History of CCASS shareholding
Participant: UOB KAY HIAN (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 51,111 | +0 | 0.01% | 145,359,684 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 51,111 | +0 | 0.01% | 147,455,235 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 51,111 | -747 | 0.01% | 147,761,901 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 51,858 | +40 | 0.01% | 146,602,566 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 51,818 | -27 | 0.01% | 143,535,860 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 51,845 | +20 | 0.01% | 143,766,185 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 51,825 | +25 | 0.01% | 142,570,575 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 51,800 | +55 | 0.01% | 141,310,400 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 51,745 | +1,000 | 0.01% | 139,090,560 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 50,745 | -80 | 0.01% | 136,301,070 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 50,825 | -30 | 0.01% | 137,532,450 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 50,855 | +10 | 0.01% | 135,121,735 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 50,845 | +100 | 0.01% | 133,112,210 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 50,745 | -210 | 0.01% | 132,951,900 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 50,955 | -500 | 0.01% | 133,807,830 |
| 2025-09-17 | 2025-09-15 | 2611.000 | 51,455 | -59 | 0.02% | 134,349,005 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 51,514 | +22 | 0.02% | 134,606,082 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 51,492 | -380 | 0.02% | 133,827,708 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 51,872 | +800 | 0.02% | 135,645,280 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 51,072 | +1,000 | 0.01% | 133,400,064 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 50,072 | +995 | 0.01% | 129,686,480 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 49,077 | -5 | 0.01% | 125,195,427 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 49,082 | +1,000 | 0.01% | 124,913,690 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 48,082 | +5 | 0.01% | 122,128,280 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 48,077 | +2,514 | 0.01% | 119,952,115 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 45,563 | -40 | 0.01% | 113,725,248 |
| 2025-08-27 | 2025-08-25 | 2419.000 | 45,603 | -1,065 | 0.01% | 110,313,657 |
| 2025-08-26 | 2025-08-22 | 2401.000 | 46,668 | +140 | 0.01% | 112,049,868 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 46,528 | -210 | 0.01% | 112,132,480 |
| 2025-08-18 | 2025-08-14 | 2420.000 | 46,738 | +16 | 0.01% | 113,105,960 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 46,722 | +100 | 0.01% | 113,300,850 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 46,622 | -35 | 0.01% | 114,457,010 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 46,657 | -40 | 0.01% | 113,749,766 |
| 2025-08-07 | 2025-08-05 | 2438.000 | 46,697 | -40 | 0.01% | 113,847,286 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 46,737 | +910 | 0.01% | 113,477,436 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 45,827 | +50 | 0.01% | 109,526,530 |
| 2025-07-31 | 2025-07-29 | 2400.000 | 45,777 | +30 | 0.01% | 109,864,800 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 45,747 | +80 | 0.01% | 110,296,017 |
| 2025-07-29 | 2025-07-25 | 2424.000 | 45,667 | +35 | 0.01% | 110,696,808 |
| 2025-07-21 | 2025-07-17 | 2405.000 | 45,632 | +21 | 0.01% | 109,744,960 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 45,611 | +11,600 | 0.01% | 110,880,341 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 34,011 | +10,480 | 0.01% | 82,170,576 |
| 2025-07-11 | 2025-07-09 | 2380.000 | 23,531 | -655 | 0.01% | 56,003,780 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 24,186 | +491 | 0.01% | 57,804,540 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 23,695 | +430 | 0.01% | 57,270,815 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 23,265 | -905 | 0.01% | 56,115,180 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 24,170 | -985 | 0.01% | 57,548,770 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 25,155 | -10,960 | 0.01% | 59,818,590 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 36,115 | -1,000 | 0.01% | 87,759,450 |
| 2025-06-18 | 2025-06-16 | 2471.000 | 37,115 | +995 | 0.01% | 91,711,165 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 36,120 | +950 | 0.01% | 89,180,280 |
| 2025-06-12 | 2025-06-10 | 2408.000 | 35,170 | +5 | 0.01% | 84,689,360 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 35,165 | +75 | 0.01% | 85,380,620 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 35,090 | +2,075 | 0.01% | 85,198,520 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 33,015 | +3,925 | 0.01% | 80,127,405 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 29,090 | +5,000 | 0.01% | 69,088,750 |
| 2025-05-30 | 2025-05-28 | 2399.000 | 24,090 | +15 | 0.01% | 57,791,910 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 24,075 | -560 | 0.01% | 57,202,200 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 24,635 | -105 | 0.01% | 59,321,080 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 24,740 | +95 | 0.01% | 59,474,960 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 24,645 | +155 | 0.01% | 57,324,270 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 24,490 | +585 | 0.01% | 57,061,700 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 23,905 | +430 | 0.01% | 55,124,930 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 23,475 | +155 | 0.01% | 52,889,175 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 23,320 | +40 | 0.01% | 54,568,800 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 23,280 | +25 | 0.01% | 53,846,640 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 23,255 | +100 | 0.01% | 55,532,940 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 23,155 | -30 | 0.01% | 55,803,550 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 23,185 | +400 | 0.01% | 54,021,050 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 22,785 | +20 | 0.01% | 54,023,235 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 22,765 | -600 | 0.01% | 56,912,500 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 23,365 | -240 | 0.01% | 55,585,335 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 23,605 | +375 | 0.01% | 55,873,035 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 23,230 | -10 | 0.01% | 53,661,300 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 23,240 | +770 | 0.01% | 53,382,280 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 22,470 | -40 | 0.01% | 48,490,260 |
| 2025-04-07 | 2025-04-02 | 2240.000 | 22,510 | -100 | 0.01% | 50,422,400 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 22,610 | -490 | 0.01% | 50,714,230 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 23,100 | -65 | 0.01% | 51,882,600 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 23,165 | -50 | 0.01% | 51,171,485 |
| 2025-03-26 | 2025-03-24 | 2167.000 | 23,215 | -160 | 0.01% | 50,306,905 |
| 2025-03-21 | 2025-03-19 | 2200.000 | 23,375 | -1,040 | 0.01% | 51,425,000 |
| 2025-03-19 | 2025-03-17 | 2143.000 | 24,415 | +500 | 0.01% | 52,321,345 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 23,915 | +760 | 0.01% | 51,154,185 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 23,155 | -210 | 0.01% | 48,671,810 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 23,365 | -125 | 0.01% | 48,318,820 |
| 2025-03-12 | 2025-03-10 | 2085.000 | 23,490 | -60 | 0.01% | 48,976,650 |
| 2025-03-11 | 2025-03-07 | 2092.000 | 23,550 | -10 | 0.01% | 49,266,600 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 23,560 | -60 | 0.01% | 49,146,160 |
| 2025-03-07 | 2025-03-05 | 2092.000 | 23,620 | -50 | 0.01% | 49,413,040 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 23,670 | -885 | 0.01% | 48,547,170 |
| 2025-03-03 | 2025-02-27 | 2071.000 | 24,555 | -1,200 | 0.01% | 50,853,405 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 25,755 | -50 | 0.01% | 53,776,440 |
| 2025-02-26 | 2025-02-24 | 2110.000 | 25,805 | +70 | 0.01% | 54,448,550 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 25,735 | +100 | 0.01% | 53,992,030 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 25,635 | -35 | 0.01% | 54,320,565 |
| 2025-02-21 | 2025-02-19 | 2104.000 | 25,670 | -40 | 0.01% | 54,009,680 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 25,710 | +100 | 0.01% | 53,682,480 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 25,610 | -50 | 0.01% | 53,422,460 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 25,660 | +480 | 0.01% | 53,757,700 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 25,180 | -500 | 0.01% | 52,349,220 |
| 2025-02-12 | 2025-02-10 | 2080.000 | 25,680 | -40 | 0.01% | 53,414,400 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 25,720 | +130 | 0.01% | 52,983,200 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 25,590 | +80 | 0.01% | 52,587,450 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 25,510 | -80 | 0.01% | 51,504,690 |
| 2025-02-05 | 2025-02-03 | 2004.000 | 25,590 | -200 | 0.01% | 51,282,360 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 25,790 | +60 | 0.01% | 50,986,830 |
| 2025-01-20 | 2025-01-16 | 1940.500 | 25,730 | -65 | 0.01% | 49,929,065 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 25,795 | +200 | 0.01% | 49,577,990 |
| 2025-01-13 | 2025-01-09 | 1911.500 | 25,595 | +700 | 0.01% | 48,924,842 |
| 2025-01-09 | 2025-01-07 | 1893.000 | 24,895 | -20 | 0.01% | 47,126,235 |
| 2025-01-08 | 2025-01-06 | 1884.000 | 24,915 | -1,200 | 0.01% | 46,939,860 |
| 2025-01-06 | 2025-01-02 | 1890.500 | 26,115 | -300 | 0.01% | 49,370,408 |
| 2024-12-27 | 2024-12-20 | 1868.500 | 26,415 | +30 | 0.01% | 49,356,428 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 26,385 | -1,390 | 0.01% | 50,091,922 |
| 2024-12-18 | 2024-12-16 | 1905.500 | 27,775 | +25 | 0.01% | 52,925,262 |
| 2024-12-16 | 2024-12-12 | 1951.000 | 27,750 | +50 | 0.01% | 54,140,250 |
| 2024-12-05 | 2024-12-03 | 1900.500 | 27,700 | -15 | 0.01% | 52,643,850 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 27,715 | +30 | 0.01% | 53,115,798 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 27,685 | +500 | 0.01% | 53,736,585 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 27,185 | +500 | 0.01% | 52,059,275 |
| 2024-11-22 | 2024-11-20 | 1885.000 | 26,685 | +500 | 0.01% | 50,301,225 |
| 2024-11-20 | 2024-11-18 | 1858.000 | 26,185 | +5 | 0.01% | 48,651,730 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 26,180 | -1,200 | 0.01% | 48,079,570 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 27,380 | +60 | 0.01% | 51,008,940 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 27,320 | -10 | 0.01% | 52,290,480 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 27,330 | -25 | 0.01% | 52,268,625 |
| 2024-11-08 | 2024-11-06 | 1956.000 | 27,355 | -1,025 | 0.01% | 53,506,380 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 28,380 | -330 | 0.01% | 55,709,940 |
| 2024-11-06 | 2024-11-04 | 1964.000 | 28,710 | -665 | 0.01% | 56,386,440 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 29,375 | -840 | 0.01% | 57,971,562 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 30,215 | +20 | 0.01% | 60,309,140 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 30,195 | +200 | 0.01% | 59,348,272 |
| 2024-10-25 | 2024-10-23 | 1977.000 | 29,995 | -60 | 0.01% | 59,300,115 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 30,055 | +5 | 0.01% | 59,088,130 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 30,050 | -150 | 0.01% | 58,357,100 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 30,200 | -30 | 0.01% | 58,225,600 |
