History of CCASS shareholding
Participant: SINOPAC SECURITIES (ASIA) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 3,854 | +0 | 0.00% | 10,960,776 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 3,854 | +0 | 0.00% | 11,118,790 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 3,854 | +18 | 0.00% | 11,141,914 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 3,836 | +17 | 0.00% | 10,844,372 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 3,819 | -21 | 0.00% | 10,578,630 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 3,840 | -18 | 0.00% | 10,648,320 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 3,858 | +29 | 0.00% | 10,613,358 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 3,829 | +13 | 0.00% | 10,445,512 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 3,816 | -5 | 0.00% | 10,257,408 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 3,821 | -208 | 0.00% | 10,339,626 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 4,029 | -5 | 0.00% | 10,833,981 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 4,034 | +69 | 0.00% | 10,718,338 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 3,965 | +4 | 0.00% | 10,380,370 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 3,961 | +18 | 0.00% | 10,377,820 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 3,943 | +29 | 0.00% | 10,354,318 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 3,914 | -110 | 0.00% | 10,340,788 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 4,024 | +175 | 0.00% | 10,514,712 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 3,849 | +20 | 0.00% | 10,003,551 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 3,829 | -110 | 0.00% | 10,012,835 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 3,939 | +70 | 0.00% | 10,288,668 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 3,869 | +20 | 0.00% | 10,020,710 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 3,849 | -30 | 0.00% | 9,818,799 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 3,879 | +3 | 0.00% | 9,872,055 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 3,876 | -1 | 0.00% | 9,845,040 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 3,877 | +30 | 0.00% | 9,673,115 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 3,847 | -5 | 0.00% | 9,602,112 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 3,852 | -18 | 0.00% | 9,429,696 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 3,870 | -20 | 0.00% | 9,435,060 |
| 2025-08-29 | 2025-08-27 | 2418.000 | 3,890 | +5 | 0.00% | 9,406,020 |
| 2025-08-28 | 2025-08-26 | 2425.000 | 3,885 | -127 | 0.00% | 9,421,125 |
| 2025-08-27 | 2025-08-25 | 2419.000 | 4,012 | +139 | 0.00% | 9,705,028 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 3,873 | -15 | 0.00% | 9,268,089 |
| 2025-08-21 | 2025-08-19 | 2396.000 | 3,888 | +10 | 0.00% | 9,315,648 |
| 2025-08-20 | 2025-08-18 | 2414.000 | 3,878 | +5 | 0.00% | 9,361,492 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 3,873 | -15 | 0.00% | 9,333,930 |
| 2025-08-18 | 2025-08-14 | 2420.000 | 3,888 | +10 | 0.00% | 9,408,960 |
| 2025-08-15 | 2025-08-13 | 2426.000 | 3,878 | -10 | 0.00% | 9,408,028 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 3,888 | +120 | 0.00% | 9,428,400 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 3,768 | -125 | 0.00% | 9,152,472 |
| 2025-08-12 | 2025-08-08 | 2460.000 | 3,893 | +5 | 0.00% | 9,576,780 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 3,888 | +15 | 0.00% | 9,545,040 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 3,873 | -11 | 0.00% | 9,442,374 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 3,884 | +5 | 0.00% | 9,430,352 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 3,879 | +1 | 0.00% | 9,270,810 |
| 2025-08-01 | 2025-07-30 | 2407.000 | 3,878 | +5 | 0.00% | 9,334,346 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 3,873 | -2 | 0.00% | 9,438,501 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 3,875 | +5 | 0.00% | 9,579,000 |
| 2025-07-22 | 2025-07-18 | 2420.000 | 3,870 | +5 | 0.00% | 9,365,400 |
| 2025-07-18 | 2025-07-16 | 2413.000 | 3,865 | -5 | 0.00% | 9,326,245 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 3,870 | +5 | 0.00% | 9,407,970 |
| 2025-07-16 | 2025-07-14 | 2437.000 | 3,865 | -35 | 0.00% | 9,419,005 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 3,900 | -195 | 0.00% | 9,422,400 |
| 2025-07-14 | 2025-07-10 | 2400.000 | 4,095 | -22 | 0.00% | 9,828,000 |
| 2025-07-11 | 2025-07-09 | 2380.000 | 4,117 | +128 | 0.00% | 9,798,460 |
| 2025-07-10 | 2025-07-08 | 2412.000 | 3,989 | +6 | 0.00% | 9,621,468 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 3,983 | +12 | 0.00% | 9,519,370 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 3,971 | +13 | 0.00% | 9,597,907 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 3,958 | -115 | 0.00% | 9,598,150 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 4,073 | -72 | 0.00% | 9,824,076 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 4,145 | +100 | 0.00% | 9,869,245 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 4,045 | +25 | 0.00% | 9,619,010 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 4,020 | +100 | 0.00% | 9,720,360 |
| 2025-06-27 | 2025-06-25 | 2408.000 | 3,920 | +50 | 0.00% | 9,439,360 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 3,870 | -125 | 0.00% | 9,311,220 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 3,995 | +20 | 0.00% | 9,707,850 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 3,975 | +35 | 0.00% | 9,627,450 |
| 2025-06-23 | 2025-06-19 | 2424.000 | 3,940 | +155 | 0.00% | 9,550,560 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 3,785 | +40 | 0.00% | 9,273,250 |
| 2025-06-19 | 2025-06-17 | 2451.000 | 3,745 | +10 | 0.00% | 9,178,995 |
| 2025-06-18 | 2025-06-16 | 2471.000 | 3,735 | +35 | 0.00% | 9,229,185 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 3,700 | +25 | 0.00% | 9,135,300 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 3,675 | -10 | 0.00% | 8,886,150 |
| 2025-06-13 | 2025-06-11 | 2417.000 | 3,685 | -10 | 0.00% | 8,906,645 |
| 2025-06-12 | 2025-06-10 | 2408.000 | 3,695 | -30 | 0.00% | 8,897,560 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 3,725 | +15 | 0.00% | 9,044,300 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 3,710 | +10 | 0.00% | 9,007,880 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 3,700 | -5 | 0.00% | 8,979,900 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 3,705 | +10 | 0.00% | 8,984,625 |
| 2025-05-30 | 2025-05-28 | 2399.000 | 3,695 | +20 | 0.00% | 8,864,305 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 3,675 | -15 | 0.00% | 8,731,800 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 3,690 | +10 | 0.00% | 8,885,520 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 3,680 | -295 | 0.00% | 8,846,720 |
