History of CCASS shareholding
Participant: BOOM SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 8,963 | +0 | 0.00% | 25,490,772 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 8,963 | +0 | 0.00% | 25,858,255 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 8,963 | -10 | 0.00% | 25,912,033 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 8,973 | +57 | 0.00% | 25,366,671 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 8,916 | +152 | 0.00% | 24,697,320 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 8,764 | +7 | 0.00% | 24,302,572 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 8,757 | -295 | 0.00% | 24,090,507 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 9,052 | +102 | 0.00% | 24,693,856 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 8,950 | +31 | 0.00% | 24,039,700 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 8,919 | +75 | 0.00% | 23,983,191 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 8,844 | +62 | 0.00% | 23,498,508 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 8,782 | -550 | 0.00% | 22,991,276 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 9,332 | -373 | 0.00% | 24,449,840 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 9,705 | +76 | 0.00% | 25,485,330 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 9,629 | +5 | 0.00% | 25,439,818 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 9,624 | +200 | 0.00% | 25,147,512 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 9,424 | +90 | 0.00% | 24,492,976 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 9,334 | +204 | 0.00% | 24,408,410 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 9,130 | +44 | 0.00% | 23,847,560 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 9,086 | +20 | 0.00% | 23,532,740 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 9,066 | +285 | 0.00% | 23,127,366 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 8,781 | +100 | 0.00% | 22,347,645 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 8,681 | -35 | 0.00% | 21,659,095 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 8,716 | -31 | 0.00% | 21,755,136 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 8,747 | +90 | 0.00% | 21,412,656 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 8,657 | -462 | 0.00% | 21,105,766 |
| 2025-08-29 | 2025-08-27 | 2418.000 | 9,119 | -21 | 0.00% | 22,049,742 |
| 2025-08-26 | 2025-08-22 | 2401.000 | 9,140 | +200 | 0.00% | 21,945,140 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 8,940 | +23 | 0.00% | 21,393,420 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 8,917 | +5 | 0.00% | 21,489,970 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 8,912 | -20 | 0.00% | 21,611,600 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 8,932 | -3 | 0.00% | 21,695,828 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 8,935 | +5 | 0.00% | 21,783,530 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 8,930 | +100 | 0.00% | 21,682,040 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 8,830 | +30 | 0.00% | 20,997,740 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 8,800 | +5 | 0.00% | 21,032,000 |
| 2025-07-31 | 2025-07-29 | 2400.000 | 8,795 | +12 | 0.00% | 21,108,000 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 8,783 | -10 | 0.00% | 21,404,171 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 8,793 | +150 | 0.00% | 21,736,296 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 8,643 | +90 | 0.00% | 21,175,350 |
| 2025-07-18 | 2025-07-16 | 2413.000 | 8,553 | -10 | 0.00% | 20,638,389 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 8,563 | +100 | 0.00% | 20,688,208 |
| 2025-07-14 | 2025-07-10 | 2400.000 | 8,463 | -370 | 0.00% | 20,311,200 |
| 2025-07-11 | 2025-07-09 | 2380.000 | 8,833 | -460 | 0.00% | 21,022,540 |
| 2025-07-10 | 2025-07-08 | 2412.000 | 9,293 | -450 | 0.00% | 22,414,716 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 9,743 | +8 | 0.00% | 23,285,770 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 9,735 | +250 | 0.00% | 23,607,375 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 9,485 | +50 | 0.00% | 22,877,820 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 9,435 | -115 | 0.00% | 22,464,735 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 9,550 | -75 | 0.00% | 22,709,900 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 9,625 | -75 | 0.00% | 23,273,250 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 9,700 | -435 | 0.00% | 23,338,200 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 10,135 | +175 | 0.00% | 24,628,050 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 9,960 | -15 | 0.00% | 24,123,120 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 9,975 | +260 | 0.00% | 24,628,275 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 9,715 | +90 | 0.00% | 23,490,870 |
| 2025-06-12 | 2025-06-10 | 2408.000 | 9,625 | +20 | 0.00% | 23,177,000 |
| 2025-06-11 | 2025-06-09 | 2405.000 | 9,605 | +10 | 0.00% | 23,100,025 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 9,595 | +25 | 0.00% | 23,287,065 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 9,570 | -320 | 0.00% | 23,207,250 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 9,890 | +90 | 0.00% | 23,567,870 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 9,800 | +20 | 0.00% | 23,559,200 |
| 2025-05-26 | 2025-05-22 | 2404.000 | 9,780 | +100 | 0.00% | 23,511,120 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 9,680 | +160 | 0.00% | 23,144,880 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 9,520 | +95 | 0.00% | 22,143,520 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 9,425 | +45 | 0.00% | 21,734,050 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 9,380 | -85 | 0.00% | 21,133,140 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 9,465 | +400 | 0.00% | 21,987,195 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 9,065 | +105 | 0.00% | 21,212,100 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 8,960 | +25 | 0.00% | 21,396,480 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 8,935 | -405 | 0.00% | 21,622,700 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 9,340 | +340 | 0.00% | 22,509,400 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 9,000 | -80 | 0.00% | 20,970,000 |
| 2025-05-06 | 2025-04-30 | 2370.000 | 9,080 | -220 | 0.00% | 21,519,600 |
| 2025-05-02 | 2025-04-29 | 2371.000 | 9,300 | -430 | 0.00% | 22,050,300 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 9,730 | +90 | 0.00% | 22,865,500 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 9,640 | +570 | 0.00% | 22,798,600 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 9,070 | +50 | 0.00% | 21,650,090 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 9,020 | -190 | 0.00% | 21,386,420 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 9,210 | +10 | 0.00% | 23,025,000 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 9,200 | +70 | 0.00% | 21,886,800 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 9,130 | +140 | 0.00% | 21,610,710 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 8,990 | +235 | 0.00% | 20,739,930 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 8,755 | +255 | 0.00% | 20,110,235 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 8,500 | +40 | 0.00% | 18,980,500 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 8,460 | +35 | 0.00% | 18,214,380 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 8,425 | -600 | 0.00% | 18,181,150 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 9,025 | -25 | 0.00% | 20,243,075 |
| 2025-04-07 | 2025-04-02 | 2240.000 | 9,050 | +50 | 0.00% | 20,272,000 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 9,000 | -10 | 0.00% | 20,187,000 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 9,010 | +110 | 0.00% | 20,236,460 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 8,900 | +335 | 0.00% | 19,660,100 |
| 2025-03-28 | 2025-03-26 | 2174.000 | 8,565 | -525 | 0.00% | 18,620,310 |
| 2025-03-27 | 2025-03-25 | 2158.000 | 9,090 | -130 | 0.00% | 19,616,220 |
| 2025-03-24 | 2025-03-20 | 2182.000 | 9,220 | +20 | 0.00% | 20,118,040 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 9,200 | +200 | 0.00% | 19,964,000 |
| 2025-03-19 | 2025-03-17 | 2143.000 | 9,000 | +35 | 0.00% | 19,287,000 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 8,965 | +120 | 0.00% | 19,176,135 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 8,845 | +300 | 0.00% | 18,592,190 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 8,545 | +155 | 0.00% | 17,671,060 |
| 2025-03-11 | 2025-03-07 | 2092.000 | 8,390 | +75 | 0.00% | 17,551,880 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 8,315 | +20 | 0.00% | 17,345,090 |
| 2025-03-07 | 2025-03-05 | 2092.000 | 8,295 | -20 | 0.00% | 17,353,140 |
| 2025-03-06 | 2025-03-04 | 2078.000 | 8,315 | +40 | 0.00% | 17,278,570 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 8,275 | -115 | 0.00% | 16,972,025 |
| 2025-03-03 | 2025-02-27 | 2071.000 | 8,390 | +20 | 0.00% | 17,375,690 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 8,370 | -1,590 | 0.00% | 17,476,560 |
| 2025-02-27 | 2025-02-25 | 2102.000 | 9,960 | +30 | 0.00% | 20,935,920 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 9,930 | +110 | 0.00% | 20,833,140 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 9,820 | +35 | 0.00% | 20,808,580 |
| 2025-02-21 | 2025-02-19 | 2104.000 | 9,785 | +365 | 0.00% | 20,587,640 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 9,420 | +1,000 | 0.00% | 19,668,960 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 8,420 | -350 | 0.00% | 17,564,120 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 8,770 | +130 | 0.00% | 18,443,310 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 8,640 | +100 | 0.00% | 18,100,800 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 8,540 | -555 | 0.00% | 17,754,660 |
| 2025-02-13 | 2025-02-11 | 2094.000 | 9,095 | +150 | 0.00% | 19,044,930 |
| 2025-02-12 | 2025-02-10 | 2080.000 | 8,945 | +5 | 0.00% | 18,605,600 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 8,940 | +30 | 0.00% | 18,416,400 |