| 2024-10-17 | 2024-10-15 | 1903.500 | 30,230 | +50 | 0.01% | 57,542,805 |
| 2024-10-15 | 2024-10-10 | 1877.000 | 30,180 | -105 | 0.01% | 56,647,860 |
| 2024-10-14 | 2024-10-09 | 1875.000 | 30,285 | +60 | 0.01% | 56,784,375 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 30,225 | +80 | 0.01% | 57,140,362 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 30,145 | +55 | 0.01% | 57,365,935 |
| 2024-10-08 | 2024-10-04 | 1907.000 | 30,090 | -60 | 0.01% | 57,381,630 |
| 2024-10-07 | 2024-10-03 | 1897.000 | 30,150 | +400 | 0.01% | 57,194,550 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 29,750 | -80 | 0.01% | 56,614,250 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 29,830 | +5 | 0.01% | 56,751,575 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 29,825 | +200 | 0.01% | 57,085,050 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 29,625 | +350 | 0.01% | 56,805,938 |
| 2024-09-27 | 2024-09-25 | 1913.000 | 29,275 | -10 | 0.01% | 56,003,075 |
| 2024-09-26 | 2024-09-24 | 1891.000 | 29,285 | -75 | 0.01% | 55,377,935 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 29,360 | +180 | 0.01% | 55,255,520 |
| 2024-09-24 | 2024-09-20 | 1878.000 | 29,180 | +10 | 0.01% | 54,800,040 |
| 2024-09-20 | 2024-09-17 | 1859.000 | 29,170 | -30 | 0.01% | 54,227,030 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 29,200 | +50 | 0.01% | 54,312,000 |
| 2024-09-16 | 2024-09-12 | 1814.000 | 29,150 | +40 | 0.01% | 52,878,100 |
| 2024-09-13 | 2024-09-11 | 1817.000 | 29,110 | -30 | 0.01% | 52,892,870 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 29,140 | -10 | 0.01% | 52,553,990 |
| 2024-09-11 | 2024-09-09 | 1797.500 | 29,150 | +30 | 0.01% | 52,397,125 |
| 2024-09-10 | 2024-09-05 | 1804.000 | 29,120 | -10 | 0.01% | 52,532,480 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 29,130 | -35 | 0.01% | 52,506,825 |
| 2024-09-04 | 2024-09-02 | 1800.500 | 29,165 | +10 | 0.01% | 52,511,582 |
| 2024-09-03 | 2024-08-30 | 1816.500 | 29,155 | -30 | 0.01% | 52,960,058 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 29,185 | -30 | 0.01% | 52,970,775 |
| 2024-08-30 | 2024-08-28 | 1808.000 | 29,215 | +30 | 0.01% | 52,820,720 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 29,185 | -50 | 0.01% | 52,766,480 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 29,235 | -30 | 0.01% | 53,119,995 |
| 2024-08-23 | 2024-08-21 | 1807.500 | 29,265 | +75 | 0.01% | 52,896,488 |
| 2024-08-22 | 2024-08-20 | 1811.000 | 29,190 | -145 | 0.01% | 52,863,090 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 29,335 | -105 | 0.01% | 52,905,672 |
| 2024-08-20 | 2024-08-16 | 1774.500 | 29,440 | +25 | 0.01% | 52,241,280 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 29,415 | -100 | 0.01% | 52,241,040 |
| 2024-08-13 | 2024-08-09 | 1747.000 | 29,515 | -95 | 0.01% | 51,562,705 |
| 2024-08-12 | 2024-08-08 | 1727.500 | 29,610 | +65 | 0.01% | 51,151,275 |
| 2024-08-09 | 2024-08-07 | 1722.000 | 29,545 | +200 | 0.01% | 50,876,490 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 29,345 | -100 | 0.01% | 51,764,580 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 29,445 | +100 | 0.01% | 51,072,352 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 29,345 | +20 | 0.01% | 51,251,042 |
| 2024-07-19 | 2024-07-17 | 1786.500 | 29,325 | -105 | 0.01% | 52,389,112 |
| 2024-07-18 | 2024-07-16 | 1758.000 | 29,430 | -100 | 0.01% | 51,737,940 |
| 2024-07-16 | 2024-07-12 | 1736.000 | 29,530 | -120 | 0.01% | 51,264,080 |
| 2024-07-15 | 2024-07-11 | 1719.000 | 29,650 | +100 | 0.01% | 50,968,350 |
| 2024-07-11 | 2024-07-09 | 1704.000 | 29,550 | -70 | 0.01% | 50,353,200 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 29,620 | -100 | 0.01% | 50,916,780 |
| 2024-07-09 | 2024-07-05 | 1709.000 | 29,720 | +10 | 0.01% | 50,791,480 |
| 2024-07-08 | 2024-07-04 | 1704.000 | 29,710 | +100 | 0.01% | 50,625,840 |
| 2024-06-27 | 2024-06-25 | 1679.500 | 29,610 | -20 | 0.01% | 49,729,995 |
| 2024-06-26 | 2024-06-24 | 1685.000 | 29,630 | +150 | 0.01% | 49,926,550 |
| 2024-06-25 | 2024-06-21 | 1705.000 | 29,480 | -70 | 0.01% | 50,263,400 |
| 2024-06-19 | 2024-06-17 | 1673.500 | 29,550 | -50 | 0.01% | 49,451,925 |
| 2024-06-17 | 2024-06-13 | 1675.000 | 29,600 | +180 | 0.01% | 49,580,000 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 29,420 | -65 | 0.01% | 48,984,300 |
| 2024-06-12 | 2024-06-07 | 1716.500 | 29,485 | +100 | 0.01% | 50,611,002 |
| 2024-06-11 | 2024-06-06 | 1707.000 | 29,385 | +40 | 0.01% | 50,160,195 |
| 2024-06-07 | 2024-06-05 | 1686.000 | 29,345 | +25 | 0.01% | 49,475,670 |
| 2024-06-05 | 2024-06-03 | 1683.000 | 29,320 | +100 | 0.01% | 49,345,560 |
| 2024-06-04 | 2024-05-31 | 1693.000 | 29,220 | -100 | 0.01% | 49,469,460 |
| 2024-06-03 | 2024-05-30 | 1687.500 | 29,320 | +5 | 0.01% | 49,477,500 |
| 2024-05-30 | 2024-05-28 | 1693.000 | 29,315 | -65 | 0.01% | 49,630,295 |
| 2024-05-29 | 2024-05-27 | 1690.500 | 29,380 | +25 | 0.01% | 49,666,890 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 29,355 | +10 | 0.01% | 49,580,595 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 29,345 | +235 | 0.01% | 49,945,190 |
| 2024-05-24 | 2024-05-22 | 1747.000 | 29,110 | +60 | 0.01% | 50,855,170 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 29,050 | +300 | 0.01% | 50,779,400 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 28,750 | -500 | 0.01% | 50,686,250 |
| 2024-05-21 | 2024-05-17 | 1721.000 | 29,250 | +225 | 0.01% | 50,339,250 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 29,025 | -25 | 0.01% | 50,097,150 |
| 2024-05-17 | 2024-05-14 | 1692.000 | 29,050 | +100 | 0.01% | 49,152,600 |
| 2024-05-16 | 2024-05-13 | 1698.000 | 28,950 | +390 | 0.01% | 49,157,100 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 28,560 | -150 | 0.01% | 48,937,560 |
| 2024-05-13 | 2024-05-09 | 1671.000 | 28,710 | +10 | 0.01% | 47,974,410 |
| 2024-05-09 | 2024-05-07 | 1678.000 | 28,700 | +100 | 0.01% | 48,158,600 |
| 2024-05-08 | 2024-05-06 | 1680.000 | 28,600 | +400 | 0.01% | 48,048,000 |
| 2024-05-06 | 2024-05-02 | 1670.500 | 28,200 | -15 | 0.01% | 47,108,100 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 28,215 | +200 | 0.01% | 47,260,125 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 28,015 | -860 | 0.01% | 48,465,950 |
| 2024-04-22 | 2024-04-18 | 1723.000 | 28,875 | +860 | 0.01% | 49,751,625 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 28,015 | +10 | 0.01% | 47,765,575 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 28,005 | -60 | 0.01% | 47,776,530 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 28,065 | -235 | 0.01% | 47,570,175 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 28,300 | -300 | 0.01% | 46,935,550 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 28,600 | +405 | 0.01% | 46,761,000 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 28,195 | -20 | 0.01% | 44,801,855 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 28,215 | -90 | 0.01% | 44,311,658 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 28,305 | -55 | 0.01% | 45,245,542 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 28,360 | +700 | 0.01% | 44,170,700 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 27,660 | -145 | 0.01% | 43,605,990 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 27,805 | -350 | 0.01% | 43,931,900 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 28,155 | -40 | 0.01% | 43,907,722 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 28,195 | +480 | 0.01% | 43,222,935 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 27,715 | -350 | 0.01% | 41,918,938 |
| 2024-02-23 | 2024-02-21 | 1469.500 | 28,065 | +40 | 0.01% | 41,241,518 |
| 2024-02-19 | 2024-02-15 | 1444.000 | 28,025 | +350 | 0.01% | 40,468,100 |
| 2024-02-01 | 2024-01-30 | 1475.500 | 27,675 | -30 | 0.01% | 40,834,462 |
| 2024-01-10 | 2024-01-08 | 1470.500 | 27,705 | +20 | 0.01% | 40,740,202 |
| 2024-01-05 | 2024-01-03 | 1494.000 | 27,685 | +50 | 0.01% | 41,361,390 |
| 2024-01-02 | 2023-12-28 | 1510.000 | 27,635 | -55 | 0.01% | 41,728,850 |
| 2023-12-28 | 2023-12-22 | 1484.500 | 27,690 | -500 | 0.01% | 41,105,805 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 28,190 | -90 | 0.01% | 41,439,300 |
| 2023-12-07 | 2023-12-05 | 1473.500 | 28,280 | -10 | 0.01% | 41,670,580 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 28,290 | -250 | 0.01% | 42,321,840 |
| 2023-12-05 | 2023-12-01 | 1477.000 | 28,540 | +470 | 0.01% | 42,153,580 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 28,070 | -60 | 0.01% | 41,431,320 |
| 2023-11-30 | 2023-11-28 | 1455.500 | 28,130 | +130 | 0.01% | 40,943,215 |
| 2023-11-24 | 2023-11-22 | 1449.000 | 28,000 | -350 | 0.01% | 40,572,000 |
| 2023-11-17 | 2023-11-15 | 1426.000 | 28,350 | +20 | 0.01% | 40,427,100 |
| 2023-11-16 | 2023-11-14 | 1408.500 | 28,330 | -140 | 0.01% | 39,902,805 |
| 2023-11-09 | 2023-11-07 | 1427.500 | 28,470 | +20 | 0.01% | 40,640,925 |
| 2023-11-03 | 2023-11-01 | 1434.000 | 28,450 | -880 | 0.01% | 40,797,300 |
| 2023-11-01 | 2023-10-30 | 1448.500 | 29,330 | -165 | 0.01% | 42,484,505 |
| 2023-10-31 | 2023-10-27 | 1440.000 | 29,495 | +100 | 0.01% | 42,472,800 |
| 2023-10-30 | 2023-10-26 | 1442.500 | 29,395 | -70 | 0.01% | 42,402,288 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 29,465 | -30 | 0.01% | 42,282,275 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 29,495 | -90 | 0.01% | 42,325,325 |
| 2023-10-24 | 2023-10-19 | 1415.500 | 29,585 | -50 | 0.01% | 41,877,568 |
| 2023-10-20 | 2023-10-18 | 1408.500 | 29,635 | -20 | 0.01% | 41,740,898 |
| 2023-10-19 | 2023-10-17 | 1392.500 | 29,655 | -30 | 0.01% | 41,294,588 |
| 2023-10-18 | 2023-10-16 | 1388.500 | 29,685 | -100 | 0.01% | 41,217,622 |
| 2023-10-11 | 2023-10-09 | 1346.000 | 29,785 | -200 | 0.01% | 40,090,610 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 29,985 | +130 | 0.01% | 39,760,110 |
| 2023-09-29 | 2023-09-27 | 1374.500 | 29,855 | +500 | 0.01% | 41,035,698 |
| 2023-09-15 | 2023-09-13 | 1387.500 | 29,355 | +80 | 0.01% | 40,730,062 |
| 2023-09-05 | 2023-08-31 | 1416.000 | 29,275 | -20 | 0.01% | 41,453,400 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 29,295 | -300 | 0.01% | 40,309,920 |
| 2023-08-18 | 2023-08-16 | 1384.500 | 29,595 | -400 | 0.01% | 40,974,278 |
| 2023-08-10 | 2023-08-08 | 1400.500 | 29,995 | +700 | 0.01% | 42,007,998 |
| 2023-08-09 | 2023-08-07 | 1401.500 | 29,295 | +150 | 0.01% | 41,056,942 |
| 2023-08-02 | 2023-07-31 | 1414.000 | 29,145 | -250 | 0.01% | 41,211,030 |
| 2023-07-31 | 2023-07-27 | 1437.000 | 29,395 | -50 | 0.01% | 42,240,615 |
| 2023-07-06 | 2023-07-04 | 1402.000 | 29,445 | +100 | 0.01% | 41,281,890 |
| 2023-06-27 | 2023-06-23 | 1394.500 | 29,345 | +15 | 0.01% | 40,921,602 |
| 2023-06-20 | 2023-06-16 | 1428.000 | 29,330 | -550 | 0.01% | 41,883,240 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 29,880 | +500 | 0.01% | 42,310,080 |
| 2023-06-08 | 2023-06-06 | 1426.000 | 29,380 | +15 | 0.01% | 41,895,880 |
| 2023-06-02 | 2023-05-31 | 1423.000 | 29,365 | -600 | 0.01% | 41,786,395 |
| 2023-06-01 | 2023-05-30 | 1413.000 | 29,965 | +10 | 0.01% | 42,340,545 |
| 2023-05-31 | 2023-05-29 | 1412.000 | 29,955 | +600 | 0.01% | 42,296,460 |
| 2023-05-29 | 2023-05-24 | 1437.000 | 29,355 | -580 | 0.01% | 42,183,135 |
| 2023-05-25 | 2023-05-23 | 1422.000 | 29,935 | +690 | 0.01% | 42,567,570 |
| 2023-05-23 | 2023-05-19 | 1427.500 | 29,245 | +70 | 0.01% | 41,747,238 |
| 2023-05-22 | 2023-05-18 | 1438.000 | 29,175 | +50 | 0.01% | 41,953,650 |
| 2023-05-19 | 2023-05-17 | 1447.000 | 29,125 | +90 | 0.01% | 42,143,875 |
| 2023-05-11 | 2023-05-09 | 1478.500 | 29,035 | -500 | 0.01% | 42,928,248 |
