04-15 | 70.876 | 25,945 | +350 | 0.00% | 1,838,868 |
| 2021-04-14 | 2021-04-12 | 71.517 | 25,595 | +351 | 0.00% | 1,830,486 |
| 2021-04-09 | 2021-04-07 | 72.302 | 25,244 | +350 | 0.00% | 1,825,184 |
| 2021-04-08 | 2021-04-01 | 72.801 | 24,894 | +702 | 0.00% | 1,812,303 |
| 2021-03-31 | 2021-03-29 | 72.729 | 24,192 | -351 | 0.00% | 1,759,472 |
| 2021-03-30 | 2021-03-26 | 72.373 | 24,543 | +351 | 0.00% | 1,776,250 |
| 2021-03-29 | 2021-03-25 | 72.729 | 24,192 | +701 | 0.00% | 1,759,472 |
| 2021-03-26 | 2021-03-24 | 74.298 | 23,491 | -701 | 0.00% | 1,745,338 |
| 2021-03-25 | 2021-03-23 | 74.369 | 24,192 | +701 | 0.00% | 1,799,146 |
| 2021-03-24 | 2021-03-22 | 75.011 | 23,491 | +701 | 0.00% | 1,762,088 |
| 2021-03-23 | 2021-03-19 | 75.510 | 22,790 | -351 | 0.00% | 1,720,880 |
| 2021-03-22 | 2021-03-18 | 76.437 | 23,141 | +351 | 0.00% | 1,768,835 |
| 2021-03-17 | 2021-03-15 | 74.227 | 22,790 | +1,403 | 0.00% | 1,691,630 |
| 2021-03-15 | 2021-03-11 | 76.081 | 21,387 | +701 | 0.00% | 1,627,139 |
| 2021-03-12 | 2021-03-10 | 76.580 | 20,686 | +1,402 | 0.00% | 1,584,131 |
| 2021-03-11 | 2021-03-09 | 78.220 | 19,284 | +3,857 | 0.00% | 1,508,392 |
| 2021-03-10 | 2021-03-08 | 80.216 | 15,427 | +701 | 0.00% | 1,237,498 |
| 2021-03-05 | 2021-03-03 | 80.216 | 14,726 | +351 | 0.00% | 1,181,266 |
| 2021-03-04 | 2021-03-02 | 78.434 | 14,375 | -351 | 0.00% | 1,127,485 |
| 2021-03-03 | 2021-03-01 | 80.359 | 14,726 | -350 | 0.00% | 1,183,366 |
| 2021-03-01 | 2021-02-25 | 78.149 | 15,076 | -702 | 0.00% | 1,178,168 |
| 2021-02-26 | 2021-02-24 | 78.149 | 15,778 | +1,403 | 0.00% | 1,233,028 |
| 2021-02-25 | 2021-02-23 | 79.717 | 14,375 | -2,805 | 0.00% | 1,145,935 |
| 2021-02-24 | 2021-02-22 | 79.361 | 17,180 | +701 | 0.00% | 1,363,417 |
| 2021-02-23 | 2021-02-19 | 76.651 | 16,479 | -2,104 | 0.00% | 1,263,135 |
| 2021-02-22 | 2021-02-18 | 72.016 | 18,583 | -2,454 | 0.00% | 1,338,282 |
| 2021-02-19 | 2021-02-17 | 70.590 | 21,037 | +1,052 | 0.00% | 1,485,010 |
| 2021-02-18 | 2021-02-16 | 68.237 | 19,985 | +1,402 | 0.00% | 1,363,724 |
| 2021-02-17 | 2021-02-11 | 67.667 | 18,583 | -1,402 | 0.00% | 1,257,455 |
| 2021-02-16 | 2021-02-09 | 66.312 | 19,985 | +6,662 | 0.00% | 1,325,249 |
| 2021-02-10 | 2021-02-08 | 66.669 | 13,323 | -9,116 | 0.00% | 888,227 |