| 2025-05-26 | 2025-05-22 | 2404.000 | 3,975 | -35 | 0.00% | 9,555,900 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 4,010 | +5 | 0.00% | 9,587,910 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 4,005 | +20 | 0.00% | 9,331,650 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 3,985 | +30 | 0.00% | 9,257,155 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 3,955 | +10 | 0.00% | 9,254,700 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 3,945 | +10 | 0.00% | 9,452,220 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 3,935 | -35 | 0.00% | 9,522,700 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 3,970 | -565 | 0.00% | 9,567,700 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 4,535 | +575 | 0.00% | 10,566,550 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 3,960 | +35 | 0.00% | 9,306,000 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 3,925 | -405 | 0.00% | 9,282,625 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 4,330 | -35 | 0.00% | 10,335,710 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 4,365 | +470 | 0.00% | 10,349,415 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 3,895 | +60 | 0.00% | 9,737,500 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 3,835 | -10 | 0.00% | 9,123,465 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 3,845 | -20 | 0.00% | 9,101,115 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 3,865 | +10 | 0.00% | 8,928,150 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 3,855 | +45 | 0.00% | 8,893,485 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 3,810 | -15 | 0.00% | 8,751,570 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 3,825 | +5 | 0.00% | 8,338,500 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 3,820 | +15 | 0.00% | 8,224,460 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 3,805 | +35 | 0.00% | 8,211,190 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 3,770 | -5 | 0.00% | 8,456,110 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 3,775 | +10 | 0.00% | 8,467,325 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 3,765 | +25 | 0.00% | 8,316,885 |
| 2025-03-26 | 2025-03-24 | 2167.000 | 3,740 | -20 | 0.00% | 8,104,580 |
| 2025-03-25 | 2025-03-21 | 2174.000 | 3,760 | -40 | 0.00% | 8,174,240 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 3,800 | -10 | 0.00% | 8,246,000 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 3,810 | +10 | 0.00% | 8,149,590 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 3,800 | -20 | 0.00% | 7,987,600 |
| 2025-03-14 | 2025-03-12 | 2086.000 | 3,820 | -60 | 0.00% | 7,968,520 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 3,880 | +120 | 0.00% | 8,023,840 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 3,760 | -20 | 0.00% | 7,843,360 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 3,780 | -15 | 0.00% | 7,752,780 |
| 2025-03-04 | 2025-02-28 | 2050.000 | 3,795 | +20 | 0.00% | 7,779,750 |
| 2025-02-27 | 2025-02-25 | 2102.000 | 3,775 | +100 | 0.00% | 7,935,050 |
| 2025-02-26 | 2025-02-24 | 2110.000 | 3,675 | +10 | 0.00% | 7,754,250 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 3,665 | +10 | 0.00% | 7,689,170 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 3,655 | -10 | 0.00% | 7,511,025 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 3,665 | -10 | 0.00% | 7,399,635 |
| 2025-02-05 | 2025-02-03 | 2004.000 | 3,675 | -20 | 0.00% | 7,364,700 |
| 2025-02-03 | 2025-01-24 | 1992.500 | 3,695 | +300 | 0.00% | 7,362,288 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 3,395 | -10 | 0.00% | 6,715,310 |
| 2025-01-22 | 2025-01-20 | 1940.000 | 3,405 | -240 | 0.00% | 6,605,700 |
| 2025-01-21 | 2025-01-17 | 1948.000 | 3,645 | -20 | 0.00% | 7,100,460 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 3,665 | +10 | 0.00% | 7,075,282 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 3,655 | -20 | 0.00% | 7,024,910 |
| 2025-01-13 | 2025-01-09 | 1911.500 | 3,675 | +35 | 0.00% | 7,024,762 |
| 2024-12-27 | 2024-12-20 | 1868.500 | 3,640 | +10 | 0.00% | 6,801,340 |
| 2024-12-16 | 2024-12-12 | 1951.000 | 3,630 | +10 | 0.00% | 7,082,130 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 3,620 | -10 | 0.00% | 6,937,730 |
| 2024-11-21 | 2024-11-19 | 1885.000 | 3,630 | -10 | 0.00% | 6,842,550 |
| 2024-11-20 | 2024-11-18 | 1858.000 | 3,640 | +10 | 0.00% | 6,763,120 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 3,630 | +10 | 0.00% | 6,762,690 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 3,620 | +30 | 0.00% | 6,923,250 |
| 2024-11-08 | 2024-11-06 | 1956.000 | 3,590 | -10 | 0.00% | 7,022,040 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 3,600 | +5 | 0.00% | 7,066,800 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 3,595 | -15 | 0.00% | 7,094,732 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 3,610 | +20 | 0.00% | 7,205,560 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 3,590 | -10 | 0.00% | 7,180,000 |
| 2024-10-31 | 2024-10-29 | 1976.000 | 3,600 | -100 | 0.00% | 7,113,600 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 3,700 | +105 | 0.00% | 7,272,350 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 3,595 | -90 | 0.00% | 7,051,592 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 3,685 | +240 | 0.00% | 7,244,710 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 3,445 | -10 | 0.00% | 6,690,190 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 3,455 | +10 | 0.00% | 6,642,238 |
| 2024-10-14 | 2024-10-09 | 1875.000 | 3,445 | +10 | 0.00% | 6,459,375 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 3,435 | -15 | 0.00% | 6,493,868 |
| 2024-10-07 | 2024-10-03 | 1897.000 | 3,450 | +110 | 0.00% | 6,544,650 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 3,340 | +5 | 0.00% | 6,356,020 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 3,335 | -80 | 0.00% | 6,383,190 |
| 2024-09-27 | 2024-09-25 | 1913.000 | 3,415 | -5 | 0.00% | 6,532,895 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 3,420 | +10 | 0.00% | 6,436,440 |
| 2024-09-23 | 2024-09-19 | 1861.500 | 3,410 | +10 | 0.00% | 6,347,715 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 3,400 | +30 | 0.00% | 6,324,000 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 3,370 | -10 | 0.00% | 6,244,610 |
| 2024-09-13 | 2024-09-11 | 1817.000 | 3,380 | +10 | 0.00% | 6,141,460 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 3,370 | +10 | 0.00% | 6,077,795 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 3,360 | -10 | 0.00% | 6,098,400 |
| 2024-08-22 | 2024-08-20 | 1811.000 | 3,370 | +20 | 0.00% | 6,103,070 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 3,350 | -30 | 0.00% | 6,041,725 |
| 2024-08-16 | 2024-08-14 | 1779.500 | 3,380 | -5 | 0.00% | 6,014,710 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 3,385 | -40 | 0.00% | 6,011,760 |
| 2024-08-12 | 2024-08-08 | 1727.500 | 3,425 | +10 | 0.00% | 5,916,688 |
| 2024-08-08 | 2024-08-06 | 1736.000 | 3,415 | -70 | 0.00% | 5,928,440 |
| 2024-08-07 | 2024-08-05 | 1751.000 | 3,485 | +10 | 0.00% | 6,102,235 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 3,475 | -30 | 0.00% | 6,129,900 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 3,505 | -15 | 0.00% | 6,123,235 |
| 2024-07-30 | 2024-07-26 | 1713.000 | 3,520 | +10 | 0.00% | 6,029,760 |
| 2024-07-29 | 2024-07-25 | 1714.000 | 3,510 | -2,895 | 0.00% | 6,016,140 |
| 2024-07-25 | 2024-07-23 | 1731.000 | 6,405 | +115 | 0.00% | 11,087,055 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 6,290 | +30 | 0.00% | 10,985,485 |