| 2023-05-10 | 2023-05-08 | 1471.500 | 29,535 | +1,000 | 0.01% | 43,460,752 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 28,535 | -770 | 0.01% | 42,345,940 |
| 2023-05-03 | 2023-04-28 | 1446.500 | 29,305 | +20 | 0.01% | 42,389,682 |
| 2023-04-27 | 2023-04-25 | 1457.000 | 29,285 | +300 | 0.01% | 42,668,245 |
| 2023-04-21 | 2023-04-19 | 1453.000 | 28,985 | +30 | 0.01% | 42,115,205 |
| 2023-04-20 | 2023-04-18 | 1461.000 | 28,955 | +50 | 0.01% | 42,303,255 |
| 2023-04-19 | 2023-04-17 | 1467.000 | 28,905 | +1,000 | 0.01% | 42,403,635 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 27,905 | -130 | 0.01% | 41,522,640 |
| 2023-04-14 | 2023-04-12 | 1468.000 | 28,035 | +500 | 0.01% | 41,155,380 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 27,535 | +1,050 | 0.01% | 40,531,520 |
| 2023-03-31 | 2023-03-29 | 1431.000 | 26,485 | -1,000 | 0.01% | 37,900,035 |
| 2023-03-28 | 2023-03-24 | 1450.500 | 27,485 | -150 | 0.01% | 39,866,992 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 27,635 | -500 | 0.01% | 38,951,532 |
| 2023-03-23 | 2023-03-21 | 1437.000 | 28,135 | -450 | 0.01% | 40,429,995 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 28,585 | +840 | 0.01% | 41,734,100 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 27,745 | -80 | 0.01% | 39,064,960 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 27,825 | -470 | 0.01% | 38,913,262 |
| 2023-03-17 | 2023-03-15 | 1384.500 | 28,295 | +60 | 0.01% | 39,174,428 |
| 2023-03-16 | 2023-03-14 | 1394.000 | 28,235 | +20 | 0.01% | 39,359,590 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 28,215 | -180 | 0.01% | 38,598,120 |
| 2023-03-10 | 2023-03-08 | 1319.500 | 28,395 | +25 | 0.01% | 37,467,202 |
| 2023-03-08 | 2023-03-06 | 1354.500 | 28,370 | +100 | 0.01% | 38,427,165 |
| 2023-03-07 | 2023-03-03 | 1344.500 | 28,270 | -20 | 0.01% | 38,009,015 |
| 2023-03-01 | 2023-02-27 | 1317.500 | 28,290 | +20 | 0.01% | 37,272,075 |
| 2023-02-24 | 2023-02-22 | 1342.000 | 28,270 | +50 | 0.01% | 37,938,340 |
| 2023-02-21 | 2023-02-17 | 1331.500 | 28,220 | +125 | 0.01% | 37,574,930 |
| 2023-02-20 | 2023-02-16 | 1343.500 | 28,095 | +25 | 0.01% | 37,745,632 |
| 2023-02-17 | 2023-02-15 | 1336.000 | 28,070 | +340 | 0.01% | 37,501,520 |
| 2023-02-14 | 2023-02-10 | 1361.500 | 27,730 | -200 | 0.01% | 37,754,395 |
| 2023-02-13 | 2023-02-09 | 1372.500 | 27,930 | +1,200 | 0.01% | 38,333,925 |
| 2023-02-09 | 2023-02-07 | 1368.500 | 26,730 | +2,920 | 0.01% | 36,580,005 |
| 2023-02-08 | 2023-02-06 | 1365.000 | 23,810 | +30 | 0.01% | 32,500,650 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 23,780 | -20 | 0.01% | 33,957,840 |
| 2023-02-02 | 2023-01-31 | 1395.500 | 23,800 | -300 | 0.01% | 33,212,900 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 24,100 | -40 | 0.01% | 34,197,900 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 24,140 | -685 | 0.01% | 33,771,860 |
| 2023-01-17 | 2023-01-13 | 1380.000 | 24,825 | +250 | 0.01% | 34,258,500 |
| 2023-01-16 | 2023-01-12 | 1370.000 | 24,575 | -1,660 | 0.01% | 33,667,750 |
| 2023-01-13 | 2023-01-11 | 1370.000 | 26,235 | -300 | 0.01% | 35,941,950 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 26,535 | -200 | 0.01% | 36,260,078 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 26,735 | -80 | 0.01% | 36,239,292 |
| 2022-12-29 | 2022-12-23 | 1305.500 | 26,815 | +40 | 0.01% | 35,006,982 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 26,775 | -40 | 0.01% | 35,276,062 |
| 2022-12-22 | 2022-12-20 | 1299.500 | 26,815 | -1,000 | 0.01% | 34,846,092 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 27,815 | -155 | 0.01% | 35,770,090 |
| 2022-12-15 | 2022-12-13 | 1292.500 | 27,970 | -500 | 0.01% | 36,151,225 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 28,470 | -150 | 0.01% | 37,096,410 |
| 2022-12-08 | 2022-12-06 | 1280.500 | 28,620 | +120 | 0.01% | 36,647,910 |
| 2022-12-06 | 2022-12-02 | 1304.500 | 28,500 | -85 | 0.01% | 37,178,250 |
| 2022-12-02 | 2022-11-30 | 1274.500 | 28,585 | -10 | 0.01% | 36,431,582 |
| 2022-12-01 | 2022-11-29 | 1274.500 | 28,595 | -200 | 0.01% | 36,444,328 |
| 2022-11-25 | 2022-11-23 | 1269.500 | 28,795 | -50 | 0.01% | 36,555,252 |
| 2022-11-23 | 2022-11-21 | 1265.500 | 28,845 | +35 | 0.01% | 36,503,348 |
| 2022-11-16 | 2022-11-14 | 1285.000 | 28,810 | -45 | 0.01% | 37,020,850 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 28,855 | -80 | 0.01% | 37,107,530 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 28,935 | +40 | 0.01% | 35,966,205 |
| 2022-10-31 | 2022-10-27 | 1215.000 | 28,895 | -50 | 0.01% | 35,107,425 |
| 2022-10-21 | 2022-10-19 | 1202.500 | 28,945 | +20 | 0.01% | 34,806,362 |
| 2022-10-11 | 2022-10-07 | 1250.000 | 28,925 | -500 | 0.01% | 36,156,250 |
| 2022-10-05 | 2022-09-30 | 1227.500 | 29,425 | +35 | 0.01% | 36,119,188 |
| 2022-09-29 | 2022-09-27 | 1193.500 | 29,390 | -940 | 0.01% | 35,076,965 |
| 2022-09-23 | 2022-09-21 | 1222.000 | 30,330 | -1,000 | 0.01% | 37,063,260 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 31,330 | +40 | 0.01% | 38,723,880 |
| 2022-09-14 | 2022-09-09 | 1263.000 | 31,290 | +130 | 0.01% | 39,519,270 |
| 2022-09-06 | 2022-09-02 | 1246.000 | 31,160 | +30 | 0.01% | 38,825,360 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 31,130 | -2,000 | 0.01% | 39,161,540 |
| 2022-08-26 | 2022-08-24 | 1278.000 | 33,130 | +40 | 0.01% | 42,340,140 |
| 2022-08-22 | 2022-08-18 | 1287.500 | 33,090 | +50 | 0.01% | 42,603,375 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 33,040 | -500 | 0.01% | 43,381,520 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 33,540 | -75 | 0.01% | 43,216,290 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 33,615 | -300 | 0.01% | 43,581,848 |
| 2022-08-03 | 2022-08-01 | 1290.500 | 33,915 | -500 | 0.01% | 43,767,308 |
| 2022-08-02 | 2022-07-29 | 1292.000 | 34,415 | +50 | 0.01% | 44,464,180 |
| 2022-07-28 | 2022-07-26 | 1261.500 | 34,365 | -500 | 0.01% | 43,351,448 |
| 2022-07-27 | 2022-07-25 | 1263.000 | 34,865 | +500 | 0.01% | 44,034,495 |
| 2022-07-19 | 2022-07-15 | 1246.500 | 34,365 | -130 | 0.01% | 42,835,972 |
| 2022-07-13 | 2022-07-11 | 1271.500 | 34,495 | +50 | 0.01% | 43,860,392 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 34,445 | +75 | 0.01% | 44,106,822 |
| 2022-07-07 | 2022-07-05 | 1321.500 | 34,370 | +100 | 0.01% | 45,419,955 |
| 2022-07-06 | 2022-07-04 | 1324.000 | 34,270 | -500 | 0.01% | 45,373,480 |
| 2022-06-28 | 2022-06-24 | 1340.000 | 34,770 | -100 | 0.01% | 46,591,800 |
| 2022-06-21 | 2022-06-17 | 1353.000 | 34,870 | +300 | 0.01% | 47,179,110 |
| 2022-06-20 | 2022-06-16 | 1339.000 | 34,570 | -100 | 0.01% | 46,289,230 |
| 2022-06-17 | 2022-06-15 | 1333.000 | 34,670 | -100 | 0.01% | 46,215,110 |
| 2022-06-16 | 2022-06-14 | 1338.000 | 34,770 | +40 | 0.01% | 46,522,260 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 34,730 | -1,180 | 0.01% | 47,215,435 |
| 2022-06-09 | 2022-06-07 | 1347.500 | 35,910 | -130 | 0.01% | 48,388,725 |
| 2022-05-30 | 2022-05-26 | 1353.000 | 36,040 | +400 | 0.01% | 48,762,120 |
| 2022-05-26 | 2022-05-24 | 1361.000 | 35,640 | -470 | 0.01% | 48,506,040 |
| 2022-05-23 | 2022-05-19 | 1330.000 | 36,110 | +340 | 0.01% | 48,026,300 |
| 2022-05-20 | 2022-05-18 | 1329.000 | 35,770 | -5 | 0.01% | 47,538,330 |
| 2022-05-18 | 2022-05-16 | 1313.000 | 35,775 | +100 | 0.01% | 46,972,575 |
| 2022-05-17 | 2022-05-13 | 1335.500 | 35,675 | -15 | 0.01% | 47,643,962 |
| 2022-05-13 | 2022-05-11 | 1355.000 | 35,690 | -20 | 0.01% | 48,359,950 |
| 2022-05-12 | 2022-05-10 | 1362.000 | 35,710 | +135 | 0.01% | 48,637,020 |
| 2022-05-10 | 2022-05-05 | 1386.000 | 35,575 | -155 | 0.01% | 49,306,950 |
| 2022-05-06 | 2022-05-04 | 1370.000 | 35,730 | +500 | 0.01% | 48,950,100 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 35,230 | +360 | 0.01% | 47,912,800 |
| 2022-05-04 | 2022-04-29 | 1407.000 | 34,870 | +25 | 0.01% | 49,062,090 |
| 2022-05-03 | 2022-04-28 | 1381.500 | 34,845 | +55 | 0.01% | 48,138,368 |
| 2022-04-29 | 2022-04-27 | 1390.000 | 34,790 | -750 | 0.01% | 48,358,100 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 35,540 | +125 | 0.01% | 49,258,440 |
| 2022-04-27 | 2022-04-25 | 1400.000 | 35,415 | -45 | 0.01% | 49,581,000 |
| 2022-04-20 | 2022-04-14 | 1438.000 | 35,460 | +80 | 0.01% | 50,991,480 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 35,380 | +50 | 0.01% | 50,947,200 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 35,330 | +30 | 0.01% | 50,468,905 |
| 2022-04-13 | 2022-04-11 | 1424.000 | 35,300 | -300 | 0.01% | 50,267,200 |
| 2022-04-12 | 2022-04-08 | 1413.500 | 35,600 | +2,010 | 0.01% | 50,320,600 |
| 2022-04-07 | 2022-04-04 | 1411.000 | 33,590 | -20 | 0.01% | 47,395,490 |
| 2022-04-06 | 2022-04-01 | 1411.500 | 33,610 | +15 | 0.01% | 47,440,515 |
| 2022-04-01 | 2022-03-30 | 1404.000 | 33,595 | -365 | 0.01% | 47,167,380 |
| 2022-03-31 | 2022-03-29 | 1402.000 | 33,960 | +60 | 0.01% | 47,611,920 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 33,900 | -45 | 0.01% | 48,375,300 |
| 2022-03-21 | 2022-03-17 | 1413.000 | 33,945 | -200 | 0.01% | 47,964,285 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 34,145 | -90 | 0.01% | 47,768,855 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 34,235 | -270 | 0.01% | 48,254,232 |
| 2022-03-16 | 2022-03-14 | 1442.500 | 34,505 | -290 | 0.01% | 49,773,462 |
| 2022-03-15 | 2022-03-11 | 1455.000 | 34,795 | -20 | 0.01% | 50,626,725 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 34,815 | +140 | 0.01% | 50,272,860 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 34,675 | -410 | 0.01% | 51,700,425 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 35,085 | -1,770 | 0.01% | 51,013,590 |
| 2022-03-08 | 2022-03-04 | 1415.000 | 36,855 | +570 | 0.01% | 52,149,825 |
| 2022-03-07 | 2022-03-03 | 1409.000 | 36,285 | -145 | 0.01% | 51,125,565 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 36,430 | -200 | 0.01% | 51,675,955 |
| 2022-03-03 | 2022-03-01 | 1391.000 | 36,630 | -3,500 | 0.01% | 50,952,330 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 40,130 | +40 | 0.01% | 55,901,090 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 40,090 | +1,040 | 0.01% | 56,807,530 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 39,050 | -200 | 0.01% | 54,299,025 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 39,250 | -300 | 0.01% | 54,027,625 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 39,550 | -120 | 0.01% | 54,460,350 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 39,670 | -10,220 | 0.01% | 53,554,500 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 49,890 | -650 | 0.01% | 68,174,685 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 50,540 | -100 | 0.01% | 68,330,080 |
| 2022-02-15 | 2022-02-11 | 1330.000 | 50,640 | -50 | 0.01% | 67,351,200 |
| 2022-02-11 | 2022-02-09 | 1329.500 | 50,690 | -350 | 0.01% | 67,392,355 |
| 2022-02-08 | 2022-02-04 | 1315.000 | 51,040 | -100 | 0.01% | 67,117,600 |
| 2022-02-07 | 2022-01-31 | 1301.000 | 51,140 | +9,095 | 0.01% | 66,533,140 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 42,045 | +950 | 0.01% | 55,415,310 |
| 2022-01-28 | 2022-01-26 | 1340.500 | 41,095 | -160 | 0.01% | 55,087,848 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 41,255 | +3,500 | 0.01% | 55,240,445 |
| 2022-01-26 | 2022-01-24 | 1337.000 | 37,755 | +1,000 | 0.01% | 50,478,435 |
| 2022-01-25 | 2022-01-21 | 1338.000 | 36,755 | -700 | 0.01% | 49,178,190 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 37,455 | -120 | 0.01% | 50,096,062 |
| 2022-01-18 | 2022-01-14 | 1327.500 | 37,575 | -315 | 0.01% | 49,880,812 |
| 2022-01-17 | 2022-01-13 | 1329.000 | 37,890 | -40 | 0.01% | 50,355,810 |
| 2022-01-14 | 2022-01-12 | 1322.500 | 37,930 | -310 | 0.01% | 50,162,425 |
