History of CCASS shareholding
Participant: SINOLINK SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 84.800 | 505,120 | +0 | 0.00% | 42,834,176 |
| 2025-10-13 | 2025-10-09 | 84.350 | 505,120 | +0 | 0.00% | 42,606,872 |
| 2025-10-10 | 2025-10-08 | 83.200 | 505,120 | +0 | 0.00% | 42,025,984 |
| 2025-10-09 | 2025-10-06 | 83.850 | 505,120 | -1,500 | 0.00% | 42,354,312 |
| 2025-10-06 | 2025-10-02 | 84.950 | 506,620 | +3,000 | 0.00% | 43,037,369 |
| 2025-10-03 | 2025-09-30 | 84.500 | 503,620 | -4,000 | 0.00% | 42,555,890 |
| 2025-10-02 | 2025-09-29 | 84.900 | 507,620 | +1,000 | 0.00% | 43,096,938 |
| 2025-09-22 | 2025-09-18 | 86.200 | 506,620 | +5,000 | 0.00% | 43,670,644 |
| 2025-09-03 | 2025-09-01 | 86.550 | 501,620 | -4,500 | 0.00% | 43,415,211 |
| 2025-09-02 | 2025-08-29 | 92.287 | 506,120 | +5,000 | 0.00% | 46,708,411 |
| 2025-09-01 | 2025-08-28 | 92.339 | 501,120 | +14,437 | 0.00% | 46,272,825 |
| 2025-08-29 | 2025-08-27 | 91.978 | 486,683 | +969 | 0.00% | 44,763,988 |
| 2025-08-27 | 2025-08-25 | 93.216 | 485,714 | +7,754 | 0.00% | 45,276,206 |
| 2025-08-26 | 2025-08-22 | 92.648 | 477,960 | +1,454 | 0.00% | 44,282,195 |
| 2025-08-25 | 2025-08-21 | 92.236 | 476,506 | -969 | 0.00% | 43,950,836 |
| 2025-08-22 | 2025-08-20 | 91.204 | 477,475 | -2,423 | 0.00% | 43,547,592 |
| 2025-08-21 | 2025-08-19 | 90.894 | 479,898 | -485 | 0.00% | 43,620,044 |
| 2025-08-20 | 2025-08-18 | 91.256 | 480,383 | +969 | 0.00% | 43,837,594 |
| 2025-08-19 | 2025-08-15 | 91.049 | 479,414 | -1,454 | 0.00% | 43,650,244 |
| 2025-08-18 | 2025-08-14 | 91.204 | 480,868 | -10,661 | 0.00% | 43,857,047 |
| 2025-08-15 | 2025-08-13 | 91.617 | 491,529 | +28,108 | 0.00% | 45,032,220 |
| 2025-08-13 | 2025-08-11 | 90.275 | 463,421 | +1,939 | 0.00% | 41,835,504 |
| 2025-08-12 | 2025-08-08 | 89.656 | 461,482 | +8,723 | 0.00% | 41,374,789 |
| 2025-08-06 | 2025-08-04 | 88.212 | 452,759 | +4,846 | 0.00% | 39,938,749 |
| 2025-08-04 | 2025-07-31 | 88.831 | 447,913 | +969 | 0.00% | 39,788,546 |
| 2025-08-01 | 2025-07-30 | 89.760 | 446,944 | -87,233 | 0.00% | 40,117,477 |
| 2025-07-31 | 2025-07-29 | 89.244 | 534,177 | -8,723 | 0.00% | 47,671,909 |
| 2025-07-30 | 2025-07-28 | 89.553 | 542,900 | -4,846 | 0.00% | 48,618,417 |
| 2025-07-28 | 2025-07-24 | 90.069 | 547,746 | +969 | 0.00% | 49,334,952 |
| 2025-07-25 | 2025-07-23 | 90.121 | 546,777 | +1,938 | 0.00% | 49,275,881 |
| 2025-07-24 | 2025-07-22 | 89.553 | 544,839 | -14,538 | 0.00% | 48,792,061 |
| 2025-07-22 | 2025-07-18 | 90.121 | 559,377 | -12,116 | 0.00% | 50,411,400 |
| 2025-07-18 | 2025-07-16 | 90.430 | 571,493 | -485 | 0.00% | 51,680,188 |
| 2025-07-11 | 2025-07-09 | 88.779 | 571,978 | +2,423 | 0.00% | 50,779,854 |
| 2025-07-09 | 2025-07-07 | 88.676 | 569,555 | +1,939 | 0.00% | 50,505,979 |
| 2025-07-04 | 2025-07-02 | 89.656 | 567,616 | -36,832 | 0.00% | 50,890,375 |
| 2025-07-02 | 2025-06-27 | 89.089 | 604,448 | +485 | 0.00% | 53,849,607 |
| 2025-06-26 | 2025-06-24 | 89.760 | 603,963 | -485 | 0.00% | 54,211,426 |
| 2025-06-24 | 2025-06-20 | 89.140 | 604,448 | +485 | 0.00% | 53,880,788 |
| 2025-06-23 | 2025-06-19 | 88.521 | 603,963 | -1,939 | 0.00% | 53,463,682 |
| 2025-06-19 | 2025-06-17 | 89.811 | 605,902 | +970 | 0.00% | 54,416,726 |
| 2025-06-17 | 2025-06-13 | 90.688 | 604,932 | -1,939 | 0.00% | 54,860,111 |
| 2025-06-12 | 2025-06-10 | 90.275 | 606,871 | -2,423 | 0.00% | 54,785,507 |
| 2025-06-09 | 2025-06-05 | 94.672 | 609,294 | -969 | 0.00% | 57,683,111 |
| 2025-06-06 | 2025-06-04 | 94.301 | 610,263 | +20,804 | 0.00% | 57,548,153 |
| 2025-06-04 | 2025-06-02 | 93.451 | 589,459 | -6,124 | 0.00% | 55,085,828 |
| 2025-06-03 | 2025-05-30 | 93.398 | 595,583 | +471 | 0.00% | 55,626,519 |
| 2025-06-02 | 2025-05-29 | 94.407 | 595,112 | +471 | 0.00% | 56,182,567 |
| 2025-05-30 | 2025-05-28 | 94.301 | 594,641 | -5,182 | 0.00% | 56,074,989 |
| 2025-05-22 | 2025-05-20 | 93.505 | 599,823 | -2,827 | 0.00% | 56,086,190 |
| 2025-05-19 | 2025-05-15 | 90.427 | 602,650 | +5,653 | 0.00% | 54,495,629 |
| 2025-05-15 | 2025-05-13 | 88.516 | 596,997 | +471 | 0.00% | 52,843,931 |
| 2025-05-14 | 2025-05-12 | 89.418 | 596,526 | -471 | 0.00% | 53,340,392 |
| 2025-05-13 | 2025-05-09 | 88.675 | 596,997 | +942 | 0.00% | 52,938,974 |
| 2025-04-28 | 2025-04-24 | 85.969 | 596,055 | +943 | 0.00% | 51,242,259 |
| 2025-04-25 | 2025-04-23 | 86.022 | 595,112 | +2,826 | 0.00% | 51,192,772 |
| 2025-04-22 | 2025-04-16 | 88.357 | 592,286 | -16,017 | 0.00% | 52,332,638 |
| 2025-04-17 | 2025-04-15 | 87.933 | 608,303 | -942 | 0.00% | 53,489,604 |
| 2025-04-11 | 2025-04-09 | 83.846 | 609,245 | +942 | 0.00% | 51,082,951 |
| 2025-04-10 | 2025-04-08 | 83.475 | 608,303 | +2,826 | 0.00% | 50,778,001 |
| 2025-04-09 | 2025-04-07 | 83.581 | 605,477 | +1,885 | 0.00% | 50,606,363 |
| 2025-04-02 | 2025-03-31 | 88.941 | 603,592 | -9,422 | 0.00% | 53,683,943 |
| 2025-03-27 | 2025-03-25 | 86.818 | 613,014 | +9,422 | 0.00% | 53,220,704 |
| 2025-03-25 | 2025-03-21 | 88.675 | 603,592 | -8,480 | 0.00% | 53,523,788 |
| 2025-03-20 | 2025-03-18 | 90.214 | 612,072 | +8,480 | 0.00% | 55,217,705 |
| 2025-03-19 | 2025-03-17 | 88.835 | 603,592 | -5,182 | 0.00% | 53,619,881 |
| 2025-03-18 | 2025-03-14 | 88.622 | 608,774 | -1,414 | 0.00% | 53,950,999 |
| 2025-03-14 | 2025-03-12 | 86.924 | 610,188 | +9,422 | 0.00% | 53,040,118 |
| 2025-03-12 | 2025-03-10 | 88.198 | 600,766 | -43,341 | 0.00% | 52,986,262 |
| 2025-03-11 | 2025-03-07 | 88.675 | 644,107 | -27,795 | 0.00% | 57,116,474 |
| 2025-03-07 | 2025-03-05 | 86.234 | 671,902 | -942 | 0.00% | 57,941,031 |
| 2025-03-03 | 2025-02-27 | 83.581 | 672,844 | +942 | 0.00% | 56,236,963 |
| 2025-02-28 | 2025-02-26 | 83.846 | 671,902 | +21,200 | 0.00% | 56,336,510 |
| 2025-02-27 | 2025-02-25 | 85.067 | 650,702 | +942 | 0.00% | 55,353,181 |
| 2025-02-25 | 2025-02-21 | 87.561 | 649,760 | -1,413 | 0.00% | 56,893,655 |
| 2025-02-20 | 2025-02-18 | 85.438 | 651,173 | +9,422 | 0.00% | 55,635,139 |
| 2025-02-19 | 2025-02-17 | 85.173 | 641,751 | -28,266 | 0.00% | 54,659,859 |
| 2025-02-18 | 2025-02-14 | 84.802 | 670,017 | -35,804 | 0.00% | 56,818,468 |
| 2025-02-17 | 2025-02-13 | 82.785 | 705,821 | -942 | 0.00% | 58,431,373 |
| 2025-02-14 | 2025-02-12 | 82.679 | 706,763 | -13,191 | 0.00% | 58,434,345 |
| 2025-02-13 | 2025-02-11 | 81.777 | 719,954 | -471 | 0.00% | 58,875,459 |
| 2025-02-12 | 2025-02-10 | 81.883 | 720,425 | +17,902 | 0.00% | 58,990,438 |
| 2025-02-11 | 2025-02-07 | 80.132 | 702,523 | +8,480 | 0.00% | 56,294,299 |
| 2025-02-10 | 2025-02-06 | 80.185 | 694,043 | +7,066 | 0.00% | 55,651,614 |
| 2025-02-06 | 2025-02-04 | 81.193 | 686,977 | -942 | 0.00% | 55,777,693 |
| 2025-02-03 | 2025-01-24 | 79.919 | 687,919 | +942 | 0.00% | 54,978,033 |
| 2025-01-24 | 2025-01-22 | 79.601 | 686,977 | -942 | 0.00% | 54,684,013 |
| 2025-01-20 | 2025-01-16 | 79.972 | 687,919 | +942 | 0.00% | 55,014,539 |
| 2025-01-16 | 2025-01-14 | 78.858 | 686,977 | +942 | 0.00% | 54,173,629 |
| 2025-01-15 | 2025-01-13 | 78.699 | 686,035 | +471 | 0.00% | 53,990,126 |
| 2025-01-08 | 2025-01-06 | 80.556 | 685,564 | +55,590 | 0.00% | 55,226,395 |
| 2025-01-06 | 2025-01-02 | 80.238 | 629,974 | +471 | 0.00% | 50,547,693 |
| 2025-01-03 | 2024-12-31 | 81.299 | 629,503 | +943 | 0.00% | 51,178,021 |
| 2024-12-30 | 2024-12-24 | 80.715 | 628,560 | -2,827 | 0.00% | 50,734,440 |
| 2024-12-27 | 2024-12-20 | 79.972 | 631,387 | -4,711 | 0.00% | 50,493,539 |
| 2024-12-23 | 2024-12-19 | 80.132 | 636,098 | -27,324 | 0.00% | 50,971,557 |
| 2024-12-20 | 2024-12-18 | 80.291 | 663,422 | -471 | 0.00% | 53,266,691 |
| 2024-12-19 | 2024-12-17 | 79.707 | 663,893 | -942 | 0.00% | 52,916,967 |
| 2024-12-18 | 2024-12-16 | 79.442 | 664,835 | -1,413 | 0.00% | 52,815,646 |
| 2024-12-17 | 2024-12-13 | 78.593 | 666,248 | -943 | 0.00% | 52,362,201 |
| 2024-12-12 | 2024-12-10 | 78.327 | 667,191 | -3,768 | 0.00% | 52,259,284 |
| 2024-12-11 | 2024-12-09 | 78.540 | 670,959 | -1,885 | 0.00% | 52,696,845 |
| 2024-12-09 | 2024-12-05 | 76.948 | 672,844 | +3,298 | 0.00% | 51,773,712 |
| 2024-12-05 | 2024-12-03 | 76.682 | 669,546 | -942 | 0.00% | 51,342,284 |
| 2024-12-03 | 2024-11-29 | 76.735 | 670,488 | +1,413 | 0.00% | 51,450,100 |
| 2024-12-02 | 2024-11-28 | 76.045 | 669,075 | -10,364 | 0.00% | 50,880,095 |
| 2024-11-26 | 2024-11-22 | 74.772 | 679,439 | -9,422 | 0.00% | 50,802,886 |
| 2024-11-25 | 2024-11-21 | 75.356 | 688,861 | +471 | 0.00% | 51,909,502 |
| 2024-11-22 | 2024-11-20 | 75.674 | 688,390 | -1,413 | 0.00% | 52,093,195 |
| 2024-11-21 | 2024-11-19 | 75.302 | 689,803 | -472 | 0.00% | 51,943,881 |
| 2024-11-19 | 2024-11-15 | 74.878 | 690,275 | -471 | 0.00% | 51,686,375 |
| 2024-11-18 | 2024-11-14 | 73.923 | 690,746 | +471 | 0.00% | 51,061,835 |
| 2024-11-14 | 2024-11-12 | 73.339 | 690,275 | -942 | 0.00% | 50,624,076 |
| 2024-11-13 | 2024-11-11 | 74.613 | 691,217 | -1,884 | 0.00% | 51,573,505 |
| 2024-11-12 | 2024-11-08 | 75.143 | 693,101 | -3,298 | 0.00% | 52,081,886 |
| 2024-11-08 | 2024-11-06 | 75.356 | 696,399 | -471 | 0.00% | 52,477,532 |
| 2024-11-07 | 2024-11-05 | 76.258 | 696,870 | +1,884 | 0.00% | 53,141,702 |
| 2024-11-04 | 2024-10-31 | 75.833 | 694,986 | +943 | 0.00% | 52,702,984 |
| 2024-11-01 | 2024-10-30 | 75.302 | 694,043 | +471 | 0.00% | 52,263,163 |
| 2024-10-28 | 2024-10-24 | 76.895 | 693,572 | +471 | 0.00% | 53,331,876 |
| 2024-10-25 | 2024-10-23 | 77.160 | 693,101 | +1,884 | 0.00% | 53,479,563 |
| 2024-10-23 | 2024-10-21 | 77.744 | 691,217 | -942 | 0.00% | 53,737,685 |