| 2024-07-19 | 2024-07-17 | 1786.500 | 6,260 | -40 | 0.00% | 11,183,490 |
| 2024-07-18 | 2024-07-16 | 1758.000 | 6,300 | -50 | 0.00% | 11,075,400 |
| 2024-07-15 | 2024-07-11 | 1719.000 | 6,350 | +15 | 0.00% | 10,915,650 |
| 2024-07-12 | 2024-07-10 | 1714.500 | 6,335 | +10 | 0.00% | 10,861,358 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 6,325 | -20 | 0.00% | 10,872,675 |
| 2024-07-09 | 2024-07-05 | 1709.000 | 6,345 | -50 | 0.00% | 10,843,605 |
| 2024-07-05 | 2024-07-03 | 1695.500 | 6,395 | +10 | 0.00% | 10,842,722 |
| 2024-06-26 | 2024-06-24 | 1685.000 | 6,385 | +10 | 0.00% | 10,758,725 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 6,375 | +40 | 0.00% | 10,614,375 |
| 2024-06-12 | 2024-06-07 | 1716.500 | 6,335 | +10 | 0.00% | 10,874,028 |
| 2024-06-11 | 2024-06-06 | 1707.000 | 6,325 | -40 | 0.00% | 10,796,775 |
| 2024-06-07 | 2024-06-05 | 1686.000 | 6,365 | +15 | 0.00% | 10,731,390 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 6,350 | +40 | 0.00% | 10,750,550 |
| 2024-05-30 | 2024-05-28 | 1693.000 | 6,310 | +15 | 0.00% | 10,682,830 |
| 2024-05-29 | 2024-05-27 | 1690.500 | 6,295 | -90 | 0.00% | 10,641,698 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 6,385 | +10 | 0.00% | 10,784,265 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 6,375 | +150 | 0.00% | 10,850,250 |
| 2024-05-24 | 2024-05-22 | 1747.000 | 6,225 | +10 | 0.00% | 10,875,075 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 6,215 | -60 | 0.00% | 10,957,045 |
| 2024-05-21 | 2024-05-17 | 1721.000 | 6,275 | +90 | 0.00% | 10,799,275 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 6,185 | -130 | 0.00% | 10,675,310 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 6,315 | +120 | 0.00% | 10,820,752 |
| 2024-05-02 | 2024-04-29 | 1693.000 | 6,195 | +60 | 0.00% | 10,488,135 |
| 2024-04-30 | 2024-04-26 | 1701.000 | 6,135 | +30 | 0.00% | 10,435,635 |
| 2024-04-26 | 2024-04-24 | 1683.000 | 6,105 | +5 | 0.00% | 10,274,715 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 6,100 | +10 | 0.00% | 10,217,500 |
| 2024-04-24 | 2024-04-22 | 1712.000 | 6,090 | +10 | 0.00% | 10,426,080 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 6,080 | -10 | 0.00% | 10,415,040 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 6,090 | -10 | 0.00% | 10,614,870 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 6,100 | -10 | 0.00% | 10,345,600 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 6,110 | +2,900 | 0.00% | 10,356,450 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 3,210 | +20 | 0.00% | 5,248,350 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 3,190 | +20 | 0.00% | 5,068,910 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 3,170 | -240 | 0.00% | 5,008,600 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 3,410 | +10 | 0.00% | 5,334,945 |
| 2024-02-21 | 2024-02-19 | 1464.000 | 3,400 | -100 | 0.00% | 4,977,600 |
| 2024-01-31 | 2024-01-29 | 1471.000 | 3,500 | +100 | 0.00% | 5,148,500 |
| 2024-01-23 | 2024-01-19 | 1470.500 | 3,400 | -5 | 0.00% | 4,999,700 |
| 2024-01-18 | 2024-01-16 | 1485.000 | 3,405 | +5 | 0.00% | 5,056,425 |
| 2024-01-08 | 2024-01-04 | 1481.500 | 3,400 | -100 | 0.00% | 5,037,100 |
| 2024-01-05 | 2024-01-03 | 1494.000 | 3,500 | +100 | 0.00% | 5,229,000 |
| 2023-11-06 | 2023-11-02 | 1439.500 | 3,400 | -50 | 0.00% | 4,894,300 |
| 2023-10-20 | 2023-10-18 | 1408.500 | 3,450 | -30 | 0.00% | 4,859,325 |
| 2023-10-19 | 2023-10-17 | 1392.500 | 3,480 | -300 | 0.00% | 4,845,900 |
| 2023-10-10 | 2023-10-06 | 1323.500 | 3,780 | +300 | 0.00% | 5,002,830 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 3,480 | +30 | 0.00% | 4,614,480 |
| 2023-08-28 | 2023-08-24 | 1397.000 | 3,450 | -130 | 0.00% | 4,819,650 |
| 2023-08-24 | 2023-08-22 | 1382.000 | 3,580 | +130 | 0.00% | 4,947,560 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 3,450 | -30 | 0.00% | 4,747,200 |
| 2023-08-01 | 2023-07-28 | 1412.000 | 3,480 | -20 | 0.00% | 4,913,760 |
| 2023-07-31 | 2023-07-27 | 1437.000 | 3,500 | +20 | 0.00% | 5,029,500 |
| 2023-07-21 | 2023-07-19 | 1434.000 | 3,480 | -300 | 0.00% | 4,990,320 |
| 2023-06-27 | 2023-06-23 | 1394.500 | 3,780 | +40 | 0.00% | 5,271,210 |
| 2023-06-23 | 2023-06-20 | 1419.000 | 3,740 | -215 | 0.00% | 5,307,060 |
| 2023-06-20 | 2023-06-16 | 1428.000 | 3,955 | -200 | 0.00% | 5,647,740 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 4,155 | +200 | 0.00% | 5,883,480 |
| 2023-06-12 | 2023-06-08 | 1418.000 | 3,955 | -10 | 0.00% | 5,608,190 |
| 2023-06-08 | 2023-06-06 | 1426.000 | 3,965 | -300 | 0.00% | 5,654,090 |
| 2023-05-23 | 2023-05-19 | 1427.500 | 4,265 | +10 | 0.00% | 6,088,288 |
| 2023-05-19 | 2023-05-17 | 1447.000 | 4,255 | +30 | 0.00% | 6,156,985 |
| 2023-05-17 | 2023-05-15 | 1470.000 | 4,225 | +5 | 0.00% | 6,210,750 |
| 2023-05-16 | 2023-05-12 | 1463.000 | 4,220 | +100 | 0.00% | 6,173,860 |
| 2023-05-12 | 2023-05-10 | 1482.000 | 4,120 | -400 | 0.00% | 6,105,840 |
| 2023-05-11 | 2023-05-09 | 1478.500 | 4,520 | +35 | 0.00% | 6,682,820 |
| 2023-05-10 | 2023-05-08 | 1471.500 | 4,485 | +25 | 0.00% | 6,599,678 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 4,460 | +410 | 0.00% | 6,634,250 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 4,050 | -10 | 0.00% | 6,010,200 |
| 2023-05-05 | 2023-05-03 | 1470.000 | 4,060 | +10 | 0.00% | 5,968,200 |
| 2023-05-03 | 2023-04-28 | 1446.500 | 4,050 | -10 | 0.00% | 5,858,325 |
| 2023-04-27 | 2023-04-25 | 1457.000 | 4,060 | +10 | 0.00% | 5,915,420 |
| 2023-04-21 | 2023-04-19 | 1453.000 | 4,050 | -10 | 0.00% | 5,884,650 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 4,060 | -10 | 0.00% | 6,041,280 |
| 2023-04-14 | 2023-04-12 | 1468.000 | 4,070 | -10 | 0.00% | 5,974,760 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 4,080 | +10 | 0.00% | 5,948,640 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 4,070 | +10 | 0.00% | 5,991,040 |
| 2023-04-03 | 2023-03-30 | 1438.000 | 4,060 | +10 | 0.00% | 5,838,280 |
| 2023-03-27 | 2023-03-23 | 1446.000 | 4,050 | -20 | 0.00% | 5,856,300 |
| 2023-03-23 | 2023-03-21 | 1437.000 | 4,070 | -340 | 0.00% | 5,848,590 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 4,410 | +10 | 0.00% | 6,209,280 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 4,400 | +10 | 0.00% | 6,153,400 |
| 2023-03-17 | 2023-03-15 | 1384.500 | 4,390 | -10 | 0.00% | 6,077,955 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 4,400 | +590 | 0.00% | 6,019,200 |
| 2023-03-14 | 2023-03-10 | 1342.500 | 3,810 | +10 | 0.00% | 5,114,925 |
| 2023-03-10 | 2023-03-08 | 1319.500 | 3,800 | +10 | 0.00% | 5,014,100 |
| 2023-03-08 | 2023-03-06 | 1354.500 | 3,790 | +30 | 0.00% | 5,133,555 |
| 2023-02-10 | 2023-02-08 | 1376.000 | 3,760 | -20 | 0.00% | 5,173,760 |
| 2023-02-08 | 2023-02-06 | 1365.000 | 3,780 | +10 | 0.00% | 5,159,700 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 3,770 | -30 | 0.00% | 5,383,560 |
| 2023-02-02 | 2023-01-31 | 1395.500 | 3,800 | -20 | 0.00% | 5,302,900 |
| 2023-02-01 | 2023-01-30 | 1401.500 | 3,820 | +10 | 0.00% | 5,353,730 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 3,810 | -10 | 0.00% | 5,406,390 |
| 2023-01-27 | 2023-01-20 | 1409.000 | 3,820 | -10 | 0.00% | 5,382,380 |