| 2022-01-12 | 2022-01-10 | 1308.000 | 38,240 | -65 | 0.01% | 50,017,920 |
| 2022-01-07 | 2022-01-05 | 1320.000 | 38,305 | -385 | 0.01% | 50,562,600 |
| 2022-01-05 | 2022-01-03 | 1328.000 | 38,690 | -190 | 0.01% | 51,380,320 |
| 2021-12-30 | 2021-12-28 | 1322.000 | 38,880 | -130 | 0.01% | 51,399,360 |
| 2021-12-21 | 2021-12-17 | 1321.000 | 39,010 | -100 | 0.01% | 51,532,210 |
| 2021-12-15 | 2021-12-13 | 1298.000 | 39,110 | -200 | 0.01% | 50,764,780 |
| 2021-12-09 | 2021-12-07 | 1296.000 | 39,310 | -600 | 0.01% | 50,945,760 |
| 2021-12-08 | 2021-12-06 | 1298.000 | 39,910 | +80 | 0.01% | 51,803,180 |
| 2021-12-07 | 2021-12-03 | 1289.000 | 39,830 | -460 | 0.01% | 51,340,870 |
| 2021-12-06 | 2021-12-02 | 1291.000 | 40,290 | +80 | 0.01% | 52,014,390 |
| 2021-12-01 | 2021-11-29 | 1308.000 | 40,210 | +40 | 0.01% | 52,594,680 |
| 2021-11-29 | 2021-11-25 | 1308.000 | 40,170 | +340 | 0.01% | 52,542,360 |
| 2021-11-22 | 2021-11-18 | 1358.000 | 39,830 | -100 | 0.01% | 54,089,140 |
| 2021-11-19 | 2021-11-17 | 1349.000 | 39,930 | -60 | 0.01% | 53,865,570 |
| 2021-11-18 | 2021-11-16 | 1359.000 | 39,990 | -9,900 | 0.01% | 54,346,410 |
| 2021-11-10 | 2021-11-08 | 1322.500 | 49,890 | -100 | 0.01% | 65,979,525 |
| 2021-11-09 | 2021-11-05 | 1308.000 | 49,990 | -35 | 0.01% | 65,386,920 |
| 2021-11-08 | 2021-11-04 | 1288.500 | 50,025 | -20 | 0.01% | 64,457,212 |
| 2021-11-01 | 2021-10-28 | 1313.000 | 50,045 | -10,000 | 0.01% | 65,709,085 |
| 2021-10-29 | 2021-10-27 | 1302.000 | 60,045 | +5 | 0.02% | 78,178,590 |
| 2021-10-27 | 2021-10-25 | 1308.000 | 60,040 | -35 | 0.02% | 78,532,320 |
| 2021-10-26 | 2021-10-22 | 1304.000 | 60,075 | +60 | 0.02% | 78,337,800 |
| 2021-10-25 | 2021-10-21 | 1296.000 | 60,015 | -100 | 0.02% | 77,779,440 |
| 2021-10-20 | 2021-10-18 | 1282.000 | 60,115 | +35 | 0.02% | 77,067,430 |
| 2021-10-19 | 2021-10-15 | 1301.500 | 60,080 | -155 | 0.02% | 78,194,120 |
| 2021-10-11 | 2021-10-07 | 1286.000 | 60,235 | -60 | 0.02% | 77,462,210 |
| 2021-10-08 | 2021-10-06 | 1272.000 | 60,295 | -30 | 0.02% | 76,695,240 |
| 2021-10-06 | 2021-10-04 | 1276.000 | 60,325 | -90 | 0.02% | 76,974,700 |
| 2021-09-30 | 2021-09-28 | 1268.500 | 60,415 | +55 | 0.02% | 76,636,428 |
| 2021-09-28 | 2021-09-24 | 1276.500 | 60,360 | +35 | 0.02% | 77,049,540 |
| 2021-09-20 | 2021-09-16 | 1299.500 | 60,325 | -25 | 0.02% | 78,392,338 |
| 2021-09-17 | 2021-09-15 | 1310.000 | 60,350 | -125 | 0.02% | 79,058,500 |
| 2021-09-16 | 2021-09-14 | 1302.000 | 60,475 | -150 | 0.02% | 78,738,450 |
| 2021-09-15 | 2021-09-13 | 1302.500 | 60,625 | +100 | 0.02% | 78,964,062 |
| 2021-09-14 | 2021-09-10 | 1312.000 | 60,525 | -150 | 0.02% | 79,408,800 |
| 2021-09-13 | 2021-09-09 | 1300.500 | 60,675 | +100 | 0.02% | 78,907,838 |
| 2021-09-07 | 2021-09-03 | 1315.000 | 60,575 | -850 | 0.02% | 79,656,125 |
| 2021-09-06 | 2021-09-02 | 1319.000 | 61,425 | -45 | 0.02% | 81,019,575 |
| 2021-09-03 | 2021-09-01 | 1311.000 | 61,470 | -15 | 0.02% | 80,587,170 |
| 2021-09-02 | 2021-08-31 | 1320.500 | 61,485 | -15 | 0.02% | 81,190,942 |
| 2021-09-01 | 2021-08-30 | 1322.000 | 61,500 | -50 | 0.02% | 81,303,000 |
| 2021-08-27 | 2021-08-25 | 1306.500 | 61,550 | -635 | 0.02% | 80,415,075 |
| 2021-08-20 | 2021-08-18 | 1304.000 | 62,185 | +60 | 0.02% | 81,089,240 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 62,125 | -405 | 0.02% | 81,104,188 |
| 2021-08-18 | 2021-08-16 | 1292.500 | 62,530 | -75 | 0.02% | 80,820,025 |
| 2021-08-17 | 2021-08-13 | 1279.500 | 62,605 | -320 | 0.02% | 80,103,098 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 62,925 | -10 | 0.02% | 80,544,000 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 62,935 | -1,480 | 0.02% | 79,361,035 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 64,415 | +930 | 0.02% | 81,420,560 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 63,485 | +605 | 0.02% | 80,721,178 |
| 2021-08-10 | 2021-08-06 | 1303.000 | 62,880 | +75 | 0.02% | 81,932,640 |
| 2021-08-09 | 2021-08-05 | 1319.500 | 62,805 | -50 | 0.02% | 82,871,198 |
| 2021-08-04 | 2021-08-02 | 1314.000 | 62,855 | -15 | 0.02% | 82,591,470 |
| 2021-08-03 | 2021-07-30 | 1332.000 | 62,870 | -100 | 0.02% | 83,742,840 |
| 2021-08-02 | 2021-07-29 | 1325.000 | 62,970 | -300 | 0.02% | 83,435,250 |
| 2021-07-29 | 2021-07-27 | 1306.000 | 63,270 | +100 | 0.02% | 82,630,620 |
| 2021-07-28 | 2021-07-26 | 1315.000 | 63,170 | -50 | 0.02% | 83,068,550 |
| 2021-07-26 | 2021-07-22 | 1309.000 | 63,220 | -70 | 0.02% | 82,754,980 |
| 2021-07-22 | 2021-07-20 | 1319.000 | 63,290 | -100 | 0.02% | 83,479,510 |
| 2021-07-21 | 2021-07-19 | 1311.000 | 63,390 | -275 | 0.02% | 83,104,290 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 63,665 | -55 | 0.02% | 84,833,612 |
| 2021-07-16 | 2021-07-14 | 1315.000 | 63,720 | -1,075 | 0.02% | 83,791,800 |
| 2021-07-13 | 2021-07-09 | 1315.000 | 64,795 | -40 | 0.02% | 85,205,425 |
| 2021-07-12 | 2021-07-08 | 1314.500 | 64,835 | +600 | 0.02% | 85,225,608 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 64,235 | -130 | 0.02% | 84,404,790 |
| 2021-07-07 | 2021-07-05 | 1305.000 | 64,365 | -60 | 0.02% | 83,996,325 |
| 2021-07-06 | 2021-07-02 | 1293.000 | 64,425 | -90 | 0.02% | 83,301,525 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 64,515 | -1,950 | 0.02% | 82,321,140 |
| 2021-07-02 | 2021-06-29 | 1285.000 | 66,465 | -45 | 0.02% | 85,407,525 |
| 2021-06-29 | 2021-06-25 | 1295.000 | 66,510 | +2,035 | 0.02% | 86,130,450 |
| 2021-06-25 | 2021-06-23 | 1296.000 | 64,475 | +215 | 0.02% | 83,559,600 |
| 2021-06-24 | 2021-06-22 | 1292.000 | 64,260 | -20 | 0.02% | 83,023,920 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 64,280 | +725 | 0.02% | 83,146,180 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 63,555 | +290 | 0.02% | 82,971,052 |
| 2021-06-18 | 2021-06-16 | 1352.000 | 63,265 | -110 | 0.02% | 85,534,280 |
| 2021-06-16 | 2021-06-11 | 1379.000 | 63,375 | -1,390 | 0.02% | 87,394,125 |
| 2021-06-15 | 2021-06-10 | 1360.000 | 64,765 | +500 | 0.02% | 88,080,400 |
| 2021-06-11 | 2021-06-09 | 1373.000 | 64,265 | -25 | 0.02% | 88,235,845 |
| 2021-06-08 | 2021-06-04 | 1359.000 | 64,290 | +710 | 0.02% | 87,370,110 |
| 2021-06-07 | 2021-06-03 | 1375.500 | 63,580 | +265 | 0.02% | 87,454,290 |
| 2021-06-04 | 2021-06-02 | 1378.000 | 63,315 | +100 | 0.02% | 87,248,070 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 63,215 | -600 | 0.02% | 86,857,410 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 63,815 | +5 | 0.02% | 88,160,422 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 63,810 | -135 | 0.02% | 88,536,375 |
| 2021-05-27 | 2021-05-25 | 1367.500 | 63,945 | -105 | 0.02% | 87,444,788 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 64,050 | +75 | 0.02% | 87,620,400 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 63,975 | +30 | 0.02% | 87,293,888 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 63,945 | -180 | 0.02% | 87,061,118 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 64,125 | -190 | 0.02% | 87,145,875 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 64,315 | -675 | 0.02% | 85,764,052 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 64,990 | +325 | 0.02% | 85,786,800 |
| 2021-05-14 | 2021-05-12 | 1332.500 | 64,665 | +1,105 | 0.02% | 86,166,112 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 63,560 | -110 | 0.02% | 84,789,040 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 63,670 | +5 | 0.02% | 85,158,625 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 63,665 | -9,545 | 0.02% | 84,196,962 |
| 2021-05-10 | 2021-05-06 | 1303.500 | 73,210 | -635 | 0.02% | 95,429,235 |
| 2021-05-06 | 2021-05-04 | 1302.000 | 73,845 | -1,840 | 0.02% | 96,146,190 |
| 2021-05-04 | 2021-04-30 | 1285.000 | 75,685 | +140 | 0.02% | 97,255,225 |
| 2021-05-03 | 2021-04-29 | 1295.000 | 75,545 | -60 | 0.02% | 97,830,775 |
| 2021-04-30 | 2021-04-28 | 1287.000 | 75,605 | +100 | 0.02% | 97,303,635 |
| 2021-04-29 | 2021-04-27 | 1293.000 | 75,505 | +500 | 0.02% | 97,627,965 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 75,005 | +1,015 | 0.02% | 96,868,958 |
| 2021-04-27 | 2021-04-23 | 1296.500 | 73,990 | -5 | 0.02% | 95,928,035 |
| 2021-04-26 | 2021-04-22 | 1303.000 | 73,995 | -85 | 0.02% | 96,415,485 |
| 2021-04-23 | 2021-04-21 | 1294.000 | 74,080 | -65 | 0.02% | 95,859,520 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 74,145 | +55 | 0.02% | 96,388,500 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 74,090 | -10 | 0.02% | 95,094,515 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 74,100 | +90 | 0.02% | 93,884,700 |
| 2021-04-13 | 2021-04-09 | 1268.500 | 74,010 | -2,485 | 0.02% | 93,881,685 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 76,495 | +1,875 | 0.02% | 97,186,898 |
| 2021-04-08 | 2021-04-01 | 1251.000 | 74,620 | -300 | 0.02% | 93,349,620 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 74,920 | +375 | 0.02% | 91,964,300 |
| 2021-04-01 | 2021-03-30 | 1238.500 | 74,545 | +80 | 0.02% | 92,323,982 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 74,465 | -780 | 0.02% | 93,416,342 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 75,245 | -6,015 | 0.02% | 95,109,680 |
| 2021-03-22 | 2021-03-18 | 1265.000 | 81,260 | +705 | 0.02% | 102,793,900 |
| 2021-03-19 | 2021-03-17 | 1262.500 | 80,555 | +420 | 0.02% | 101,700,688 |
| 2021-03-18 | 2021-03-16 | 1256.500 | 80,135 | -35 | 0.02% | 100,689,628 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 80,170 | +40 | 0.02% | 100,533,180 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 80,130 | -105 | 0.02% | 99,040,680 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 80,235 | -895 | 0.02% | 99,009,990 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 81,130 | +340 | 0.02% | 101,169,110 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 80,790 | +100 | 0.02% | 101,755,005 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 80,690 | +165 | 0.02% | 100,862,500 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 80,525 | +340 | 0.02% | 102,669,375 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 80,185 | +35 | 0.02% | 102,877,355 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 80,150 | -30 | 0.02% | 105,277,025 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 80,180 | +380 | 0.02% | 104,594,810 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 79,800 | +245 | 0.02% | 102,942,000 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 79,555 | -3,385 | 0.02% | 103,023,725 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 82,940 | +150 | 0.02% | 107,780,530 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 82,790 | -40 | 0.02% | 110,566,045 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 82,830 | +90 | 0.02% | 110,743,710 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 82,740 | -30 | 0.02% | 109,134,060 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 82,770 | -6,130 | 0.02% | 108,221,775 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 88,900 | +15 | 0.02% | 117,925,850 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 88,885 | +325 | 0.02% | 118,528,148 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 88,560 | -130 | 0.02% | 120,087,360 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 88,690 | -4,000 | 0.02% | 118,268,115 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 92,690 | -25 | 0.02% | 124,297,290 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 92,715 | -260 | 0.02% | 124,794,390 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 92,975 | -80 | 0.02% | 125,748,688 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 93,055 | +4,000 | 0.02% | 126,136,052 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 89,055 | -70 | 0.02% | 120,090,668 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 89,125 | +25 | 0.02% | 119,071,000 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 89,100 | +105 | 0.02% | 118,903,950 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 88,995 | -7,950 | 0.02% | 119,876,265 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 96,945 | +80 | 0.02% | 129,712,410 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 96,865 | -2,150 | 0.02% | 130,961,480 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 99,015 | +2,155 | 0.02% | 133,076,160 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 96,860 | -3,970 | 0.02% | 133,860,520 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 100,830 | +1,010 | 0.02% | 140,859,510 |