| 2025-02-10 | 2025-02-06 | 2051.000 | 8,910 | +85 | 0.00% | 18,274,410 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 8,825 | +10 | 0.00% | 18,135,375 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 8,815 | +100 | 0.00% | 17,797,485 |
| 2025-02-03 | 2025-01-24 | 1992.500 | 8,715 | -320 | 0.00% | 17,364,638 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 9,035 | +200 | 0.00% | 17,871,230 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 8,835 | +100 | 0.00% | 17,466,795 |
| 2025-01-23 | 2025-01-21 | 1959.000 | 8,735 | -5 | 0.00% | 17,111,865 |
| 2025-01-22 | 2025-01-20 | 1940.000 | 8,740 | -45 | 0.00% | 16,955,600 |
| 2025-01-21 | 2025-01-17 | 1948.000 | 8,785 | -15 | 0.00% | 17,113,180 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 8,800 | +35 | 0.00% | 16,988,400 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 8,765 | +10 | 0.00% | 16,846,330 |
| 2025-01-09 | 2025-01-07 | 1893.000 | 8,755 | +20 | 0.00% | 16,573,215 |
| 2025-01-08 | 2025-01-06 | 1884.000 | 8,735 | +100 | 0.00% | 16,456,740 |
| 2025-01-07 | 2025-01-03 | 1906.000 | 8,635 | -95 | 0.00% | 16,458,310 |
| 2025-01-06 | 2025-01-02 | 1890.500 | 8,730 | +15 | 0.00% | 16,504,065 |
| 2025-01-03 | 2024-12-31 | 1868.000 | 8,715 | +5 | 0.00% | 16,279,620 |
| 2024-12-30 | 2024-12-24 | 1876.000 | 8,710 | -10 | 0.00% | 16,339,960 |
| 2024-12-23 | 2024-12-19 | 1880.000 | 8,720 | -490 | 0.00% | 16,393,600 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 9,210 | -20 | 0.00% | 17,485,185 |
| 2024-12-17 | 2024-12-13 | 1927.000 | 9,230 | +250 | 0.00% | 17,786,210 |
| 2024-12-13 | 2024-12-11 | 1932.000 | 8,980 | +250 | 0.00% | 17,349,360 |
| 2024-12-06 | 2024-12-04 | 1897.500 | 8,730 | -10 | 0.00% | 16,565,175 |
| 2024-12-05 | 2024-12-03 | 1900.500 | 8,740 | +20 | 0.00% | 16,610,370 |
| 2024-12-03 | 2024-11-29 | 1912.500 | 8,720 | +30 | 0.00% | 16,677,000 |
| 2024-12-02 | 2024-11-28 | 1895.500 | 8,690 | +5 | 0.00% | 16,471,895 |
| 2024-11-28 | 2024-11-26 | 1878.000 | 8,685 | -30 | 0.00% | 16,310,430 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 8,715 | -250 | 0.00% | 16,702,298 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 8,965 | -20 | 0.00% | 17,401,065 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 8,985 | +5 | 0.00% | 17,206,275 |
| 2024-11-21 | 2024-11-19 | 1885.000 | 8,980 | +735 | 0.00% | 16,927,300 |
| 2024-11-20 | 2024-11-18 | 1858.000 | 8,245 | -15 | 0.00% | 15,319,210 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 8,260 | -340 | 0.00% | 15,169,490 |
| 2024-11-15 | 2024-11-13 | 1872.000 | 8,600 | -35 | 0.00% | 16,099,200 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 8,635 | -500 | 0.00% | 16,087,005 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 9,135 | -130 | 0.00% | 17,484,390 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 9,265 | +130 | 0.00% | 17,719,312 |
| 2024-11-08 | 2024-11-06 | 1956.000 | 9,135 | +80 | 0.00% | 17,868,060 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 9,055 | +85 | 0.00% | 17,774,965 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 8,970 | +15 | 0.00% | 17,702,295 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 8,955 | +195 | 0.00% | 17,910,000 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 8,760 | +85 | 0.00% | 17,217,780 |
| 2024-10-29 | 2024-10-25 | 1956.000 | 8,675 | -10 | 0.00% | 16,968,300 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 8,685 | -25 | 0.00% | 17,035,628 |
| 2024-10-24 | 2024-10-22 | 1963.500 | 8,710 | -15 | 0.00% | 17,102,085 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 8,725 | +100 | 0.00% | 16,943,950 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 8,625 | +20 | 0.00% | 16,629,000 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 8,605 | +315 | 0.00% | 16,543,112 |
| 2024-10-16 | 2024-10-14 | 1910.000 | 8,290 | -10 | 0.00% | 15,833,900 |
| 2024-10-15 | 2024-10-10 | 1877.000 | 8,300 | -15 | 0.00% | 15,579,100 |
| 2024-10-14 | 2024-10-09 | 1875.000 | 8,315 | -335 | 0.00% | 15,590,625 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 8,650 | +15 | 0.00% | 16,352,825 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 8,635 | +180 | 0.00% | 16,432,405 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 8,455 | +55 | 0.00% | 16,085,638 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 8,400 | +30 | 0.00% | 16,077,600 |
| 2024-09-23 | 2024-09-19 | 1861.500 | 8,370 | -35 | 0.00% | 15,580,755 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 8,405 | +120 | 0.00% | 15,633,300 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 8,285 | +100 | 0.00% | 15,352,105 |
| 2024-09-11 | 2024-09-09 | 1797.500 | 8,185 | +85 | 0.00% | 14,712,538 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 8,100 | -270 | 0.00% | 14,600,250 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 8,370 | +5 | 0.00% | 15,191,550 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 8,365 | +50 | 0.00% | 15,199,205 |
| 2024-08-27 | 2024-08-23 | 1798.000 | 8,315 | +30 | 0.00% | 14,950,370 |
| 2024-08-23 | 2024-08-21 | 1807.500 | 8,285 | +50 | 0.00% | 14,975,138 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 8,235 | +5 | 0.00% | 14,851,822 |
| 2024-08-20 | 2024-08-16 | 1774.500 | 8,230 | +50 | 0.00% | 14,604,135 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 8,180 | -10 | 0.00% | 14,290,460 |
| 2024-08-01 | 2024-07-30 | 1726.000 | 8,190 | -50 | 0.00% | 14,135,940 |
| 2024-07-29 | 2024-07-25 | 1714.000 | 8,240 | +50 | 0.00% | 14,123,360 |
| 2024-07-26 | 2024-07-24 | 1742.500 | 8,190 | +100 | 0.00% | 14,271,075 |
| 2024-07-25 | 2024-07-23 | 1731.000 | 8,090 | +15 | 0.00% | 14,003,790 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 8,075 | +30 | 0.00% | 14,102,988 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 8,045 | +50 | 0.00% | 14,356,302 |
| 2024-07-15 | 2024-07-11 | 1719.000 | 7,995 | +15 | 0.00% | 13,743,405 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 7,980 | +70 | 0.00% | 13,717,620 |
| 2024-07-09 | 2024-07-05 | 1709.000 | 7,910 | +300 | 0.00% | 13,518,190 |
| 2024-07-08 | 2024-07-04 | 1704.000 | 7,610 | -85 | 0.00% | 12,967,440 |
| 2024-07-02 | 2024-06-27 | 1662.500 | 7,695 | -230 | 0.00% | 12,792,938 |
| 2024-06-27 | 2024-06-25 | 1679.500 | 7,925 | +45 | 0.00% | 13,310,038 |
| 2024-06-25 | 2024-06-21 | 1705.000 | 7,880 | +10 | 0.00% | 13,435,400 |
| 2024-06-14 | 2024-06-12 | 1672.000 | 7,870 | -550 | 0.00% | 13,158,640 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 8,420 | +330 | 0.00% | 14,019,300 |
| 2024-06-12 | 2024-06-07 | 1716.500 | 8,090 | +40 | 0.00% | 13,886,485 |
| 2024-06-11 | 2024-06-06 | 1707.000 | 8,050 | +50 | 0.00% | 13,741,350 |
| 2024-06-07 | 2024-06-05 | 1686.000 | 8,000 | +10 | 0.00% | 13,488,000 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 7,990 | +10 | 0.00% | 13,527,070 |
| 2024-06-05 | 2024-06-03 | 1683.000 | 7,980 | +10 | 0.00% | 13,430,340 |
| 2024-06-03 | 2024-05-30 | 1687.500 | 7,970 | -370 | 0.00% | 13,449,375 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 8,340 | +25 | 0.00% | 14,086,260 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 8,315 | +70 | 0.00% | 14,152,130 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 8,245 | +50 | 0.00% | 14,412,260 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 8,195 | +45 | 0.00% | 14,447,785 |
| 2024-05-21 | 2024-05-17 | 1721.000 | 8,150 | +270 | 0.00% | 14,026,150 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 7,880 | -135 | 0.00% | 13,600,880 |
| 2024-05-16 | 2024-05-13 | 1698.000 | 8,015 | +30 | 0.00% | 13,609,470 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 7,985 | +10 | 0.00% | 13,682,298 |
| 2024-05-13 | 2024-05-09 | 1671.000 | 7,975 | +55 | 0.00% | 13,326,225 |
| 2024-05-10 | 2024-05-08 | 1669.000 | 7,920 | +25 | 0.00% | 13,218,480 |
| 2024-05-08 | 2024-05-06 | 1680.000 | 7,895 | -475 | 0.00% | 13,263,600 |
| 2024-05-07 | 2024-05-03 | 1663.500 | 8,370 | -25 | 0.00% | 13,923,495 |
| 2024-05-03 | 2024-04-30 | 1677.500 | 8,395 | +360 | 0.00% | 14,082,612 |
| 2024-05-02 | 2024-04-29 | 1693.000 | 8,035 | +20 | 0.00% | 13,603,255 |
| 2024-04-29 | 2024-04-25 | 1684.500 | 8,015 | +5 | 0.00% | 13,501,268 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 8,010 | -320 | 0.00% | 13,416,750 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 8,330 | +75 | 0.00% | 14,410,900 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 8,255 | +200 | 0.00% | 14,140,815 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 8,055 | -500 | 0.00% | 13,733,775 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 8,555 | +55 | 0.00% | 14,911,365 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 8,500 | +50 | 0.00% | 14,416,000 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 8,450 | -45 | 0.00% | 14,415,700 |
| 2024-04-11 | 2024-04-09 | 1706.500 | 8,495 | -170 | 0.00% | 14,496,718 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 8,665 | -40 | 0.00% | 14,370,902 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 8,705 | +40 | 0.00% | 14,332,782 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 8,665 | +15 | 0.00% | 14,167,275 |
| 2024-04-02 | 2024-03-27 | 1579.500 | 8,650 | +5 | 0.00% | 13,662,675 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 8,645 | +200 | 0.00% | 13,576,972 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 8,445 | +90 | 0.00% | 13,499,332 |
| 2024-03-22 | 2024-03-20 | 1562.500 | 8,355 | -20 | 0.00% | 13,054,688 |
| 2024-03-21 | 2024-03-19 | 1561.500 | 8,375 | +5 | 0.00% | 13,077,562 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 8,370 | -5 | 0.00% | 13,036,275 |
| 2024-03-18 | 2024-03-14 | 1570.000 | 8,375 | -5 | 0.00% | 13,148,750 |
| 2024-03-15 | 2024-03-13 | 1563.000 | 8,380 | -15 | 0.00% | 13,097,940 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 8,395 | +5 | 0.00% | 13,234,718 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 8,390 | -5 | 0.00% | 13,256,200 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 8,395 | -70 | 0.00% | 13,133,978 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 8,465 | -5 | 0.00% | 13,201,168 |
| 2024-03-08 | 2024-03-06 | 1541.000 | 8,470 | -350 | 0.00% | 13,052,270 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 8,820 | +40 | 0.00% | 13,521,060 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 8,780 | -20 | 0.00% | 13,279,750 |