| 2024-10-22 | 2024-10-18 | 78.274 | 692,159 | +6,595 | 0.00% | 54,178,230 |
| 2024-10-17 | 2024-10-15 | 78.168 | 685,564 | -1,884 | 0.00% | 53,589,249 |
| 2024-10-16 | 2024-10-14 | 79.707 | 687,448 | -9,422 | 0.00% | 54,794,467 |
| 2024-10-15 | 2024-10-10 | 79.123 | 696,870 | +1,884 | 0.00% | 55,138,676 |
| 2024-10-14 | 2024-10-09 | 76.629 | 694,986 | +1,885 | 0.00% | 53,256,199 |
| 2024-10-10 | 2024-10-08 | 77.478 | 693,101 | +3,769 | 0.00% | 53,700,249 |
| 2024-10-09 | 2024-10-07 | 82.095 | 689,332 | +471 | 0.00% | 56,590,779 |
| 2024-10-08 | 2024-10-04 | 80.132 | 688,861 | -30,622 | 0.00% | 55,199,541 |
| 2024-10-07 | 2024-10-03 | 79.813 | 719,483 | +7,067 | 0.00% | 57,424,245 |
| 2024-10-04 | 2024-10-02 | 81.724 | 712,416 | -942 | 0.00% | 58,221,221 |
| 2024-10-03 | 2024-09-30 | 77.956 | 713,358 | +6,124 | 0.00% | 55,610,430 |
| 2024-10-02 | 2024-09-27 | 77.531 | 707,234 | -471 | 0.00% | 54,832,780 |
| 2024-09-30 | 2024-09-26 | 76.948 | 707,705 | +48,994 | 0.00% | 54,456,182 |
| 2024-09-27 | 2024-09-25 | 78.221 | 658,711 | +27,324 | 0.00% | 51,525,156 |
| 2024-09-25 | 2024-09-23 | 76.470 | 631,387 | -942 | 0.00% | 48,282,143 |
| 2024-09-24 | 2024-09-20 | 76.523 | 632,329 | +9,893 | 0.00% | 48,387,734 |
| 2024-09-23 | 2024-09-19 | 76.523 | 622,436 | -1,885 | 0.00% | 47,630,691 |
| 2024-09-20 | 2024-09-17 | 76.311 | 624,321 | +9,422 | 0.00% | 47,642,413 |
| 2024-09-19 | 2024-09-16 | 75.621 | 614,899 | +943 | 0.00% | 46,499,210 |
| 2024-09-17 | 2024-09-13 | 75.462 | 613,956 | +942 | 0.00% | 46,330,156 |
| 2024-09-16 | 2024-09-12 | 74.560 | 613,014 | +1,884 | 0.00% | 45,706,044 |
| 2024-09-13 | 2024-09-11 | 74.560 | 611,130 | +471 | 0.00% | 45,565,574 |
| 2024-09-12 | 2024-09-10 | 75.568 | 610,659 | -942 | 0.00% | 46,146,171 |
| 2024-09-11 | 2024-09-09 | 75.621 | 611,601 | -2,355 | 0.00% | 46,249,812 |
| 2024-09-10 | 2024-09-05 | 76.417 | 613,956 | -471 | 0.00% | 46,916,614 |
| 2024-09-09 | 2024-09-04 | 77.054 | 614,427 | -472 | 0.00% | 47,343,878 |
| 2024-09-05 | 2024-09-03 | 78.062 | 614,899 | -942 | 0.00% | 48,000,237 |
| 2024-09-04 | 2024-09-02 | 77.850 | 615,841 | -1,413 | 0.00% | 47,943,047 |
| 2024-09-03 | 2024-08-30 | 83.732 | 617,254 | +942 | 0.00% | 51,683,624 |
| 2024-09-02 | 2024-08-29 | 82.962 | 616,312 | +21,484 | 0.00% | 51,130,689 |
| 2024-08-30 | 2024-08-28 | 83.182 | 594,828 | +1,820 | 0.00% | 49,479,050 |
| 2024-08-29 | 2024-08-27 | 83.896 | 593,008 | -455 | 0.00% | 49,751,212 |
| 2024-08-22 | 2024-08-20 | 81.424 | 593,463 | -9,100 | 0.00% | 48,322,114 |
| 2024-08-21 | 2024-08-19 | 81.754 | 602,563 | +1,820 | 0.00% | 49,261,708 |
| 2024-08-19 | 2024-08-15 | 81.259 | 600,743 | -1,820 | 0.00% | 48,815,863 |
| 2024-08-16 | 2024-08-14 | 80.160 | 602,563 | -1,365 | 0.00% | 48,301,635 |
| 2024-08-15 | 2024-08-13 | 79.061 | 603,928 | +1,365 | 0.00% | 47,747,434 |
| 2024-08-14 | 2024-08-12 | 77.908 | 602,563 | +1,365 | 0.00% | 46,944,289 |
| 2024-08-13 | 2024-08-09 | 78.347 | 601,198 | +5,005 | 0.00% | 47,102,193 |
| 2024-08-12 | 2024-08-08 | 79.391 | 596,193 | +4,550 | 0.00% | 47,332,429 |
| 2024-08-09 | 2024-08-07 | 78.567 | 591,643 | +1,820 | 0.00% | 46,483,610 |
| 2024-08-08 | 2024-08-06 | 77.578 | 589,823 | -1,365 | 0.00% | 45,757,309 |
| 2024-08-07 | 2024-08-05 | 78.567 | 591,188 | +455 | 0.00% | 46,447,862 |
| 2024-08-06 | 2024-08-02 | 81.039 | 590,733 | -910 | 0.00% | 47,872,635 |
| 2024-08-05 | 2024-08-01 | 80.929 | 591,643 | +1,365 | 0.00% | 47,881,368 |
| 2024-08-02 | 2024-07-31 | 79.776 | 590,278 | +455 | 0.00% | 47,089,848 |
| 2024-08-01 | 2024-07-30 | 79.721 | 589,823 | +911 | 0.00% | 47,021,144 |
| 2024-07-17 | 2024-07-15 | 84.611 | 588,912 | +455 | 0.00% | 49,828,200 |
| 2024-07-16 | 2024-07-12 | 84.830 | 588,457 | -2,731 | 0.00% | 49,919,026 |
| 2024-07-08 | 2024-07-04 | 85.490 | 591,188 | +3,641 | 0.00% | 50,540,470 |
| 2024-07-04 | 2024-07-02 | 85.050 | 587,547 | -455 | 0.00% | 49,970,955 |
| 2024-06-28 | 2024-06-26 | 81.918 | 588,002 | -2,731 | 0.00% | 48,168,212 |
| 2024-06-26 | 2024-06-24 | 81.259 | 590,733 | +910 | 0.00% | 48,002,459 |
| 2024-06-25 | 2024-06-21 | 81.644 | 589,823 | +911 | 0.00% | 48,155,355 |
| 2024-06-24 | 2024-06-20 | 81.644 | 588,912 | +1,820 | 0.00% | 48,080,978 |
| 2024-06-13 | 2024-06-11 | 81.204 | 587,092 | +1,365 | 0.00% | 47,674,338 |
| 2024-06-07 | 2024-06-05 | 85.906 | 585,727 | +4,550 | 0.00% | 50,317,274 |
| 2024-06-06 | 2024-06-04 | 86.530 | 581,177 | +9,173 | 0.00% | 50,289,144 |
| 2024-06-05 | 2024-06-03 | 86.473 | 572,004 | -1,322 | 0.00% | 49,462,950 |
| 2024-05-31 | 2024-05-29 | 83.863 | 573,326 | +3,525 | 0.00% | 48,080,841 |
| 2024-05-30 | 2024-05-28 | 84.544 | 569,801 | -1,322 | 0.00% | 48,173,196 |
| 2024-05-28 | 2024-05-24 | 83.069 | 571,123 | -1,762 | 0.00% | 47,442,406 |
| 2024-05-27 | 2024-05-23 | 83.182 | 572,885 | +2,643 | 0.00% | 47,653,785 |
| 2024-05-22 | 2024-05-20 | 83.750 | 570,242 | +4,406 | 0.00% | 47,757,495 |
| 2024-05-16 | 2024-05-13 | 83.693 | 565,836 | -1,762 | 0.00% | 47,356,389 |
| 2024-05-14 | 2024-05-10 | 83.976 | 567,598 | +1,762 | 0.00% | 47,664,885 |
| 2024-05-13 | 2024-05-09 | 80.118 | 565,836 | -440 | 0.00% | 45,333,709 |
| 2024-05-10 | 2024-05-08 | 79.551 | 566,276 | -441 | 0.00% | 45,047,651 |
| 2024-05-07 | 2024-05-03 | 79.040 | 566,717 | +881 | 0.00% | 44,793,329 |
| 2024-05-06 | 2024-05-02 | 79.097 | 565,836 | +441 | 0.00% | 44,755,801 |
| 2024-05-03 | 2024-04-30 | 79.324 | 565,395 | -8,812 | 0.00% | 44,849,243 |
| 2024-05-02 | 2024-04-29 | 79.040 | 574,207 | +1,322 | 0.00% | 45,385,339 |
| 2024-04-30 | 2024-04-26 | 80.629 | 572,885 | +3,084 | 0.00% | 46,191,016 |
| 2024-04-29 | 2024-04-25 | 80.345 | 569,801 | +6,168 | 0.00% | 45,780,701 |
| 2024-04-26 | 2024-04-24 | 79.948 | 563,633 | -440 | 0.00% | 45,061,266 |
| 2024-04-24 | 2024-04-22 | 79.154 | 564,073 | -2,644 | 0.00% | 44,648,359 |
| 2024-04-23 | 2024-04-19 | 78.302 | 566,717 | -1,762 | 0.00% | 44,375,301 |
| 2024-04-22 | 2024-04-18 | 78.019 | 568,479 | -1,322 | 0.00% | 44,351,990 |
| 2024-04-19 | 2024-04-17 | 78.132 | 569,801 | +441 | 0.00% | 44,519,792 |
| 2024-04-12 | 2024-04-10 | 78.246 | 569,360 | -441 | 0.00% | 44,549,948 |
| 2024-04-11 | 2024-04-09 | 77.224 | 569,801 | -881 | 0.00% | 44,002,496 |
| 2024-04-03 | 2024-03-28 | 75.919 | 570,682 | -1,763 | 0.00% | 43,325,768 |
| 2024-03-27 | 2024-03-25 | 75.749 | 572,445 | -440 | 0.00% | 43,362,171 |
| 2024-03-25 | 2024-03-21 | 75.863 | 572,885 | +881 | 0.00% | 43,460,512 |
| 2024-03-20 | 2024-03-18 | 74.955 | 572,004 | +881 | 0.00% | 42,874,381 |
| 2024-03-15 | 2024-03-13 | 75.976 | 571,123 | +1,763 | 0.00% | 43,391,654 |
| 2024-03-13 | 2024-03-11 | 76.600 | 569,360 | -1,763 | 0.00% | 43,613,074 |
| 2024-03-12 | 2024-03-08 | 76.827 | 571,123 | +3,525 | 0.00% | 43,877,745 |
| 2024-03-11 | 2024-03-07 | 76.543 | 567,598 | -9,693 | 0.00% | 43,445,899 |
| 2024-03-08 | 2024-03-06 | 77.224 | 577,291 | -1,763 | 0.00% | 44,580,906 |
| 2024-03-04 | 2024-02-29 | 74.671 | 579,054 | +1,763 | 0.00% | 43,238,532 |
| 2024-02-22 | 2024-02-20 | 76.827 | 577,291 | -881 | 0.00% | 44,351,614 |
| 2024-02-21 | 2024-02-19 | 76.487 | 578,172 | -1,763 | 0.00% | 44,222,463 |
| 2024-02-06 | 2024-02-02 | 75.465 | 579,935 | -881 | 0.00% | 43,765,001 |
| 2024-01-29 | 2024-01-25 | 76.770 | 580,816 | -881 | 0.00% | 44,589,474 |
| 2024-01-26 | 2024-01-24 | 75.011 | 581,697 | +1,762 | 0.00% | 43,633,923 |
| 2024-01-23 | 2024-01-19 | 73.706 | 579,935 | -881 | 0.00% | 42,744,915 |
| 2024-01-18 | 2024-01-16 | 75.068 | 580,816 | -1,762 | 0.00% | 43,600,794 |
| 2024-01-11 | 2024-01-09 | 74.444 | 582,578 | -441 | 0.00% | 43,369,448 |
| 2024-01-09 | 2024-01-05 | 74.671 | 583,019 | -441 | 0.00% | 43,534,602 |
| 2023-12-28 | 2023-12-22 | 70.075 | 583,460 | +882 | 0.00% | 40,885,944 |
| 2023-12-18 | 2023-12-14 | 70.699 | 582,578 | -441 | 0.00% | 41,187,753 |
| 2023-12-15 | 2023-12-13 | 70.302 | 583,019 | +441 | 0.00% | 40,987,365 |
| 2023-12-06 | 2023-12-04 | 71.323 | 582,578 | -1,763 | 0.00% | 41,551,369 |
| 2023-11-21 | 2023-11-17 | 70.813 | 584,341 | +1,763 | 0.00% | 41,378,708 |
| 2023-11-16 | 2023-11-14 | 70.529 | 582,578 | +27,757 | 0.00% | 41,088,586 |
| 2023-11-14 | 2023-11-10 | 69.961 | 554,821 | +26,436 | 0.00% | 38,816,105 |
| 2023-11-10 | 2023-11-08 | 70.188 | 528,385 | +8,812 | 0.00% | 37,086,527 |
| 2023-11-06 | 2023-11-02 | 70.983 | 519,573 | +17,624 | 0.00% | 36,880,760 |
| 2023-11-02 | 2023-10-31 | 70.302 | 501,949 | +882 | 0.00% | 35,287,987 |
| 2023-11-01 | 2023-10-30 | 70.302 | 501,067 | +440 | 0.00% | 35,225,980 |
| 2023-10-27 | 2023-10-25 | 70.359 | 500,627 | +1,763 | 0.00% | 35,223,454 |
| 2023-10-20 | 2023-10-18 | 74.728 | 498,864 | -441 | 0.00% | 37,278,971 |
| 2023-10-19 | 2023-10-17 | 73.990 | 499,305 | -441 | 0.00% | 36,943,623 |
| 2023-10-13 | 2023-10-11 | 73.479 | 499,746 | -440 | 0.00% | 36,721,049 |
| 2023-10-12 | 2023-10-10 | 73.763 | 500,186 | -881 | 0.00% | 36,895,285 |
| 2023-10-03 | 2023-09-28 | 74.274 | 501,067 | +881 | 0.00% | 37,216,149 |
| 2023-09-28 | 2023-09-26 | 74.558 | 500,186 | +2,203 | 0.00% | 37,292,619 |
| 2023-09-27 | 2023-09-25 | 75.976 | 497,983 | +440 | 0.00% | 37,834,768 |
| 2023-09-25 | 2023-09-21 | 77.224 | 497,543 | -1,762 | 0.00% | 38,422,421 |
| 2023-09-21 | 2023-09-19 | 77.224 | 499,305 | -881 | 0.00% | 38,558,490 |
| 2023-09-19 | 2023-09-15 | 76.316 | 500,186 | -3,525 | 0.00% | 38,172,429 |
| 2023-09-18 | 2023-09-14 | 74.955 | 503,711 | -7,050 | 0.00% | 37,755,501 |
| 2023-09-15 | 2023-09-13 | 73.990 | 510,761 | +1,763 | 0.00% | 37,791,254 |