| 2021-01-08 | 2021-01-06 | 1416.000 | 99,820 | -50 | 0.02% | 141,345,120 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 99,870 | +300 | 0.02% | 140,916,570 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 99,570 | -195 | 0.02% | 139,149,075 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 99,765 | -450 | 0.02% | 137,077,110 |
| 2021-01-04 | 2020-12-29 | 1367.000 | 100,215 | +60 | 0.02% | 136,993,905 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 100,155 | -40 | 0.02% | 137,312,505 |
| 2020-12-29 | 2020-12-24 | 1365.500 | 100,195 | -360 | 0.02% | 136,816,272 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 100,555 | +90 | 0.03% | 136,603,968 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 100,465 | -90 | 0.03% | 138,641,700 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 100,555 | -120 | 0.03% | 137,559,240 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 100,675 | -190 | 0.03% | 137,270,362 |
| 2020-12-18 | 2020-12-16 | 1347.500 | 100,865 | -130 | 0.03% | 135,915,588 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 100,995 | -15 | 0.03% | 134,626,335 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 101,010 | +350 | 0.03% | 134,494,815 |
| 2020-12-14 | 2020-12-10 | 1336.500 | 100,660 | +100 | 0.03% | 134,532,090 |
| 2020-12-11 | 2020-12-09 | 1350.000 | 100,560 | -600 | 0.02% | 135,756,000 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 101,160 | -130 | 0.03% | 137,172,960 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 101,290 | -460 | 0.03% | 135,475,375 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 101,750 | -235 | 0.03% | 136,650,250 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 101,985 | +125 | 0.03% | 134,824,170 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 101,860 | +100 | 0.02% | 132,825,440 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 101,760 | +415 | 0.02% | 132,033,600 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 101,345 | +10 | 0.02% | 133,471,365 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 101,335 | +75 | 0.02% | 133,762,200 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 101,260 | -215 | 0.02% | 133,460,680 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 101,475 | +390 | 0.02% | 135,113,962 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 101,085 | +20 | 0.02% | 137,071,260 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 101,065 | +120 | 0.02% | 137,145,205 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 100,945 | -440 | 0.02% | 137,789,925 |
| 2020-11-19 | 2020-11-17 | 1372.000 | 101,385 | +10 | 0.02% | 139,100,220 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 101,375 | +10 | 0.02% | 139,492,000 |
| 2020-11-17 | 2020-11-13 | 1367.000 | 101,365 | +800 | 0.02% | 138,565,955 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 100,565 | +735 | 0.02% | 136,768,400 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 99,830 | +20 | 0.02% | 136,367,780 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 99,810 | +1,205 | 0.02% | 136,939,320 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 98,605 | +425 | 0.02% | 140,216,310 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 98,180 | -785 | 0.02% | 139,121,060 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 98,965 | -100 | 0.02% | 137,610,832 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 99,065 | +75 | 0.02% | 136,016,245 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 98,990 | -675 | 0.02% | 136,160,745 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 99,665 | +560 | 0.02% | 136,341,720 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 99,105 | -35 | 0.02% | 137,260,425 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 99,140 | +1,175 | 0.02% | 137,011,480 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 97,965 | -10 | 0.02% | 135,877,455 |
| 2020-10-27 | 2020-10-22 | 1393.000 | 97,975 | -50 | 0.02% | 136,479,175 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 98,025 | -345 | 0.02% | 137,038,950 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 98,370 | -10 | 0.02% | 136,094,895 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 98,380 | -40 | 0.02% | 136,895,770 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 98,420 | -140 | 0.02% | 136,705,380 |
| 2020-10-19 | 2020-10-15 | 1384.500 | 98,560 | +80 | 0.02% | 136,456,320 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 98,480 | +290 | 0.02% | 135,705,440 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 98,190 | -1,955 | 0.02% | 137,760,570 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 100,145 | +2,150 | 0.02% | 139,451,912 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 97,995 | -95 | 0.02% | 135,037,110 |
| 2020-10-07 | 2020-10-05 | 1380.000 | 98,090 | +55 | 0.02% | 135,364,200 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 98,035 | +350 | 0.02% | 134,749,108 |
| 2020-10-05 | 2020-09-29 | 1366.500 | 97,685 | +50 | 0.02% | 133,486,552 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 97,635 | +110 | 0.02% | 133,222,958 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 97,525 | +190 | 0.02% | 131,951,325 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 97,335 | +335 | 0.02% | 132,716,272 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 97,000 | +1,610 | 0.02% | 134,151,000 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 95,390 | +75 | 0.02% | 134,786,070 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 95,315 | +200 | 0.02% | 136,252,792 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 95,115 | +30 | 0.02% | 135,871,778 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 95,085 | -140 | 0.02% | 134,640,360 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 95,225 | -70 | 0.02% | 134,172,025 |
| 2020-09-11 | 2020-09-09 | 1405.000 | 95,295 | +10 | 0.02% | 133,889,475 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 95,285 | +240 | 0.02% | 134,161,280 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 95,045 | +230 | 0.02% | 133,110,522 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 94,815 | +340 | 0.02% | 133,689,150 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 94,475 | +5,950 | 0.02% | 133,682,125 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 88,525 | +20 | 0.02% | 126,103,862 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 88,505 | +20 | 0.02% | 128,509,260 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 88,485 | -200 | 0.02% | 126,179,610 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 88,685 | +1,035 | 0.02% | 125,710,988 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 87,650 | -40 | 0.02% | 122,359,400 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 87,690 | -2,040 | 0.02% | 123,467,520 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 89,730 | +50 | 0.02% | 127,102,545 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 89,680 | +1,660 | 0.02% | 126,493,640 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 88,020 | -60 | 0.02% | 127,584,990 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 88,080 | +200 | 0.02% | 128,772,960 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 87,880 | +190 | 0.02% | 124,745,660 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 87,690 | -1,520 | 0.02% | 123,292,140 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 89,210 | -4,615 | 0.02% | 126,276,755 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 93,825 | -2,435 | 0.02% | 136,280,812 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 96,260 | -870 | 0.02% | 142,464,800 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 97,130 | +305 | 0.02% | 145,937,825 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 96,825 | -875 | 0.02% | 144,027,188 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 97,700 | -35 | 0.02% | 144,791,400 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 97,735 | +375 | 0.02% | 140,738,400 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 97,360 | +225 | 0.02% | 139,955,000 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 97,135 | -205 | 0.02% | 140,068,670 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 97,340 | +720 | 0.02% | 138,612,160 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 96,620 | +895 | 0.02% | 137,828,430 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 95,725 | -975 | 0.02% | 133,153,475 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 96,700 | +845 | 0.02% | 136,250,300 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 95,855 | +650 | 0.02% | 132,615,392 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 95,205 | +930 | 0.02% | 130,145,235 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 94,275 | -1,470 | 0.02% | 127,648,350 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 95,745 | +5,400 | 0.02% | 127,245,105 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 90,345 | +320 | 0.02% | 119,390,918 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 90,025 | +200 | 0.02% | 118,067,788 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 89,825 | +40 | 0.02% | 118,254,612 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 89,785 | +25,000 | 0.02% | 118,516,200 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 64,785 | +120 | 0.02% | 85,030,312 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 64,665 | +250 | 0.02% | 84,969,810 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 64,415 | +1,660 | 0.02% | 84,448,065 |
| 2020-07-13 | 2020-07-09 | 1322.000 | 62,755 | +200 | 0.02% | 82,962,110 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 62,555 | +1,000 | 0.02% | 81,884,495 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 61,555 | +325 | 0.01% | 80,021,500 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 61,230 | +1,100 | 0.01% | 79,139,775 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 60,130 | +1,295 | 0.01% | 77,838,285 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 58,835 | +880 | 0.01% | 75,838,315 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 57,955 | +100 | 0.01% | 74,993,770 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 57,855 | +30 | 0.01% | 74,575,095 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 57,825 | +600 | 0.01% | 74,305,125 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 57,225 | -1,365 | 0.01% | 73,906,088 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 58,590 | -520 | 0.01% | 74,995,200 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 59,110 | -60 | 0.02% | 74,123,940 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 59,170 | -140 | 0.02% | 74,642,955 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 59,310 | -540 | 0.02% | 74,997,495 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 59,850 | -100 | 0.02% | 74,902,275 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 59,950 | +20 | 0.02% | 74,397,950 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 59,930 | -430 | 0.02% | 74,163,375 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 60,360 | +495 | 0.02% | 75,118,020 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 59,865 | +200 | 0.02% | 74,292,465 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 59,665 | -500 | 0.02% | 75,774,550 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 60,165 | +50 | 0.02% | 75,627,405 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 60,115 | +160 | 0.02% | 74,903,290 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 59,955 | +200 | 0.02% | 75,723,165 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 59,755 | +20 | 0.02% | 75,470,565 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 59,735 | +10 | 0.02% | 75,982,920 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 59,725 | +10 | 0.02% | 75,611,850 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 59,715 | +500 | 0.02% | 76,136,625 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 59,215 | +220 | 0.02% | 74,729,330 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 58,995 | +10 | 0.02% | 75,749,580 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 58,985 | +295 | 0.02% | 74,851,965 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 58,690 | +150 | 0.02% | 73,421,190 |