| 2023-01-19 | 2023-01-17 | 1389.000 | 3,830 | -15 | 0.00% | 5,319,870 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 3,845 | -10 | 0.00% | 5,379,155 |
| 2023-01-17 | 2023-01-13 | 1380.000 | 3,855 | -20 | 0.00% | 5,319,900 |
| 2023-01-13 | 2023-01-11 | 1370.000 | 3,875 | +5 | 0.00% | 5,308,750 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 3,870 | -10 | 0.00% | 5,288,355 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 3,880 | +10 | 0.00% | 5,259,340 |
| 2023-01-05 | 2023-01-03 | 1342.000 | 3,870 | -10 | 0.00% | 5,193,540 |
| 2023-01-04 | 2022-12-30 | 1318.000 | 3,880 | +10 | 0.00% | 5,113,840 |
| 2023-01-03 | 2022-12-29 | 1309.500 | 3,870 | +10 | 0.00% | 5,067,765 |
| 2022-12-29 | 2022-12-23 | 1305.500 | 3,860 | +10 | 0.00% | 5,039,230 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 3,850 | -10 | 0.00% | 5,072,375 |
| 2022-12-22 | 2022-12-20 | 1299.500 | 3,860 | +10 | 0.00% | 5,016,070 |
| 2022-12-21 | 2022-12-19 | 1298.000 | 3,850 | -10 | 0.00% | 4,997,300 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 3,860 | +10 | 0.00% | 4,963,960 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 3,850 | -10 | 0.00% | 5,043,500 |
| 2022-12-15 | 2022-12-13 | 1292.500 | 3,860 | +10 | 0.00% | 4,989,050 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 3,850 | +10 | 0.00% | 5,016,550 |
| 2022-12-06 | 2022-12-02 | 1304.500 | 3,840 | -25 | 0.00% | 5,009,280 |
| 2022-11-17 | 2022-11-15 | 1299.000 | 3,865 | -25 | 0.00% | 5,020,635 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 3,890 | +25 | 0.00% | 4,835,270 |
| 2022-09-29 | 2022-09-27 | 1193.500 | 3,865 | -140 | 0.00% | 4,612,878 |
| 2022-09-21 | 2022-09-19 | 1215.000 | 4,005 | -215 | 0.00% | 4,866,075 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 4,220 | +200 | 0.00% | 5,112,530 |
| 2022-09-13 | 2022-09-08 | 1256.500 | 4,020 | -250 | 0.00% | 5,051,130 |
| 2022-09-09 | 2022-09-07 | 1248.500 | 4,270 | +250 | 0.00% | 5,331,095 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 4,020 | +25 | 0.00% | 5,014,950 |
| 2022-08-18 | 2022-08-16 | 1298.500 | 3,995 | -20 | 0.00% | 5,187,508 |
| 2022-08-16 | 2022-08-12 | 1306.000 | 4,015 | +20 | 0.00% | 5,243,590 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 3,995 | -25 | 0.00% | 5,245,435 |
| 2022-07-19 | 2022-07-15 | 1246.500 | 4,020 | +25 | 0.00% | 5,010,930 |
| 2022-07-18 | 2022-07-14 | 1258.000 | 3,995 | +300 | 0.00% | 5,025,710 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 3,695 | -5 | 0.00% | 4,731,448 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 3,700 | -10 | 0.00% | 4,780,400 |
| 2022-06-29 | 2022-06-27 | 1343.000 | 3,710 | -300 | 0.00% | 4,982,530 |
| 2022-06-27 | 2022-06-23 | 1345.000 | 4,010 | -200 | 0.00% | 5,393,450 |
| 2022-06-21 | 2022-06-17 | 1353.000 | 4,210 | +500 | 0.00% | 5,696,130 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 3,710 | -110 | 0.00% | 5,043,745 |
| 2022-06-07 | 2022-06-02 | 1354.500 | 3,820 | +20 | 0.00% | 5,174,190 |
| 2022-06-06 | 2022-06-01 | 1338.000 | 3,800 | +5 | 0.00% | 5,084,400 |
| 2022-06-01 | 2022-05-30 | 1361.000 | 3,795 | +10 | 0.00% | 5,164,995 |
| 2022-05-24 | 2022-05-20 | 1353.000 | 3,785 | -100 | 0.00% | 5,121,105 |
| 2022-05-23 | 2022-05-19 | 1330.000 | 3,885 | -250 | 0.00% | 5,167,050 |
| 2022-05-20 | 2022-05-18 | 1329.000 | 4,135 | +350 | 0.00% | 5,495,415 |
| 2022-05-10 | 2022-05-05 | 1386.000 | 3,785 | -200 | 0.00% | 5,246,010 |
| 2022-05-06 | 2022-05-04 | 1370.000 | 3,985 | +200 | 0.00% | 5,459,450 |
| 2022-05-04 | 2022-04-29 | 1407.000 | 3,785 | -370 | 0.00% | 5,325,495 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 4,155 | +135 | 0.00% | 5,935,418 |
| 2022-04-12 | 2022-04-08 | 1413.500 | 4,020 | -100 | 0.00% | 5,682,270 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 4,120 | -2,850 | 0.00% | 5,879,240 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 6,970 | -2,900 | 0.00% | 10,259,840 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 9,870 | +5 | 0.00% | 14,350,980 |
| 2022-03-08 | 2022-03-04 | 1415.000 | 9,865 | -1,000 | 0.00% | 13,958,975 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 10,865 | -1,395 | 0.00% | 15,412,002 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 12,260 | +385 | 0.00% | 17,078,180 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 11,875 | -2,000 | 0.00% | 16,826,875 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 13,875 | -60 | 0.00% | 19,293,188 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 13,935 | -600 | 0.00% | 19,035,210 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 14,535 | -220 | 0.00% | 19,622,250 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 14,755 | +500 | 0.00% | 19,447,090 |
| 2022-01-26 | 2022-01-24 | 1337.000 | 14,255 | +5,750 | 0.00% | 19,058,935 |
| 2022-01-25 | 2022-01-21 | 1338.000 | 8,505 | +220 | 0.00% | 11,379,690 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 8,285 | -500 | 0.00% | 11,081,188 |
| 2022-01-13 | 2022-01-11 | 1317.500 | 8,785 | -30 | 0.00% | 11,574,238 |
| 2021-12-29 | 2021-12-24 | 1319.500 | 8,815 | -500 | 0.00% | 11,631,392 |
| 2021-12-21 | 2021-12-17 | 1321.000 | 9,315 | -1,300 | 0.00% | 12,305,115 |
| 2021-12-20 | 2021-12-16 | 1301.500 | 10,615 | -500 | 0.00% | 13,815,422 |
| 2021-12-17 | 2021-12-15 | 1289.000 | 11,115 | +510 | 0.00% | 14,327,235 |
| 2021-11-10 | 2021-11-08 | 1322.500 | 10,605 | -630 | 0.00% | 14,025,112 |
| 2021-10-25 | 2021-10-21 | 1296.000 | 11,235 | -20 | 0.00% | 14,560,560 |
| 2021-10-19 | 2021-10-15 | 1301.500 | 11,255 | -50 | 0.00% | 14,648,382 |
| 2021-09-30 | 2021-09-28 | 1268.500 | 11,305 | +10 | 0.00% | 14,340,392 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 11,295 | -50 | 0.00% | 14,841,630 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 11,345 | +80 | 0.00% | 14,674,758 |
| 2021-06-15 | 2021-06-10 | 1360.000 | 11,265 | -90 | 0.00% | 15,320,400 |
| 2021-06-11 | 2021-06-09 | 1373.000 | 11,355 | +80 | 0.00% | 15,590,415 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 11,275 | +5 | 0.00% | 15,424,200 |
| 2021-06-04 | 2021-06-02 | 1378.000 | 11,270 | +50 | 0.00% | 15,530,060 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 11,220 | -115 | 0.00% | 15,124,560 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 11,335 | -60 | 0.00% | 15,120,890 |
| 2021-04-29 | 2021-04-27 | 1293.000 | 11,395 | -20 | 0.00% | 14,733,735 |
| 2021-04-23 | 2021-04-21 | 1294.000 | 11,415 | -50 | 0.00% | 14,771,010 |
| 2021-03-31 | 2021-03-29 | 1257.500 | 11,465 | -70 | 0.00% | 14,417,238 |
| 2021-03-23 | 2021-03-19 | 1268.000 | 11,535 | +70 | 0.00% | 14,626,380 |
| 2021-03-22 | 2021-03-18 | 1265.000 | 11,465 | -400 | 0.00% | 14,503,225 |
| 2021-03-19 | 2021-03-17 | 1262.500 | 11,865 | -80 | 0.00% | 14,979,562 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 11,945 | -20 | 0.00% | 14,740,130 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 11,965 | -100 | 0.00% | 14,920,355 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 12,065 | -220 | 0.00% | 15,195,868 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 12,285 | +150 | 0.00% | 15,356,250 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 12,135 | +150 | 0.00% | 15,472,125 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 11,985 | +60 | 0.00% | 15,376,755 |