| 2024-02-27 | 2024-02-23 | 1465.000 | 8,800 | -40 | 0.00% | 12,892,000 |
| 2024-02-26 | 2024-02-22 | 1471.000 | 8,840 | -35 | 0.00% | 13,003,640 |
| 2024-02-22 | 2024-02-20 | 1464.000 | 8,875 | -80 | 0.00% | 12,993,000 |
| 2024-02-16 | 2024-02-14 | 1441.000 | 8,955 | +80 | 0.00% | 12,904,155 |
| 2024-02-08 | 2024-02-06 | 1468.000 | 8,875 | -95 | 0.00% | 13,028,500 |
| 2024-02-05 | 2024-02-01 | 1479.000 | 8,970 | +95 | 0.00% | 13,266,630 |
| 2024-01-31 | 2024-01-29 | 1471.000 | 8,875 | +45 | 0.00% | 13,055,125 |
| 2024-01-29 | 2024-01-25 | 1460.000 | 8,830 | -110 | 0.00% | 12,891,800 |
| 2024-01-26 | 2024-01-24 | 1470.000 | 8,940 | -5 | 0.00% | 13,141,800 |
| 2024-01-25 | 2024-01-23 | 1473.000 | 8,945 | -25 | 0.00% | 13,175,985 |
| 2024-01-24 | 2024-01-22 | 1465.000 | 8,970 | -220 | 0.00% | 13,141,050 |
| 2024-01-19 | 2024-01-17 | 1468.000 | 9,190 | -60 | 0.00% | 13,490,920 |
| 2024-01-12 | 2024-01-10 | 1471.500 | 9,250 | +10 | 0.00% | 13,611,375 |
| 2024-01-02 | 2023-12-28 | 1510.000 | 9,240 | +45 | 0.00% | 13,952,400 |
| 2023-12-28 | 2023-12-22 | 1484.500 | 9,195 | +5 | 0.00% | 13,649,978 |
| 2023-12-22 | 2023-12-20 | 1476.500 | 9,190 | +10 | 0.00% | 13,569,035 |
| 2023-12-20 | 2023-12-18 | 1462.500 | 9,180 | -100 | 0.00% | 13,425,750 |
| 2023-12-18 | 2023-12-14 | 1472.000 | 9,280 | +10 | 0.00% | 13,660,160 |
| 2023-12-08 | 2023-12-06 | 1472.000 | 9,270 | +5 | 0.00% | 13,645,440 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 9,265 | +15 | 0.00% | 13,860,440 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 9,250 | +35 | 0.00% | 13,653,000 |
| 2023-11-28 | 2023-11-24 | 1438.000 | 9,215 | +5 | 0.00% | 13,251,170 |
| 2023-11-24 | 2023-11-22 | 1449.000 | 9,210 | -40 | 0.00% | 13,345,290 |
| 2023-11-13 | 2023-11-09 | 1411.000 | 9,250 | -80 | 0.00% | 13,051,750 |
| 2023-11-10 | 2023-11-08 | 1426.000 | 9,330 | -40 | 0.00% | 13,304,580 |
| 2023-11-09 | 2023-11-07 | 1427.500 | 9,370 | -25 | 0.00% | 13,375,675 |
| 2023-11-07 | 2023-11-03 | 1440.500 | 9,395 | -50 | 0.00% | 13,533,498 |
| 2023-11-02 | 2023-10-31 | 1448.000 | 9,445 | -15 | 0.00% | 13,676,360 |
| 2023-11-01 | 2023-10-30 | 1448.500 | 9,460 | -15 | 0.00% | 13,702,810 |
| 2023-10-30 | 2023-10-26 | 1442.500 | 9,475 | +50 | 0.00% | 13,667,688 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 9,425 | -5 | 0.00% | 13,524,875 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 9,430 | -20 | 0.00% | 13,532,050 |
| 2023-10-24 | 2023-10-19 | 1415.500 | 9,450 | -215 | 0.00% | 13,376,475 |
| 2023-10-20 | 2023-10-18 | 1408.500 | 9,665 | +40 | 0.00% | 13,613,152 |
| 2023-10-19 | 2023-10-17 | 1392.500 | 9,625 | +20 | 0.00% | 13,402,812 |
| 2023-10-17 | 2023-10-13 | 1365.000 | 9,605 | -40 | 0.00% | 13,110,825 |
| 2023-10-16 | 2023-10-12 | 1363.500 | 9,645 | +65 | 0.00% | 13,150,958 |
| 2023-10-13 | 2023-10-11 | 1355.000 | 9,580 | +60 | 0.00% | 12,980,900 |
| 2023-10-11 | 2023-10-09 | 1346.000 | 9,520 | +140 | 0.00% | 12,813,920 |
| 2023-10-06 | 2023-10-04 | 1324.500 | 9,380 | +40 | 0.00% | 12,423,810 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 9,340 | +25 | 0.00% | 12,384,840 |
| 2023-10-04 | 2023-09-29 | 1361.500 | 9,315 | +5 | 0.00% | 12,682,372 |
| 2023-09-27 | 2023-09-25 | 1393.000 | 9,310 | +5 | 0.00% | 12,968,830 |
| 2023-09-12 | 2023-09-07 | 1392.000 | 9,305 | +15 | 0.00% | 12,952,560 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 9,290 | +15 | 0.00% | 12,783,040 |
| 2023-08-18 | 2023-08-16 | 1384.500 | 9,275 | +5 | 0.00% | 12,841,238 |
| 2023-08-03 | 2023-08-01 | 1415.500 | 9,270 | +5 | 0.00% | 13,121,685 |
| 2023-08-01 | 2023-07-28 | 1412.000 | 9,265 | -15 | 0.00% | 13,082,180 |
| 2023-07-28 | 2023-07-26 | 1427.500 | 9,280 | +5 | 0.00% | 13,247,200 |
| 2023-07-27 | 2023-07-25 | 1424.000 | 9,275 | -500 | 0.00% | 13,207,600 |
| 2023-07-19 | 2023-07-14 | 1421.500 | 9,775 | -10 | 0.00% | 13,895,162 |
| 2023-07-18 | 2023-07-13 | 1424.500 | 9,785 | -5 | 0.00% | 13,938,732 |
| 2023-07-10 | 2023-07-06 | 1393.000 | 9,790 | -50 | 0.00% | 13,637,470 |
| 2023-07-05 | 2023-07-03 | 1390.500 | 9,840 | +50 | 0.00% | 13,682,520 |
| 2023-06-27 | 2023-06-23 | 1394.500 | 9,790 | +5 | 0.00% | 13,652,155 |
| 2023-06-20 | 2023-06-16 | 1428.000 | 9,785 | -25 | 0.00% | 13,972,980 |
| 2023-06-19 | 2023-06-15 | 1404.000 | 9,810 | -2,000 | 0.00% | 13,773,240 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 11,810 | +10 | 0.00% | 16,722,960 |
| 2023-06-15 | 2023-06-13 | 1432.500 | 11,800 | +5 | 0.00% | 16,903,500 |
| 2023-06-07 | 2023-06-05 | 1412.000 | 11,795 | +10 | 0.00% | 16,654,540 |
| 2023-06-05 | 2023-06-01 | 1423.000 | 11,785 | -100 | 0.00% | 16,770,055 |
| 2023-06-02 | 2023-05-31 | 1423.000 | 11,885 | +1,995 | 0.00% | 16,912,355 |
| 2023-05-31 | 2023-05-29 | 1412.000 | 9,890 | -20 | 0.00% | 13,964,680 |
| 2023-05-30 | 2023-05-25 | 1426.000 | 9,910 | +5 | 0.00% | 14,131,660 |
| 2023-05-29 | 2023-05-24 | 1437.000 | 9,905 | +100 | 0.00% | 14,233,485 |
| 2023-05-23 | 2023-05-19 | 1427.500 | 9,805 | -200 | 0.00% | 13,996,638 |
| 2023-05-18 | 2023-05-16 | 1463.500 | 10,005 | -10 | 0.00% | 14,642,318 |
| 2023-05-16 | 2023-05-12 | 1463.000 | 10,015 | -3,320 | 0.00% | 14,651,945 |
| 2023-05-15 | 2023-05-11 | 1473.500 | 13,335 | -10 | 0.00% | 19,649,122 |
| 2023-05-12 | 2023-05-10 | 1482.000 | 13,345 | +1,205 | 0.00% | 19,777,290 |
| 2023-05-11 | 2023-05-09 | 1478.500 | 12,140 | +20 | 0.00% | 17,948,990 |
| 2023-05-10 | 2023-05-08 | 1471.500 | 12,120 | +25 | 0.00% | 17,834,580 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 12,095 | +15 | 0.00% | 17,948,980 |
| 2023-05-05 | 2023-05-03 | 1470.000 | 12,080 | +5 | 0.00% | 17,757,600 |
| 2023-05-04 | 2023-05-02 | 1445.500 | 12,075 | +65 | 0.00% | 17,454,412 |
| 2023-05-03 | 2023-04-28 | 1446.500 | 12,010 | +505 | 0.00% | 17,372,465 |
| 2023-05-02 | 2023-04-27 | 1463.500 | 11,505 | +4,135 | 0.00% | 16,837,568 |
| 2023-04-27 | 2023-04-25 | 1457.000 | 7,370 | +15 | 0.00% | 10,738,090 |
| 2023-04-26 | 2023-04-24 | 1443.000 | 7,355 | +50 | 0.00% | 10,613,265 |
| 2023-04-25 | 2023-04-21 | 1445.000 | 7,305 | -80 | 0.00% | 10,555,725 |
| 2023-04-24 | 2023-04-20 | 1457.000 | 7,385 | -90 | 0.00% | 10,759,945 |
| 2023-04-19 | 2023-04-17 | 1467.000 | 7,475 | -1,020 | 0.00% | 10,965,825 |
| 2023-04-14 | 2023-04-12 | 1468.000 | 8,495 | -10 | 0.00% | 12,470,660 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 8,505 | +30 | 0.00% | 12,400,290 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 8,475 | -75 | 0.00% | 12,475,200 |
| 2023-04-11 | 2023-04-04 | 1449.000 | 8,550 | -10 | 0.00% | 12,388,950 |
| 2023-04-06 | 2023-04-03 | 1430.000 | 8,560 | +5 | 0.00% | 12,240,800 |
| 2023-03-31 | 2023-03-29 | 1431.000 | 8,555 | +5 | 0.00% | 12,242,205 |
| 2023-03-29 | 2023-03-27 | 1438.000 | 8,550 | +25 | 0.00% | 12,294,900 |
| 2023-03-28 | 2023-03-24 | 1450.500 | 8,525 | +5 | 0.00% | 12,365,512 |
| 2023-03-27 | 2023-03-23 | 1446.000 | 8,520 | -220 | 0.00% | 12,319,920 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 8,740 | -20 | 0.00% | 12,319,030 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 8,760 | -150 | 0.00% | 12,789,600 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 8,910 | +30 | 0.00% | 12,545,280 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 8,880 | -10 | 0.00% | 12,418,680 |
| 2023-03-16 | 2023-03-14 | 1394.000 | 8,890 | +75 | 0.00% | 12,392,660 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 8,815 | -20 | 0.00% | 12,058,920 |
| 2023-03-14 | 2023-03-10 | 1342.500 | 8,835 | -20 | 0.00% | 11,860,988 |
| 2023-03-13 | 2023-03-09 | 1324.500 | 8,855 | +5 | 0.00% | 11,728,448 |
| 2023-03-10 | 2023-03-08 | 1319.500 | 8,850 | +40 | 0.00% | 11,677,575 |
| 2023-03-06 | 2023-03-02 | 1336.000 | 8,810 | +110 | 0.00% | 11,770,160 |
| 2023-03-01 | 2023-02-27 | 1317.500 | 8,700 | -45 | 0.00% | 11,462,250 |
| 2023-02-24 | 2023-02-22 | 1342.000 | 8,745 | -25 | 0.00% | 11,735,790 |
| 2023-02-23 | 2023-02-21 | 1338.000 | 8,770 | +10 | 0.00% | 11,734,260 |
| 2023-02-21 | 2023-02-17 | 1331.500 | 8,760 | +5 | 0.00% | 11,663,940 |
| 2023-02-17 | 2023-02-15 | 1336.000 | 8,755 | +15 | 0.00% | 11,696,680 |
| 2023-02-15 | 2023-02-13 | 1357.000 | 8,740 | -70 | 0.00% | 11,860,180 |
| 2023-02-14 | 2023-02-10 | 1361.500 | 8,810 | +25 | 0.00% | 11,994,815 |
| 2023-02-10 | 2023-02-08 | 1376.000 | 8,785 | -15 | 0.00% | 12,088,160 |
| 2023-02-09 | 2023-02-07 | 1368.500 | 8,800 | -370 | 0.00% | 12,042,800 |
| 2023-02-08 | 2023-02-06 | 1365.000 | 9,170 | +40 | 0.00% | 12,517,050 |
| 2023-02-03 | 2023-02-01 | 1407.500 | 9,130 | -150 | 0.00% | 12,850,475 |
| 2023-02-01 | 2023-01-30 | 1401.500 | 9,280 | -2,000 | 0.00% | 13,005,920 |
| 2023-01-31 | 2023-01-27 | 1401.000 | 11,280 | -50 | 0.00% | 15,803,280 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 11,330 | -995 | 0.00% | 16,077,270 |
| 2023-01-27 | 2023-01-20 | 1409.000 | 12,325 | +2,920 | 0.00% | 17,365,925 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 9,405 | +20 | 0.00% | 13,157,595 |
| 2023-01-09 | 2023-01-05 | 1344.000 | 9,385 | -65 | 0.00% | 12,613,440 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 9,450 | +10 | 0.00% | 12,809,475 |
| 2023-01-05 | 2023-01-03 | 1342.000 | 9,440 | +65 | 0.00% | 12,668,480 |
| 2023-01-04 | 2022-12-30 | 1318.000 | 9,375 | -15 | 0.00% | 12,356,250 |
| 2023-01-03 | 2022-12-29 | 1309.500 | 9,390 | +5 | 0.00% | 12,296,205 |
| 2022-12-30 | 2022-12-28 | 1312.500 | 9,385 | -5 | 0.00% | 12,317,812 |
| 2022-12-29 | 2022-12-23 | 1305.500 | 9,390 | -15 | 0.00% | 12,258,645 |
| 2022-12-22 | 2022-12-20 | 1299.500 | 9,405 | -15 | 0.00% | 12,221,798 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 9,420 | +120 | 0.00% | 12,114,120 |
| 2022-12-19 | 2022-12-15 | 1293.500 | 9,300 | +10 | 0.00% | 12,029,550 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 9,290 | +30 | 0.00% | 12,169,900 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 9,260 | +30 | 0.00% | 12,065,780 |
| 2022-12-12 | 2022-12-08 | 1294.000 | 9,230 | +15 | 0.00% | 11,943,620 |
| 2022-12-08 | 2022-12-06 | 1280.500 | 9,215 | +45 | 0.00% | 11,799,808 |
| 2022-12-06 | 2022-12-02 | 1304.500 | 9,170 | -20 | 0.00% | 11,962,265 |