| 2020-05-15 | 2020-05-13 | 1242.000 | 58,540 | +850 | 0.02% | 72,706,680 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 57,690 | +160 | 0.02% | 71,650,980 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 57,530 | +10 | 0.02% | 71,567,320 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 57,520 | +405 | 0.02% | 70,979,680 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 57,115 | +5 | 0.02% | 70,822,600 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 57,110 | +80 | 0.02% | 71,101,950 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 57,030 | +15 | 0.02% | 70,888,290 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 57,015 | +5 | 0.02% | 70,641,585 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 57,010 | +30 | 0.02% | 71,547,550 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 56,980 | +70 | 0.02% | 71,737,820 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 56,910 | +30 | 0.02% | 71,365,140 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 56,880 | +40 | 0.02% | 70,303,680 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 56,840 | -50 | 0.02% | 70,708,960 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 56,890 | +200 | 0.02% | 69,519,580 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 56,690 | +160 | 0.02% | 70,068,840 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 56,530 | -100 | 0.02% | 70,210,260 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 56,630 | -2,240 | 0.02% | 71,240,540 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 58,870 | +500 | 0.02% | 71,585,920 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 58,370 | -80 | 0.02% | 70,394,220 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 58,450 | -570 | 0.02% | 70,198,450 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 59,020 | -230 | 0.02% | 70,351,840 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 59,250 | +2,200 | 0.02% | 69,915,000 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 57,050 | +50 | 0.02% | 66,349,150 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 57,000 | +260 | 0.02% | 66,462,000 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 56,740 | +15,000 | 0.02% | 66,953,200 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 41,740 | +560 | 0.01% | 49,253,200 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 41,180 | +260 | 0.01% | 48,139,420 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 40,920 | -360 | 0.01% | 48,367,440 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 41,280 | -40 | 0.01% | 47,595,840 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 41,320 | -100 | 0.01% | 44,914,840 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 41,420 | +570 | 0.01% | 45,686,260 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 40,850 | -170 | 0.01% | 44,199,700 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 41,020 | +640 | 0.01% | 44,875,880 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 40,380 | +700 | 0.01% | 43,812,300 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 39,680 | +1,470 | 0.01% | 44,441,600 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 38,210 | +60 | 0.01% | 44,552,860 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 38,150 | +300 | 0.01% | 45,818,150 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 37,850 | +710 | 0.01% | 45,987,750 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 37,140 | +320 | 0.01% | 45,719,340 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 36,820 | -230 | 0.01% | 45,030,860 |
| 2020-03-09 | 2020-03-05 | 1199.000 | 37,050 | +140 | 0.01% | 44,422,950 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 36,910 | -60 | 0.01% | 44,070,540 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 36,970 | +300 | 0.01% | 43,217,930 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 36,670 | +70 | 0.01% | 43,013,910 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 36,600 | +390 | 0.01% | 43,773,600 |
| 2020-03-02 | 2020-02-27 | 1209.000 | 36,210 | -2,580 | 0.01% | 43,777,890 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 38,790 | +3,600 | 0.01% | 46,858,320 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 35,190 | +600 | 0.01% | 42,333,570 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 34,590 | -240 | 0.01% | 42,407,340 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 34,830 | -300 | 0.01% | 41,726,340 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 35,130 | +3,400 | 0.01% | 41,172,360 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 31,730 | +370 | 0.01% | 37,251,020 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 31,360 | +250 | 0.01% | 36,440,320 |
| 2020-02-19 | 2020-02-17 | 1155.000 | 31,110 | +460 | 0.01% | 35,932,050 |
| 2020-02-18 | 2020-02-14 | 1153.000 | 30,650 | -100 | 0.01% | 35,339,450 |
| 2020-02-17 | 2020-02-13 | 1153.000 | 30,750 | -540 | 0.01% | 35,454,750 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 31,290 | +400 | 0.01% | 35,764,470 |
| 2020-02-12 | 2020-02-10 | 1149.000 | 30,890 | +300 | 0.01% | 35,492,610 |
| 2020-02-11 | 2020-02-07 | 1149.000 | 30,590 | -100 | 0.01% | 35,147,910 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 30,690 | +200 | 0.01% | 35,078,670 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 30,490 | +100 | 0.01% | 34,911,050 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 30,390 | +10 | 0.01% | 35,191,620 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 30,380 | -250 | 0.01% | 34,845,860 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 30,630 | -190 | 0.01% | 35,040,720 |
| 2020-01-29 | 2020-01-22 | 1138.000 | 30,820 | +100 | 0.01% | 35,073,160 |
| 2020-01-21 | 2020-01-17 | 1137.000 | 30,720 | -100 | 0.01% | 34,928,640 |
| 2020-01-17 | 2020-01-15 | 1136.000 | 30,820 | +500 | 0.01% | 35,011,520 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 30,320 | +110 | 0.01% | 34,261,600 |
| 2020-01-15 | 2020-01-13 | 1137.000 | 30,210 | -600 | 0.01% | 34,348,770 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 30,810 | +50 | 0.01% | 34,969,350 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 30,760 | -690 | 0.01% | 34,789,560 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 31,450 | -90 | 0.01% | 36,607,800 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 31,540 | -990 | 0.01% | 36,239,460 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 32,530 | -7,900 | 0.01% | 37,442,030 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 40,430 | -70 | 0.01% | 45,685,900 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 40,500 | +50 | 0.01% | 45,157,500 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 40,450 | +400 | 0.01% | 45,142,200 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 40,050 | -200 | 0.01% | 44,295,300 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 40,250 | +850 | 0.01% | 43,993,250 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 39,400 | -180 | 0.01% | 42,749,000 |
| 2019-12-23 | 2019-12-19 | 1081.000 | 39,580 | -100 | 0.01% | 42,785,980 |
| 2019-12-20 | 2019-12-18 | 1085.000 | 39,680 | -500 | 0.01% | 43,052,800 |
| 2019-12-19 | 2019-12-17 | 1086.000 | 40,180 | +40 | 0.01% | 43,635,480 |
| 2019-12-18 | 2019-12-16 | 1091.000 | 40,140 | -1,180 | 0.01% | 43,792,740 |
| 2019-12-17 | 2019-12-13 | 1082.000 | 41,320 | +150 | 0.01% | 44,708,240 |
| 2019-12-13 | 2019-12-11 | 1080.000 | 41,170 | -100 | 0.01% | 44,463,600 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 41,270 | +40 | 0.01% | 44,860,490 |
| 2019-12-09 | 2019-12-05 | 1088.000 | 41,230 | +140 | 0.01% | 44,858,240 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 41,090 | -120 | 0.01% | 45,075,730 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 41,210 | +500 | 0.01% | 44,465,590 |
| 2019-12-03 | 2019-11-29 | 1076.000 | 40,710 | +150 | 0.01% | 43,803,960 |
| 2019-12-02 | 2019-11-28 | 1075.000 | 40,560 | +100 | 0.01% | 43,602,000 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 40,460 | +30 | 0.01% | 43,575,420 |
| 2019-11-20 | 2019-11-18 | 1079.000 | 40,430 | +50 | 0.01% | 43,623,970 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 40,380 | +450 | 0.01% | 43,610,400 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 39,930 | +3,110 | 0.01% | 42,765,030 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 36,820 | +4,300 | 0.01% | 39,839,240 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 32,520 | +770 | 0.01% | 35,349,240 |
| 2019-11-11 | 2019-11-07 | 1097.000 | 31,750 | +600 | 0.01% | 34,829,750 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 31,150 | -2,400 | 0.01% | 34,233,850 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 33,550 | -120 | 0.01% | 37,307,600 |
| 2019-11-06 | 2019-11-04 | 1117.000 | 33,670 | -50 | 0.01% | 37,609,390 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 33,720 | -100 | 0.01% | 37,597,800 |
| 2019-11-04 | 2019-10-31 | 1107.000 | 33,820 | -2,000 | 0.01% | 37,438,740 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 35,820 | -270 | 0.01% | 39,437,820 |
| 2019-10-31 | 2019-10-29 | 1104.000 | 36,090 | -370 | 0.01% | 39,843,360 |
| 2019-10-30 | 2019-10-28 | 1113.000 | 36,460 | -680 | 0.01% | 40,579,980 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 37,140 | -50 | 0.01% | 41,336,820 |
| 2019-10-28 | 2019-10-24 | 1101.000 | 37,190 | +1,660 | 0.01% | 40,946,190 |
| 2019-10-25 | 2019-10-23 | 1104.000 | 35,530 | +50 | 0.01% | 39,225,120 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 35,480 | +170 | 0.01% | 39,028,000 |
| 2019-10-23 | 2019-10-21 | 1101.000 | 35,310 | -300 | 0.01% | 38,876,310 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 35,610 | +140 | 0.01% | 39,099,780 |
| 2019-10-17 | 2019-10-15 | 1104.000 | 35,470 | +60 | 0.01% | 39,158,880 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 35,410 | +50 | 0.01% | 39,021,820 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 35,360 | -120 | 0.01% | 39,320,320 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 35,480 | +30 | 0.01% | 39,560,200 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 35,450 | +160 | 0.01% | 39,562,200 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 35,290 | +340 | 0.01% | 39,383,640 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 34,950 | +2,070 | 0.01% | 38,270,250 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 32,880 | +430 | 0.01% | 36,233,760 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 32,450 | +90 | 0.01% | 35,922,150 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 32,360 | +100 | 0.01% | 36,049,040 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 32,260 | +3,200 | 0.01% | 36,582,840 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 29,060 | +4,780 | 0.01% | 32,779,680 |