| 2023-09-14 | 2023-09-12 | 73.877 | 508,998 | +881 | 0.00% | 37,603,047 |
| 2023-09-12 | 2023-09-07 | 73.763 | 508,117 | +881 | 0.00% | 37,480,300 |
| 2023-09-11 | 2023-09-06 | 73.650 | 507,236 | +4,406 | 0.00% | 37,357,753 |
| 2023-09-04 | 2023-08-30 | 77.830 | 502,830 | +18,210 | 0.00% | 39,135,265 |
| 2023-08-31 | 2023-08-29 | 77.712 | 484,620 | -1,699 | 0.00% | 37,660,918 |
| 2023-08-28 | 2023-08-24 | 77.065 | 486,319 | -8,492 | 0.00% | 37,478,010 |
| 2023-08-25 | 2023-08-23 | 76.535 | 494,811 | -850 | 0.00% | 37,870,265 |
| 2023-08-24 | 2023-08-22 | 76.299 | 495,661 | -849 | 0.00% | 37,818,595 |
| 2023-08-23 | 2023-08-21 | 74.945 | 496,510 | +5,520 | 0.00% | 37,211,060 |
| 2023-08-22 | 2023-08-18 | 75.593 | 490,990 | +4,671 | 0.00% | 37,115,329 |
| 2023-08-21 | 2023-08-17 | 76.653 | 486,319 | +850 | 0.00% | 37,277,593 |
| 2023-08-18 | 2023-08-16 | 77.182 | 485,469 | +424 | 0.00% | 37,469,667 |
| 2023-08-17 | 2023-08-15 | 78.595 | 485,045 | +1,274 | 0.00% | 38,122,286 |
| 2023-08-15 | 2023-08-11 | 77.948 | 483,771 | -11,465 | 0.00% | 37,708,865 |
| 2023-08-10 | 2023-08-08 | 76.417 | 495,236 | +425 | 0.00% | 37,844,480 |
| 2023-08-09 | 2023-08-07 | 76.653 | 494,811 | +2,972 | 0.00% | 37,928,527 |
| 2023-08-02 | 2023-07-31 | 75.475 | 491,839 | +1,699 | 0.00% | 37,121,595 |
| 2023-07-31 | 2023-07-27 | 76.770 | 490,140 | -850 | 0.00% | 37,628,194 |
| 2023-07-28 | 2023-07-26 | 76.535 | 490,990 | -849 | 0.00% | 37,577,825 |
| 2023-07-27 | 2023-07-25 | 76.535 | 491,839 | -849 | 0.00% | 37,642,803 |
| 2023-07-25 | 2023-07-21 | 76.476 | 492,688 | +10,191 | 0.00% | 37,678,775 |
| 2023-07-24 | 2023-07-20 | 75.711 | 482,497 | -1,274 | 0.00% | 36,530,131 |
| 2023-07-21 | 2023-07-19 | 75.593 | 483,771 | -849 | 0.00% | 36,569,624 |
| 2023-07-20 | 2023-07-18 | 74.886 | 484,620 | +849 | 0.00% | 36,291,430 |
| 2023-07-19 | 2023-07-14 | 75.887 | 483,771 | -849 | 0.00% | 36,712,029 |
| 2023-07-18 | 2023-07-13 | 74.474 | 484,620 | +425 | 0.00% | 36,091,713 |
| 2023-07-13 | 2023-07-11 | 73.709 | 484,195 | +424 | 0.00% | 35,689,484 |
| 2023-07-12 | 2023-07-10 | 73.768 | 483,771 | -7,219 | 0.00% | 35,686,713 |
| 2023-07-11 | 2023-07-07 | 74.298 | 490,990 | -1,274 | 0.00% | 36,479,396 |
| 2023-07-06 | 2023-07-04 | 76.417 | 492,264 | -849 | 0.00% | 37,617,368 |
| 2023-07-05 | 2023-07-03 | 75.946 | 493,113 | +849 | 0.00% | 37,449,998 |
| 2023-06-30 | 2023-06-28 | 74.769 | 492,264 | -4,246 | 0.00% | 36,805,900 |
| 2023-06-27 | 2023-06-23 | 73.297 | 496,510 | +849 | 0.00% | 36,392,592 |
| 2023-06-26 | 2023-06-21 | 74.769 | 495,661 | -849 | 0.00% | 37,059,889 |
| 2023-06-21 | 2023-06-19 | 76.064 | 496,510 | -2,123 | 0.00% | 37,766,449 |
| 2023-06-20 | 2023-06-16 | 74.886 | 498,633 | -850 | 0.00% | 37,340,813 |
| 2023-06-19 | 2023-06-15 | 75.298 | 499,483 | -849 | 0.00% | 37,610,309 |
| 2023-06-16 | 2023-06-14 | 74.651 | 500,332 | -849 | 0.00% | 37,350,221 |
| 2023-06-15 | 2023-06-13 | 75.004 | 501,181 | +849 | 0.00% | 37,590,635 |
| 2023-06-13 | 2023-06-09 | 76.711 | 500,332 | +1,274 | 0.00% | 38,381,181 |
| 2023-06-08 | 2023-06-06 | 80.111 | 499,058 | -849 | 0.00% | 39,979,832 |
| 2023-06-07 | 2023-06-05 | 79.745 | 499,907 | +16,803 | 0.00% | 39,865,118 |
| 2023-06-06 | 2023-06-02 | 78.466 | 483,104 | +1,641 | 0.00% | 37,907,111 |
| 2023-06-02 | 2023-05-31 | 77.552 | 481,463 | +1,231 | 0.00% | 37,338,383 |
| 2023-05-30 | 2023-05-25 | 78.466 | 480,232 | +411 | 0.00% | 37,681,757 |
| 2023-05-25 | 2023-05-23 | 80.354 | 479,821 | -821 | 0.00% | 38,555,668 |
| 2023-05-24 | 2023-05-22 | 81.816 | 480,642 | -410 | 0.00% | 39,324,383 |
| 2023-05-19 | 2023-05-17 | 78.405 | 481,052 | +820 | 0.00% | 37,716,793 |
| 2023-05-18 | 2023-05-16 | 80.050 | 480,232 | +411 | 0.00% | 38,442,414 |
| 2023-05-17 | 2023-05-15 | 80.598 | 479,821 | +410 | 0.00% | 38,672,592 |
| 2023-05-16 | 2023-05-12 | 80.415 | 479,411 | +2,462 | 0.00% | 38,551,929 |
| 2023-05-15 | 2023-05-11 | 81.755 | 476,949 | -820 | 0.00% | 38,993,179 |
| 2023-05-12 | 2023-05-10 | 82.426 | 477,769 | +1,641 | 0.00% | 39,380,384 |
| 2023-05-11 | 2023-05-09 | 83.035 | 476,128 | -821 | 0.00% | 39,535,184 |
| 2023-05-10 | 2023-05-08 | 84.862 | 476,949 | -1,641 | 0.00% | 40,475,036 |
| 2023-05-08 | 2023-05-04 | 83.400 | 478,590 | -411 | 0.00% | 39,914,552 |
| 2023-05-04 | 2023-05-02 | 81.938 | 479,001 | +411 | 0.00% | 39,248,485 |
| 2023-05-03 | 2023-04-28 | 82.426 | 478,590 | +821 | 0.00% | 39,448,056 |
| 2023-05-02 | 2023-04-27 | 82.182 | 477,769 | +8,207 | 0.00% | 39,263,961 |
| 2023-04-20 | 2023-04-18 | 83.949 | 469,562 | -1,231 | 0.00% | 39,419,068 |
| 2023-04-19 | 2023-04-17 | 84.070 | 470,793 | -1,642 | 0.00% | 39,579,770 |
| 2023-04-11 | 2023-04-04 | 79.989 | 472,435 | -57,451 | 0.00% | 37,789,485 |
| 2023-04-04 | 2023-03-31 | 77.491 | 529,886 | -2,052 | 0.00% | 41,061,399 |
| 2023-04-03 | 2023-03-30 | 75.968 | 531,938 | -821 | 0.00% | 40,410,261 |
| 2023-03-28 | 2023-03-24 | 76.212 | 532,759 | +1,641 | 0.00% | 40,602,455 |
| 2023-03-27 | 2023-03-23 | 77.491 | 531,118 | -4,514 | 0.00% | 41,156,868 |
| 2023-03-23 | 2023-03-21 | 76.394 | 535,632 | -8,207 | 0.00% | 40,919,304 |
| 2023-03-21 | 2023-03-17 | 80.354 | 543,839 | -410 | 0.00% | 43,699,788 |
| 2023-03-20 | 2023-03-16 | 78.527 | 544,249 | -4,925 | 0.00% | 42,738,054 |
| 2023-03-17 | 2023-03-15 | 78.831 | 549,174 | -1,641 | 0.00% | 43,292,078 |
| 2023-03-16 | 2023-03-14 | 77.613 | 550,815 | -3,694 | 0.00% | 42,750,320 |
| 2023-03-13 | 2023-03-09 | 77.857 | 554,509 | -7,386 | 0.00% | 43,172,146 |
| 2023-03-10 | 2023-03-08 | 75.542 | 561,895 | +820 | 0.00% | 42,446,417 |
| 2023-03-09 | 2023-03-07 | 75.846 | 561,075 | -12,721 | 0.00% | 42,555,378 |
| 2023-03-08 | 2023-03-06 | 77.978 | 573,796 | -11,490 | 0.00% | 44,743,677 |
| 2023-03-07 | 2023-03-03 | 75.542 | 585,286 | -8,208 | 0.00% | 44,213,410 |
| 2023-03-03 | 2023-03-01 | 73.836 | 593,494 | -1,231 | 0.00% | 43,821,086 |
| 2023-02-28 | 2023-02-24 | 70.607 | 594,725 | -1,641 | 0.00% | 41,991,735 |
| 2023-02-24 | 2023-02-22 | 71.094 | 596,366 | +8,207 | 0.00% | 42,398,249 |
| 2023-02-23 | 2023-02-21 | 71.764 | 588,159 | -821 | 0.00% | 42,208,919 |
| 2023-02-22 | 2023-02-20 | 72.008 | 588,980 | -2,462 | 0.00% | 42,411,361 |
| 2023-02-09 | 2023-02-07 | 68.597 | 591,442 | -821 | 0.00% | 40,570,909 |
| 2023-02-08 | 2023-02-06 | 68.962 | 592,263 | -820 | 0.00% | 40,843,713 |
| 2023-02-07 | 2023-02-03 | 69.145 | 593,083 | -821 | 0.00% | 41,008,655 |
| 2023-02-06 | 2023-02-02 | 69.206 | 593,904 | -8,208 | 0.00% | 41,101,604 |
| 2023-02-03 | 2023-02-01 | 69.206 | 602,112 | +3,694 | 0.00% | 41,669,645 |
| 2023-02-02 | 2023-01-31 | 68.475 | 598,418 | -2,462 | 0.00% | 40,976,527 |
| 2023-02-01 | 2023-01-30 | 68.840 | 600,880 | -4,104 | 0.00% | 41,364,748 |
| 2023-01-31 | 2023-01-27 | 69.084 | 604,984 | -8,208 | 0.00% | 41,794,692 |
| 2023-01-30 | 2023-01-26 | 68.901 | 613,192 | -820 | 0.00% | 42,249,665 |
| 2023-01-27 | 2023-01-20 | 68.109 | 614,012 | -2,052 | 0.00% | 41,819,887 |
| 2023-01-26 | 2023-01-19 | 67.135 | 616,064 | +20,518 | 0.00% | 41,359,151 |
| 2023-01-19 | 2023-01-17 | 66.891 | 595,546 | +2,463 | 0.00% | 39,836,561 |
| 2023-01-10 | 2023-01-06 | 64.880 | 593,083 | +4,924 | 0.00% | 38,479,487 |
| 2023-01-09 | 2023-01-05 | 65.429 | 588,159 | -11,490 | 0.00% | 38,482,495 |
| 2023-01-03 | 2022-12-29 | 62.322 | 599,649 | +820 | 0.00% | 37,371,191 |
| 2022-12-29 | 2022-12-23 | 63.236 | 598,829 | -5,334 | 0.00% | 37,867,302 |
| 2022-12-23 | 2022-12-21 | 62.505 | 604,163 | +410 | 0.00% | 37,762,929 |
| 2022-12-21 | 2022-12-19 | 62.383 | 603,753 | -2,052 | 0.00% | 37,663,740 |
| 2022-12-20 | 2022-12-16 | 62.809 | 605,805 | -1,641 | 0.00% | 38,050,092 |
| 2022-12-19 | 2022-12-15 | 62.505 | 607,446 | +410 | 0.00% | 37,968,132 |
| 2022-12-15 | 2022-12-13 | 62.687 | 607,036 | -1,642 | 0.00% | 38,053,448 |
| 2022-12-14 | 2022-12-12 | 62.565 | 608,678 | -1,641 | 0.00% | 38,082,218 |
| 2022-12-13 | 2022-12-09 | 62.931 | 610,319 | +18,877 | 0.00% | 38,407,974 |
| 2022-12-12 | 2022-12-08 | 62.626 | 591,442 | +1,642 | 0.00% | 37,039,871 |
| 2022-12-09 | 2022-12-07 | 62.931 | 589,800 | -821 | 0.00% | 37,116,693 |
| 2022-12-07 | 2022-12-05 | 64.576 | 590,621 | +3,283 | 0.00% | 38,139,846 |
| 2022-12-02 | 2022-11-30 | 63.053 | 587,338 | -4,104 | 0.00% | 37,033,319 |
| 2022-12-01 | 2022-11-29 | 62.748 | 591,442 | +821 | 0.00% | 37,111,933 |
| 2022-11-30 | 2022-11-28 | 62.870 | 590,621 | -2,873 | 0.00% | 37,132,379 |
| 2022-11-28 | 2022-11-24 | 62.383 | 593,494 | -2,052 | 0.00% | 37,023,756 |
| 2022-11-24 | 2022-11-22 | 62.017 | 595,546 | +2,873 | 0.00% | 36,934,079 |
| 2022-11-22 | 2022-11-18 | 60.616 | 592,673 | +4,924 | 0.00% | 35,925,466 |
| 2022-11-18 | 2022-11-16 | 60.311 | 587,749 | -1,641 | 0.00% | 35,447,963 |
| 2022-11-17 | 2022-11-15 | 60.068 | 589,390 | -821 | 0.00% | 35,403,310 |
| 2022-11-16 | 2022-11-14 | 59.641 | 590,211 | -2,872 | 0.00% | 35,200,933 |
| 2022-11-15 | 2022-11-11 | 59.946 | 593,083 | +820 | 0.00% | 35,552,878 |
| 2022-11-10 | 2022-11-08 | 58.910 | 592,263 | +821 | 0.00% | 34,890,345 |
| 2022-11-09 | 2022-11-07 | 58.667 | 591,442 | +410 | 0.00% | 34,697,856 |
| 2022-11-08 | 2022-11-04 | 58.545 | 591,032 | -8,207 | 0.00% | 34,601,790 |
| 2022-11-01 | 2022-10-28 | 58.667 | 599,239 | +4,924 | 0.00% | 35,155,279 |
| 2022-10-28 | 2022-10-26 | 59.154 | 594,315 | -3,283 | 0.00% | 35,156,053 |
| 2022-10-26 | 2022-10-24 | 59.337 | 597,598 | +821 | 0.00% | 35,459,473 |