| 2022-12-05 | 2022-12-01 | 1287.000 | 9,190 | +30 | 0.00% | 11,827,530 |
| 2022-12-02 | 2022-11-30 | 1274.500 | 9,160 | +5 | 0.00% | 11,674,420 |
| 2022-11-25 | 2022-11-23 | 1269.500 | 9,155 | +10 | 0.00% | 11,622,272 |
| 2022-11-23 | 2022-11-21 | 1265.500 | 9,145 | -50 | 0.00% | 11,572,998 |
| 2022-11-22 | 2022-11-18 | 1282.500 | 9,195 | -600 | 0.00% | 11,792,588 |
| 2022-11-18 | 2022-11-16 | 1294.000 | 9,795 | +40 | 0.00% | 12,674,730 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 9,755 | -310 | 0.00% | 12,544,930 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 10,065 | +30 | 0.00% | 12,510,795 |
| 2022-11-07 | 2022-11-03 | 1190.500 | 10,035 | +100 | 0.00% | 11,946,668 |
| 2022-11-03 | 2022-11-01 | 1202.000 | 9,935 | +5 | 0.00% | 11,941,870 |
| 2022-11-02 | 2022-10-31 | 1199.000 | 9,930 | +120 | 0.00% | 11,906,070 |
| 2022-10-26 | 2022-10-24 | 1205.500 | 9,810 | -50 | 0.00% | 11,825,955 |
| 2022-10-24 | 2022-10-20 | 1193.500 | 9,860 | +40 | 0.00% | 11,767,910 |
| 2022-10-19 | 2022-10-17 | 1211.000 | 9,820 | +5 | 0.00% | 11,892,020 |
| 2022-10-18 | 2022-10-14 | 1218.500 | 9,815 | -15 | 0.00% | 11,959,578 |
| 2022-10-14 | 2022-10-12 | 1220.000 | 9,830 | -10 | 0.00% | 11,992,600 |
| 2022-10-13 | 2022-10-11 | 1217.500 | 9,840 | -50 | 0.00% | 11,980,200 |
| 2022-10-07 | 2022-10-05 | 1250.500 | 9,890 | -50 | 0.00% | 12,367,445 |
| 2022-10-05 | 2022-09-30 | 1227.500 | 9,940 | +20 | 0.00% | 12,201,350 |
| 2022-09-30 | 2022-09-28 | 1186.000 | 9,920 | -35 | 0.00% | 11,765,120 |
| 2022-09-29 | 2022-09-27 | 1193.500 | 9,955 | -5 | 0.00% | 11,881,292 |
| 2022-09-28 | 2022-09-26 | 1202.000 | 9,960 | -725 | 0.00% | 11,971,920 |
| 2022-09-27 | 2022-09-23 | 1219.000 | 10,685 | +45 | 0.00% | 13,025,015 |
| 2022-09-26 | 2022-09-22 | 1212.500 | 10,640 | +40 | 0.00% | 12,901,000 |
| 2022-09-23 | 2022-09-21 | 1222.000 | 10,600 | -105 | 0.00% | 12,953,200 |
| 2022-09-22 | 2022-09-20 | 1225.500 | 10,705 | +40 | 0.00% | 13,118,978 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 10,665 | +105 | 0.00% | 12,920,648 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 10,560 | +75 | 0.00% | 13,052,160 |
| 2022-09-16 | 2022-09-14 | 1245.000 | 10,485 | +15 | 0.00% | 13,053,825 |
| 2022-09-15 | 2022-09-13 | 1259.500 | 10,470 | +20 | 0.00% | 13,186,965 |
| 2022-09-14 | 2022-09-09 | 1263.000 | 10,450 | -5 | 0.00% | 13,198,350 |
| 2022-09-13 | 2022-09-08 | 1256.500 | 10,455 | +10 | 0.00% | 13,136,708 |
| 2022-09-09 | 2022-09-07 | 1248.500 | 10,445 | +35 | 0.00% | 13,040,582 |
| 2022-09-08 | 2022-09-06 | 1255.000 | 10,410 | -135 | 0.00% | 13,064,550 |
| 2022-09-07 | 2022-09-05 | 1250.500 | 10,545 | -75 | 0.00% | 13,186,522 |
| 2022-09-06 | 2022-09-02 | 1246.000 | 10,620 | +255 | 0.00% | 13,232,520 |
| 2022-09-02 | 2022-08-31 | 1259.000 | 10,365 | +240 | 0.00% | 13,049,535 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 10,125 | +15 | 0.00% | 12,737,250 |
| 2022-08-30 | 2022-08-26 | 1280.000 | 10,110 | -400 | 0.00% | 12,940,800 |
| 2022-08-29 | 2022-08-25 | 1289.000 | 10,510 | +15 | 0.00% | 13,547,390 |
| 2022-08-26 | 2022-08-24 | 1278.000 | 10,495 | -10 | 0.00% | 13,412,610 |
| 2022-08-25 | 2022-08-23 | 1270.500 | 10,505 | +5 | 0.00% | 13,346,602 |
| 2022-08-24 | 2022-08-22 | 1267.000 | 10,500 | +5 | 0.00% | 13,303,500 |
| 2022-08-23 | 2022-08-19 | 1282.500 | 10,495 | +5 | 0.00% | 13,459,838 |
| 2022-08-22 | 2022-08-18 | 1287.500 | 10,490 | +250 | 0.00% | 13,505,875 |
| 2022-08-11 | 2022-08-09 | 1307.000 | 10,240 | -125 | 0.00% | 13,383,680 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 10,365 | -10 | 0.00% | 13,609,245 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 10,375 | +55 | 0.00% | 13,368,188 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 10,320 | +20 | 0.00% | 13,379,880 |
| 2022-08-03 | 2022-08-01 | 1290.500 | 10,300 | -500 | 0.00% | 13,292,150 |
| 2022-08-01 | 2022-07-28 | 1279.000 | 10,800 | -10 | 0.00% | 13,813,200 |
| 2022-07-26 | 2022-07-22 | 1256.500 | 10,810 | +5 | 0.00% | 13,582,765 |
| 2022-07-25 | 2022-07-21 | 1235.500 | 10,805 | -5 | 0.00% | 13,349,578 |
| 2022-07-21 | 2022-07-19 | 1256.000 | 10,810 | +5 | 0.00% | 13,577,360 |
| 2022-07-19 | 2022-07-15 | 1246.500 | 10,805 | +25 | 0.00% | 13,468,432 |
| 2022-07-18 | 2022-07-14 | 1258.000 | 10,780 | +10 | 0.00% | 13,561,240 |
| 2022-07-15 | 2022-07-13 | 1266.500 | 10,770 | -65 | 0.00% | 13,640,205 |
| 2022-07-14 | 2022-07-12 | 1269.000 | 10,835 | +100 | 0.00% | 13,749,615 |
| 2022-07-12 | 2022-07-08 | 1271.000 | 10,735 | +35 | 0.00% | 13,644,185 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 10,700 | +45 | 0.00% | 13,701,350 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 10,655 | +100 | 0.00% | 13,766,260 |
| 2022-07-07 | 2022-07-05 | 1321.500 | 10,555 | +5 | 0.00% | 13,948,432 |
| 2022-07-06 | 2022-07-04 | 1324.000 | 10,550 | +100 | 0.00% | 13,968,200 |
| 2022-07-05 | 2022-06-30 | 1328.000 | 10,450 | +20 | 0.00% | 13,877,600 |
| 2022-07-04 | 2022-06-29 | 1329.000 | 10,430 | +10 | 0.00% | 13,861,470 |
| 2022-06-27 | 2022-06-23 | 1345.000 | 10,420 | +75 | 0.00% | 14,014,900 |
| 2022-06-21 | 2022-06-17 | 1353.000 | 10,345 | -50 | 0.00% | 13,996,785 |
| 2022-06-17 | 2022-06-15 | 1333.000 | 10,395 | -5 | 0.00% | 13,856,535 |
| 2022-06-14 | 2022-06-10 | 1351.000 | 10,400 | +15 | 0.00% | 14,050,400 |
| 2022-06-10 | 2022-06-08 | 1354.500 | 10,385 | -100 | 0.00% | 14,066,482 |
| 2022-06-09 | 2022-06-07 | 1347.500 | 10,485 | -20 | 0.00% | 14,128,538 |
| 2022-06-02 | 2022-05-31 | 1357.500 | 10,505 | +5 | 0.00% | 14,260,538 |
| 2022-05-30 | 2022-05-26 | 1353.000 | 10,500 | +35 | 0.00% | 14,206,500 |
| 2022-05-24 | 2022-05-20 | 1353.000 | 10,465 | +100 | 0.00% | 14,159,145 |
| 2022-05-20 | 2022-05-18 | 1329.000 | 10,365 | +5 | 0.00% | 13,775,085 |
| 2022-05-19 | 2022-05-17 | 1341.000 | 10,360 | -50 | 0.00% | 13,892,760 |
| 2022-05-18 | 2022-05-16 | 1313.000 | 10,410 | -50 | 0.00% | 13,668,330 |
| 2022-05-12 | 2022-05-10 | 1362.000 | 10,460 | -160 | 0.00% | 14,246,520 |
| 2022-05-06 | 2022-05-04 | 1370.000 | 10,620 | +95 | 0.00% | 14,549,400 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 10,525 | +75 | 0.00% | 14,314,000 |
| 2022-05-03 | 2022-04-28 | 1381.500 | 10,450 | -40 | 0.00% | 14,436,675 |
| 2022-04-29 | 2022-04-27 | 1390.000 | 10,490 | +30 | 0.00% | 14,581,100 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 10,460 | -190 | 0.00% | 14,497,560 |
| 2022-04-26 | 2022-04-22 | 1429.000 | 10,650 | -65 | 0.00% | 15,218,850 |
| 2022-04-25 | 2022-04-21 | 1417.000 | 10,715 | +20 | 0.00% | 15,183,155 |
| 2022-04-22 | 2022-04-20 | 1417.000 | 10,695 | -100 | 0.00% | 15,154,815 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 10,795 | -40 | 0.00% | 15,544,800 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 10,835 | -5 | 0.00% | 15,477,798 |
| 2022-04-12 | 2022-04-08 | 1413.500 | 10,840 | -1,200 | 0.00% | 15,322,340 |
| 2022-04-07 | 2022-04-04 | 1411.000 | 12,040 | -1,020 | 0.00% | 16,988,440 |
| 2022-04-06 | 2022-04-01 | 1411.500 | 13,060 | +200 | 0.00% | 18,434,190 |
| 2022-04-01 | 2022-03-30 | 1404.000 | 12,860 | -165 | 0.00% | 18,055,440 |
| 2022-03-31 | 2022-03-29 | 1402.000 | 13,025 | +10 | 0.00% | 18,261,050 |
| 2022-03-30 | 2022-03-28 | 1412.500 | 13,015 | +10 | 0.00% | 18,383,688 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 13,005 | +65 | 0.00% | 18,558,135 |
| 2022-03-28 | 2022-03-24 | 1420.000 | 12,940 | -570 | 0.00% | 18,374,800 |
| 2022-03-21 | 2022-03-17 | 1413.000 | 13,510 | -250 | 0.00% | 19,089,630 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 13,760 | -365 | 0.00% | 19,250,240 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 14,125 | -640 | 0.00% | 19,909,188 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 14,765 | +590 | 0.00% | 21,320,660 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 14,175 | -290 | 0.00% | 21,134,925 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 14,465 | +140 | 0.00% | 21,292,480 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 14,325 | -110 | 0.00% | 20,828,550 |
| 2022-03-08 | 2022-03-04 | 1415.000 | 14,435 | -85 | 0.00% | 20,425,525 |
| 2022-03-07 | 2022-03-03 | 1409.000 | 14,520 | +15 | 0.00% | 20,458,680 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 14,505 | -145 | 0.00% | 20,575,342 |
| 2022-03-02 | 2022-02-28 | 1380.000 | 14,650 | +5 | 0.00% | 20,217,000 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 14,645 | +20 | 0.00% | 20,400,485 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 14,625 | +635 | 0.00% | 20,723,625 |
| 2022-02-25 | 2022-02-23 | 1380.000 | 13,990 | -1,000 | 0.00% | 19,306,200 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 14,990 | +710 | 0.00% | 20,843,595 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 14,280 | -400 | 0.00% | 19,656,420 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 14,680 | +720 | 0.00% | 20,214,360 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 13,960 | -5 | 0.00% | 19,069,360 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 13,965 | -5 | 0.00% | 19,083,172 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 13,970 | -1,545 | 0.00% | 18,887,440 |
| 2022-02-14 | 2022-02-10 | 1335.000 | 15,515 | -5 | 0.00% | 20,712,525 |
| 2022-02-11 | 2022-02-09 | 1329.500 | 15,520 | +35 | 0.00% | 20,633,840 |
| 2022-02-08 | 2022-02-04 | 1315.000 | 15,485 | -80 | 0.00% | 20,362,775 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 15,565 | +35 | 0.00% | 20,514,670 |
| 2022-01-28 | 2022-01-26 | 1340.500 | 15,530 | +5 | 0.00% | 20,817,965 |
| 2022-01-17 | 2022-01-13 | 1329.000 | 15,525 | +15 | 0.00% | 20,632,725 |
| 2022-01-12 | 2022-01-10 | 1308.000 | 15,510 | -10 | 0.00% | 20,287,080 |
| 2022-01-11 | 2022-01-07 | 1302.500 | 15,520 | +10 | 0.00% | 20,214,800 |
| 2022-01-10 | 2022-01-06 | 1311.500 | 15,510 | +5 | 0.00% | 20,341,365 |
| 2022-01-07 | 2022-01-05 | 1320.000 | 15,505 | -30 | 0.00% | 20,466,600 |
| 2022-01-06 | 2022-01-04 | 1315.500 | 15,535 | +55 | 0.00% | 20,436,292 |
| 2022-01-05 | 2022-01-03 | 1328.000 | 15,480 | +30 | 0.00% | 20,557,440 |
| 2022-01-04 | 2021-12-31 | 1323.000 | 15,450 | -90 | 0.00% | 20,440,350 |
| 2022-01-03 | 2021-12-29 | 1315.000 | 15,540 | +20 | 0.00% | 20,435,100 |
