History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 5,037 | +0 | 0.00% | 14,325,228 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 5,037 | +0 | 0.00% | 14,531,745 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 5,037 | +342 | 0.00% | 14,561,967 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 4,695 | +9 | 0.00% | 13,272,765 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 4,686 | +179 | 0.00% | 12,891,186 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 4,507 | +7 | 0.00% | 12,295,096 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 4,500 | +300 | 0.00% | 12,087,000 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 4,200 | -4 | 0.00% | 11,159,400 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 4,204 | -25 | 0.00% | 11,014,480 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 4,229 | -17 | 0.00% | 11,105,354 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 4,246 | +7 | 0.00% | 11,217,932 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 4,239 | +15 | 0.00% | 11,017,161 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 4,224 | +20 | 0.00% | 11,045,760 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 4,204 | -5 | 0.00% | 10,980,848 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 4,209 | +17 | 0.00% | 10,901,310 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 4,192 | +25 | 0.00% | 10,668,640 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 4,167 | -3,534 | 0.00% | 10,584,180 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 7,701 | +22 | 0.00% | 19,213,995 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 7,679 | +35 | 0.00% | 19,166,784 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 7,644 | -40 | 0.00% | 18,712,512 |
| 2025-08-28 | 2025-08-26 | 2425.000 | 7,684 | -20 | 0.00% | 18,633,700 |
| 2025-08-21 | 2025-08-19 | 2396.000 | 7,704 | -100 | 0.00% | 18,458,784 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 7,804 | +20 | 0.00% | 18,807,640 |
| 2025-08-18 | 2025-08-14 | 2420.000 | 7,784 | +20 | 0.00% | 18,837,280 |
| 2025-08-15 | 2025-08-13 | 2426.000 | 7,764 | -20 | 0.00% | 18,835,464 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 7,784 | +20 | 0.00% | 18,876,200 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 7,764 | -27 | 0.00% | 18,858,756 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 7,791 | -1,975 | 0.00% | 18,994,458 |
| 2025-08-07 | 2025-08-05 | 2438.000 | 9,766 | -33 | 0.00% | 23,809,508 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 9,799 | -3,669 | 0.00% | 23,791,972 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 13,468 | -5 | 0.00% | 32,026,904 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 13,473 | +65 | 0.00% | 32,200,470 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 13,408 | +5 | 0.00% | 32,326,688 |
| 2025-07-29 | 2025-07-25 | 2424.000 | 13,403 | -8,067 | 0.00% | 32,488,872 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 21,470 | -4,000 | 0.01% | 53,073,840 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 25,470 | -435 | 0.01% | 62,401,500 |
| 2025-07-23 | 2025-07-21 | 2433.000 | 25,905 | -6,000 | 0.01% | 63,026,865 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 31,905 | -700 | 0.01% | 77,561,055 |
| 2025-07-16 | 2025-07-14 | 2437.000 | 32,605 | -200 | 0.01% | 79,458,385 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 32,805 | -200 | 0.01% | 79,256,880 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 33,005 | -15 | 0.01% | 78,881,950 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 33,020 | -160 | 0.01% | 79,809,340 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 33,180 | +64 | 0.01% | 80,461,500 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 33,116 | +1,000 | 0.01% | 79,875,792 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 32,116 | -979 | 0.01% | 76,468,196 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 33,095 | +1,985 | 0.01% | 78,699,910 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 31,110 | +20 | 0.01% | 75,223,980 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 31,090 | +30 | 0.01% | 74,802,540 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 31,060 | +2,230 | 0.01% | 75,475,800 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 28,830 | +1,965 | 0.01% | 69,826,260 |
| 2025-06-23 | 2025-06-19 | 2424.000 | 26,865 | +2,015 | 0.01% | 65,120,760 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 24,850 | -30 | 0.01% | 60,882,500 |
| 2025-06-19 | 2025-06-17 | 2451.000 | 24,880 | +15 | 0.01% | 60,980,880 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 24,865 | +3,875 | 0.01% | 61,391,685 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 20,990 | -40 | 0.01% | 50,753,820 |