| 2021-02-09 | 2021-02-05 | 66.883 | 22,439 | +10,518 | 0.00% | 1,500,779 |
| 2021-02-08 | 2021-02-04 | 67.453 | 11,921 | +1,052 | 0.00% | 804,108 |
| 2021-02-05 | 2021-02-03 | 68.808 | 10,869 | +1,402 | 0.00% | 747,872 |
| 2021-02-02 | 2021-01-29 | 67.453 | 9,467 | +702 | 0.00% | 638,578 |
| 2021-02-01 | 2021-01-28 | 68.309 | 8,765 | -351 | 0.00% | 598,726 |
| 2021-01-29 | 2021-01-27 | 68.309 | 9,116 | -2,805 | 0.00% | 622,702 |
| 2021-01-28 | 2021-01-26 | 64.886 | 11,921 | +1,052 | 0.00% | 773,507 |
| 2021-01-27 | 2021-01-25 | 67.239 | 10,869 | +2,104 | 0.00% | 730,822 |
| 2021-01-22 | 2021-01-20 | 69.877 | 8,765 | +350 | 0.00% | 612,475 |
| 2021-01-21 | 2021-01-19 | 71.161 | 8,415 | +1,052 | 0.00% | 598,818 |
| 2021-01-19 | 2021-01-15 | 67.168 | 7,363 | -351 | 0.00% | 494,557 |
| 2021-01-18 | 2021-01-14 | 67.239 | 7,714 | +702 | 0.00% | 518,683 |
| 2021-01-15 | 2021-01-13 | 65.528 | 7,012 | -351 | 0.00% | 459,481 |
| 2021-01-14 | 2021-01-12 | 66.740 | 7,363 | -1,402 | 0.00% | 491,407 |
| 2021-01-13 | 2021-01-11 | 62.604 | 8,765 | -702 | 0.00% | 548,728 |
| 2021-01-12 | 2021-01-08 | 59.182 | 9,467 | +3,156 | 0.00% | 560,275 |
| 2021-01-11 | 2021-01-07 | 61.749 | 6,311 | +2,805 | 0.00% | 389,696 |
| 2021-01-08 | 2021-01-06 | 66.526 | 3,506 | +350 | 0.00% | 233,241 |
| 2021-01-06 | 2021-01-04 | 62.533 | 3,156 | -1,402 | 0.00% | 197,354 |
| 2021-01-05 | 2020-12-31 | 63.032 | 4,558 | +1,052 | 0.00% | 287,301 |
| 2021-01-04 | 2020-12-29 | 63.674 | 3,506 | +350 | 0.00% | 223,241 |
| 2020-12-30 | 2020-12-28 | 64.886 | 3,156 | -1,402 | 0.00% | 204,781 |
| 2020-12-23 | 2020-12-21 | 62.961 | 4,558 | +1,052 | 0.00% | 286,976 |
| 2020-12-22 | 2020-12-18 | 64.957 | 3,506 | +1,052 | 0.00% | 227,741 |
| 2020-12-21 | 2020-12-17 | 62.961 | 2,454 | +701 | 0.00% | 154,506 |
| 2020-12-18 | 2020-12-16 | 63.317 | 1,753 | +701 | 0.00% | 110,995 |
| 2020-12-17 | 2020-12-15 | 62.961 | 1,052 | -701 | 0.00% | 66,235 |
| 2020-12-14 | 2020-12-10 | 64.102 | 1,753 | +351 | 0.00% | 112,370 |
| 2020-12-09 | 2020-12-07 | 66.098 | 1,402 | +701 | 0.00% | 92,670 |
| 2020-12-03 | 2020-12-01 | 66.027 | 701 | -351 | 0.00% | 46,285 |
| 2020-12-02 | 2020-11-30 | 66.170 | 1,052 | +351 | 0.00% | 69,610 |
| 2020-11-18 | 2020-11-16 | 68.665 | 701 | +701 | 0.00% | 48,134 |
| 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