| 2021-12-30 | 2021-12-28 | 1322.000 | 15,520 | -5 | 0.00% | 20,517,440 |
| 2021-12-10 | 2021-12-08 | 1305.000 | 15,525 | -15 | 0.00% | 20,260,125 |
| 2021-12-09 | 2021-12-07 | 1296.000 | 15,540 | +10 | 0.00% | 20,139,840 |
| 2021-12-08 | 2021-12-06 | 1298.000 | 15,530 | +15 | 0.00% | 20,157,940 |
| 2021-12-03 | 2021-12-01 | 1300.500 | 15,515 | +10 | 0.00% | 20,177,258 |
| 2021-12-01 | 2021-11-29 | 1308.000 | 15,505 | +5 | 0.00% | 20,280,540 |
| 2021-11-30 | 2021-11-26 | 1322.000 | 15,500 | +1,205 | 0.00% | 20,491,000 |
| 2021-11-29 | 2021-11-25 | 1308.000 | 14,295 | +5 | 0.00% | 18,697,860 |
| 2021-11-25 | 2021-11-23 | 1313.500 | 14,290 | +5 | 0.00% | 18,769,915 |
| 2021-11-22 | 2021-11-18 | 1358.000 | 14,285 | -5 | 0.00% | 19,399,030 |
| 2021-11-19 | 2021-11-17 | 1349.000 | 14,290 | -125 | 0.00% | 19,277,210 |
| 2021-11-17 | 2021-11-15 | 1356.500 | 14,415 | -350 | 0.00% | 19,553,948 |
| 2021-11-16 | 2021-11-12 | 1351.000 | 14,765 | -635 | 0.00% | 19,947,515 |
| 2021-10-27 | 2021-10-25 | 1308.000 | 15,400 | +40 | 0.00% | 20,143,200 |
| 2021-10-26 | 2021-10-22 | 1304.000 | 15,360 | -70 | 0.00% | 20,029,440 |
| 2021-10-21 | 2021-10-19 | 1296.000 | 15,430 | -280 | 0.00% | 19,997,280 |
| 2021-10-06 | 2021-10-04 | 1276.000 | 15,710 | -10 | 0.00% | 20,045,960 |
| 2021-10-05 | 2021-09-30 | 1261.500 | 15,720 | +10 | 0.00% | 19,830,780 |
| 2021-10-04 | 2021-09-29 | 1267.000 | 15,710 | +5 | 0.00% | 19,904,570 |
| 2021-09-17 | 2021-09-15 | 1310.000 | 15,705 | -10 | 0.00% | 20,573,550 |
| 2021-09-13 | 2021-09-09 | 1300.500 | 15,715 | +10 | 0.00% | 20,437,358 |
| 2021-08-31 | 2021-08-27 | 1312.000 | 15,705 | -60 | 0.00% | 20,604,960 |
| 2021-08-25 | 2021-08-23 | 1301.000 | 15,765 | -10 | 0.00% | 20,510,265 |
| 2021-08-24 | 2021-08-20 | 1299.500 | 15,775 | +270 | 0.00% | 20,499,612 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 15,505 | +760 | 0.00% | 20,094,480 |
| 2021-08-20 | 2021-08-18 | 1304.000 | 14,745 | -10 | 0.00% | 19,227,480 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 14,755 | +5 | 0.00% | 19,262,652 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 14,750 | +230 | 0.00% | 18,880,000 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 14,520 | +10 | 0.00% | 18,309,720 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 14,510 | -100 | 0.00% | 18,340,640 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 14,610 | +15 | 0.00% | 18,576,615 |
| 2021-08-04 | 2021-08-02 | 1314.000 | 14,595 | +40 | 0.00% | 19,177,830 |
| 2021-08-03 | 2021-07-30 | 1332.000 | 14,555 | -10 | 0.00% | 19,387,260 |
| 2021-08-02 | 2021-07-29 | 1325.000 | 14,565 | -15 | 0.00% | 19,298,625 |
| 2021-07-29 | 2021-07-27 | 1306.000 | 14,580 | -20 | 0.00% | 19,041,480 |
| 2021-07-22 | 2021-07-20 | 1319.000 | 14,600 | -10 | 0.00% | 19,257,400 |
| 2021-07-20 | 2021-07-16 | 1324.000 | 14,610 | +20 | 0.00% | 19,343,640 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 14,590 | -30 | 0.00% | 19,441,175 |
| 2021-07-15 | 2021-07-13 | 1312.000 | 14,620 | -100 | 0.00% | 19,181,440 |
| 2021-07-09 | 2021-07-07 | 1314.000 | 14,720 | -5 | 0.00% | 19,342,080 |
| 2021-07-07 | 2021-07-05 | 1305.000 | 14,725 | -50 | 0.00% | 19,216,125 |
| 2021-07-06 | 2021-07-02 | 1293.000 | 14,775 | -10 | 0.00% | 19,104,075 |
| 2021-07-02 | 2021-06-29 | 1285.000 | 14,785 | +50 | 0.00% | 18,998,725 |
| 2021-06-30 | 2021-06-28 | 1297.500 | 14,735 | -45 | 0.00% | 19,118,662 |
| 2021-06-24 | 2021-06-22 | 1292.000 | 14,780 | +40 | 0.00% | 19,095,760 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 14,740 | +5 | 0.00% | 19,066,190 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 14,735 | -30 | 0.00% | 19,236,542 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 14,765 | +45 | 0.00% | 19,445,505 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 14,720 | -75 | 0.00% | 19,989,760 |
| 2021-06-10 | 2021-06-08 | 1375.000 | 14,795 | -10 | 0.00% | 20,343,125 |
| 2021-06-08 | 2021-06-04 | 1359.000 | 14,805 | -20 | 0.00% | 20,119,995 |
| 2021-06-04 | 2021-06-02 | 1378.000 | 14,825 | +25 | 0.00% | 20,428,850 |
| 2021-06-03 | 2021-06-01 | 1388.500 | 14,800 | -25 | 0.00% | 20,549,800 |
| 2021-06-02 | 2021-05-31 | 1380.000 | 14,825 | +10 | 0.00% | 20,458,500 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 14,815 | -10 | 0.00% | 20,555,812 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 14,825 | -10 | 0.00% | 20,280,600 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 14,835 | -90 | 0.00% | 20,197,852 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 14,925 | -15 | 0.00% | 20,283,075 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 14,940 | +10 | 0.00% | 20,139,120 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 14,930 | -10 | 0.00% | 19,909,155 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 14,940 | +5 | 0.00% | 19,720,800 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 14,935 | -55 | 0.00% | 19,923,290 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 14,990 | -10 | 0.00% | 19,824,275 |
| 2021-05-10 | 2021-05-06 | 1303.500 | 15,000 | -15 | 0.00% | 19,552,500 |
| 2021-05-07 | 2021-05-05 | 1294.000 | 15,015 | -5 | 0.00% | 19,429,410 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 15,020 | -10 | 0.00% | 19,398,330 |
| 2021-04-23 | 2021-04-21 | 1294.000 | 15,030 | -10 | 0.00% | 19,448,820 |
| 2021-04-22 | 2021-04-20 | 1290.500 | 15,040 | +5 | 0.00% | 19,409,120 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 15,035 | -90 | 0.00% | 19,545,500 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 15,125 | +50 | 0.00% | 19,412,938 |
| 2021-04-19 | 2021-04-15 | 1270.000 | 15,075 | -220 | 0.00% | 19,145,250 |
| 2021-04-16 | 2021-04-14 | 1268.500 | 15,295 | -60 | 0.00% | 19,401,708 |
| 2021-04-15 | 2021-04-13 | 1258.000 | 15,355 | +10 | 0.00% | 19,316,590 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 15,345 | -70 | 0.00% | 19,442,115 |
| 2021-04-13 | 2021-04-09 | 1268.500 | 15,415 | +70 | 0.00% | 19,553,928 |
| 2021-04-12 | 2021-04-08 | 1270.000 | 15,345 | +125 | 0.00% | 19,488,150 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 15,220 | -40 | 0.00% | 19,337,010 |
| 2021-04-08 | 2021-04-01 | 1251.000 | 15,260 | -25 | 0.00% | 19,090,260 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 15,285 | -5 | 0.00% | 18,762,338 |
| 2021-04-01 | 2021-03-30 | 1238.500 | 15,290 | +70 | 0.00% | 18,936,665 |
| 2021-03-30 | 2021-03-26 | 1257.000 | 15,220 | -20 | 0.00% | 19,131,540 |
| 2021-03-29 | 2021-03-25 | 1258.000 | 15,240 | -30 | 0.00% | 19,171,920 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 15,270 | -70 | 0.00% | 19,301,280 |
| 2021-03-23 | 2021-03-19 | 1268.000 | 15,340 | +50 | 0.00% | 19,451,120 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 15,290 | -100 | 0.00% | 19,173,660 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 15,390 | +65 | 0.00% | 19,206,720 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 15,325 | -5 | 0.00% | 19,355,475 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 15,330 | -10 | 0.00% | 18,932,550 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 15,340 | +35 | 0.00% | 18,960,240 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 15,305 | +50 | 0.00% | 18,886,370 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 15,255 | +5 | 0.00% | 19,022,985 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 15,250 | -90 | 0.00% | 19,207,375 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 15,340 | +30 | 0.00% | 19,175,000 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 15,310 | -25 | 0.00% | 19,520,250 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 15,335 | -20 | 0.00% | 19,674,805 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 15,355 | -10 | 0.00% | 20,153,438 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 15,365 | -170 | 0.00% | 20,181,928 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 15,535 | -50 | 0.00% | 20,265,408 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 15,585 | -115 | 0.00% | 20,104,650 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 15,700 | -140 | 0.00% | 20,331,500 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 15,840 | +15 | 0.00% | 20,584,080 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 15,825 | +125 | 0.00% | 20,936,475 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 15,700 | +170 | 0.00% | 20,990,900 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 15,530 | -15 | 0.00% | 20,484,070 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 15,545 | -550 | 0.00% | 20,325,088 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 16,095 | +200 | 0.00% | 21,350,018 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 15,895 | +175 | 0.00% | 21,195,982 |
| 2021-02-04 | 2021-02-02 | 1343.500 | 15,720 | -30 | 0.00% | 21,119,820 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 15,750 | +35 | 0.00% | 21,357,000 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 15,715 | -90 | 0.00% | 20,955,952 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 15,805 | -30 | 0.00% | 21,241,920 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 15,835 | -30 | 0.00% | 21,234,735 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 15,865 | +70 | 0.00% | 21,354,290 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 15,795 | -270 | 0.00% | 21,362,738 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 16,065 | -280 | 0.00% | 21,776,108 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 16,345 | +45 | 0.00% | 22,041,232 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 16,300 | +35 | 0.00% | 21,776,800 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 16,265 | -45 | 0.00% | 21,705,642 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 16,310 | +20 | 0.00% | 21,969,570 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 16,290 | +25 | 0.00% | 21,796,020 |
| 2021-01-15 | 2021-01-13 | 1350.000 | 16,265 | +10 | 0.00% | 21,957,750 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 16,255 | +10 | 0.00% | 21,976,760 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 16,245 | +50 | 0.00% | 21,833,280 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 16,195 | -60 | 0.00% | 22,624,415 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 16,255 | +390 | 0.00% | 22,935,805 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 15,865 | +45 | 0.00% | 22,171,338 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 15,820 | +5 | 0.00% | 21,736,680 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 15,815 | -25 | 0.00% | 21,682,365 |