| 2022-10-25 | 2022-10-21 | 60.494 | 596,777 | +82,074 | 0.00% | 36,101,522 |
| 2022-10-24 | 2022-10-20 | 61.042 | 514,703 | -2,052 | 0.00% | 31,418,729 |
| 2022-10-20 | 2022-10-18 | 61.103 | 516,755 | +2,052 | 0.00% | 31,575,469 |
| 2022-10-18 | 2022-10-14 | 60.982 | 514,703 | +4,104 | 0.00% | 31,387,373 |
| 2022-10-12 | 2022-10-10 | 61.225 | 510,599 | +7,797 | 0.00% | 31,261,529 |
| 2022-10-11 | 2022-10-07 | 61.408 | 502,802 | +34,061 | 0.00% | 30,876,049 |
| 2022-10-10 | 2022-10-06 | 61.652 | 468,741 | +6,976 | 0.00% | 28,898,656 |
| 2022-10-06 | 2022-10-03 | 60.311 | 461,765 | -410 | 0.00% | 27,849,692 |
| 2022-10-05 | 2022-09-30 | 60.799 | 462,175 | +9,849 | 0.00% | 28,099,667 |
| 2022-10-03 | 2022-09-29 | 60.799 | 452,326 | +4,103 | 0.00% | 27,500,860 |
| 2022-09-30 | 2022-09-28 | 61.042 | 448,223 | +1,231 | 0.00% | 27,360,627 |
| 2022-09-28 | 2022-09-26 | 62.687 | 446,992 | +2,873 | 0.00% | 28,020,721 |
| 2022-09-27 | 2022-09-23 | 63.114 | 444,119 | +53,758 | 0.00% | 28,030,013 |
| 2022-09-26 | 2022-09-22 | 62.261 | 390,361 | +411 | 0.00% | 24,304,210 |
| 2022-09-23 | 2022-09-21 | 62.078 | 389,950 | +4,924 | 0.00% | 24,207,353 |
| 2022-09-22 | 2022-09-20 | 62.505 | 385,026 | +4,925 | 0.00% | 24,065,872 |
| 2022-09-21 | 2022-09-19 | 62.687 | 380,101 | +820 | 0.00% | 23,827,505 |
| 2022-09-20 | 2022-09-16 | 62.748 | 379,281 | +411 | 0.00% | 23,799,208 |
| 2022-09-19 | 2022-09-15 | 62.809 | 378,870 | +2,462 | 0.00% | 23,796,499 |
| 2022-09-16 | 2022-09-14 | 62.931 | 376,408 | +5,023 | 0.00% | 23,687,725 |
| 2022-09-15 | 2022-09-13 | 63.357 | 371,385 | +25,033 | 0.00% | 23,529,998 |
| 2022-09-08 | 2022-09-06 | 60.860 | 346,352 | -821 | 0.00% | 21,078,872 |
| 2022-09-07 | 2022-09-05 | 66.096 | 347,173 | +2,052 | 0.00% | 22,946,589 |
| 2022-09-06 | 2022-09-02 | 65.968 | 345,121 | +10,292 | 0.00% | 22,767,052 |
| 2022-09-05 | 2022-09-01 | 66.286 | 334,829 | +2,358 | 0.00% | 22,194,606 |
| 2022-08-31 | 2022-08-29 | 66.732 | 332,471 | +4,323 | 0.00% | 22,186,353 |
| 2022-08-26 | 2022-08-24 | 66.286 | 328,148 | -1,572 | 0.00% | 21,751,747 |
| 2022-08-24 | 2022-08-22 | 67.304 | 329,720 | +1,572 | 0.00% | 22,191,549 |
| 2022-08-23 | 2022-08-19 | 66.923 | 328,148 | +1,572 | 0.00% | 21,960,497 |
| 2022-08-16 | 2022-08-12 | 66.795 | 326,576 | -1,965 | 0.00% | 21,813,744 |
| 2022-08-12 | 2022-08-10 | 65.905 | 328,541 | +393 | 0.00% | 21,652,397 |
| 2022-08-09 | 2022-08-05 | 64.696 | 328,148 | -59,735 | 0.00% | 21,229,872 |
| 2022-08-04 | 2022-08-02 | 62.597 | 387,883 | +786 | 0.00% | 24,280,213 |
| 2022-08-03 | 2022-08-01 | 63.551 | 387,097 | -2,358 | 0.00% | 24,600,388 |
| 2022-08-01 | 2022-07-28 | 62.660 | 389,455 | +786 | 0.00% | 24,403,390 |
| 2022-07-26 | 2022-07-22 | 63.487 | 388,669 | +786 | 0.00% | 24,675,565 |
| 2022-07-18 | 2022-07-14 | 62.660 | 387,883 | +44,015 | 0.00% | 24,304,888 |
| 2022-07-13 | 2022-07-11 | 62.597 | 343,868 | -1,965 | 0.00% | 21,525,018 |
| 2022-07-08 | 2022-07-06 | 62.151 | 345,833 | +786 | 0.00% | 21,494,020 |
| 2022-06-30 | 2022-06-28 | 62.279 | 345,047 | -30,653 | 0.00% | 21,489,069 |
| 2022-06-29 | 2022-06-27 | 62.151 | 375,700 | +393 | 0.00% | 23,350,297 |
| 2022-06-17 | 2022-06-15 | 63.424 | 375,307 | -1,572 | 0.00% | 23,803,372 |
| 2022-06-15 | 2022-06-13 | 62.915 | 376,879 | -393 | 0.00% | 23,711,274 |
| 2022-06-14 | 2022-06-10 | 63.615 | 377,272 | +6,288 | 0.00% | 23,999,999 |
| 2022-06-09 | 2022-06-07 | 63.869 | 370,984 | +1,572 | 0.00% | 23,694,391 |
| 2022-05-27 | 2022-05-25 | 64.887 | 369,412 | -786 | 0.00% | 23,969,988 |
| 2022-05-26 | 2022-05-24 | 70.545 | 370,198 | -1,179 | 0.00% | 26,115,525 |
| 2022-05-25 | 2022-05-23 | 70.011 | 371,377 | +17,059 | 0.00% | 26,000,597 |
| 2022-05-20 | 2022-05-18 | 70.145 | 354,318 | +750 | 0.00% | 24,853,524 |
| 2022-05-17 | 2022-05-13 | 68.144 | 353,568 | -375 | 0.00% | 24,093,665 |
| 2022-05-16 | 2022-05-12 | 66.944 | 353,943 | +375 | 0.00% | 23,694,419 |
| 2022-05-13 | 2022-05-11 | 68.078 | 353,568 | +11,998 | 0.00% | 24,070,090 |
| 2022-05-12 | 2022-05-10 | 68.011 | 341,570 | +750 | 0.00% | 23,230,519 |
| 2022-05-11 | 2022-05-06 | 68.344 | 340,820 | +1,875 | 0.00% | 23,293,136 |
| 2022-05-04 | 2022-04-29 | 69.878 | 338,945 | +2,249 | 0.00% | 23,684,790 |
| 2022-05-03 | 2022-04-28 | 69.611 | 336,696 | +1,125 | 0.00% | 23,437,834 |
| 2022-04-29 | 2022-04-27 | 68.878 | 335,571 | +8,249 | 0.00% | 23,113,396 |
| 2022-04-27 | 2022-04-25 | 69.745 | 327,322 | +2,625 | 0.00% | 22,828,948 |
| 2022-04-26 | 2022-04-22 | 72.212 | 324,697 | +3,749 | 0.00% | 23,446,917 |
| 2022-04-22 | 2022-04-20 | 73.345 | 320,948 | +2,625 | 0.00% | 23,539,996 |
| 2022-04-21 | 2022-04-19 | 73.879 | 318,323 | +22,121 | 0.00% | 23,517,264 |
| 2022-04-14 | 2022-04-12 | 72.878 | 296,202 | +375 | 0.00% | 21,586,745 |
| 2022-04-13 | 2022-04-11 | 72.812 | 295,827 | +16,872 | 0.00% | 21,539,691 |
| 2022-04-12 | 2022-04-08 | 73.945 | 278,955 | +375 | 0.00% | 20,627,411 |
| 2022-04-11 | 2022-04-07 | 73.745 | 278,580 | +750 | 0.00% | 20,543,956 |
| 2022-04-07 | 2022-04-04 | 73.212 | 277,830 | -375 | 0.00% | 20,340,447 |
| 2022-04-06 | 2022-04-01 | 72.678 | 278,205 | +375 | 0.00% | 20,219,502 |
| 2022-04-01 | 2022-03-30 | 72.812 | 277,830 | +3,749 | 0.00% | 20,229,297 |
| 2022-03-30 | 2022-03-28 | 73.745 | 274,081 | -750 | 0.00% | 20,212,176 |
| 2022-03-29 | 2022-03-25 | 73.412 | 274,831 | -1,499 | 0.00% | 20,175,860 |
| 2022-03-28 | 2022-03-24 | 74.679 | 276,330 | +12,748 | 0.00% | 20,635,979 |
| 2022-03-22 | 2022-03-18 | 70.545 | 263,582 | -2,250 | 0.00% | 18,594,326 |
| 2022-03-21 | 2022-03-17 | 68.678 | 265,832 | -1,125 | 0.00% | 18,256,752 |
| 2022-03-18 | 2022-03-16 | 66.944 | 266,957 | +1,500 | 0.00% | 17,871,214 |
| 2022-03-17 | 2022-03-15 | 64.410 | 265,457 | +1,875 | 0.00% | 17,098,198 |
| 2022-03-16 | 2022-03-14 | 67.411 | 263,582 | -375 | 0.00% | 17,768,302 |
| 2022-03-15 | 2022-03-11 | 68.744 | 263,957 | +7,499 | 0.00% | 18,145,581 |
| 2022-03-11 | 2022-03-09 | 68.011 | 256,458 | +1,499 | 0.00% | 17,441,966 |
| 2022-03-10 | 2022-03-08 | 68.211 | 254,959 | +1,125 | 0.00% | 17,391,018 |
| 2022-03-09 | 2022-03-07 | 68.811 | 253,834 | +375 | 0.00% | 17,466,606 |
| 2022-03-03 | 2022-03-01 | 70.878 | 253,459 | -375 | 0.00% | 17,964,701 |
| 2022-03-01 | 2022-02-25 | 70.878 | 253,834 | +2,250 | 0.00% | 17,991,281 |
| 2022-02-28 | 2022-02-24 | 72.012 | 251,584 | +1,125 | 0.00% | 18,116,980 |
| 2022-02-23 | 2022-02-21 | 74.545 | 250,459 | -375 | 0.00% | 18,670,565 |
| 2022-02-21 | 2022-02-17 | 72.678 | 250,834 | +4,499 | 0.00% | 18,230,221 |
| 2022-02-18 | 2022-02-16 | 74.145 | 246,335 | -7,124 | 0.00% | 18,264,590 |
| 2022-02-17 | 2022-02-15 | 72.812 | 253,459 | +7,499 | 0.00% | 18,454,801 |
| 2022-02-16 | 2022-02-14 | 73.679 | 245,960 | +1,125 | 0.00% | 18,121,986 |
| 2022-02-15 | 2022-02-11 | 75.145 | 244,835 | +7,873 | 0.00% | 18,398,247 |
| 2022-02-14 | 2022-02-10 | 75.079 | 236,962 | +750 | 0.00% | 17,790,826 |
| 2022-02-11 | 2022-02-09 | 77.212 | 236,212 | -750 | 0.00% | 18,238,518 |
| 2022-02-10 | 2022-02-08 | 75.012 | 236,962 | -1,124 | 0.00% | 17,775,026 |
| 2022-02-08 | 2022-02-04 | 72.478 | 238,086 | -3,000 | 0.00% | 17,256,091 |
| 2022-01-28 | 2022-01-26 | 71.212 | 241,086 | -750 | 0.00% | 17,168,101 |
| 2022-01-27 | 2022-01-25 | 69.745 | 241,836 | -1,500 | 0.00% | 16,866,760 |
| 2022-01-26 | 2022-01-24 | 69.745 | 243,336 | -1,124 | 0.00% | 16,971,377 |
| 2022-01-25 | 2022-01-21 | 68.344 | 244,460 | +2,249 | 0.00% | 16,707,470 |
| 2022-01-21 | 2022-01-19 | 67.078 | 242,211 | +375 | 0.00% | 16,246,913 |
| 2022-01-20 | 2022-01-18 | 67.478 | 241,836 | +375 | 0.00% | 16,318,509 |
| 2022-01-19 | 2022-01-17 | 67.411 | 241,461 | +750 | 0.00% | 16,277,105 |
| 2022-01-14 | 2022-01-12 | 67.744 | 240,711 | -750 | 0.00% | 16,306,797 |
| 2022-01-13 | 2022-01-11 | 67.278 | 241,461 | -750 | 0.00% | 16,244,905 |
| 2022-01-11 | 2022-01-07 | 66.277 | 242,211 | -3,749 | 0.00% | 16,053,113 |
| 2022-01-10 | 2022-01-06 | 65.544 | 245,960 | +2,999 | 0.00% | 16,121,187 |
| 2022-01-07 | 2022-01-05 | 66.144 | 242,961 | -2,999 | 0.00% | 16,070,421 |
| 2021-12-30 | 2021-12-28 | 63.077 | 245,960 | +8,248 | 0.00% | 15,514,388 |
| 2021-12-14 | 2021-12-10 | 61.610 | 237,712 | +3,000 | 0.00% | 14,645,429 |
| 2021-12-13 | 2021-12-09 | 62.077 | 234,712 | +3,749 | 0.00% | 14,570,149 |
| 2021-12-08 | 2021-12-06 | 61.610 | 230,963 | -3,749 | 0.00% | 14,229,623 |
| 2021-12-03 | 2021-12-01 | 62.277 | 234,712 | +750 | 0.00% | 14,617,099 |
| 2021-12-02 | 2021-11-30 | 62.143 | 233,962 | +1,500 | 0.00% | 14,539,192 |
| 2021-11-29 | 2021-11-25 | 63.144 | 232,462 | +750 | 0.00% | 14,678,476 |
| 2021-11-26 | 2021-11-24 | 63.210 | 231,712 | +1,124 | 0.00% | 14,646,568 |
| 2021-11-23 | 2021-11-19 | 63.144 | 230,588 | -1,874 | 0.00% | 14,560,145 |
| 2021-11-19 | 2021-11-17 | 62.743 | 232,462 | +3,749 | 0.00% | 14,585,476 |
| 2021-11-18 | 2021-11-16 | 62.877 | 228,713 | +2,250 | 0.00% | 14,380,751 |
| 2021-11-17 | 2021-11-15 | 63.010 | 226,463 | +2,999 | 0.00% | 14,269,478 |
| 2021-11-12 | 2021-11-10 | 63.944 | 223,464 | -750 | 0.00% | 14,289,111 |
| 2021-11-08 | 2021-11-04 | 64.610 | 224,214 | -375 | 0.00% | 14,486,569 |
| 2021-10-29 | 2021-10-27 | 65.011 | 224,589 | +4,500 | 0.00% | 14,600,648 |
| 2021-10-28 | 2021-10-26 | 65.544 | 220,089 | +50,241 | 0.00% | 14,425,500 |
| 2021-10-22 | 2021-10-20 | 65.077 | 169,848 | +1,500 | 0.00% | 11,053,232 |
| 2021-10-12 | 2021-10-08 | 64.410 | 168,348 | +3,750 | 0.00% | 10,843,366 |
| 2021-10-11 | 2021-10-07 | 63.210 | 164,598 | +3,749 | 0.00% | 10,404,277 |