| 2021-03-01 | 2021-02-25 | 1304.000 | 11,925 | -100 | 0.00% | 15,550,200 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 12,025 | -80 | 0.00% | 15,794,838 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 12,105 | -10 | 0.00% | 15,790,972 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 12,115 | +5 | 0.00% | 15,628,350 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 12,110 | +30 | 0.00% | 15,682,450 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 12,080 | +165 | 0.00% | 15,697,960 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 11,915 | -125 | 0.00% | 15,912,482 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 12,040 | -330 | 0.00% | 16,097,480 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 12,370 | -100 | 0.00% | 16,316,030 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 12,470 | +225 | 0.00% | 16,304,525 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 12,245 | +115 | 0.00% | 16,242,992 |
| 2021-02-04 | 2021-02-02 | 1343.500 | 12,130 | +100 | 0.00% | 16,296,655 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 12,030 | -45 | 0.00% | 16,312,680 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 12,075 | +30 | 0.00% | 16,102,012 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 12,045 | -6,135 | 0.00% | 16,212,570 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 18,180 | -190 | 0.00% | 24,588,450 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 18,370 | -330 | 0.00% | 24,900,535 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 18,700 | -185 | 0.00% | 25,216,950 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 18,885 | +10 | 0.00% | 25,230,360 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 18,875 | +200 | 0.00% | 25,188,688 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 18,675 | -2,500 | 0.00% | 25,155,225 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 21,175 | -100 | 0.01% | 28,332,150 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 21,275 | -15 | 0.01% | 28,763,800 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 21,290 | +70 | 0.01% | 28,613,760 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 21,220 | -30 | 0.01% | 29,326,040 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 21,250 | -15 | 0.01% | 29,686,250 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 21,265 | -195 | 0.01% | 30,004,915 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 21,460 | +830 | 0.01% | 29,990,350 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 20,630 | -50 | 0.01% | 28,345,620 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 20,680 | -50 | 0.01% | 28,352,280 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 20,730 | -170 | 0.01% | 28,358,640 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 20,900 | -50 | 0.01% | 28,340,400 |
| 2020-12-09 | 2020-12-07 | 1336.000 | 20,950 | -50 | 0.01% | 27,989,200 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 21,000 | -250 | 0.01% | 27,762,000 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 21,250 | +105 | 0.01% | 27,710,000 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 21,145 | +495 | 0.01% | 27,435,638 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 20,650 | -150 | 0.01% | 27,258,000 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 20,800 | +175 | 0.01% | 27,414,400 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 20,625 | +50 | 0.01% | 27,462,188 |
| 2020-11-25 | 2020-11-23 | 1364.000 | 20,575 | -250 | 0.01% | 28,064,300 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 20,825 | +130 | 0.01% | 28,238,700 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 20,695 | +150 | 0.00% | 28,083,115 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 20,545 | +150 | 0.00% | 28,043,925 |
| 2020-11-19 | 2020-11-17 | 1372.000 | 20,395 | +30 | 0.00% | 27,981,940 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 20,365 | -300 | 0.00% | 28,022,240 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 20,665 | +50 | 0.00% | 28,104,400 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 20,615 | -430 | 0.00% | 28,160,090 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 21,045 | +280 | 0.00% | 28,873,740 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 20,765 | -100 | 0.00% | 29,527,830 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 20,865 | -180 | 0.00% | 29,565,705 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 21,045 | +240 | 0.00% | 29,263,072 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 20,805 | -60 | 0.00% | 28,565,265 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 20,865 | +10 | 0.00% | 28,699,808 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 20,855 | -4,510 | 0.00% | 28,414,938 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 25,365 | -290 | 0.01% | 35,130,525 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 25,655 | +4,240 | 0.01% | 35,865,690 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 21,415 | +250 | 0.00% | 29,627,652 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 21,165 | +100 | 0.00% | 29,451,098 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 21,065 | -150 | 0.00% | 29,259,285 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 21,215 | +150 | 0.00% | 29,234,270 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 21,065 | -200 | 0.00% | 29,554,195 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 21,265 | -50 | 0.00% | 29,611,512 |
| 2020-10-12 | 2020-10-08 | 1377.000 | 21,315 | +100 | 0.00% | 29,350,755 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 21,215 | +50 | 0.00% | 29,234,270 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 21,165 | -50 | 0.00% | 29,091,292 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 21,215 | -40 | 0.00% | 28,661,465 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 21,255 | -100 | 0.00% | 29,002,448 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 21,355 | +150 | 0.00% | 28,893,315 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 21,205 | +55 | 0.00% | 28,913,018 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 21,150 | +140 | 0.00% | 29,250,450 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 21,010 | -5,000 | 0.00% | 29,624,100 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 26,010 | -50 | 0.01% | 36,648,090 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 26,060 | +100 | 0.01% | 36,692,480 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 25,960 | -500 | 0.01% | 36,356,980 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 26,460 | +50 | 0.01% | 37,308,600 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 26,410 | -350 | 0.01% | 37,621,045 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 26,760 | -35 | 0.01% | 38,159,760 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 26,795 | -7,095 | 0.01% | 38,048,900 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 33,890 | -270 | 0.01% | 47,310,440 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 34,160 | +20 | 0.01% | 48,097,280 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 