| 2019-09-25 | 2019-09-23 | 1123.000 | 24,280 | -50 | 0.01% | 27,266,440 |
| 2019-09-24 | 2019-09-20 | 1111.000 | 24,330 | -740 | 0.01% | 27,030,630 |
| 2019-09-23 | 2019-09-19 | 1103.000 | 25,070 | +110 | 0.01% | 27,652,210 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 24,960 | +1,000 | 0.01% | 27,680,640 |
| 2019-09-19 | 2019-09-17 | 1106.000 | 23,960 | +150 | 0.01% | 26,499,760 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 23,810 | +100 | 0.01% | 26,429,100 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 23,710 | -150 | 0.01% | 26,104,710 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 23,860 | +540 | 0.01% | 26,389,160 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 23,320 | +500 | 0.01% | 25,955,160 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 22,820 | +1,210 | 0.01% | 25,489,940 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 21,610 | +70 | 0.01% | 24,613,790 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 21,540 | +180 | 0.01% | 24,447,900 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 21,360 | +50 | 0.01% | 24,222,240 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 21,310 | +370 | 0.01% | 24,016,370 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 20,940 | +870 | 0.01% | 23,683,140 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 20,070 | +150 | 0.01% | 22,879,800 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 19,920 | +550 | 0.01% | 22,748,640 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 19,370 | +750 | 0.01% | 22,004,320 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 18,620 | +680 | 0.01% | 21,096,460 |
| 2019-08-27 | 2019-08-23 | 1107.000 | 17,940 | +50 | 0.01% | 19,859,580 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 17,890 | +100 | 0.01% | 19,822,120 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 17,790 | -420 | 0.01% | 19,711,320 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 18,210 | +60 | 0.01% | 20,267,730 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 18,150 | +30 | 0.01% | 20,346,150 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 18,120 | -1,750 | 0.01% | 20,258,160 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 19,870 | +40 | 0.01% | 22,055,700 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 19,830 | +340 | 0.01% | 22,388,070 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 19,490 | +660 | 0.01% | 21,497,470 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 18,830 | +260 | 0.01% | 20,938,960 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 18,570 | +50 | 0.01% | 20,575,560 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 18,520 | +270 | 0.01% | 20,372,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 18,250 | -400 | 0.01% | 19,710,000 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 18,650 | +420 | 0.01% | 20,067,400 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 18,230 | -420 | 0.01% | 19,342,030 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 18,650 | +1,000 | 0.01% | 19,358,700 |
| 2019-08-02 | 2019-07-31 | 1056.000 | 17,650 | +150 | 0.01% | 18,638,400 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 17,500 | -250 | 0.01% | 18,410,000 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 17,750 | +50 | 0.01% | 18,548,750 |
| 2019-07-30 | 2019-07-26 | 1047.000 | 17,700 | +140 | 0.01% | 18,531,900 |
| 2019-07-29 | 2019-07-25 | 1052.000 | 17,560 | +1,610 | 0.01% | 18,473,120 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 15,950 | -810 | 0.01% | 16,715,600 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 16,760 | -750 | 0.01% | 17,765,600 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 17,510 | +200 | 0.01% | 18,140,360 |
| 2019-07-17 | 2019-07-15 | 1046.000 | 17,310 | +500 | 0.01% | 18,106,260 |
| 2019-07-16 | 2019-07-12 | 1042.000 | 16,810 | +820 | 0.01% | 17,516,020 |
| 2019-07-15 | 2019-07-11 | 1050.000 | 15,990 | +100 | 0.01% | 16,789,500 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 15,890 | +200 | 0.01% | 16,287,250 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 15,690 | +700 | 0.01% | 16,317,600 |
| 2019-07-08 | 2019-07-04 | 1037.000 | 14,990 | +300 | 0.01% | 15,544,630 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 14,690 | -480 | 0.01% | 15,409,810 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 15,170 | -560 | 0.01% | 15,549,250 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 15,730 | -500 | 0.01% | 16,327,740 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 16,230 | +200 | 0.01% | 17,122,650 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 16,030 | -1,440 | 0.01% | 16,366,630 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 17,470 | -1,500 | 0.01% | 17,819,400 |
| 2019-06-20 | 2019-06-18 | 994.500 | 18,970 | -50 | 0.01% | 18,865,665 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 19,020 | -800 | 0.01% | 19,039,020 |
| 2019-06-17 | 2019-06-13 | 987.500 | 19,820 | +400 | 0.01% | 19,572,250 |
| 2019-06-14 | 2019-06-12 | 987.000 | 19,420 | -60 | 0.01% | 19,167,540 |
| 2019-06-12 | 2019-06-10 | 980.000 | 19,480 | -1,120 | 0.01% | 19,090,400 |
| 2019-06-11 | 2019-06-06 | 987.000 | 20,600 | -170 | 0.01% | 20,332,200 |
| 2019-06-10 | 2019-06-05 | 986.000 | 20,770 | -840 | 0.01% | 20,479,220 |
| 2019-06-06 | 2019-06-04 | 982.500 | 21,610 | -80 | 0.01% | 21,231,825 |
| 2019-06-05 | 2019-06-03 | 973.000 | 21,690 | +360 | 0.01% | 21,104,370 |
| 2019-06-04 | 2019-05-31 | 959.500 | 21,330 | +100 | 0.01% | 20,466,135 |
| 2019-05-29 | 2019-05-27 | 953.000 | 21,230 | +20 | 0.01% | 20,232,190 |
| 2019-05-27 | 2019-05-23 | 944.500 | 21,210 | +50 | 0.01% | 20,032,845 |
| 2019-05-23 | 2019-05-21 | 946.000 | 21,160 | +20 | 0.01% | 20,017,360 |
| 2019-05-21 | 2019-05-17 | 954.000 | 21,140 | +120 | 0.01% | 20,167,560 |
| 2019-05-17 | 2019-05-15 | 960.000 | 21,020 | -100 | 0.01% | 20,179,200 |
| 2019-05-16 | 2019-05-14 | 962.500 | 21,120 | -60 | 0.01% | 20,328,000 |
| 2019-05-08 | 2019-05-06 | 949.500 | 21,180 | -20 | 0.01% | 20,110,410 |
| 2019-05-07 | 2019-05-03 | 941.000 | 21,200 | -150 | 0.01% | 19,949,200 |
| 2019-05-02 | 2019-04-29 | 949.500 | 21,350 | +20 | 0.01% | 20,271,825 |
| 2019-04-30 | 2019-04-26 | 949.000 | 21,330 | -1,000 | 0.01% | 20,242,170 |
| 2019-04-29 | 2019-04-25 | 947.000 | 22,330 | +20 | 0.01% | 21,146,510 |
| 2019-04-25 | 2019-04-23 | 944.000 | 22,310 | -300 | 0.01% | 21,060,640 |
| 2019-04-24 | 2019-04-18 | 945.500 | 22,610 | -600 | 0.01% | 21,377,755 |
| 2019-04-23 | 2019-04-17 | 947.500 | 23,210 | +3,000 | 0.01% | 21,991,475 |
| 2019-04-17 | 2019-04-15 | 952.500 | 20,210 | +60 | 0.01% | 19,250,025 |
| 2019-04-15 | 2019-04-11 | 967.500 | 20,150 | -20 | 0.01% | 19,495,125 |
| 2019-04-08 | 2019-04-03 | 958.000 | 20,170 | +50 | 0.01% | 19,322,860 |
| 2019-04-02 | 2019-03-29 | 956.000 | 20,120 | +310 | 0.01% | 19,234,720 |
| 2019-04-01 | 2019-03-28 | 971.500 | 19,810 | +550 | 0.01% | 19,245,415 |
| 2019-03-29 | 2019-03-27 | 973.500 | 19,260 | +30 | 0.01% | 18,749,610 |
| 2019-03-28 | 2019-03-26 | 977.000 | 19,230 | +160 | 0.01% | 18,787,710 |
| 2019-03-27 | 2019-03-25 | 977.000 | 19,070 | +140 | 0.01% | 18,631,390 |
| 2019-03-26 | 2019-03-22 | 973.500 | 18,930 | +100 | 0.01% | 18,428,355 |
| 2019-03-25 | 2019-03-21 | 978.000 | 18,830 | +520 | 0.01% | 18,415,740 |
| 2019-03-21 | 2019-03-19 | 967.000 | 18,310 | +300 | 0.01% | 17,705,770 |
| 2019-03-18 | 2019-03-14 | 965.500 | 18,010 | +560 | 0.01% | 17,388,655 |
| 2019-03-15 | 2019-03-13 | 968.000 | 17,450 | +1,050 | 0.01% | 16,891,600 |
| 2019-03-14 | 2019-03-12 | 959.500 | 16,400 | +370 | 0.01% | 15,735,800 |
| 2019-03-13 | 2019-03-11 | 961.000 | 16,030 | +950 | 0.01% | 15,404,830 |
| 2019-03-12 | 2019-03-08 | 960.000 | 15,080 | +260 | 0.01% | 14,476,800 |
| 2019-03-11 | 2019-03-07 | 952.500 | 14,820 | +130 | 0.01% | 14,116,050 |
| 2019-03-08 | 2019-03-06 | 957.000 | 14,690 | -1,880 | 0.01% | 14,058,330 |
| 2019-03-07 | 2019-03-05 | 953.500 | 16,570 | +50 | 0.01% | 15,799,495 |
| 2019-03-06 | 2019-03-04 | 957.500 | 16,520 | +310 | 0.01% | 15,817,900 |
| 2019-03-05 | 2019-03-01 | 971.000 | 16,210 | +130 | 0.01% | 15,739,910 |
| 2019-02-22 | 2019-02-20 | 995.500 | 16,080 | -100 | 0.01% | 16,007,640 |
| 2019-02-15 | 2019-02-13 | 973.000 | 16,180 | -100 | 0.01% | 15,743,140 |
| 2019-02-12 | 2019-02-08 | 971.000 | 16,280 | -30 | 0.01% | 15,807,880 |
| 2019-02-11 | 2019-02-04 | 974.000 | 16,310 | +190 | 0.01% | 15,885,940 |
| 2019-02-08 | 2019-01-31 | 979.000 | 16,120 | -8,400 | 0.01% | 15,781,480 |
| 2019-02-01 | 2019-01-30 | 974.500 | 24,520 | +8,350 | 0.01% | 23,894,740 |
| 2019-01-30 | 2019-01-28 | 966.000 | 16,170 | -70 | 0.01% | 15,620,220 |
| 2019-01-29 | 2019-01-25 | 953.000 | 16,240 | -50 | 0.01% | 15,476,720 |
| 2019-01-22 | 2019-01-18 | 957.000 | 16,290 | -240 | 0.01% | 15,589,530 |
| 2019-01-21 | 2019-01-17 | 958.500 | 16,530 | +990 | 0.01% | 15,844,005 |
| 2019-01-18 | 2019-01-16 | 956.500 | 15,540 | +50 | 0.01% | 14,864,010 |
| 2019-01-15 | 2019-01-11 | 959.500 | 15,490 | -2,240 | 0.01% | 14,862,655 |
| 2019-01-14 | 2019-01-10 | 960.000 | 17,730 | +2,240 | 0.01% | 17,020,800 |
| 2019-01-09 | 2019-01-07 | 956.500 | 15,490 | -20 | 0.01% | 14,816,185 |
| 2019-01-08 | 2019-01-04 | 959.500 | 15,510 | -200 | 0.01% | 14,881,845 |
| 2019-01-04 | 2019-01-02 | 953.500 | 15,710 | -130 | 0.01% | 14,979,485 |
| 2019-01-03 | 2018-12-31 | 946.500 | 15,840 | -20 | 0.01% | 14,992,560 |
| 2019-01-02 | 2018-12-27 | 937.500 | 15,860 | -150 | 0.01% | 14,868,750 |
| 2018-12-28 | 2018-12-24 | 935.000 | 16,010 | -100 | 0.01% | 14,969,350 |
| 2018-12-27 | 2018-12-20 | 924.000 | 16,110 | -60 | 0.01% | 14,885,640 |
| 2018-12-18 | 2018-12-14 | 914.000 | 16,170 | -400 | 0.01% | 14,779,380 |
| 2018-12-17 | 2018-12-13 | 920.500 | 16,570 | +1,000 | 0.01% | 15,252,685 |
| 2018-12-12 | 2018-12-10 | 922.000 | 15,570 | +100 | 0.01% | 14,355,540 |
| 2018-12-11 | 2018-12-07 | 916.000 | 15,470 | -200 | 0.01% | 14,170,520 |
| 2018-12-10 | 2018-12-06 | 912.000 | 15,670 | -80 | 0.01% | 14,291,040 |
| 2018-12-05 | 2018-12-03 | 911.500 | 15,750 | +10 | 0.01% | 14,356,125 |
| 2018-12-03 | 2018-11-29 | 908.000 | 15,740 | +400 | 0.01% | 14,291,920 |
| 2018-11-30 | 2018-11-28 | 898.000 | 15,340 | -50 | 0.01% | 13,775,320 |
| 2018-11-23 | 2018-11-21 | 905.500 | 15,390 | -200 | 0.01% | 13,935,645 |
| 2018-11-16 | 2018-11-14 | 892.000 | 15,590 | +50 | 0.01% | 13,906,280 |
| 2018-11-14 | 2018-11-12 | 893.500 | 15,540 | -100 | 0.01% | 13,884,990 |
| 2018-11-09 | 2018-11-07 | 912.000 | 15,640 | +200 | 0.01% | 14,263,680 |
| 2018-11-06 | 2018-11-02 | 915.000 | 15,440 | +50 | 0.01% | 14,127,600 |
| 2018-11-05 | 2018-11-01 | 909.000 | 15,390 | +120 | 0.01% | 13,989,510 |
| 2018-11-01 | 2018-10-30 | 909.000 | 15,270 | +200 | 0.01% | 13,880,430 |
| 2018-10-31 | 2018-10-29 | 913.500 | 15,070 | +30 | 0.01% | 13,766,445 |
| 2018-10-29 | 2018-10-25 | 913.500 | 15,040 | +200 | 0.01% | 13,739,040 |
| 2018-10-26 | 2018-10-24 | 913.500 | 14,840 | +250 | 0.01% | 13,556,340 |
| 2018-10-25 | 2018-10-23 | 914.500 | 14,590 | +300 | 0.01% | 13,342,555 |
| 2018-10-24 | 2018-10-22 | 909.500 | 14,290 | +1,860 | 0.01% | 12,996,755 |
| 2018-10-23 | 2018-10-19 | 911.500 | 12,430 | +1,100 | 0.00% | 11,329,945 |
| 2018-10-19 | 2018-10-16 | 912.500 | 11,330 | +630 | 0.00% | 10,338,625 |
| 2018-10-18 | 2018-10-15 | 911.000 | 10,700 | +100 | 0.00% | 9,747,700 |