| 2021-10-05 | 2021-09-30 | 62.610 | 160,849 | +375 | 0.00% | 10,070,777 |
| 2021-09-23 | 2021-09-20 | 62.677 | 160,474 | +750 | 0.00% | 10,057,998 |
| 2021-09-21 | 2021-09-17 | 63.744 | 159,724 | -3,750 | 0.00% | 10,181,390 |
| 2021-09-09 | 2021-09-07 | 65.944 | 163,474 | -4,499 | 0.00% | 10,780,130 |
| 2021-09-06 | 2021-09-02 | 64.677 | 167,973 | -1,125 | 0.00% | 10,864,012 |
| 2021-09-01 | 2021-08-30 | 63.077 | 169,098 | +1,125 | 0.00% | 10,666,173 |
| 2021-08-30 | 2021-08-26 | 63.810 | 167,973 | +375 | 0.00% | 10,718,412 |
| 2021-08-26 | 2021-08-24 | 69.923 | 167,598 | -5,624 | 0.00% | 11,719,028 |
| 2021-08-25 | 2021-08-23 | 70.337 | 173,222 | +4,838 | 0.00% | 12,183,877 |
| 2021-08-24 | 2021-08-20 | 69.717 | 168,384 | +1,451 | 0.00% | 11,739,188 |
| 2021-08-23 | 2021-08-19 | 70.888 | 166,933 | -725 | 0.00% | 11,833,529 |
| 2021-08-20 | 2021-08-18 | 70.888 | 167,658 | +5,080 | 0.00% | 11,884,923 |
| 2021-08-18 | 2021-08-16 | 71.508 | 162,578 | -726 | 0.00% | 11,625,612 |
| 2021-08-17 | 2021-08-13 | 71.439 | 163,304 | +726 | 0.00% | 11,666,277 |
| 2021-08-16 | 2021-08-12 | 69.303 | 162,578 | +3,629 | 0.00% | 11,267,212 |
| 2021-08-13 | 2021-08-11 | 69.510 | 158,949 | +1,089 | 0.00% | 11,048,560 |
| 2021-08-10 | 2021-08-06 | 67.788 | 157,860 | +1,451 | 0.00% | 10,700,989 |
| 2021-08-06 | 2021-08-04 | 68.615 | 156,409 | -362 | 0.00% | 10,731,929 |
| 2021-08-05 | 2021-08-03 | 68.339 | 156,771 | -1,089 | 0.00% | 10,713,568 |
| 2021-08-04 | 2021-08-02 | 67.512 | 157,860 | +726 | 0.00% | 10,657,489 |
| 2021-08-02 | 2021-07-29 | 66.479 | 157,134 | +725 | 0.00% | 10,446,100 |
| 2021-07-30 | 2021-07-28 | 65.652 | 156,409 | +2,904 | 0.00% | 10,268,603 |
| 2021-07-29 | 2021-07-27 | 66.203 | 153,505 | +725 | 0.00% | 10,162,548 |
| 2021-07-28 | 2021-07-26 | 67.168 | 152,780 | -7,258 | 0.00% | 10,261,901 |
| 2021-07-27 | 2021-07-23 | 69.028 | 160,038 | -725 | 0.00% | 11,047,081 |
| 2021-07-26 | 2021-07-22 | 69.166 | 160,763 | +725 | 0.00% | 11,119,276 |
| 2021-07-20 | 2021-07-16 | 66.203 | 160,038 | -14,515 | 0.00% | 10,595,055 |
| 2021-07-15 | 2021-07-13 | 65.377 | 174,553 | +14,515 | 0.00% | 11,411,697 |
| 2021-07-09 | 2021-07-07 | 65.446 | 160,038 | +4,355 | 0.00% | 10,473,780 |
| 2021-06-29 | 2021-06-25 | 68.201 | 155,683 | +7,984 | 0.00% | 10,617,765 |
| 2021-06-23 | 2021-06-21 | 67.030 | 147,699 | -726 | 0.00% | 9,900,272 |
| 2021-06-22 | 2021-06-18 | 65.239 | 148,425 | +726 | 0.00% | 9,683,085 |
| 2021-06-18 | 2021-06-16 | 65.997 | 147,699 | +1,452 | 0.00% | 9,747,647 |
| 2021-06-11 | 2021-06-09 | 67.375 | 146,247 | -726 | 0.00% | 9,853,319 |
| 2021-06-03 | 2021-06-01 | 67.168 | 146,973 | +726 | 0.00% | 9,871,858 |
| 2021-05-26 | 2021-05-24 | 68.890 | 146,247 | -36,290 | 0.00% | 10,074,968 |
| 2021-05-20 | 2021-05-17 | 67.237 | 182,537 | +726 | 0.00% | 12,273,189 |
| 2021-05-13 | 2021-05-11 | 67.857 | 181,811 | -10,887 | 0.00% | 12,337,100 |
| 2021-05-07 | 2021-05-05 | 68.890 | 192,698 | -726 | 0.00% | 13,274,981 |
| 2021-05-06 | 2021-05-04 | 68.477 | 193,424 | -1,452 | 0.00% | 13,245,046 |
| 2021-05-03 | 2021-04-29 | 74.726 | 194,876 | +6,596 | 0.00% | 14,562,303 |
| 2021-04-30 | 2021-04-28 | 73.870 | 188,280 | +701 | 0.00% | 13,908,310 |
| 2021-04-29 | 2021-04-27 | 74.227 | 187,579 | +702 | 0.00% | 13,923,402 |
| 2021-04-28 | 2021-04-26 | 74.298 | 186,877 | +701 | 0.00% | 13,884,620 |
| 2021-04-26 | 2021-04-22 | 76.009 | 186,176 | -701 | 0.00% | 14,151,137 |
| 2021-04-22 | 2021-04-20 | 74.655 | 186,877 | +3,506 | 0.00% | 13,951,245 |
| 2021-04-21 | 2021-04-19 | 74.298 | 183,371 | +701 | 0.00% | 13,624,131 |
| 2021-04-20 | 2021-04-16 | 73.015 | 182,670 | -351 | 0.00% | 13,337,598 |
| 2021-04-19 | 2021-04-15 | 70.876 | 183,021 | +2,104 | 0.00% | 12,971,725 |
| 2021-04-16 | 2021-04-14 | 71.303 | 180,917 | +1,052 | 0.00% | 12,900,003 |
| 2021-04-12 | 2021-04-08 | 72.230 | 179,865 | +1,402 | 0.00% | 12,991,716 |
| 2021-04-08 | 2021-04-01 | 72.801 | 178,463 | +1,403 | 0.00% | 12,992,250 |
| 2021-04-07 | 2021-03-31 | 72.658 | 177,060 | +701 | 0.00% | 12,864,860 |
| 2021-04-01 | 2021-03-30 | 73.086 | 176,359 | +701 | 0.00% | 12,889,377 |
| 2021-03-30 | 2021-03-26 | 72.373 | 175,658 | +5,610 | 0.00% | 12,712,893 |
| 2021-03-29 | 2021-03-25 | 72.729 | 170,048 | +2,805 | 0.00% | 12,367,506 |
| 2021-03-25 | 2021-03-23 | 74.369 | 167,243 | +701 | 0.00% | 12,437,775 |
| 2021-03-23 | 2021-03-19 | 75.510 | 166,542 | +701 | 0.00% | 12,575,642 |
| 2021-03-19 | 2021-03-17 | 76.437 | 165,841 | -701 | 0.00% | 12,676,434 |
| 2021-03-18 | 2021-03-16 | 75.653 | 166,542 | +701 | 0.00% | 12,599,392 |
| 2021-03-17 | 2021-03-15 | 74.227 | 165,841 | +2,104 | 0.00% | 12,309,858 |
| 2021-03-16 | 2021-03-12 | 74.156 | 163,737 | +1,753 | 0.00% | 12,142,010 |
| 2021-03-15 | 2021-03-11 | 76.081 | 161,984 | +6,311 | 0.00% | 12,323,866 |
| 2021-03-12 | 2021-03-10 | 76.580 | 155,673 | +701 | 0.00% | 11,921,420 |
| 2021-03-10 | 2021-03-08 | 80.216 | 154,972 | -701 | 0.00% | 12,431,290 |
| 2021-03-09 | 2021-03-05 | 81.072 | 155,673 | -7,012 | 0.00% | 12,620,721 |
| 2021-03-08 | 2021-03-04 | 78.434 | 162,685 | +701 | 0.00% | 12,759,998 |
| 2021-03-05 | 2021-03-03 | 80.216 | 161,984 | +2,104 | 0.00% | 12,993,767 |
| 2021-03-04 | 2021-03-02 | 78.434 | 159,880 | -5,610 | 0.00% | 12,539,992 |
| 2021-03-03 | 2021-03-01 | 80.359 | 165,490 | -1,402 | 0.00% | 13,298,605 |
| 2021-03-02 | 2021-02-26 | 76.580 | 166,892 | +5,609 | 0.00% | 12,780,570 |
| 2021-03-01 | 2021-02-25 | 78.149 | 161,283 | -1,051 | 0.00% | 12,604,034 |
| 2021-02-26 | 2021-02-24 | 78.149 | 162,334 | +1,753 | 0.00% | 12,686,168 |
| 2021-02-25 | 2021-02-23 | 79.717 | 160,581 | -4,909 | 0.00% | 12,801,073 |
| 2021-02-24 | 2021-02-22 | 79.361 | 165,490 | -23,842 | 0.00% | 13,133,405 |
| 2021-02-23 | 2021-02-19 | 76.651 | 189,332 | -701 | 0.00% | 14,512,523 |
| 2021-02-22 | 2021-02-18 | 72.016 | 190,033 | +3,156 | 0.00% | 13,685,505 |
| 2021-02-19 | 2021-02-17 | 70.590 | 186,877 | +5,960 | 0.00% | 13,191,721 |
| 2021-02-18 | 2021-02-16 | 68.237 | 180,917 | -39,269 | 0.00% | 12,345,303 |
| 2021-02-17 | 2021-02-11 | 67.667 | 220,186 | +45,931 | 0.00% | 14,899,316 |
| 2021-02-16 | 2021-02-09 | 66.312 | 174,255 | +5,960 | 0.00% | 11,555,231 |
| 2021-02-08 | 2021-02-04 | 67.453 | 168,295 | -8,415 | 0.00% | 11,352,010 |
| 2021-02-04 | 2021-02-02 | 68.879 | 176,710 | -2,103 | 0.00% | 12,171,628 |
| 2021-02-02 | 2021-01-29 | 67.453 | 178,813 | +1,052 | 0.00% | 12,061,481 |
| 2021-02-01 | 2021-01-28 | 68.309 | 177,761 | -5,610 | 0.00% | 12,142,620 |
| 2021-01-29 | 2021-01-27 | 68.309 | 183,371 | +4,207 | 0.00% | 12,525,832 |
| 2021-01-28 | 2021-01-26 | 64.886 | 179,164 | +48,735 | 0.00% | 11,625,257 |
| 2021-01-26 | 2021-01-22 | 67.881 | 130,429 | +702 | 0.00% | 8,853,633 |
| 2021-01-25 | 2021-01-21 | 69.806 | 129,727 | +701 | 0.00% | 9,055,731 |
| 2021-01-22 | 2021-01-20 | 69.877 | 129,026 | +701 | 0.00% | 9,015,996 |
| 2021-01-21 | 2021-01-19 | 71.161 | 128,325 | +4,909 | 0.00% | 9,131,713 |
| 2021-01-20 | 2021-01-18 | 70.163 | 123,416 | -2,455 | 0.00% | 8,659,184 |
| 2021-01-18 | 2021-01-14 | 67.239 | 125,871 | +1,754 | 0.00% | 8,463,457 |
| 2021-01-15 | 2021-01-13 | 65.528 | 124,117 | -702 | 0.00% | 8,133,120 |
| 2021-01-14 | 2021-01-12 | 66.740 | 124,819 | +702 | 0.00% | 8,330,421 |
| 2021-01-13 | 2021-01-11 | 62.604 | 124,117 | -115,703 | 0.00% | 7,770,272 |
| 2021-01-12 | 2021-01-08 | 59.182 | 239,820 | +120,962 | 0.00% | 14,192,991 |
| 2021-01-11 | 2021-01-07 | 61.749 | 118,858 | +23,842 | 0.00% | 7,339,335 |
| 2021-01-08 | 2021-01-06 | 66.526 | 95,016 | -8,415 | 0.00% | 6,321,044 |
| 2021-01-07 | 2021-01-05 | 65.742 | 103,431 | -3,857 | 0.00% | 6,799,736 |
| 2021-01-06 | 2021-01-04 | 62.533 | 107,288 | +7,363 | 0.00% | 6,709,052 |
| 2021-01-05 | 2020-12-31 | 63.032 | 99,925 | +351 | 0.00% | 6,298,496 |
| 2021-01-04 | 2020-12-29 | 63.674 | 99,574 | +701 | 0.00% | 6,340,271 |
| 2020-12-23 | 2020-12-21 | 62.961 | 98,873 | -1,052 | 0.00% | 6,225,136 |
| 2020-12-22 | 2020-12-18 | 64.957 | 99,925 | +1,052 | 0.00% | 6,490,871 |
| 2020-12-21 | 2020-12-17 | 62.961 | 98,873 | +2,103 | 0.00% | 6,225,136 |
| 2020-12-18 | 2020-12-16 | 63.317 | 96,770 | +7,013 | 0.00% | 6,127,229 |
| 2020-12-17 | 2020-12-15 | 62.961 | 89,757 | -351 | 0.00% | 5,651,184 |
| 2020-12-16 | 2020-12-14 | 63.032 | 90,108 | +701 | 0.00% | 5,679,708 |
| 2020-12-15 | 2020-12-11 | 63.175 | 89,407 | +702 | 0.00% | 5,648,273 |
| 2020-12-08 | 2020-12-04 | 66.669 | 88,705 | +1,402 | 0.00% | 5,913,848 |
| 2020-12-07 | 2020-12-03 | 67.596 | 87,303 | +1,403 | 0.00% | 5,901,303 |
| 2020-12-04 | 2020-12-02 | 66.811 | 85,900 | +1,402 | 0.00% | 5,739,092 |
| 2020-12-02 | 2020-11-30 | 66.170 | 84,498 | +1,052 | 0.00% | 5,591,197 |
| 2020-11-30 | 2020-11-26 | 67.952 | 83,446 | +1,402 | 0.00% | 5,670,337 |
| 2020-11-27 | 2020-11-25 | 67.881 | 82,044 | -1,402 | 0.00% | 5,569,218 |
| 2020-11-26 | 2020-11-24 | 67.667 | 83,446 | +701 | 0.00% | 5,646,537 |
| 2020-11-25 | 2020-11-23 | 66.312 | 82,745 | +1,402 | 0.00% | 5,487,002 |
| 2020-11-20 | 2020-11-18 | 67.097 | 81,343 | +4,909 | 0.00% | 5,457,833 |
| 2020-11-19 | 2020-11-17 | 67.596 | 76,434 | +1,403 | 0.00% | 5,166,606 |
| 2020-11-18 | 2020-11-16 | 68.665 | 75,031 | +2,103 | 0.00% | 5,152,019 |
| 2020-11-16 | 2020-11-12 | 75.083 | 72,928 | -2,103 | 0.00% | 5,475,617 |
| 2020-11-12 | 2020-11-10 | 73.086 | 75,031 | +1,402 | 0.00% | 5,483,717 |
| 2020-11-09 | 2020-11-05 | 71.232 | 73,629 | -701 | 0.00% | 5,244,750 |