34,140 | +260 | 0.01% | 48,359,310 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 33,880 | -200 | 0.01% | 47,787,740 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 34,080 | +190 | 0.01% | 48,069,840 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 33,890 | -30 | 0.01% | 49,123,555 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 33,920 | +50 | 0.01% | 48,149,440 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 33,870 | +55 | 0.01% | 47,621,220 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 33,815 | +7,940 | 0.01% | 47,865,132 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 25,875 | +90 | 0.01% | 37,583,438 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 25,785 | -330 | 0.01% | 38,741,962 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 26,115 | -20 | 0.01% | 38,846,062 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 26,135 | -140 | 0.01% | 38,732,070 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 26,275 | -35 | 0.01% | 37,836,000 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 26,310 | -4,015 | 0.01% | 37,820,625 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 30,325 | -20 | 0.01% | 43,728,650 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 30,345 | +345 | 0.01% | 43,211,280 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 30,000 | +5 | 0.01% | 42,795,000 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 29,995 | +765 | 0.01% | 41,723,045 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 29,230 | +3,485 | 0.01% | 41,185,070 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 25,745 | -2,215 | 0.01% | 35,618,208 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 27,960 | +20 | 0.01% | 38,221,320 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 27,940 | -250 | 0.01% | 37,830,760 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 28,190 | -100 | 0.01% | 37,253,085 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 28,290 | +100 | 0.01% | 37,102,335 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 28,190 | +200 | 0.01% | 37,112,135 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 27,990 | +2,525 | 0.01% | 36,946,800 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 25,465 | -4,900 | 0.01% | 33,384,615 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 30,365 | -1,200 | 0.01% | 39,747,785 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 31,565 | -520 | 0.01% | 40,860,892 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 32,085 | -1,020 | 0.01% | 41,357,565 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 33,105 | +2,000 | 0.01% | 42,837,870 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 31,105 | +400 | 0.01% | 40,094,345 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 30,705 | +200 | 0.01% | 39,455,925 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 30,505 | +10 | 0.01% | 39,397,208 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 30,495 | +70 | 0.01% | 39,033,600 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 30,425 | +8,300 | 0.01% | 38,700,600 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 22,125 | -25 | 0.01% | 27,899,625 |
| 2020-06-18 | 2020-06-16 | 1255.000 | 22,150 | +400 | 0.01% | 27,798,250 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 21,750 | +60 | 0.01% | 27,274,500 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 21,690 | +900 | 0.01% | 27,427,005 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 20,790 | -160 | 0.01% | 26,018,685 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 20,950 | +160 | 0.01% | 25,998,950 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 20,790 | +4,000 | 0.01% | 25,727,625 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 16,790 | +4,850 | 0.00% | 21,239,350 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 11,940 | +30 | 0.00% | 15,008,580 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 11,910 | +1,900 | 0.00% | 15,042,330 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 10,010 | +10 | 0.00% | 12,642,630 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 10,000 | +300 | 0.00% | 12,720,000 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 9,700 | +220 | 0.00% | 12,280,200 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 9,480 | +100 | 0.00% | 11,963,760 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 9,380 | +600 | 0.00% | 12,043,920 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 8,780 | +1,150 | 0.00% | 11,141,820 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 7,630 | -30 | 0.00% | 9,461,200 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 7,660 | -170 | 0.00% | 9,536,700 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 7,830 | -1,000 | 0.00% | 9,701,370 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 8,830 | +980 | 0.00% | 11,072,820 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 7,850 | -80 | 0.00% | 9,702,600 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 7,930 | +350 | 0.00% | 9,975,940 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 7,580 | -10 | 0.00% | 9,535,640 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 7,590 | -1,000 | 0.00% | 9,229,440 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 8,590 | +100 | 0.00% | 10,359,540 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 8,490 | +900 | 0.00% | 10,196,490 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 7,590 | -1,480 | 0.00% | 9,047,280 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 9,070 | +210 | 0.00% | 10,702,600 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 8,860 | +100 | 0.00% | 10,304,180 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 8,760 | -800 | 0.00% | 10,345,560 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 9,560 | +50 | 0.00% | 11,175,640 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 9,510 | +50 | 0.00% | 11,240,820 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 9,460 | +1,070 | 0.00% | 10,907,380 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 8,390 | -100 | 0.00% | 9,178,660 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 8,490 | +160 | 0.00% | 9,211,650 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 8,330 | +400 | 0.00% | 9,329,600 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 7,930 | +20 | 0.00% | 9,523,930 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 7,910 | +200 | 0.00% | 9,610,650 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 7,710 | -1,800 | 0.00% | 9,383,070 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 9,510 | +80 | 0.00% | 11,706,810 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 9,430 | -30 | 0.00% | 11,532,890 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 9,460 | +20 | 0.00% | 11,096,580 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 9,440 | -270 | 0.00% | 11,356,320 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 9,710 | +800 | 0.00% | 11,904,460 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 8,910 | +390 | 0.00% | 10,674,180 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 8,520 | -100 | 0.00% | 10,002,480 |