| 2020-12-29 | 2020-12-24 | 1365.500 | 15,840 | -110 | 0.00% | 21,629,520 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 15,950 | +160 | 0.00% | 21,668,075 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 15,790 | +125 | 0.00% | 21,790,200 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 15,665 | -550 | 0.00% | 21,359,228 |
| 2020-12-18 | 2020-12-16 | 1347.500 | 16,215 | +40 | 0.00% | 21,849,712 |
| 2020-12-17 | 2020-12-15 | 1339.500 | 16,175 | +5 | 0.00% | 21,666,412 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 16,170 | +100 | 0.00% | 21,554,610 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 16,070 | +335 | 0.00% | 21,397,205 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 15,735 | -195 | 0.00% | 21,336,660 |
| 2020-12-09 | 2020-12-07 | 1336.000 | 15,930 | -385 | 0.00% | 21,282,480 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 16,315 | +10 | 0.00% | 21,821,312 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 16,305 | -70 | 0.00% | 21,897,615 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 16,375 | +25 | 0.00% | 21,647,750 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 16,350 | -20 | 0.00% | 21,320,400 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 16,370 | +615 | 0.00% | 21,240,075 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 15,755 | +45 | 0.00% | 20,749,335 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 15,710 | +15 | 0.00% | 20,737,200 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 15,695 | +340 | 0.00% | 20,686,010 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 15,355 | +70 | 0.00% | 20,445,182 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 15,285 | +20 | 0.00% | 20,726,460 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 15,265 | -335 | 0.00% | 20,714,605 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 15,600 | +120 | 0.00% | 21,294,000 |
| 2020-11-19 | 2020-11-17 | 1372.000 | 15,480 | -130 | 0.00% | 21,238,560 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 15,610 | -120 | 0.00% | 21,479,360 |
| 2020-11-17 | 2020-11-13 | 1367.000 | 15,730 | +90 | 0.00% | 21,502,910 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 15,640 | -1,385 | 0.00% | 21,270,400 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 17,025 | +100 | 0.00% | 23,256,150 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 16,925 | +105 | 0.00% | 23,221,100 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 16,820 | +80 | 0.00% | 23,918,040 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 16,740 | +85 | 0.00% | 23,720,580 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 16,655 | -10 | 0.00% | 23,158,778 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 16,665 | +5 | 0.00% | 22,881,045 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 16,660 | +5 | 0.00% | 22,915,830 |
| 2020-11-04 | 2020-11-02 | 1371.000 | 16,655 | +5 | 0.00% | 22,834,005 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 16,650 | +55 | 0.00% | 22,685,625 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 16,595 | -10 | 0.00% | 22,934,290 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 16,605 | +5 | 0.00% | 23,213,790 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 16,600 | -100 | 0.00% | 23,057,400 |
| 2020-10-19 | 2020-10-15 | 1384.500 | 16,700 | +40 | 0.00% | 23,121,150 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 16,660 | -10 | 0.00% | 23,373,980 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 16,670 | +20 | 0.00% | 23,212,975 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 16,650 | +10 | 0.00% | 22,943,700 |
| 2020-10-08 | 2020-10-06 | 1392.500 | 16,640 | -10 | 0.00% | 23,171,200 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 16,650 | -25 | 0.00% | 22,885,425 |
| 2020-10-05 | 2020-09-29 | 1366.500 | 16,675 | -150 | 0.00% | 22,786,388 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 16,825 | -70 | 0.00% | 22,730,575 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 16,895 | +40 | 0.00% | 23,053,228 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 16,855 | -950 | 0.00% | 22,804,815 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 17,805 | -205 | 0.00% | 24,277,118 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 18,010 | +175 | 0.00% | 24,907,830 |
| 2020-09-22 | 2020-09-18 | 1420.500 | 17,835 | +30 | 0.00% | 25,334,618 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 17,805 | -35 | 0.00% | 25,158,465 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 17,840 | -25 | 0.00% | 25,502,280 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 17,865 | +5 | 0.00% | 25,520,152 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 17,860 | -75 | 0.00% | 25,289,760 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 17,935 | -50 | 0.00% | 25,288,350 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 17,985 | -2,200 | 0.00% | 25,187,992 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 20,185 | -1,205 | 0.00% | 28,561,775 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 21,390 | +15 | 0.01% | 30,470,055 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 21,375 | -10 | 0.00% | 31,036,500 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 21,385 | +1,210 | 0.00% | 30,495,010 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 20,175 | +100 | 0.00% | 28,648,500 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 20,075 | +780 | 0.00% | 28,456,312 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 19,295 | -670 | 0.00% | 26,935,820 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 19,965 | -50 | 0.00% | 28,110,720 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 20,015 | +35 | 0.00% | 28,351,248 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 19,980 | -350 | 0.00% | 28,181,790 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 20,330 | +145 | 0.00% | 28,675,465 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 20,185 | -15 | 0.00% | 29,258,158 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 20,200 | +2,725 | 0.00% | 29,532,400 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 17,475 | +210 | 0.00% | 24,875,662 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 17,265 | +15 | 0.00% | 24,507,668 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 17,250 | +165 | 0.00% | 24,253,500 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 17,085 | -495 | 0.00% | 24,183,818 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 17,580 | -1,020 | 0.00% | 25,534,950 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 18,600 | +80 | 0.00% | 27,528,000 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 18,520 | -1,655 | 0.00% | 27,826,300 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 20,175 | +350 | 0.00% | 30,010,312 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 19,825 | +1,445 | 0.00% | 29,380,650 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 18,380 | +125 | 0.00% | 26,467,200 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 18,255 | +5 | 0.00% | 26,241,562 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 18,250 | +3,175 | 0.00% | 26,316,500 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 15,075 | -2,910 | 0.00% | 21,466,800 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 17,985 | -1,190 | 0.00% | 25,655,602 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 19,175 | -1,730 | 0.00% | 26,672,425 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 20,905 | +135 | 0.00% | 29,455,145 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 20,770 | +135 | 0.00% | 28,735,295 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 20,635 | +2,610 | 0.00% | 28,208,045 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 18,025 | +70 | 0.00% | 24,405,850 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 17,955 | +1,600 | 0.00% | 23,862,195 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 16,355 | +20 | 0.00% | 21,613,132 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 16,335 | -110 | 0.00% | 21,423,352 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 16,445 | +30 | 0.00% | 21,649,842 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 16,415 | +10 | 0.00% | 21,544,688 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 16,405 | -85 | 0.00% | 21,556,170 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 16,490 | +15 | 0.00% | 21,618,390 |
| 2020-07-13 | 2020-07-09 | 1322.000 | 16,475 | +85 | 0.00% | 21,779,950 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 16,390 | +60 | 0.00% | 21,454,510 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 16,330 | -1,000 | 0.00% | 21,229,000 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 17,330 | -1,010 | 0.00% | 22,399,025 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 18,340 | -70 | 0.00% | 23,741,130 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 18,410 | +10 | 0.00% | 23,730,490 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 18,400 | +700 | 0.00% | 23,717,600 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 17,700 | -10 | 0.00% | 22,744,500 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 17,710 | -55 | 0.00% | 22,872,465 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 17,765 | -10 | 0.00% | 22,739,200 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 17,775 | +5 | 0.00% | 22,609,800 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 17,770 | +15 | 0.00% | 22,283,580 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 17,755 | -10 | 0.00% | 22,397,932 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 17,765 | -65 | 0.00% | 22,463,842 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 17,830 | -105 | 0.00% | 22,127,030 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 17,935 | +185 | 0.00% | 22,194,562 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 17,750 | +60 | 0.00% | 22,089,875 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 17,690 | -20 | 0.00% | 22,174,415 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 17,710 | +130 | 0.00% | 22,403,150 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 17,580 | +95 | 0.00% | 22,098,060 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 17,485 | +140 | 0.00% | 21,943,675 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 17,345 | +95 | 0.00% | 21,611,870 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 17,250 | +20 | 0.00% | 21,786,750 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 17,230 | +10 | 0.00% | 21,916,560 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 17,220 | -25 | 0.00% | 21,800,520 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 17,245 | +15 | 0.00% | 21,987,375 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 17,230 | +125 | 0.00% | 21,744,260 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 17,105 | +1,565 | 0.00% | 21,962,820 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 15,540 | +1,190 | 0.00% | 19,720,260 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 14,350 | -470 | 0.00% | 17,951,850 |