| 2020-11-06 | 2020-11-04 | 68.523 | 74,330 | +701 | 0.00% | 5,093,285 |
| 2020-11-02 | 2020-10-29 | 68.594 | 73,629 | -1,753 | 0.00% | 5,050,500 |
| 2020-10-30 | 2020-10-28 | 69.949 | 75,382 | +2,805 | 0.00% | 5,272,870 |
| 2020-10-27 | 2020-10-22 | 72.016 | 72,577 | -701 | 0.00% | 5,226,739 |
| 2020-10-23 | 2020-10-21 | 74.013 | 73,278 | +1,402 | 0.00% | 5,423,522 |
| 2020-10-22 | 2020-10-20 | 71.232 | 71,876 | -701 | 0.00% | 5,119,880 |
| 2020-10-09 | 2020-10-07 | 71.874 | 72,577 | +701 | 0.00% | 5,216,389 |
| 2020-10-08 | 2020-10-06 | 70.804 | 71,876 | +351 | 0.00% | 5,089,130 |
| 2020-09-29 | 2020-09-25 | 71.803 | 71,525 | +1,402 | 0.00% | 5,135,678 |
| 2020-09-21 | 2020-09-17 | 74.726 | 70,123 | -1,052 | 0.00% | 5,240,011 |
| 2020-09-18 | 2020-09-16 | 75.724 | 71,175 | +702 | 0.00% | 5,389,673 |
| 2020-09-17 | 2020-09-15 | 76.366 | 70,473 | +701 | 0.00% | 5,381,739 |
| 2020-09-09 | 2020-09-07 | 75.011 | 69,772 | +350 | 0.00% | 5,233,682 |
| 2020-09-08 | 2020-09-04 | 75.796 | 69,422 | +2,455 | 0.00% | 5,261,878 |
| 2020-09-07 | 2020-09-03 | 75.582 | 66,967 | -702 | 0.00% | 5,061,475 |
| 2020-09-04 | 2020-09-02 | 75.653 | 67,669 | +1,052 | 0.00% | 5,119,359 |
| 2020-09-03 | 2020-09-01 | 76.722 | 66,617 | +1,403 | 0.00% | 5,111,022 |
| 2020-09-02 | 2020-08-31 | 77.222 | 65,214 | +701 | 0.00% | 5,035,930 |
| 2020-08-31 | 2020-08-27 | 79.789 | 64,513 | +701 | 0.00% | 5,147,398 |
| 2020-08-27 | 2020-08-25 | 85.428 | 63,812 | +1,656 | 0.00% | 5,451,352 |
| 2020-08-24 | 2020-08-20 | 84.330 | 62,156 | +683 | 0.00% | 5,241,633 |
| 2020-08-21 | 2020-08-19 | 86.160 | 61,473 | +6,831 | 0.00% | 5,296,536 |
| 2020-08-20 | 2020-08-18 | 87.624 | 54,642 | -683 | 0.00% | 4,787,974 |
| 2020-08-17 | 2020-08-13 | 86.380 | 55,325 | -4,098 | 0.00% | 4,778,972 |
| 2020-08-13 | 2020-08-11 | 83.086 | 59,423 | -1,367 | 0.00% | 4,937,209 |
| 2020-08-12 | 2020-08-10 | 80.231 | 60,790 | -2,049 | 0.00% | 4,877,236 |
| 2020-08-11 | 2020-08-07 | 78.840 | 62,839 | +1,366 | 0.00% | 4,954,228 |
| 2020-08-07 | 2020-08-05 | 81.256 | 61,473 | -1,366 | 0.00% | 4,995,034 |
| 2020-08-06 | 2020-08-04 | 79.352 | 62,839 | -1,366 | 0.00% | 4,986,428 |
| 2020-08-05 | 2020-08-03 | 78.913 | 64,205 | +1,025 | 0.00% | 5,066,624 |
| 2020-08-04 | 2020-07-31 | 77.742 | 63,180 | +1,366 | 0.00% | 4,911,738 |
| 2020-07-29 | 2020-07-27 | 77.596 | 61,814 | +9,221 | 0.00% | 4,796,492 |
| 2020-07-27 | 2020-07-23 | 77.522 | 52,593 | +1,707 | 0.00% | 4,077,134 |
| 2020-07-24 | 2020-07-22 | 78.108 | 50,886 | +683 | 0.00% | 3,974,603 |
| 2020-07-20 | 2020-07-16 | 78.986 | 50,203 | -683 | 0.00% | 3,965,356 |
| 2020-07-15 | 2020-07-13 | 80.670 | 50,886 | +1,366 | 0.00% | 4,104,979 |
| 2020-07-13 | 2020-07-09 | 82.573 | 49,520 | +3,074 | 0.00% | 4,089,035 |
| 2020-07-10 | 2020-07-08 | 82.134 | 46,446 | +4,098 | 0.00% | 3,814,804 |
| 2020-07-08 | 2020-07-06 | 84.843 | 42,348 | +342 | 0.00% | 3,592,919 |
| 2020-07-03 | 2020-06-30 | 76.571 | 42,006 | -1,366 | 0.00% | 3,216,430 |
| 2020-07-02 | 2020-06-29 | 75.839 | 43,372 | -1,366 | 0.00% | 3,289,275 |
| 2020-06-30 | 2020-06-26 | 78.181 | 44,738 | +1,366 | 0.00% | 3,497,670 |
| 2020-06-23 | 2020-06-19 | 79.426 | 43,372 | -342 | 0.00% | 3,444,849 |
| 2020-06-18 | 2020-06-16 | 79.279 | 43,714 | +3,415 | 0.00% | 3,465,613 |
| 2020-06-17 | 2020-06-15 | 77.742 | 40,299 | +342 | 0.00% | 3,132,924 |
| 2020-06-16 | 2020-06-12 | 79.426 | 39,957 | +341 | 0.00% | 3,173,611 |
| 2020-06-15 | 2020-06-11 | 80.158 | 39,616 | +342 | 0.00% | 3,175,527 |
| 2020-06-12 | 2020-06-10 | 81.622 | 39,274 | -1,366 | 0.00% | 3,205,613 |
| 2020-06-11 | 2020-06-09 | 81.841 | 40,640 | -1,366 | 0.00% | 3,326,033 |
| 2020-06-08 | 2020-06-04 | 79.792 | 42,006 | +2,732 | 0.00% | 3,351,729 |
| 2020-06-05 | 2020-06-03 | 80.450 | 39,274 | +683 | 0.00% | 3,159,613 |
| 2020-06-03 | 2020-06-01 | 81.256 | 38,591 | -342 | 0.00% | 3,135,740 |
| 2020-05-27 | 2020-05-25 | 79.352 | 38,933 | +342 | 0.00% | 3,089,429 |
| 2020-05-26 | 2020-05-22 | 84.810 | 38,591 | -13,661 | 0.00% | 3,272,896 |
| 2020-05-25 | 2020-05-21 | 87.151 | 52,252 | +2,597 | 0.00% | 4,553,812 |
| 2020-05-22 | 2020-05-20 | 84.432 | 49,655 | +331 | 0.00% | 4,192,482 |
| 2020-05-21 | 2020-05-19 | 86.018 | 49,324 | +6,952 | 0.00% | 4,242,760 |
| 2020-05-14 | 2020-05-12 | 87.378 | 42,372 | +3,972 | 0.00% | 3,702,361 |
| 2020-05-07 | 2020-05-05 | 90.851 | 38,400 | +3,310 | 0.00% | 3,488,697 |
| 2020-05-06 | 2020-05-04 | 90.776 | 35,090 | -3,972 | 0.00% | 3,185,329 |
| 2020-04-27 | 2020-04-23 | 92.891 | 39,062 | +1,324 | 0.00% | 3,628,491 |
| 2020-04-08 | 2020-04-06 | 93.646 | 37,738 | -662 | 0.00% | 3,534,003 |
| 2020-04-07 | 2020-04-03 | 91.607 | 38,400 | -4,303 | 0.00% | 3,517,697 |
| 2020-04-02 | 2020-03-31 | 87.075 | 42,703 | +662 | 0.00% | 3,718,383 |
| 2020-03-24 | 2020-03-20 | 82.771 | 42,041 | -7,945 | 0.00% | 3,479,766 |
| 2020-03-17 | 2020-03-13 | 79.901 | 49,986 | -662 | 0.00% | 3,993,930 |
| 2020-03-16 | 2020-03-12 | 83.753 | 50,648 | +662 | 0.00% | 4,241,898 |
| 2020-03-13 | 2020-03-11 | 86.924 | 49,986 | -9,600 | 0.00% | 4,345,003 |
| 2020-03-12 | 2020-03-10 | 87.831 | 59,586 | -3,642 | 0.00% | 5,233,477 |
| 2020-03-11 | 2020-03-09 | 88.812 | 63,228 | +2,980 | 0.00% | 5,615,432 |
| 2020-03-10 | 2020-03-06 | 91.380 | 60,248 | +1,324 | 0.00% | 5,505,470 |
| 2020-03-05 | 2020-03-03 | 91.682 | 58,924 | +3,972 | 0.00% | 5,402,283 |
| 2020-03-04 | 2020-03-02 | 92.588 | 54,952 | +1,324 | 0.00% | 5,087,921 |
| 2020-03-03 | 2020-02-28 | 92.588 | 53,628 | +662 | 0.00% | 4,965,334 |
| 2020-02-28 | 2020-02-26 | 95.307 | 52,966 | +6,621 | 0.00% | 5,048,042 |
| 2020-02-27 | 2020-02-25 | 97.573 | 46,345 | +1,655 | 0.00% | 4,522,013 |
| 2020-02-21 | 2020-02-19 | 101.273 | 44,690 | -993 | 0.00% | 4,525,906 |
| 2020-02-19 | 2020-02-17 | 99.687 | 45,683 | +1,986 | 0.00% | 4,554,020 |
| 2020-02-07 | 2020-02-05 | 96.213 | 43,697 | +662 | 0.00% | 4,204,240 |
| 2020-02-05 | 2020-02-03 | 96.365 | 43,035 | +332 | 0.00% | 4,147,046 |
| 2020-01-31 | 2020-01-29 | 102.104 | 42,703 | +4,634 | 0.00% | 4,360,151 |
| 2020-01-22 | 2020-01-20 | 103.690 | 38,069 | -20,524 | 0.00% | 3,947,375 |
| 2020-01-16 | 2020-01-14 | 99.838 | 58,593 | +3,641 | 0.00% | 5,849,835 |
| 2020-01-10 | 2020-01-08 | 96.440 | 54,952 | +1,324 | 0.00% | 5,299,572 |
| 2020-01-09 | 2020-01-07 | 96.365 | 53,628 | +1,325 | 0.00% | 5,167,836 |
| 2020-01-08 | 2020-01-06 | 97.044 | 52,303 | +662 | 0.00% | 5,075,702 |
| 2020-01-06 | 2020-01-02 | 98.706 | 51,641 | +662 | 0.00% | 5,097,258 |
| 2020-01-03 | 2019-12-31 | 98.932 | 50,979 | +993 | 0.00% | 5,043,465 |
| 2019-12-20 | 2019-12-18 | 93.797 | 49,986 | +331 | 0.00% | 4,688,527 |
| 2019-12-18 | 2019-12-16 | 93.193 | 49,655 | +662 | 0.00% | 4,627,480 |
| 2019-12-03 | 2019-11-29 | 89.115 | 48,993 | +662 | 0.00% | 4,365,987 |
| 2019-12-02 | 2019-11-28 | 91.078 | 48,331 | +662 | 0.00% | 4,401,893 |
| 2019-11-29 | 2019-11-27 | 92.588 | 47,669 | +662 | 0.00% | 4,413,599 |
| 2019-10-29 | 2019-10-25 | 97.346 | 47,007 | +662 | 0.00% | 4,575,956 |
| 2019-08-29 | 2019-08-27 | 101.121 | 46,345 | +1,072 | 0.00% | 4,686,440 |
| 2019-08-23 | 2019-08-21 | 103.517 | 45,273 | -323 | 0.00% | 4,686,540 |
| 2019-08-20 | 2019-08-16 | 102.126 | 45,596 | -647 | 0.00% | 4,656,526 |
| 2019-08-19 | 2019-08-15 | 102.203 | 46,243 | +970 | 0.00% | 4,726,176 |
| 2019-08-05 | 2019-08-01 | 102.590 | 45,273 | -970 | 0.00% | 4,644,540 |
| 2019-07-24 | 2019-07-22 | 107.151 | 46,243 | +3,557 | 0.00% | 4,954,978 |
| 2019-07-10 | 2019-07-08 | 108.697 | 42,686 | -970 | 0.00% | 4,639,843 |
| 2019-07-04 | 2019-07-02 | 110.089 | 43,656 | +12,935 | 0.00% | 4,806,029 |
| 2019-07-02 | 2019-06-27 | 110.398 | 30,721 | +970 | 0.00% | 3,391,533 |
| 2019-05-30 | 2019-05-28 | 109.006 | 29,751 | +6,468 | 0.00% | 3,243,046 |
| 2019-05-27 | 2019-05-23 | 113.634 | 23,283 | -21,766 | 0.00% | 2,645,733 |
| 2019-04-29 | 2019-04-25 | 116.865 | 45,049 | +317 | 0.00% | 5,264,632 |
| 2019-04-26 | 2019-04-24 | 117.653 | 44,732 | +635 | 0.00% | 5,262,836 |
| 2019-04-10 | 2019-04-08 | 123.484 | 44,097 | +6,345 | 0.00% | 5,445,275 |
| 2019-04-08 | 2019-04-03 | 126.163 | 37,752 | +317 | 0.00% | 4,762,917 |
| 2019-04-03 | 2019-04-01 | 123.090 | 37,435 | +9,517 | 0.00% | 4,607,874 |
| 2019-03-29 | 2019-03-27 | 126.557 | 27,918 | -2,538 | 0.00% | 3,533,227 |
| 2019-03-27 | 2019-03-25 | 128.212 | 30,456 | -44,414 | 0.00% | 3,904,830 |
| 2019-03-26 | 2019-03-22 | 129.079 | 74,870 | +317 | 0.00% | 9,664,146 |
| 2019-03-25 | 2019-03-21 | 130.970 | 74,553 | -6,345 | 0.00% | 9,764,227 |
| 2019-03-19 | 2019-03-15 | 135.462 | 80,898 | -952 | 0.00% | 10,958,608 |
| 2019-03-15 | 2019-03-13 | 133.019 | 81,850 | +2,538 | 0.00% | 10,887,618 |
| 2019-03-06 | 2019-03-04 | 128.685 | 79,312 | +13,959 | 0.00% | 10,206,265 |
| 2019-03-05 | 2019-03-01 | 132.231 | 65,353 | +3,172 | 0.00% | 8,641,701 |
| 2019-02-27 | 2019-02-25 | 130.261 | 62,181 | +6,345 | 0.00% | 8,099,763 |
| 2019-02-21 | 2019-02-19 | 130.182 | 55,836 | -634 | 0.00% | 7,268,856 |
| 2019-02-18 | 2019-02-14 | 131.443 | 56,470 | +3,807 | 0.00% | 7,422,592 |
| 2019-02-14 | 2019-02-12 | 130.025 | 52,663 | +952 | 0.00% | 6,847,488 |
| 2019-01-29 | 2019-01-25 | 127.897 | 51,711 | +31,724 | 0.00% | 6,613,680 |
| 2019-01-17 | 2019-01-15 | 128.606 | 19,987 | -3,172 | 0.00% | 2,570,452 |
| 2019-01-11 | 2019-01-09 | 125.769 | 23,159 | -635 | 0.00% | 2,912,691 |
| 2018-12-18 | 2018-12-14 | 118.125 | 23,794 | +3,173 | 0.00% | 2,810,676 |