| 2020-02-12 | 2020-02-10 | 1149.000 | 8,620 | -300 | 0.00% | 9,904,380 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 8,920 | +300 | 0.00% | 10,195,560 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 8,620 | +100 | 0.00% | 9,973,340 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 8,520 | +650 | 0.00% | 9,917,280 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 7,870 | -20 | 0.00% | 9,042,630 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 7,890 | -50 | 0.00% | 8,915,700 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 7,940 | +1,100 | 0.00% | 8,781,640 |
| 2019-12-16 | 2019-12-12 | 1084.000 | 6,840 | +400 | 0.00% | 7,414,560 |
| 2019-12-11 | 2019-12-09 | 1081.000 | 6,440 | +100 | 0.00% | 6,961,640 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 6,340 | +300 | 0.00% | 6,954,980 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 6,040 | +300 | 0.00% | 6,517,160 |
| 2019-11-28 | 2019-11-26 | 1074.000 | 5,740 | +50 | 0.00% | 6,164,760 |
| 2019-11-18 | 2019-11-14 | 1081.000 | 5,690 | -80 | 0.00% | 6,150,890 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 5,770 | -40 | 0.00% | 6,231,600 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 5,810 | -240 | 0.00% | 6,286,420 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 6,050 | +20 | 0.00% | 6,576,350 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 6,030 | -6,880 | 0.00% | 6,705,360 |
| 2019-11-06 | 2019-11-04 | 1117.000 | 12,910 | -2,800 | 0.00% | 14,420,470 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 15,710 | -700 | 0.01% | 17,516,650 |
| 2019-11-04 | 2019-10-31 | 1107.000 | 16,410 | -190 | 0.01% | 18,165,870 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 16,600 | +160 | 0.01% | 18,276,600 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 16,440 | -470 | 0.01% | 18,297,720 |
| 2019-10-28 | 2019-10-24 | 1101.000 | 16,910 | +10 | 0.01% | 18,617,910 |
| 2019-10-25 | 2019-10-23 | 1104.000 | 16,900 | +10 | 0.01% | 18,657,600 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 16,890 | +200 | 0.01% | 18,579,000 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 16,690 | -9,000 | 0.01% | 18,392,380 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 25,690 | +130 | 0.01% | 28,567,280 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 25,560 | +30 | 0.01% | 28,524,960 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 25,530 | -1,000 | 0.01% | 28,287,240 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 26,530 | -110 | 0.01% | 29,050,350 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 26,640 | +730 | 0.01% | 29,357,280 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 25,910 | +40 | 0.01% | 28,863,740 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 25,870 | +5,300 | 0.01% | 29,336,580 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 20,570 | -10 | 0.01% | 23,202,960 |
| 2019-09-24 | 2019-09-20 | 1111.000 | 20,580 | -130 | 0.01% | 22,864,380 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 20,710 | +130 | 0.01% | 22,967,390 |
| 2019-09-18 | 2019-09-16 | 1110.000 | 20,580 | +50 | 0.01% | 22,843,800 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 20,530 | +300 | 0.01% | 22,788,300 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 20,230 | +40 | 0.01% | 22,455,300 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 20,190 | +70 | 0.01% | 22,229,190 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 20,120 | +50 | 0.01% | 22,252,720 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 20,070 | +400 | 0.01% | 22,418,190 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 19,670 | -200 | 0.01% | 22,404,130 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 19,870 | +200 | 0.01% | 22,552,450 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 19,670 | -50 | 0.01% | 22,305,780 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 19,720 | +300 | 0.01% | 22,224,440 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 19,420 | +40 | 0.01% | 21,964,020 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 19,380 | +90 | 0.01% | 22,131,960 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 19,290 | -110 | 0.01% | 21,913,440 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 19,400 | -300 | 0.01% | 21,980,200 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 19,700 | -840 | 0.01% | 21,926,100 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 20,540 | -150 | 0.01% | 23,025,340 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 20,690 | +500 | 0.01% | 23,359,010 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 20,190 | +50 | 0.01% | 22,269,570 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 20,140 | +50 | 0.01% | 22,395,680 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 20,090 | -950 | 0.01% | 22,259,720 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 21,040 | +200 | 0.01% | 22,723,200 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 20,840 | -50 | 0.01% | 22,423,840 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 20,890 | +1,000 | 0.01% | 21,976,280 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 19,890 | +500 | 0.01% | 20,844,720 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 19,390 | -20 | 0.01% | 20,553,400 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 19,410 | -1,400 | 0.01% | 20,361,090 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 20,810 | +12,650 | 0.01% | 21,954,550 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 8,160 | +180 | 0.00% | 8,331,360 |
| 2019-06-21 | 2019-06-19 | 992.000 | 7,980 | -40 | 0.00% | 7,916,160 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 8,020 | -220 | 0.00% | 8,028,020 |
| 2019-06-12 | 2019-06-10 | 980.000 | 8,240 | -800 | 0.00% | 8,075,200 |
| 2019-06-11 | 2019-06-06 | 987.000 | 9,040 | +200 | 0.00% | 8,922,480 |
| 2019-06-10 | 2019-06-05 | 986.000 | 8,840 | -400 | 0.00% | 8,716,240 |
| 2019-06-06 | 2019-06-04 | 982.500 | 9,240 | +1,000 | 0.00% | 9,078,300 |
| 2019-05-22 | 2019-05-20 | 945.000 | 8,240 | -50 | 0.00% | 7,786,800 |
| 2019-05-10 | 2019-05-08 | 953.000 | 8,290 | -50 | 0.00% | 7,900,370 |
| 2019-04-30 | 2019-04-26 | 949.000 | 8,340 | -10 | 0.00% | 7,914,660 |
| 2019-04-24 | 2019-04-18 | 945.500 | 8,350 | +70 | 0.00% | 7,894,925 |
| 2019-04-15 | 2019-04-11 | 967.500 | 8,280 | +2,450 | 0.00% | 8,010,900 |
| 2019-04-11 | 2019-04-09 | 963.500 | 5,830 | -2,510 | 0.00% | 5,617,205 |
| 2019-04-03 | 2019-04-01 | 956.500 | 8,340 | +50 | 0.00% | 7,977,210 |
| 2019-03-28 | 2019-03-26 | 977.000 | 8,290 | +500 | 0.00% | 8,099,330 |
| 2019-03-27 | 2019-03-25 | 977.000 | 7,790 | +10 | 0.00% | 7,610,830 |
| 2019-03-15 | 2019-03-13 | 968.000 | 7,780 | -40 | 0.00% | 7,531,040 |
| 2019-03-13 | 2019-03-11 | 961.000 | 7,820 | +10 | 0.00% | 7,515,020 |
| 2019-03-07 | 2019-03-05 | 953.500 | 7,810 | +40 | 0.00% | 7,446,835 |
| 2019-02-27 | 2019-02-25 | 985.500 | 7,770 | +20 | 0.00% | 7,657,335 |
| 2019-02-11 | 2019-02-04 | 974.000 | 7,750 | -10 | 0.00% | 7,548,500 |
| 2019-01-28 | 2019-01-24 | 950.000 | 7,760 | -10 | 0.00% | 7,372,000 |
| 2019-01-24 | 2019-01-22 | 950.000 | 7,770 | -7,000 | 0.00% | 7,381,500 |
| 2019-01-15 | 2019-01-11 | 959.500 | 14,770 | +7,000 | 0.01% | 14,171,815 |