| 2020-05-15 | 2020-05-13 | 1242.000 | 14,820 | +50 | 0.00% | 18,406,440 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 14,770 | -300 | 0.00% | 18,344,340 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 15,070 | +20 | 0.00% | 18,747,080 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 15,050 | -65 | 0.00% | 18,827,550 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 15,115 | +110 | 0.00% | 18,651,910 |
| 2020-05-08 | 2020-05-06 | 1244.000 | 15,005 | -60 | 0.00% | 18,666,220 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 15,065 | +35 | 0.00% | 18,755,925 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 15,030 | +20 | 0.00% | 18,682,290 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 15,010 | -110 | 0.00% | 18,597,390 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 15,120 | -10 | 0.00% | 18,975,600 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 15,130 | +20 | 0.00% | 19,048,670 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 15,110 | +650 | 0.00% | 18,947,940 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 14,460 | -120 | 0.00% | 17,872,560 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 14,580 | +140 | 0.00% | 18,137,520 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 14,440 | -244 | 0.00% | 17,645,680 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 14,684 | -1,200 | 0.00% | 18,149,424 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 15,884 | -1,340 | 0.00% | 19,982,072 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 17,224 | -2,600 | 0.00% | 21,392,208 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 19,824 | -750 | 0.01% | 24,938,592 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 20,574 | -30 | 0.01% | 25,017,984 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 20,604 | -110 | 0.01% | 24,848,424 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 20,714 | -50 | 0.01% | 24,877,514 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 20,764 | -20 | 0.01% | 24,750,688 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 20,784 | +1,300 | 0.01% | 24,525,120 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 19,484 | +90 | 0.01% | 22,659,892 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 19,394 | -140 | 0.01% | 22,613,404 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 19,534 | -60 | 0.01% | 23,050,120 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 19,594 | +50 | 0.01% | 23,120,920 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 19,544 | +1,700 | 0.01% | 23,081,464 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 17,844 | -40 | 0.01% | 20,859,636 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 17,884 | -3,000 | 0.01% | 21,138,888 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 20,884 | +40 | 0.01% | 24,079,252 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 20,844 | -30 | 0.01% | 22,657,428 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 20,874 | +2,190 | 0.01% | 23,024,022 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 18,684 | +90 | 0.01% | 20,216,088 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 18,594 | +20 | 0.01% | 20,341,836 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 18,574 | +90 | 0.01% | 20,152,790 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 18,484 | +660 | 0.01% | 20,702,080 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 17,824 | +110 | 0.01% | 20,782,784 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 17,714 | +2,080 | 0.01% | 21,274,514 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 15,634 | -2,760 | 0.00% | 19,026,578 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 18,394 | +350 | 0.01% | 22,643,014 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 18,044 | +240 | 0.01% | 22,067,812 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 17,804 | +100 | 0.01% | 21,257,976 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 17,704 | +20 | 0.01% | 20,695,976 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 17,684 | +160 | 0.01% | 20,743,332 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 17,524 | +160 | 0.01% | 20,958,704 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 17,364 | -110 | 0.01% | 20,975,712 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 17,474 | +350 | 0.01% | 21,021,222 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 17,124 | +120 | 0.01% | 20,994,024 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 17,004 | +3,060 | 0.01% | 20,370,792 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 13,944 | +120 | 0.00% | 16,370,256 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 13,824 | -30 | 0.00% | 16,063,488 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 13,854 | +10 | 0.00% | 15,835,122 |
| 2020-02-11 | 2020-02-07 | 1149.000 | 13,844 | -30 | 0.00% | 15,906,756 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 13,874 | +70 | 0.00% | 15,857,982 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 13,804 | +80 | 0.00% | 15,805,580 |
| 2020-02-06 | 2020-02-04 | 1148.000 | 13,724 | -350 | 0.00% | 15,755,152 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 14,074 | +180 | 0.00% | 16,213,248 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 13,894 | -90 | 0.00% | 16,075,358 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 13,984 | +600 | 0.00% | 16,193,472 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 13,384 | +30 | 0.00% | 15,351,448 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 13,354 | -1,030 | 0.00% | 15,276,976 |
| 2020-01-29 | 2020-01-22 | 1138.000 | 14,384 | +40 | 0.00% | 16,368,992 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 14,344 | +40 | 0.00% | 16,323,472 |
| 2020-01-22 | 2020-01-20 | 1142.000 | 14,304 | -50 | 0.00% | 16,335,168 |
| 2020-01-20 | 2020-01-16 | 1137.000 | 14,354 | +10 | 0.00% | 16,320,498 |
| 2020-01-17 | 2020-01-15 | 1136.000 | 14,344 | -50 | 0.00% | 16,294,784 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 14,394 | -60 | 0.00% | 16,265,220 |
| 2020-01-15 | 2020-01-13 | 1137.000 | 14,454 | -130 | 0.00% | 16,434,198 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 14,584 | +80 | 0.00% | 16,552,840 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 14,504 | -220 | 0.00% | 16,404,024 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 14,724 | +260 | 0.00% | 17,138,736 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 14,464 | -60 | 0.00% | 16,619,136 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 14,524 | +390 | 0.00% | 16,717,124 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 14,134 | +110 | 0.00% | 15,971,420 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 14,024 | +40 | 0.00% | 15,650,784 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 13,984 | -80 | 0.00% | 15,466,304 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 14,064 | +10 | 0.00% | 15,371,952 |
| 2019-12-23 | 2019-12-19 | 1081.000 | 14,054 | +70 | 0.00% | 15,192,374 |
| 2019-12-18 | 2019-12-16 | 1091.000 | 13,984 | +10 | 0.00% | 15,256,544 |
| 2019-12-17 | 2019-12-13 | 1082.000 | 13,974 | +60 | 0.00% | 15,119,868 |
| 2019-12-12 | 2019-12-10 | 1081.000 | 13,914 | +20 | 0.00% | 15,041,034 |
| 2019-12-11 | 2019-12-09 | 1081.000 | 13,894 | +60 | 0.00% | 15,019,414 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 13,834 | +50 | 0.00% | 15,175,898 |
| 2019-12-05 | 2019-12-03 | 1079.000 | 13,784 | +10 | 0.00% | 14,872,936 |
| 2019-12-03 | 2019-11-29 | 1076.000 | 13,774 | +20 | 0.00% | 14,820,824 |
| 2019-12-02 | 2019-11-28 | 1075.000 | 13,754 | +230 | 0.00% | 14,785,550 |
| 2019-11-29 | 2019-11-27 | 1076.000 | 13,524 | +20 | 0.00% | 14,551,824 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 13,504 | -20 | 0.00% | 14,543,808 |
| 2019-11-22 | 2019-11-20 | 1090.000 | 13,524 | -10 | 0.00% | 14,741,160 |
| 2019-11-21 | 2019-11-19 | 1085.000 | 13,534 | -20 | 0.00% | 14,684,390 |
| 2019-11-19 | 2019-11-15 | 1081.000 | 13,554 | +60 | 0.00% | 14,651,874 |
| 2019-11-18 | 2019-11-14 | 1081.000 | 13,494 | +10 | 0.00% | 14,587,014 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 13,484 | +70 | 0.00% | 14,562,720 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 13,414 | +20 | 0.00% | 14,366,394 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 13,394 | -850 | 0.00% | 14,492,308 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 14,244 | +170 | 0.00% | 15,483,228 |
| 2019-11-11 | 2019-11-07 | 1097.000 | 14,074 | +40 | 0.00% | 15,439,178 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 14,034 | +310 | 0.00% | 15,423,366 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 13,724 | +40 | 0.00% | 15,261,088 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 13,684 | +50 | 0.00% | 15,066,084 |
| 2019-10-28 | 2019-10-24 | 1101.000 | 13,634 | +530 | 0.00% | 15,011,034 |
| 2019-10-23 | 2019-10-21 | 1101.000 | 13,104 | +50 | 0.00% | 14,427,504 |