| 2018-12-11 | 2018-12-07 | 122.223 | 20,621 | -12,690 | 0.00% | 2,520,364 |
| 2018-12-05 | 2018-12-03 | 118.756 | 33,311 | +12,690 | 0.00% | 3,955,876 |
| 2018-11-28 | 2018-11-26 | 122.538 | 20,621 | -3,173 | 0.00% | 2,526,864 |
| 2018-11-23 | 2018-11-21 | 118.992 | 23,794 | +3,173 | 0.00% | 2,831,302 |
| 2018-11-22 | 2018-11-20 | 120.568 | 20,621 | -6,345 | 0.00% | 2,486,239 |
| 2018-11-06 | 2018-11-02 | 116.707 | 26,966 | +6,345 | 0.00% | 3,147,120 |
| 2018-10-18 | 2018-10-15 | 120.726 | 20,621 | -317 | 0.00% | 2,489,489 |
| 2018-10-12 | 2018-10-10 | 127.267 | 20,938 | -6,028 | 0.00% | 2,664,707 |
| 2018-10-09 | 2018-10-05 | 122.223 | 26,966 | -19,035 | 0.00% | 3,295,870 |
| 2018-09-26 | 2018-09-21 | 120.174 | 46,001 | +12,690 | 0.00% | 5,528,138 |
| 2018-09-24 | 2018-09-20 | 121.199 | 33,311 | -6,345 | 0.00% | 4,037,251 |
| 2018-09-21 | 2018-09-19 | 119.386 | 39,656 | +19,035 | 0.00% | 4,734,382 |
| 2018-09-11 | 2018-09-07 | 119.229 | 20,621 | -6,345 | 0.00% | 2,458,614 |
| 2018-09-10 | 2018-09-06 | 118.441 | 26,966 | -6,345 | 0.00% | 3,193,870 |
| 2018-09-06 | 2018-09-04 | 119.071 | 33,311 | -634 | 0.00% | 3,966,376 |
| 2018-08-30 | 2018-08-28 | 120.023 | 33,945 | +826 | 0.00% | 4,074,186 |
| 2018-08-20 | 2018-08-16 | 117.115 | 33,119 | -619 | 0.00% | 3,878,747 |
| 2018-08-13 | 2018-08-09 | 115.177 | 33,738 | +12,381 | 0.00% | 3,885,841 |
| 2018-07-27 | 2018-07-25 | 112.673 | 21,357 | -6,191 | 0.00% | 2,406,360 |
| 2018-07-25 | 2018-07-23 | 111.704 | 27,548 | +6,191 | 0.00% | 3,077,219 |
| 2018-07-11 | 2018-07-09 | 114.208 | 21,357 | -619 | 0.00% | 2,439,135 |
| 2018-06-28 | 2018-06-26 | 112.269 | 21,976 | -29,714 | 0.00% | 2,467,230 |
| 2018-06-12 | 2018-06-08 | 115.500 | 51,690 | +1,238 | 0.00% | 5,970,199 |
| 2018-05-24 | 2018-05-21 | 121.108 | 50,452 | +1,091 | 0.00% | 6,110,126 |
| 2018-05-07 | 2018-05-03 | 121.355 | 49,361 | +605 | 0.00% | 5,990,222 |
| 2018-05-03 | 2018-04-30 | 124.162 | 48,756 | -605 | 0.00% | 6,053,654 |
| 2018-04-19 | 2018-04-17 | 119.869 | 49,361 | +605 | 0.00% | 5,916,873 |
| 2018-04-12 | 2018-04-10 | 122.841 | 48,756 | -605 | 0.00% | 5,989,253 |
| 2018-03-08 | 2018-03-06 | 116.732 | 49,361 | -6,057 | 0.00% | 5,762,023 |
| 2018-03-06 | 2018-03-02 | 119.869 | 55,418 | +606 | 0.00% | 6,642,922 |
| 2018-02-09 | 2018-02-07 | 127.382 | 54,812 | -36,340 | 0.00% | 6,982,055 |
| 2018-01-29 | 2018-01-25 | 136.298 | 91,152 | -6,359 | 0.00% | 12,423,814 |
| 2018-01-24 | 2018-01-22 | 134.316 | 97,511 | +24,226 | 0.00% | 13,097,332 |
| 2018-01-23 | 2018-01-19 | 132.913 | 73,285 | -1,211 | 0.00% | 9,740,531 |
| 2018-01-22 | 2018-01-18 | 134.482 | 74,496 | +606 | 0.00% | 10,018,338 |
| 2018-01-18 | 2018-01-16 | 131.014 | 73,890 | -303 | 0.00% | 9,680,644 |
| 2018-01-17 | 2018-01-15 | 129.611 | 74,193 | -5,754 | 0.00% | 9,616,217 |
| 2018-01-10 | 2018-01-08 | 128.785 | 79,947 | +6,057 | 0.00% | 10,295,998 |
| 2018-01-09 | 2018-01-05 | 128.868 | 73,890 | +6,056 | 0.00% | 9,522,045 |
| 2017-12-01 | 2017-11-29 | 132.170 | 67,834 | -605 | 0.00% | 8,965,622 |
| 2017-11-30 | 2017-11-28 | 132.665 | 68,439 | +605 | 0.00% | 9,079,485 |
| 2017-11-15 | 2017-11-13 | 131.344 | 67,834 | +303 | 0.00% | 8,909,622 |
| 2017-10-23 | 2017-10-19 | 129.281 | 67,531 | -1,211 | 0.00% | 8,730,449 |
| 2017-09-26 | 2017-09-22 | 131.097 | 68,742 | +605 | 0.00% | 9,011,858 |
| 2017-09-25 | 2017-09-21 | 132.335 | 68,137 | +1,212 | 0.00% | 9,016,919 |
| 2017-08-31 | 2017-08-29 | 153.861 | 66,925 | -2,073 | 0.00% | 10,297,116 |
| 2017-08-15 | 2017-08-11 | 153.162 | 68,998 | -5,726 | 0.00% | 10,567,869 |
| 2017-08-03 | 2017-08-01 | 145.740 | 74,724 | +573 | 0.00% | 10,890,248 |
| 2017-07-28 | 2017-07-26 | 146.089 | 74,151 | +1,145 | 0.00% | 10,832,639 |
| 2017-07-13 | 2017-07-11 | 141.461 | 73,006 | +5,726 | 0.00% | 10,327,493 |
| 2017-06-14 | 2017-06-12 | 145.652 | 67,280 | +573 | 0.00% | 9,799,487 |
| 2017-06-08 | 2017-06-06 | 148.971 | 66,707 | +5,725 | 0.00% | 9,937,377 |
| 2017-06-06 | 2017-06-02 | 149.320 | 60,982 | +46,094 | 0.00% | 9,105,821 |
| 2017-06-02 | 2017-05-31 | 153.169 | 14,888 | +213 | 0.00% | 2,280,373 |
| 2016-09-01 | 2016-08-30 | 174.304 | 14,675 | +228 | 0.00% | 2,557,912 |
| 2016-06-02 | 2016-05-31 | 161.594 | 14,447 | +192 | 0.00% | 2,334,551 |
| 2015-12-30 | 2015-12-28 | 159.770 | 14,255 | +5,757 | 0.00% | 2,277,525 |
| 2015-09-07 | 2015-09-02 | 170.176 | 8,498 | +141 | 0.00% | 1,446,152 |
| 2015-07-07 | 2015-07-03 | 185.385 | 8,357 | -11,322 | 0.00% | 1,549,260 |
| 2015-06-04 | 2015-06-02 | 193.220 | 19,679 | +260 | 0.00% | 3,802,376 |
| 2015-04-29 | 2015-04-27 | 218.218 | 19,419 | +11,172 | 0.00% | 4,237,581 |
| 2015-02-17 | 2015-02-13 | 201.490 | 8,247 | -266 | 0.00% | 1,661,689 |
| 2015-02-16 | 2015-02-12 | 199.798 | 8,513 | +266 | 0.00% | 1,700,885 |
| 2014-11-14 | 2014-11-12 | 180.063 | 8,247 | -21,281 | 0.00% | 1,484,979 |
| 2014-09-04 | 2014-09-02 | 187.030 | 29,528 | +447 | 0.00% | 5,522,627 |
| 2014-08-12 | 2014-08-08 | 163.174 | 29,081 | +5,240 | 0.00% | 4,745,271 |
| 2014-08-01 | 2014-07-30 | 164.319 | 23,841 | -2,620 | 0.00% | 3,917,538 |
| 2014-07-17 | 2014-07-15 | 154.968 | 26,461 | -2,620 | 0.00% | 4,100,604 |
| 2014-05-27 | 2014-05-23 | 150.579 | 29,081 | +608 | 0.00% | 4,379,002 |
| 2014-05-02 | 2014-04-29 | 142.588 | 28,473 | -7,182 | 0.00% | 4,059,895 |
| 2014-01-08 | 2014-01-06 | 152.334 | 35,655 | +1,026 | 0.00% | 5,431,461 |
| 2013-12-18 | 2013-12-16 | 156.525 | 34,629 | +513 | 0.00% | 5,420,293 |
| 2013-12-10 | 2013-12-06 | 165.004 | 34,116 | -513 | 0.00% | 5,629,273 |
| 2013-10-25 | 2013-10-23 | 156.232 | 34,629 | +513 | 0.00% | 5,410,168 |
| 2013-10-18 | 2013-10-16 | 164.224 | 34,116 | -1,539 | 0.00% | 5,602,673 |
| 2013-09-05 | 2013-09-03 | 170.531 | 35,655 | +707 | 0.00% | 6,080,275 |
| 2013-06-04 | 2013-05-31 | 167.584 | 34,948 | +755 | 0.00% | 5,856,731 |
| 2013-01-28 | 2013-01-24 | 172.869 | 34,193 | +2,460 | 0.00% | 5,910,903 |
| 2013-01-22 | 2013-01-18 | 178.153 | 31,733 | +2,459 | 0.00% | 5,653,343 |
| 2012-12-19 | 2012-12-17 | 180.897 | 29,274 | -1,967 | 0.00% | 5,295,590 |
| 2012-11-09 | 2012-11-07 | 182.015 | 31,241 | +984 | 0.00% | 5,686,340 |
| 2012-10-26 | 2012-10-24 | 177.544 | 30,257 | +983 | 0.00% | 5,371,939 |
| 2012-09-06 | 2012-09-04 | 171.897 | 29,274 | +579 | 0.00% | 5,032,119 |
| 2012-05-21 | 2012-05-17 | 178.448 | 28,695 | +603 | 0.00% | 5,120,565 |
| 2012-05-15 | 2012-05-11 | 184.061 | 28,092 | -1,416 | 0.00% | 5,170,638 |
| 2012-05-07 | 2012-05-03 | 188.615 | 29,508 | -944 | 0.00% | 5,565,644 |
| 2012-03-16 | 2012-03-14 | 178.342 | 30,452 | +944 | 0.00% | 5,430,873 |
| 2012-03-14 | 2012-03-12 | 185.226 | 29,508 | -944 | 0.00% | 5,465,644 |
| 2012-02-17 | 2012-02-15 | 172.094 | 30,452 | -1,417 | 0.00% | 5,240,599 |
| 2011-11-22 | 2011-11-18 | 160.656 | 31,869 | -944 | 0.00% | 5,119,950 |
| 2011-11-21 | 2011-11-17 | 162.245 | 32,813 | +6,610 | 0.00% | 5,323,735 |
| 2011-09-20 | 2011-09-16 | 167.858 | 26,203 | -2,833 | 0.00% | 4,398,373 |
| 2011-09-16 | 2011-09-14 | 169.234 | 29,036 | -1,416 | 0.00% | 4,913,889 |
| 2011-09-15 | 2011-09-12 | 164.892 | 30,452 | +1,416 | 0.00% | 5,021,300 |
| 2011-09-09 | 2011-09-07 | 174.766 | 29,036 | -1,416 | 0.00% | 5,074,495 |
| 2011-09-08 | 2011-09-06 | 172.821 | 30,452 | -1,720 | 0.00% | 5,262,757 |
| 2011-08-26 | 2011-08-24 | 167.745 | 32,172 | +2,777 | 0.00% | 5,396,685 |
| 2011-07-29 | 2011-07-27 | 168.069 | 29,395 | -46,290 | 0.00% | 4,940,383 |
| 2011-07-22 | 2011-07-20 | 161.048 | 75,685 | +46,290 | 0.00% | 12,188,914 |
| 2011-07-07 | 2011-07-05 | 157.051 | 29,395 | -46,290 | 0.00% | 4,616,527 |
| 2011-07-06 | 2011-07-04 | 157.267 | 75,685 | -926 | 0.00% | 11,902,789 |
| 2011-06-28 | 2011-06-24 | 158.132 | 76,611 | +46,291 | 0.00% | 12,114,619 |
| 2011-06-23 | 2011-06-21 | 150.463 | 30,320 | -463 | 0.00% | 4,562,027 |
| 2011-06-02 | 2011-05-31 | 153.487 | 30,783 | -2,315 | 0.00% | 4,724,791 |
| 2011-05-13 | 2011-05-11 | 159.607 | 33,098 | +732 | 0.00% | 5,282,681 |
| 2011-04-29 | 2011-04-27 | 158.061 | 32,366 | +1,358 | 0.00% | 5,115,799 |
| 2011-04-21 | 2011-04-19 | 159.165 | 31,008 | +905 | 0.00% | 4,935,402 |
| 2011-04-20 | 2011-04-18 | 159.939 | 30,103 | +906 | 0.00% | 4,814,632 |
| 2011-04-07 | 2011-04-04 | 162.700 | 29,197 | -906 | 0.00% | 4,750,352 |
| 2011-03-28 | 2011-03-24 | 154.858 | 30,103 | -2,716 | 0.00% | 4,661,681 |
| 2011-03-22 | 2011-03-18 | 154.305 | 32,819 | +906 | 0.00% | 5,064,150 |
| 2011-03-14 | 2011-03-10 | 165.351 | 31,913 | -1,811 | 0.00% | 5,276,844 |
| 2011-03-11 | 2011-03-09 | 166.676 | 33,724 | -906 | 0.00% | 5,620,994 |
| 2011-03-08 | 2011-03-04 | 164.799 | 34,630 | -679 | 0.00% | 5,706,977 |
| 2011-03-04 | 2011-03-02 | 162.921 | 35,309 | +1,585 | 0.00% | 5,752,574 |
| 2011-03-03 | 2011-03-01 | 165.130 | 33,724 | -2,264 | 0.00% | 5,568,844 |
| 2011-02-16 | 2011-02-14 | 163.584 | 35,988 | -2,263 | 0.00% | 5,887,048 |
| 2011-02-15 | 2011-02-11 | 161.375 | 38,251 | +4,527 | 0.00% | 6,172,737 |
| 2011-02-14 | 2011-02-10 | 162.369 | 33,724 | +1,811 | 0.00% | 5,475,720 |
| 2011-02-08 | 2011-02-02 | 171.095 | 31,913 | -5,206 | 0.00% | 5,460,141 |
| 2011-01-24 | 2011-01-20 | 170.763 | 37,119 | +679 | 0.00% | 6,338,559 |
| 2011-01-21 | 2011-01-19 | 174.187 | 36,440 | +452 | 0.00% | 6,347,385 |
| 2010-12-17 | 2010-12-15 | 170.211 | 35,988 | +4,527 | 0.00% | 6,125,551 |
| 2010-12-01 | 2010-11-29 | 172.862 | 31,461 | +906 | 0.00% | 5,438,406 |
| 2010-11-22 | 2010-11-18 | 171.978 | 30,555 | +1,810 | 0.00% | 5,254,794 |