| 2019-01-14 | 2019-01-10 | 960.000 | 7,770 | -40 | 0.00% | 7,459,200 |
| 2019-01-10 | 2019-01-08 | 950.500 | 7,810 | -80 | 0.00% | 7,423,405 |
| 2019-01-07 | 2019-01-03 | 955.500 | 7,890 | +10 | 0.00% | 7,538,895 |
| 2019-01-04 | 2019-01-02 | 953.500 | 7,880 | +40 | 0.00% | 7,513,580 |
| 2019-01-03 | 2018-12-31 | 946.500 | 7,840 | +30 | 0.00% | 7,420,560 |
| 2019-01-02 | 2018-12-27 | 937.500 | 7,810 | +20 | 0.00% | 7,321,875 |
| 2018-12-28 | 2018-12-24 | 935.000 | 7,790 | -10 | 0.00% | 7,283,650 |
| 2018-12-20 | 2018-12-18 | 922.000 | 7,800 | -10 | 0.00% | 7,191,600 |
| 2018-12-19 | 2018-12-17 | 916.000 | 7,810 | -200 | 0.00% | 7,153,960 |
| 2018-12-18 | 2018-12-14 | 914.000 | 8,010 | -90 | 0.00% | 7,321,140 |
| 2018-12-17 | 2018-12-13 | 920.500 | 8,100 | -210 | 0.00% | 7,456,050 |
| 2018-12-13 | 2018-12-11 | 921.500 | 8,310 | -140 | 0.00% | 7,657,665 |
| 2018-12-12 | 2018-12-10 | 922.000 | 8,450 | -10 | 0.00% | 7,790,900 |
| 2018-12-11 | 2018-12-07 | 916.000 | 8,460 | -200 | 0.00% | 7,749,360 |
| 2018-12-10 | 2018-12-06 | 912.000 | 8,660 | -10 | 0.00% | 7,897,920 |
| 2018-12-05 | 2018-12-03 | 911.500 | 8,670 | -500 | 0.00% | 7,902,705 |
| 2018-12-04 | 2018-11-30 | 906.500 | 9,170 | +10 | 0.00% | 8,312,605 |
| 2018-11-30 | 2018-11-28 | 898.000 | 9,160 | +50 | 0.00% | 8,225,680 |
| 2018-11-27 | 2018-11-23 | 906.000 | 9,110 | -10 | 0.00% | 8,253,660 |
| 2018-11-23 | 2018-11-21 | 905.500 | 9,120 | -1,400 | 0.00% | 8,258,160 |
| 2018-11-22 | 2018-11-20 | 908.000 | 10,520 | +100 | 0.00% | 9,552,160 |
| 2018-11-21 | 2018-11-19 | 904.500 | 10,420 | +300 | 0.00% | 9,424,890 |
| 2018-11-20 | 2018-11-16 | 900.000 | 10,120 | -10 | 0.00% | 9,108,000 |
| 2018-11-15 | 2018-11-13 | 891.000 | 10,130 | +10 | 0.00% | 9,025,830 |
| 2018-11-12 | 2018-11-08 | 907.000 | 10,120 | +10 | 0.00% | 9,178,840 |
| 2018-11-05 | 2018-11-01 | 909.000 | 10,110 | +10 | 0.00% | 9,189,990 |
| 2018-11-01 | 2018-10-30 | 909.000 | 10,100 | +990 | 0.00% | 9,180,900 |
| 2018-10-29 | 2018-10-25 | 913.500 | 9,110 | +10 | 0.00% | 8,321,985 |
| 2018-10-26 | 2018-10-24 | 913.500 | 9,100 | +20 | 0.00% | 8,312,850 |
| 2018-10-25 | 2018-10-23 | 914.500 | 9,080 | +350 | 0.00% | 8,303,660 |
| 2018-10-19 | 2018-10-16 | 912.500 | 8,730 | +1,000 | 0.00% | 7,966,125 |
| 2018-10-05 | 2018-10-03 | 894.000 | 7,730 | -10 | 0.00% | 6,910,620 |
| 2018-09-28 | 2018-09-26 | 887.000 | 7,740 | +10 | 0.00% | 6,865,380 |
| 2018-09-24 | 2018-09-20 | 892.500 | 7,730 | -10 | 0.00% | 6,899,025 |
| 2018-09-17 | 2018-09-13 | 895.500 | 7,740 | -220 | 0.00% | 6,931,170 |
| 2018-09-14 | 2018-09-12 | 888.500 | 7,960 | +10 | 0.00% | 7,072,460 |
| 2018-09-12 | 2018-09-10 | 888.000 | 7,950 | +30 | 0.00% | 7,059,600 |
| 2018-09-05 | 2018-09-03 | 893.500 | 7,920 | +10 | 0.00% | 7,076,520 |
| 2018-09-04 | 2018-08-31 | 898.500 | 7,910 | +10 | 0.00% | 7,107,135 |
| 2018-08-30 | 2018-08-28 | 900.000 | 7,900 | -500 | 0.00% | 7,110,000 |
| 2018-08-23 | 2018-08-21 | 888.000 | 8,400 | +100 | 0.00% | 7,459,200 |
| 2018-08-22 | 2018-08-20 | 886.000 | 8,300 | +170 | 0.00% | 7,353,800 |
| 2018-08-20 | 2018-08-16 | 879.000 | 8,130 | +50 | 0.00% | 7,146,270 |
| 2018-08-17 | 2018-08-15 | 883.000 | 8,080 | +50 | 0.00% | 7,134,640 |
| 2018-08-16 | 2018-08-14 | 889.000 | 8,030 | +50 | 0.00% | 7,138,670 |
| 2018-08-15 | 2018-08-13 | 896.500 | 7,980 | +500 | 0.00% | 7,154,070 |
| 2018-08-07 | 2018-08-03 | 896.000 | 7,480 | +80 | 0.00% | 6,702,080 |
| 2018-08-06 | 2018-08-02 | 907.000 | 7,400 | +50 | 0.00% | 6,711,800 |
| 2018-07-26 | 2018-07-24 | 910.000 | 7,350 | +50 | 0.00% | 6,688,500 |
| 2018-07-25 | 2018-07-23 | 916.500 | 7,300 | +40 | 0.00% | 6,690,450 |
| 2018-07-23 | 2018-07-19 | 912.000 | 7,260 | +50 | 0.00% | 6,621,120 |
| 2018-05-02 | 2018-04-27 | 980.500 | 7,210 | +100 | 0.00% | 7,069,405 |
| 2018-04-17 | 2018-04-13 | 997.500 | 7,110 | +110 | 0.00% | 7,092,225 |
| 2018-04-03 | 2018-03-28 | 998.500 | 7,000 | +1,000 | 0.00% | 6,989,500 |
| 2018-03-29 | 2018-03-27 | 1008.000 | 6,000 | +10 | 0.00% | 6,048,000 |
| 2018-03-27 | 2018-03-23 | 997.500 | 5,990 | +1,000 | 0.00% | 5,975,025 |
| 2018-03-14 | 2018-03-12 | 982.000 | 4,990 | +20 | 0.00% | 4,900,180 |
| 2018-02-13 | 2018-02-09 | 977.000 | 4,970 | +10 | 0.00% | 4,855,690 |
| 2018-02-09 | 2018-02-07 | 987.000 | 4,960 | +100 | 0.00% | 4,895,520 |
| 2018-02-08 | 2018-02-06 | 996.500 | 4,860 | -20 | 0.00% | 4,842,990 |
| 2018-02-06 | 2018-02-02 | 1001.000 | 4,880 | +120 | 0.00% | 4,884,880 |
| 2018-02-02 | 2018-01-31 | 997.000 | 4,760 | +100 | 0.00% | 4,745,720 |
| 2018-01-31 | 2018-01-29 | 1000.000 | 4,660 | +80 | 0.00% | 4,660,000 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 4,580 | +50 | 0.00% | 4,625,800 |
| 2017-12-29 | 2017-12-27 | 952.500 | 4,530 | -1,000 | 0.00% | 4,314,825 |
| 2017-12-11 | 2017-12-07 | 934.000 | 5,530 | +1,000 | 0.00% | 5,165,020 |
| 2017-11-30 | 2017-11-28 | 958.000 | 4,530 | -1,000 | 0.00% | 4,339,740 |
| 2017-10-25 | 2017-10-23 | 945.000 | 5,530 | +1,000 | 0.00% | 5,225,850 |
| 2017-10-06 | 2017-10-03 | 942.500 | 4,530 | -100 | 0.00% | 4,269,525 |
| 2017-09-15 | 2017-09-13 | 990.000 | 4,630 | +100 | 0.00% | 4,583,700 |
| 2017-09-08 | 2017-09-06 | 994.500 | 4,530 | -100 | 0.00% | 4,505,085 |
| 2017-09-07 | 2017-09-05 | 990.000 | 4,630 | +100 | 0.00% | 4,583,700 |
| 2017-09-06 | 2017-09-04 | 995.500 | 4,530 | -30 | 0.00% | 4,509,615 |
| 2017-09-01 | 2017-08-30 | 974.000 | 4,560 | +100 | 0.00% | 4,441,440 |
| 2017-08-24 | 2017-08-21 | 958.500 | 4,460 | +100 | 0.00% | 4,274,910 |
| 2017-08-04 | 2017-08-02 | 940.500 | 4,360 | -300 | 0.00% | 4,100,580 |
| 2017-07-31 | 2017-07-27 | 937.500 | 4,660 | -100 | 0.00% | 4,368,750 |
| 2017-07-14 | 2017-07-12 | 905.500 | 4,760 | -60 | 0.00% | 4,310,180 |
| 2017-07-12 | 2017-07-10 | 898.000 | 4,820 | +60 | 0.00% | 4,328,360 |
| 2017-07-06 | 2017-07-04 | 910.500 | 4,760 | +100 | 0.00% | 4,333,980 |
| 2017-06-29 | 2017-06-27 | 928.500 | 4,660 | +100 | 0.00% | 4,326,810 |
| 2017-06-28 | 2017-06-26 | 930.000 | 4,560 | +100 | 0.00% | 4,240,800 |
| 2017-06-21 | 2017-06-19 | 926.500 | 4,460 | +110 | 0.00% | 4,132,190 |
| 2017-06-14 | 2017-06-12 | 939.000 | 4,350 | +40 | 0.00% | 4,084,650 |
| 2017-06-13 | 2017-06-09 | 944.000 | 4,310 | -100 | 0.00% | 4,068,640 |
| 2017-06-08 | 2017-06-06 | 956.000 | 4,410 | -200 | 0.00% | 4,215,960 |
| 2017-06-06 | 2017-06-02 | 934.500 | 4,610 | +60 | 0.00% | 4,308,045 |
| 2017-04-26 | 2017-04-24 | 941.500 | 4,550 | -150 | 0.00% | 4,283,825 |
| 2017-04-25 | 2017-04-21 | 947.000 | 4,700 | +230 | 0.00% | 4,450,900 |
| 2017-04-24 | 2017-04-20 | 946.000 | 4,470 | +20 | 0.00% | 4,228,620 |
| 2017-04-11 | 2017-04-07 | 934.000 | 4,450 | -10 | 0.00% | 4,156,300 |
| 2017-04-05 | 2017-03-31 | 918.500 | 4,460 | +200 | 0.00% | 4,096,510 |
| 2017-04-03 | 2017-03-30 | 924.500 | 4,260 | -100 | 0.00% | 3,938,370 |
| 2017-03-29 | 2017-03-27 | 930.000 | 4,360 | +100 | 0.00% | 4,054,800 |
| 2017-03-24 | 2017-03-22 | 921.500 | 4,260 | -50 | 0.00% | 3,925,590 |
| 2017-03-23 | 2017-03-21 | 908.500 | 4,310 | +100 | 0.00% | 3,915,635 |
| 2017-03-21 | 2017-03-17 | 906.500 | 4,210 | +10 | 0.00% | 3,816,365 |
| 2017-03-17 | 2017-03-15 | 891.500 | 4,200 | +4,200 | 0.00% | 3,744,300 |
| 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