| 2019-10-17 | 2019-10-15 | 1104.000 | 13,054 | +20 | 0.00% | 14,411,616 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 13,034 | -50 | 0.00% | 14,363,468 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 13,084 | -10 | 0.00% | 14,549,408 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 13,094 | +30 | 0.00% | 14,455,776 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 13,064 | +310 | 0.00% | 14,305,080 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 12,754 | +50 | 0.00% | 14,054,908 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 12,704 | +60 | 0.00% | 14,063,328 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 12,644 | +560 | 0.00% | 14,085,416 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 12,084 | +30 | 0.00% | 13,630,752 |
| 2019-09-24 | 2019-09-20 | 1111.000 | 12,054 | +20 | 0.00% | 13,391,994 |
| 2019-09-23 | 2019-09-19 | 1103.000 | 12,034 | -10 | 0.00% | 13,273,502 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 12,044 | -210 | 0.00% | 13,356,796 |
| 2019-09-19 | 2019-09-17 | 1106.000 | 12,254 | +10 | 0.00% | 13,552,924 |
| 2019-09-18 | 2019-09-16 | 1110.000 | 12,244 | -470 | 0.00% | 13,590,840 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 12,714 | +50 | 0.00% | 14,112,540 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 12,664 | +50 | 0.00% | 14,057,040 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 12,614 | +70 | 0.00% | 13,888,014 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 12,544 | +70 | 0.00% | 13,873,664 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 12,474 | +10 | 0.00% | 13,883,562 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 12,464 | -2,640 | 0.00% | 13,922,288 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 15,104 | -1,280 | 0.01% | 17,203,456 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 16,384 | -60 | 0.01% | 18,595,840 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 16,444 | +20 | 0.01% | 18,647,496 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 16,424 | +10 | 0.01% | 18,509,848 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 16,414 | +30 | 0.01% | 18,564,234 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 16,384 | +10 | 0.01% | 18,677,760 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 16,374 | +130 | 0.01% | 18,699,108 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 16,244 | +10 | 0.01% | 18,453,184 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 16,234 | +120 | 0.01% | 18,393,122 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 16,114 | +50 | 0.01% | 17,902,654 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 16,064 | +130 | 0.01% | 17,798,912 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 15,934 | +50 | 0.01% | 17,654,872 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 15,884 | -190 | 0.01% | 17,678,892 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 16,074 | -180 | 0.01% | 18,018,954 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 16,254 | -1,070 | 0.01% | 18,171,972 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 17,324 | +110 | 0.01% | 19,229,640 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 17,214 | +2,070 | 0.01% | 19,434,606 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 15,144 | +30 | 0.01% | 16,703,832 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 15,114 | +100 | 0.01% | 16,806,768 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 15,014 | +40 | 0.01% | 16,635,512 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 14,974 | -120 | 0.01% | 16,471,400 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 15,094 | -50 | 0.01% | 16,301,520 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 15,144 | +10 | 0.01% | 16,294,944 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 15,134 | +1,520 | 0.01% | 16,057,174 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 13,614 | +50 | 0.00% | 14,131,332 |
| 2019-08-02 | 2019-07-31 | 1056.000 | 13,564 | +10 | 0.00% | 14,323,584 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 13,554 | -10 | 0.00% | 14,163,930 |
| 2019-07-29 | 2019-07-25 | 1052.000 | 13,564 | +10 | 0.00% | 14,269,328 |
| 2019-07-26 | 2019-07-24 | 1050.000 | 13,554 | -30 | 0.00% | 14,231,700 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 13,584 | +220 | 0.00% | 14,236,032 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 13,364 | +210 | 0.00% | 14,165,840 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 13,154 | +110 | 0.00% | 13,627,544 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 13,044 | +50 | 0.00% | 13,617,936 |
| 2019-07-12 | 2019-07-10 | 1028.000 | 12,994 | +30 | 0.00% | 13,357,832 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 12,964 | +30 | 0.00% | 13,288,100 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 12,934 | +20 | 0.00% | 13,451,360 |
| 2019-07-08 | 2019-07-04 | 1037.000 | 12,914 | +150 | 0.00% | 13,391,818 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 12,764 | +10 | 0.00% | 13,389,436 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 12,754 | +20 | 0.00% | 13,072,850 |
| 2019-07-03 | 2019-06-28 | 1043.000 | 12,734 | +320 | 0.00% | 13,281,562 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 12,414 | -60 | 0.00% | 12,798,834 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 12,474 | +50 | 0.00% | 12,948,012 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 12,424 | +1,490 | 0.00% | 13,107,320 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 10,934 | -30 | 0.00% | 11,163,614 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 10,964 | +560 | 0.00% | 11,183,280 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 10,404 | -150 | 0.00% | 10,414,404 |
| 2019-06-13 | 2019-06-11 | 978.000 | 10,554 | -20 | 0.00% | 10,321,812 |
| 2019-06-11 | 2019-06-06 | 987.000 | 10,574 | -60 | 0.00% | 10,436,538 |
| 2019-06-06 | 2019-06-04 | 982.500 | 10,634 | -180 | 0.00% | 10,447,905 |
| 2019-06-05 | 2019-06-03 | 973.000 | 10,814 | +220 | 0.00% | 10,522,022 |
| 2019-06-03 | 2019-05-30 | 946.000 | 10,594 | +100 | 0.00% | 10,021,924 |
| 2019-05-27 | 2019-05-23 | 944.500 | 10,494 | -60 | 0.00% | 9,911,583 |
| 2019-05-22 | 2019-05-20 | 945.000 | 10,554 | -10 | 0.00% | 9,973,530 |
| 2019-05-10 | 2019-05-08 | 953.000 | 10,564 | -10 | 0.00% | 10,067,492 |
| 2019-05-08 | 2019-05-06 | 949.500 | 10,574 | +10 | 0.00% | 10,040,013 |
| 2019-05-07 | 2019-05-03 | 941.000 | 10,564 | +40 | 0.00% | 9,940,724 |
| 2019-05-06 | 2019-05-02 | 942.000 | 10,524 | +90 | 0.00% | 9,913,608 |
| 2019-04-29 | 2019-04-25 | 947.000 | 10,434 | +30 | 0.00% | 9,880,998 |
| 2019-04-26 | 2019-04-24 | 941.500 | 10,404 | +100 | 0.00% | 9,795,366 |
| 2019-04-24 | 2019-04-18 | 945.500 | 10,304 | -20 | 0.00% | 9,742,432 |
| 2019-04-18 | 2019-04-16 | 951.500 | 10,324 | -10 | 0.00% | 9,823,286 |
| 2019-04-17 | 2019-04-15 | 952.500 | 10,334 | +30 | 0.00% | 9,843,135 |
| 2019-04-16 | 2019-04-12 | 957.000 | 10,304 | +20 | 0.00% | 9,860,928 |
| 2019-04-11 | 2019-04-09 | 963.500 | 10,284 | +10 | 0.00% | 9,908,634 |
| 2019-04-03 | 2019-04-01 | 956.500 | 10,274 | -20 | 0.00% | 9,827,081 |
| 2019-04-02 | 2019-03-29 | 956.000 | 10,294 | +30 | 0.00% | 9,841,064 |
| 2019-04-01 | 2019-03-28 | 971.500 | 10,264 | -30 | 0.00% | 9,971,476 |
| 2019-03-28 | 2019-03-26 | 977.000 | 10,294 | +50 | 0.00% | 10,057,238 |
| 2019-03-26 | 2019-03-22 | 973.500 | 10,244 | +100 | 0.00% | 9,972,534 |
| 2019-03-13 | 2019-03-11 | 961.000 | 10,144 | +30 | 0.00% | 9,748,384 |
| 2019-03-12 | 2019-03-08 | 960.000 | 10,114 | +30 | 0.00% | 9,709,440 |
| 2019-03-07 | 2019-03-05 | 953.500 | 10,084 | +60 | 0.00% | 9,615,094 |
| 2019-03-06 | 2019-03-04 | 957.500 | 10,024 | -110 | 0.00% | 9,597,980 |
| 2019-03-04 | 2019-02-28 | 980.500 | 10,134 | +10 | 0.00% | 9,936,387 |
| 2019-03-01 | 2019-02-27 | 983.500 | 10,124 | +20 | 0.00% | 9,956,954 |
| 2019-02-27 | 2019-02-25 | 985.500 | 10,104 | -470 | 0.00% | 9,957,492 |
| 2019-02-26 | 2019-02-22 | 983.000 | 10,574 | -60 | 0.00% | 10,394,242 |
| 2019-02-25 | 2019-02-21 | 992.500 | 10,634 | -20 | 0.00% | 10,554,245 |
| 2019-02-22 | 2019-02-20 | 995.500 | 10,654 | +90 | 0.00% | 10,606,057 |
| 2019-02-21 | 2019-02-19 | 983.000 | 10,564 | -10 | 0.00% | 10,384,412 |
| 2019-02-14 | 2019-02-12 | 973.000 | 10,574 | -40 | 0.00% | 10,288,502 |
| 2019-02-08 | 2019-01-31 | 979.000 | 10,614 | -30 | 0.00% | 10,391,106 |
| 2019-01-31 | 2019-01-29 | 970.000 | 10,644 | +100 | 0.00% | 10,324,680 |
| 2019-01-30 | 2019-01-28 | 966.000 | 10,544 | -10 | 0.00% | 10,185,504 |
| 2019-01-24 | 2019-01-22 | 950.000 | 10,554 | -20 | 0.00% | 10,026,300 |
| 2019-01-23 | 2019-01-21 | 951.000 | 10,574 | +30 | 0.00% | 10,055,874 |
| 2019-01-17 | 2019-01-15 | 956.500 | 10,544 | +500 | 0.00% | 10,085,336 |
| 2019-01-14 | 2019-01-10 | 960.000 | 10,044 | +30 | 0.00% | 9,642,240 |
| 2019-01-09 | 2019-01-07 | 956.500 | 10,014 | -70 | 0.00% | 9,578,391 |
| 2019-01-08 | 2019-01-04 | 959.500 | 10,084 | -20 | 0.00% | 9,675,598 |
| 2019-01-07 | 2019-01-03 | 955.500 | 10,104 | +20 | 0.00% | 9,654,372 |
| 2019-01-04 | 2019-01-02 | 953.500 | 10,084 | +230 | 0.00% | 9,615,094 |
| 2019-01-03 | 2018-12-31 | 946.500 | 9,854 | +40 | 0.00% | 9,326,811 |
| 2019-01-02 | 2018-12-27 | 937.500 | 9,814 | -30 | 0.00% | 9,200,625 |
| 2018-12-28 | 2018-12-24 | 935.000 | 9,844 | -50 | 0.00% | 9,204,140 |
| 2018-12-27 | 2018-12-20 | 924.000 | 9,894 | -50 | 0.00% | 9,142,056 |
| 2018-12-20 | 2018-12-18 | 922.000 | 9,944 | -30 | 0.00% | 9,168,368 |
| 2018-12-18 | 2018-12-14 | 914.000 | 9,974 | +40 | 0.00% | 9,116,236 |
| 2018-12-17 | 2018-12-13 | 920.500 | 9,934 | +10 | 0.00% | 9,144,247 |
| 2018-12-14 | 2018-12-12 | 918.000 | 9,924 | +60 | 0.00% | 9,110,232 |
| 2018-12-13 | 2018-12-11 | 921.500 | 9,864 | +10 | 0.00% | 9,089,676 |
| 2018-12-12 | 2018-12-10 | 922.000 | 9,854 | -20 | 0.00% | 9,085,388 |
| 2018-12-06 | 2018-12-04 | 913.000 | 9,874 | -20 | 0.00% | 9,014,962 |
| 2018-11-30 | 2018-11-28 | 898.000 | 9,894 | +100 | 0.00% | 8,884,812 |
| 2018-11-23 | 2018-11-21 | 905.500 | 9,794 | -30 | 0.00% | 8,868,467 |
| 2018-11-21 | 2018-11-19 | 904.500 | 9,824 | +30 | 0.00% | 8,885,808 |
| 2018-11-13 | 2018-11-09 | 903.500 | 9,794 | +10 | 0.00% | 8,848,879 |
| 2018-11-12 | 2018-11-08 | 907.000 | 9,784 | +9,784 | 0.00% | 8,874,088 |
| 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