| 2018-10-16 | 2018-10-12 | 904.000 | 10,600 | -100 | 0.00% | 9,582,400 |
| 2018-10-09 | 2018-10-05 | 891.000 | 10,700 | +2,400 | 0.00% | 9,533,700 |
| 2018-10-08 | 2018-10-04 | 891.000 | 8,300 | +100 | 0.00% | 7,395,300 |
| 2018-10-04 | 2018-10-02 | 886.000 | 8,200 | -20 | 0.00% | 7,265,200 |
| 2018-10-03 | 2018-09-28 | 876.000 | 8,220 | +70 | 0.00% | 7,200,720 |
| 2018-09-24 | 2018-09-20 | 892.500 | 8,150 | -50 | 0.00% | 7,273,875 |
| 2018-09-21 | 2018-09-19 | 893.000 | 8,200 | -50 | 0.00% | 7,322,600 |
| 2018-09-20 | 2018-09-18 | 889.500 | 8,250 | +500 | 0.00% | 7,338,375 |
| 2018-09-13 | 2018-09-11 | 889.000 | 7,750 | +150 | 0.00% | 6,889,750 |
| 2018-09-07 | 2018-09-05 | 886.500 | 7,600 | -630 | 0.00% | 6,737,400 |
| 2018-09-05 | 2018-09-03 | 893.500 | 8,230 | +50 | 0.00% | 7,353,505 |
| 2018-09-03 | 2018-08-30 | 894.000 | 8,180 | +120 | 0.00% | 7,312,920 |
| 2018-08-31 | 2018-08-29 | 894.000 | 8,060 | +560 | 0.00% | 7,205,640 |
| 2018-08-29 | 2018-08-27 | 895.500 | 7,500 | +500 | 0.00% | 6,716,250 |
| 2018-08-24 | 2018-08-22 | 887.000 | 7,000 | +10 | 0.00% | 6,209,000 |
| 2018-08-21 | 2018-08-17 | 878.000 | 6,990 | -80 | 0.00% | 6,137,220 |
| 2018-08-20 | 2018-08-16 | 879.000 | 7,070 | +110 | 0.00% | 6,214,530 |
| 2018-08-16 | 2018-08-14 | 889.000 | 6,960 | +220 | 0.00% | 6,187,440 |
| 2018-08-15 | 2018-08-13 | 896.500 | 6,740 | +50 | 0.00% | 6,042,410 |
| 2018-08-10 | 2018-08-08 | 903.000 | 6,690 | -1,240 | 0.00% | 6,041,070 |
| 2018-08-09 | 2018-08-07 | 900.000 | 7,930 | +1,240 | 0.00% | 7,137,000 |
| 2018-08-06 | 2018-08-02 | 907.000 | 6,690 | +80 | 0.00% | 6,067,830 |
| 2018-07-30 | 2018-07-26 | 912.000 | 6,610 | +40 | 0.00% | 6,028,320 |
| 2018-07-25 | 2018-07-23 | 916.500 | 6,570 | +140 | 0.00% | 6,021,405 |
| 2018-07-24 | 2018-07-20 | 911.000 | 6,430 | -90 | 0.00% | 5,857,730 |
| 2018-07-05 | 2018-07-03 | 925.500 | 6,520 | +40 | 0.00% | 6,034,260 |
| 2018-06-27 | 2018-06-25 | 943.000 | 6,480 | +20 | 0.00% | 6,110,640 |
| 2018-06-21 | 2018-06-19 | 954.000 | 6,460 | +20 | 0.00% | 6,162,840 |
| 2018-06-15 | 2018-06-13 | 962.000 | 6,440 | +50 | 0.00% | 6,195,280 |
| 2018-06-14 | 2018-06-12 | 965.000 | 6,390 | +100 | 0.00% | 6,166,350 |
| 2018-06-12 | 2018-06-08 | 965.500 | 6,290 | +20 | 0.00% | 6,072,995 |
| 2018-06-05 | 2018-06-01 | 966.500 | 6,270 | +30 | 0.00% | 6,059,955 |
| 2018-06-04 | 2018-05-31 | 971.500 | 6,240 | -80 | 0.00% | 6,062,160 |
| 2018-05-30 | 2018-05-28 | 965.000 | 6,320 | -400 | 0.00% | 6,098,800 |
| 2018-05-29 | 2018-05-25 | 969.500 | 6,720 | -40 | 0.00% | 6,515,040 |
| 2018-05-25 | 2018-05-23 | 962.500 | 6,760 | +50 | 0.00% | 6,506,500 |
| 2018-05-18 | 2018-05-16 | 965.000 | 6,710 | +530 | 0.00% | 6,475,150 |
| 2018-05-09 | 2018-05-07 | 978.000 | 6,180 | +50 | 0.00% | 6,044,040 |
| 2018-05-08 | 2018-05-04 | 975.500 | 6,130 | +120 | 0.00% | 5,979,815 |
| 2018-04-27 | 2018-04-25 | 985.500 | 6,010 | -40 | 0.00% | 5,922,855 |
| 2018-04-25 | 2018-04-23 | 990.500 | 6,050 | +100 | 0.00% | 5,992,525 |
| 2018-04-23 | 2018-04-19 | 1007.000 | 5,950 | +90 | 0.00% | 5,991,650 |
| 2018-04-20 | 2018-04-18 | 1001.000 | 5,860 | -60 | 0.00% | 5,865,860 |
| 2018-04-19 | 2018-04-17 | 1000.000 | 5,920 | -60 | 0.00% | 5,920,000 |
| 2018-04-13 | 2018-04-11 | 1001.000 | 5,980 | -100 | 0.00% | 5,985,980 |
| 2018-04-10 | 2018-04-06 | 986.000 | 6,080 | +100 | 0.00% | 5,994,880 |
| 2018-04-04 | 2018-03-29 | 986.500 | 5,980 | +100 | 0.00% | 5,899,270 |
| 2018-03-29 | 2018-03-27 | 1008.000 | 5,880 | -70 | 0.00% | 5,927,040 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 5,950 | -500 | 0.00% | 5,955,950 |
| 2018-03-27 | 2018-03-23 | 997.500 | 6,450 | -1,040 | 0.00% | 6,433,875 |
| 2018-03-09 | 2018-03-07 | 990.000 | 7,490 | -1,000 | 0.00% | 7,415,100 |
| 2018-03-06 | 2018-03-02 | 978.500 | 8,490 | -370 | 0.00% | 8,307,465 |
| 2018-02-23 | 2018-02-21 | 984.500 | 8,860 | +50 | 0.00% | 8,722,670 |
| 2018-02-21 | 2018-02-15 | 1003.000 | 8,810 | -60 | 0.00% | 8,836,430 |
| 2018-02-20 | 2018-02-13 | 984.500 | 8,870 | -1,500 | 0.00% | 8,732,515 |
| 2018-02-14 | 2018-02-12 | 981.000 | 10,370 | +1,650 | 0.00% | 10,172,970 |
| 2018-02-13 | 2018-02-09 | 977.000 | 8,720 | +50 | 0.00% | 8,519,440 |
| 2018-02-09 | 2018-02-07 | 987.000 | 8,670 | -40 | 0.00% | 8,557,290 |
| 2018-02-01 | 2018-01-30 | 990.500 | 8,710 | -120 | 0.00% | 8,627,255 |
| 2018-01-30 | 2018-01-26 | 1005.000 | 8,830 | -30 | 0.00% | 8,874,150 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 8,860 | -140 | 0.00% | 8,948,600 |
| 2018-01-26 | 2018-01-24 | 996.500 | 9,000 | -180 | 0.00% | 8,968,500 |
| 2018-01-22 | 2018-01-18 | 985.000 | 9,180 | -40 | 0.00% | 9,042,300 |
| 2018-01-19 | 2018-01-17 | 991.000 | 9,220 | -240 | 0.00% | 9,137,020 |
| 2018-01-18 | 2018-01-16 | 993.500 | 9,460 | +100 | 0.00% | 9,398,510 |
| 2018-01-17 | 2018-01-15 | 997.000 | 9,360 | -190 | 0.00% | 9,331,920 |
| 2018-01-12 | 2018-01-10 | 974.500 | 9,550 | -100 | 0.00% | 9,306,475 |
| 2018-01-11 | 2018-01-09 | 978.000 | 9,650 | -170 | 0.00% | 9,437,700 |
| 2018-01-08 | 2018-01-04 | 972.000 | 9,820 | -40 | 0.00% | 9,545,040 |
| 2018-01-05 | 2018-01-03 | 974.000 | 9,860 | -30 | 0.00% | 9,603,640 |
| 2018-01-03 | 2017-12-29 | 960.500 | 9,890 | -40 | 0.00% | 9,499,345 |
| 2018-01-02 | 2017-12-28 | 958.000 | 9,930 | -150 | 0.00% | 9,512,940 |
| 2017-12-27 | 2017-12-21 | 940.500 | 10,080 | +100 | 0.00% | 9,480,240 |
| 2017-12-12 | 2017-12-08 | 926.500 | 9,980 | +110 | 0.00% | 9,246,470 |
| 2017-12-11 | 2017-12-07 | 934.000 | 9,870 | +120 | 0.00% | 9,218,580 |
| 2017-11-22 | 2017-11-20 | 958.000 | 9,750 | -30 | 0.00% | 9,340,500 |
| 2017-10-31 | 2017-10-27 | 939.500 | 9,780 | +60 | 0.00% | 9,188,310 |
| 2017-10-27 | 2017-10-25 | 944.000 | 9,720 | -20 | 0.00% | 9,175,680 |
| 2017-10-18 | 2017-10-16 | 969.000 | 9,740 | -40 | 0.00% | 9,438,060 |
| 2017-10-17 | 2017-10-13 | 960.500 | 9,780 | -20 | 0.00% | 9,393,690 |
| 2017-10-16 | 2017-10-12 | 961.500 | 9,800 | -100 | 0.00% | 9,422,700 |
| 2017-10-13 | 2017-10-11 | 956.500 | 9,900 | +20 | 0.00% | 9,469,350 |
| 2017-10-11 | 2017-10-09 | 949.500 | 9,880 | +190 | 0.00% | 9,381,060 |
| 2017-10-10 | 2017-10-06 | 941.500 | 9,690 | -60 | 0.00% | 9,123,135 |
| 2017-10-09 | 2017-10-04 | 947.000 | 9,750 | -380 | 0.00% | 9,233,250 |
| 2017-10-06 | 2017-10-03 | 942.500 | 10,130 | -70 | 0.00% | 9,547,525 |
| 2017-10-03 | 2017-09-28 | 951.000 | 10,200 | +10 | 0.00% | 9,700,200 |
| 2017-09-28 | 2017-09-26 | 969.500 | 10,190 | +560 | 0.00% | 9,879,205 |
| 2017-09-27 | 2017-09-25 | 958.500 | 9,630 | +30 | 0.00% | 9,230,355 |
| 2017-09-26 | 2017-09-22 | 963.500 | 9,600 | +80 | 0.00% | 9,249,600 |
| 2017-09-25 | 2017-09-21 | 960.000 | 9,520 | -150 | 0.00% | 9,139,200 |
| 2017-09-22 | 2017-09-20 | 974.000 | 9,670 | +30 | 0.00% | 9,418,580 |
| 2017-09-21 | 2017-09-19 | 970.500 | 9,640 | -1,250 | 0.00% | 9,355,620 |
| 2017-09-20 | 2017-09-18 | 975.500 | 10,890 | -40 | 0.00% | 10,623,195 |
| 2017-09-19 | 2017-09-15 | 985.500 | 10,930 | +160 | 0.00% | 10,771,515 |
| 2017-09-18 | 2017-09-14 | 983.500 | 10,770 | +50 | 0.00% | 10,592,295 |
| 2017-09-14 | 2017-09-12 | 985.500 | 10,720 | -40 | 0.00% | 10,564,560 |
| 2017-09-13 | 2017-09-11 | 993.500 | 10,760 | -270 | 0.00% | 10,690,060 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 11,030 | -200 | 0.00% | 11,063,090 |
| 2017-09-11 | 2017-09-07 | 994.000 | 11,230 | +20 | 0.00% | 11,162,620 |
| 2017-09-08 | 2017-09-06 | 994.500 | 11,210 | +30 | 0.00% | 11,148,345 |
| 2017-09-07 | 2017-09-05 | 990.000 | 11,180 | -90 | 0.00% | 11,068,200 |
| 2017-09-06 | 2017-09-04 | 995.500 | 11,270 | -410 | 0.00% | 11,219,285 |
| 2017-09-05 | 2017-09-01 | 981.500 | 11,680 | +90 | 0.00% | 11,463,920 |
| 2017-09-01 | 2017-08-30 | 974.000 | 11,590 | -30 | 0.00% | 11,288,660 |
| 2017-08-31 | 2017-08-29 | 984.500 | 11,620 | -120 | 0.00% | 11,439,890 |
| 2017-08-28 | 2017-08-24 | 957.500 | 11,740 | +1,000 | 0.00% | 11,241,050 |
| 2017-08-25 | 2017-08-22 | 955.000 | 10,740 | -280 | 0.00% | 10,256,700 |
| 2017-08-22 | 2017-08-18 | 962.000 | 11,020 | -20 | 0.00% | 10,601,240 |
| 2017-08-18 | 2017-08-16 | 944.000 | 11,040 | +20 | 0.00% | 10,421,760 |
| 2017-08-17 | 2017-08-15 | 947.500 | 11,020 | -1,000 | 0.00% | 10,441,450 |
| 2017-08-16 | 2017-08-14 | 953.500 | 12,020 | -200 | 0.00% | 11,461,070 |
| 2017-08-15 | 2017-08-11 | 957.000 | 12,220 | +550 | 0.00% | 11,694,540 |
| 2017-08-14 | 2017-08-10 | 950.000 | 11,670 | +160 | 0.00% | 11,086,500 |
| 2017-08-09 | 2017-08-07 | 935.000 | 11,510 | +500 | 0.00% | 10,761,850 |
| 2017-08-07 | 2017-08-03 | 937.500 | 11,010 | -10 | 0.00% | 10,321,875 |
| 2017-08-04 | 2017-08-02 | 940.500 | 11,020 | -50 | 0.00% | 10,364,310 |
| 2017-08-03 | 2017-08-01 | 943.000 | 11,070 | -30 | 0.00% | 10,439,010 |
| 2017-07-31 | 2017-07-27 | 937.500 | 11,100 | -60 | 0.00% | 10,406,250 |
| 2017-07-28 | 2017-07-26 | 925.500 | 11,160 | -640 | 0.00% | 10,328,580 |
| 2017-07-27 | 2017-07-25 | 930.500 | 11,800 | -4,200 | 0.00% | 10,979,900 |
| 2017-07-26 | 2017-07-24 | 930.500 | 16,000 | +4,050 | 0.01% | 14,888,000 |
| 2017-07-13 | 2017-07-11 | 899.500 | 11,950 | -400 | 0.00% | 10,749,025 |
| 2017-07-11 | 2017-07-07 | 907.500 | 12,350 | +50 | 0.00% | 11,207,625 |
| 2017-07-07 | 2017-07-05 | 909.000 | 12,300 | +180 | 0.00% | 11,180,700 |
| 2017-07-06 | 2017-07-04 | 910.500 | 12,120 | +110 | 0.00% | 11,035,260 |
| 2017-07-05 | 2017-07-03 | 918.500 | 12,010 | +20 | 0.00% | 11,031,185 |
| 2017-06-29 | 2017-06-27 | 928.500 | 11,990 | +140 | 0.00% | 11,132,715 |
| 2017-06-27 | 2017-06-23 | 931.000 | 11,850 | +100 | 0.00% | 11,032,350 |
| 2017-06-23 | 2017-06-21 | 924.500 | 11,750 | +90 | 0.00% | 10,862,875 |
| 2017-06-13 | 2017-06-09 | 944.000 | 11,660 | -9,640 | 0.00% | 11,007,040 |
| 2017-06-12 | 2017-06-08 | 953.000 | 21,300 | -70 | 0.01% | 20,298,900 |
| 2017-06-09 | 2017-06-07 | 958.000 | 21,370 | +1,640 | 0.01% | 20,472,460 |
| 2017-06-08 | 2017-06-06 | 956.000 | 19,730 | +5,460 | 0.01% | 18,861,880 |
| 2017-06-07 | 2017-06-05 | 948.500 | 14,270 | -100 | 0.00% | 13,535,095 |
| 2017-06-06 | 2017-06-02 | 934.500 | 14,370 | -8,500 | 0.01% | 13,428,765 |
| 2017-06-01 | 2017-05-29 | 939.000 | 22,870 | -50 | 0.01% | 21,474,930 |
| 2017-05-24 | 2017-05-22 | 929.000 | 22,920 | -20 | 0.01% | 21,292,680 |
| 2017-05-22 | 2017-05-18 | 932.000 | 22,940 | -150 | 0.01% | 21,380,080 |
| 2017-05-17 | 2017-05-15 | 912.500 | 23,090 | +50 | 0.01% | 21,069,625 |
| 2017-05-16 | 2017-05-12 | 911.000 | 23,040 | +11,000 | 0.01% | 20,989,440 |
| 2017-05-11 | 2017-05-09 | 908.500 | 12,040 | +20 | 0.00% | 10,938,340 |
| 2017-04-28 | 2017-04-26 | 936.500 | 12,020 | -250 | 0.00% | 11,256,730 |
| 2017-04-27 | 2017-04-25 | 940.500 | 12,270 | +120 | 0.00% | 11,539,935 |
| 2017-04-25 | 2017-04-21 | 947.000 | 12,150 | +110 | 0.00% | 11,506,050 |
| 2017-04-21 | 2017-04-19 | 951.000 | 12,040 | -200 | 0.00% | 11,450,040 |
| 2017-04-19 | 2017-04-13 | 951.500 | 12,240 | -180 | 0.00% | 11,646,360 |
| 2017-04-18 | 2017-04-12 | 942.500 | 12,420 | -100 | 0.00% | 11,705,850 |
| 2017-04-13 | 2017-04-11 | 931.000 | 12,520 | +210 | 0.00% | 11,656,120 |
| 2017-04-12 | 2017-04-10 | 927.500 | 12,310 | +100 | 0.00% | 11,417,525 |
| 2017-04-11 | 2017-04-07 | 934.000 | 12,210 | -20 | 0.00% | 11,404,140 |
| 2017-04-07 | 2017-04-05 | 930.000 | 12,230 | -50 | 0.00% | 11,373,900 |
| 2017-03-24 | 2017-03-22 | 921.500 | 12,280 | -40 | 0.00% | 11,316,020 |
| 2017-03-23 | 2017-03-21 | 908.500 | 12,320 | -100 | 0.00% | 11,192,720 |
| 2017-03-22 | 2017-03-20 | 912.000 | 12,420 | -30 | 0.00% | 11,327,040 |
| 2017-03-20 | 2017-03-16 | 907.000 | 12,450 | -30 | 0.00% | 11,292,150 |
| 2017-03-17 | 2017-03-15 | 891.500 | 12,480 | +12,480 | 0.00% | 11,125,920 |
| 2008-08-04 | 2008-07-31 | 705.000 | 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