| 2010-11-19 | 2010-11-17 | 172.089 | 28,745 | +227 | 0.00% | 4,946,688 |
| 2010-11-18 | 2010-11-16 | 173.083 | 28,518 | +905 | 0.00% | 4,935,974 |
| 2010-11-17 | 2010-11-15 | 175.402 | 27,613 | -2,263 | 0.00% | 4,843,384 |
| 2010-10-25 | 2010-10-21 | 178.937 | 29,876 | +1,810 | 0.00% | 5,345,918 |
| 2010-10-21 | 2010-10-19 | 184.349 | 28,066 | +453 | 0.00% | 5,173,943 |
| 2010-10-19 | 2010-10-15 | 184.128 | 27,613 | +905 | 0.00% | 5,084,333 |
| 2010-09-21 | 2010-09-17 | 174.077 | 26,708 | -45,267 | 0.00% | 4,649,244 |
| 2010-09-17 | 2010-09-15 | 171.757 | 71,975 | +2,263 | 0.00% | 12,362,231 |
| 2010-09-15 | 2010-09-13 | 171.868 | 69,712 | +227 | 0.00% | 11,981,244 |
| 2010-09-14 | 2010-09-10 | 168.996 | 69,485 | +905 | 0.00% | 11,742,682 |
| 2010-09-10 | 2010-09-08 | 177.485 | 68,580 | +45,267 | 0.00% | 12,171,941 |
| 2010-09-09 | 2010-09-07 | 184.459 | 23,313 | +419 | 0.00% | 4,300,286 |
| 2010-08-12 | 2010-08-10 | 184.121 | 22,894 | -889 | 0.00% | 4,215,273 |
| 2010-07-21 | 2010-07-19 | 173.549 | 23,783 | +889 | 0.00% | 4,127,508 |
| 2010-06-14 | 2010-06-10 | 173.099 | 22,894 | +2,667 | 0.00% | 3,962,923 |
| 2010-05-06 | 2010-05-04 | 175.698 | 20,227 | +390 | 0.00% | 3,553,837 |
| 2010-02-08 | 2010-02-04 | 171.110 | 19,837 | +1,526 | 0.00% | 3,394,314 |
| 2010-01-26 | 2010-01-22 | 170.881 | 18,311 | -21,581 | 0.00% | 3,129,000 |
| 2010-01-15 | 2010-01-13 | 177.418 | 39,892 | +21,581 | 0.00% | 7,077,557 |
| 2010-01-08 | 2010-01-06 | 168.358 | 18,311 | -2,180 | 0.00% | 3,082,800 |
| 2009-12-29 | 2009-12-24 | 159.642 | 20,491 | -23,979 | 0.00% | 3,271,219 |
| 2009-12-22 | 2009-12-18 | 163.541 | 44,470 | +23,979 | 0.00% | 7,272,670 |
| 2009-11-02 | 2009-10-29 | 169.275 | 20,491 | +2,180 | 0.00% | 3,468,620 |
| 2009-10-22 | 2009-10-20 | 180.629 | 18,311 | -436 | 0.00% | 3,307,500 |
| 2009-10-13 | 2009-10-09 | 177.189 | 18,747 | +218 | 0.00% | 3,321,754 |
| 2009-10-12 | 2009-10-08 | 179.253 | 18,529 | +218 | 0.00% | 3,321,377 |
| 2009-09-24 | 2009-09-22 | 184.184 | 18,311 | -436 | 0.00% | 3,372,600 |
| 2009-09-23 | 2009-09-21 | 179.826 | 18,747 | +218 | 0.00% | 3,371,204 |
| 2009-09-22 | 2009-09-18 | 178.794 | 18,529 | +218 | 0.00% | 3,312,877 |
| 2009-09-14 | 2009-09-10 | 185.703 | 18,311 | +308 | 0.00% | 3,400,412 |
| 2009-09-08 | 2009-09-04 | 180.921 | 18,003 | -429 | 0.00% | 3,257,115 |
| 2009-09-07 | 2009-09-03 | 175.205 | 18,432 | +429 | 0.00% | 3,229,377 |
| 2009-09-03 | 2009-09-01 | 177.655 | 18,003 | -214 | 0.00% | 3,198,315 |
| 2009-09-02 | 2009-08-31 | 175.905 | 18,217 | +214 | 0.00% | 3,204,458 |
| 2009-07-29 | 2009-07-27 | 187.453 | 18,003 | -2,143 | 0.00% | 3,374,715 |
| 2009-07-06 | 2009-07-02 | 177.655 | 20,146 | +2,143 | 0.00% | 3,579,028 |
| 2009-06-23 | 2009-06-19 | 177.655 | 18,003 | -214 | 0.00% | 3,198,315 |
| 2009-06-18 | 2009-06-16 | 181.504 | 18,217 | +214 | 0.00% | 3,306,457 |
| 2009-06-02 | 2009-05-29 | 176.605 | 18,003 | -429 | 0.00% | 3,179,415 |
| 2009-06-01 | 2009-05-27 | 174.388 | 18,432 | -428 | 0.00% | 3,214,327 |
| 2009-05-25 | 2009-05-21 | 175.415 | 18,860 | +781 | 0.00% | 3,308,334 |
| 2009-05-21 | 2009-05-19 | 176.367 | 18,079 | -420 | 0.00% | 3,188,535 |
| 2009-05-19 | 2009-05-15 | 171.729 | 18,499 | +420 | 0.00% | 3,176,809 |
| 2009-05-12 | 2009-05-08 | 181.362 | 18,079 | -420 | 0.00% | 3,278,837 |
| 2009-05-08 | 2009-05-06 | 175.534 | 18,499 | +420 | 0.00% | 3,247,209 |
| 2009-05-07 | 2009-05-05 | 173.869 | 18,079 | +421 | 0.00% | 3,143,384 |
| 2009-05-06 | 2009-05-04 | 172.323 | 17,658 | -2,102 | 0.00% | 3,042,885 |
| 2009-04-17 | 2009-04-15 | 173.988 | 19,760 | -1,262 | 0.00% | 3,438,008 |
| 2009-04-15 | 2009-04-09 | 162.809 | 21,022 | -11,351 | 0.00% | 3,422,576 |
| 2009-04-08 | 2009-04-06 | 166.972 | 32,373 | -841 | 0.00% | 5,405,373 |
| 2009-04-07 | 2009-04-03 | 162.928 | 33,214 | -84,927 | 0.00% | 5,411,497 |
| 2009-04-06 | 2009-04-02 | 162.452 | 118,141 | +98,381 | 0.00% | 19,192,298 |
| 2009-03-23 | 2009-03-19 | 158.647 | 19,760 | -21,022 | 0.00% | 3,134,862 |
| 2009-03-19 | 2009-03-17 | 159.598 | 40,782 | -39,941 | 0.00% | 6,508,736 |
| 2009-03-17 | 2009-03-13 | 161.025 | 80,723 | +42,043 | 0.00% | 12,998,451 |
| 2009-03-13 | 2009-03-11 | 155.555 | 38,680 | +21,022 | 0.00% | 6,016,859 |
| 2008-12-01 | 2008-11-27 | 165.307 | 17,658 | -84,086 | 0.00% | 2,918,986 |
| 2008-11-27 | 2008-11-25 | 158.171 | 101,744 | -189,194 | 0.00% | 16,092,966 |
| 2008-11-25 | 2008-11-21 | 160.550 | 290,938 | +273,280 | 0.00% | 46,709,999 |
| 2008-11-12 | 2008-11-10 | 170.777 | 17,658 | -33,004 | 0.00% | 3,015,585 |
| 2008-11-11 | 2008-11-07 | 161.977 | 50,662 | +33,004 | 0.00% | 8,206,067 |
| 2008-11-03 | 2008-10-30 | 161.977 | 17,658 | -12,613 | 0.00% | 2,860,186 |
| 2008-10-29 | 2008-10-27 | 127.964 | 30,271 | +12,613 | 0.00% | 3,873,599 |
| 2008-10-24 | 2008-10-22 | 152.106 | 17,658 | -5,676 | 0.00% | 2,685,887 |
| 2008-10-23 | 2008-10-21 | 160.669 | 23,334 | -71,053 | 0.00% | 3,749,041 |
| 2008-10-22 | 2008-10-20 | 169.112 | 94,387 | +71,053 | 0.00% | 15,962,004 |
| 2008-10-21 | 2008-10-17 | 157.220 | 23,334 | -42,043 | 0.00% | 3,668,566 |
| 2008-10-20 | 2008-10-16 | 166.020 | 65,377 | +42,043 | 0.00% | 10,853,906 |
| 2008-10-15 | 2008-10-13 | 177.913 | 23,334 | -42,884 | 0.00% | 4,151,418 |
| 2008-10-14 | 2008-10-10 | 157.933 | 66,218 | +42,043 | 0.00% | 10,458,027 |
| 2008-10-09 | 2008-10-06 | 172.680 | 24,175 | -42,043 | 0.00% | 4,174,541 |
| 2008-10-06 | 2008-10-02 | 189.568 | 66,218 | +42,043 | 0.00% | 12,552,783 |
| 2008-09-30 | 2008-09-26 | 185.048 | 24,175 | -841 | 0.00% | 4,473,544 |
| 2008-09-24 | 2008-09-22 | 199.795 | 25,016 | -138,742 | 0.00% | 4,998,075 |
| 2008-09-23 | 2008-09-19 | 199.795 | 163,758 | +138,742 | 0.00% | 32,718,053 |
| 2008-09-16 | 2008-09-11 | 186.387 | 25,016 | -10,510 | 0.00% | 4,662,651 |
| 2008-09-12 | 2008-09-10 | 196.795 | 35,526 | +617 | 0.00% | 6,991,352 |
| 2008-09-10 | 2008-09-08 | 207.930 | 34,909 | +1,859 | 0.00% | 7,258,633 |
| 2008-09-09 | 2008-09-05 | 198.490 | 33,050 | -206 | 0.00% | 6,560,087 |
| 2008-09-08 | 2008-09-04 | 203.331 | 33,256 | +206 | 0.00% | 6,761,975 |
| 2008-09-05 | 2008-09-03 | 209.140 | 33,050 | +827 | 0.00% | 6,912,092 |
| 2008-09-04 | 2008-09-02 | 214.829 | 32,223 | +826 | 0.00% | 6,922,431 |
| 2008-09-03 | 2008-09-01 | 211.803 | 31,397 | +1,033 | 0.00% | 6,649,982 |
| 2008-09-02 | 2008-08-29 | 216.886 | 30,364 | +2,478 | 0.00% | 6,585,538 |
| 2008-09-01 | 2008-08-28 | 218.944 | 27,886 | +4,132 | 0.00% | 6,105,470 |
| 2008-08-27 | 2008-08-25 | 228.263 | 23,754 | +1,446 | 0.00% | 5,422,165 |
| 2008-07-03 | 2008-06-30 | 253.680 | 22,308 | +413 | 0.00% | 5,659,085 |
| 2008-06-19 | 2008-06-17 | 260.457 | 21,895 | -827 | 0.00% | 5,702,713 |
| 2008-06-12 | 2008-06-10 | 267.235 | 22,722 | +827 | 0.00% | 6,072,114 |
| 2008-06-05 | 2008-06-03 | 278.370 | 21,895 | +826 | 0.00% | 6,094,907 |
| 2008-06-04 | 2008-06-02 | 284.663 | 21,069 | -826 | 0.00% | 5,997,573 |
| 2008-05-28 | 2008-05-26 | 278.128 | 21,895 | -9,089 | 0.00% | 6,089,607 |
| 2008-05-02 | 2008-04-29 | 332.115 | 30,984 | +272 | 0.00% | 10,290,253 |
| 2008-04-23 | 2008-04-21 | 328.940 | 30,712 | -410 | 0.00% | 10,102,419 |
| 2008-04-09 | 2008-04-07 | 313.556 | 31,122 | +15,561 | 0.00% | 9,758,480 |
| 2008-03-26 | 2008-03-20 | 254.459 | 15,561 | -4,095 | 0.00% | 3,959,633 |
| 2008-03-25 | 2008-03-19 | 262.762 | 19,656 | -12,285 | 0.00% | 5,164,842 |
| 2008-03-20 | 2008-03-18 | 255.191 | 31,941 | +16,380 | 0.00% | 8,151,067 |
| 2008-03-19 | 2008-03-17 | 250.307 | 15,561 | +410 | 0.00% | 3,895,032 |
| 2008-03-13 | 2008-03-11 | 270.088 | 15,151 | -40,950 | 0.00% | 4,092,099 |
| 2008-03-12 | 2008-03-10 | 271.309 | 56,101 | +49,140 | 0.00% | 15,220,689 |
| 2008-03-11 | 2008-03-07 | 268.867 | 6,961 | -12,285 | 0.00% | 1,871,581 |
| 2008-02-22 | 2008-02-20 | 283.275 | 19,246 | -4,095 | 0.00% | 5,451,903 |
| 2008-02-19 | 2008-02-15 | 294.264 | 23,341 | +12,285 | 0.00% | 6,868,409 |
| 2008-02-11 | 2008-02-04 | 301.346 | 11,056 | -410 | 0.00% | 3,331,677 |
| 2008-02-01 | 2008-01-30 | 277.414 | 11,466 | +410 | 0.00% | 3,180,826 |
| 2008-01-29 | 2008-01-25 | 300.369 | 11,056 | -410 | 0.00% | 3,320,877 |
| 2008-01-23 | 2008-01-21 | 287.426 | 11,466 | +410 | 0.00% | 3,295,627 |
| 2008-01-22 | 2008-01-18 | 300.369 | 11,056 | +4,095 | 0.00% | 3,320,877 |
| 2007-12-19 | 2007-12-17 | 325.766 | 6,961 | +204 | 0.00% | 2,267,656 |
| 2007-12-18 | 2007-12-14 | 335.045 | 6,757 | -40,949 | 0.00% | 2,263,902 |
| 2007-12-14 | 2007-12-12 | 349.209 | 47,706 | +40,949 | 0.00% | 16,659,375 |
| 2007-11-23 | 2007-11-21 | 315.021 | 6,757 | -8,190 | 0.00% | 2,128,596 |
| 2007-11-22 | 2007-11-20 | 328.208 | 14,947 | -3,276 | 0.00% | 4,905,722 |
| 2007-11-21 | 2007-11-19 | 321.859 | 18,223 | +2,457 | 0.00% | 5,865,229 |
| 2007-11-20 | 2007-11-16 | 325.277 | 15,766 | -5,118 | 0.00% | 5,128,323 |
| 2007-11-19 | 2007-11-15 | 340.906 | 20,884 | +5,937 | 0.00% | 7,119,488 |
| 2007-11-08 | 2007-11-06 | 346.523 | 14,947 | +615 | 0.00% | 5,179,479 |
| 2007-11-05 | 2007-11-01 | 384.619 | 14,332 | -13,104 | 0.00% | 5,512,353 |
| 2007-10-29 | 2007-10-25 | 373.141 | 27,436 | +27,027 | 0.00% | 10,237,498 |
| 2007-10-05 | 2007-10-03 | 316.975 | 409 | +409 | 0.00% | 129,643 |
| 2007-08-29 | 2007-08-27 | 247.823 | 0 | -406 | ||
| 2007-08-21 | 2007-08-17 | 199.539 | 406 | +406 | 0.00% | 81,013 |
| 2007-08-01 | 2007-07-30 | 222.326 | 0 | -203 | ||
| 2007-06-26 | 2007-06-22 | 208.531 | 203 | 0.00% | 42,332 |
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