| 2025-06-11 | 2025-06-09 | 2405.000 | 21,030 | +210 | 0.01% | 50,577,150 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 20,820 | +5 | 0.01% | 50,550,960 |
| 2025-06-09 | 2025-06-05 | 2438.000 | 20,815 | +5 | 0.01% | 50,746,970 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 20,810 | +45 | 0.01% | 50,526,680 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 20,765 | -30 | 0.01% | 50,396,655 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 20,795 | +40 | 0.01% | 50,427,875 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 20,755 | +50 | 0.01% | 49,459,165 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 20,705 | +55 | 0.01% | 49,174,375 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 20,650 | +55 | 0.01% | 49,064,400 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 20,595 | +350 | 0.01% | 49,592,760 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 20,245 | +140 | 0.01% | 47,089,870 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 20,105 | +10 | 0.01% | 46,844,650 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 20,095 | -55 | 0.01% | 46,339,070 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 20,150 | +2,085 | 0.01% | 45,397,950 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 18,065 | -20 | 0.01% | 41,964,995 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 18,085 | +20 | 0.01% | 42,318,900 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 18,065 | +4,155 | 0.01% | 41,784,345 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 13,910 | +5 | 0.00% | 33,217,080 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 13,905 | -5 | 0.00% | 33,316,380 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 13,910 | +10 | 0.00% | 33,662,200 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 13,900 | +260 | 0.00% | 33,499,000 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 13,640 | +20 | 0.00% | 31,781,200 |
| 2025-05-06 | 2025-04-30 | 2370.000 | 13,620 | -15 | 0.00% | 32,279,400 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 13,635 | +30 | 0.00% | 32,042,250 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 13,605 | -60 | 0.00% | 32,175,825 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 13,665 | +55 | 0.00% | 32,618,355 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 13,610 | +4,125 | 0.00% | 32,269,310 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 9,485 | +5 | 0.00% | 23,712,500 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 9,480 | +6,160 | 0.00% | 22,552,920 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 3,320 | +300 | 0.00% | 7,858,440 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 3,020 | +40 | 0.00% | 6,976,200 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 2,980 | +245 | 0.00% | 6,874,860 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 2,735 | +5 | 0.00% | 6,107,255 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 2,730 | -1,000 | 0.00% | 5,951,400 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 3,730 | +30 | 0.00% | 8,030,690 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 3,700 | +40 | 0.00% | 7,984,600 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 3,660 | +1,000 | 0.00% | 8,209,380 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 2,660 | +10 | 0.00% | 5,974,360 |
| 2025-03-27 | 2025-03-25 | 2158.000 | 2,650 | -40 | 0.00% | 5,718,700 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 2,690 | +40 | 0.00% | 5,753,910 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 2,650 | -40 | 0.00% | 5,435,150 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 2,690 | +100 | 0.00% | 5,616,720 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 2,590 | +5 | 0.00% | 5,433,820 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 2,585 | +240 | 0.00% | 5,477,615 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 2,345 | -1,300 | 0.00% | 4,891,670 |
| 2025-02-13 | 2025-02-11 | 2094.000 | 3,645 | -320 | 0.00% | 7,632,630 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 3,965 | -2,670 | 0.00% | 8,148,075 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 6,635 | -2,000 | 0.00% | 13,396,065 |
| 2025-02-05 | 2025-02-03 | 2004.000 | 8,635 | -1,245 | 0.00% | 17,304,540 |
| 2025-02-04 | 2025-01-28 | 1967.500 | 9,880 | -40 | 0.00% | 19,438,900 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 9,920 | -4,005 | 0.00% | 19,621,760 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 13,925 | -1,635 | 0.00% | 27,529,725 |
| 2025-01-23 | 2025-01-21 | 1959.000 | 15,560 | +5 | 0.01% | 30,482,040 |
| 2025-01-21 | 2025-01-17 | 1948.000 | 15,555 | -8,000 | 0.01% | 30,301,140 |
| 2025-01-20 | 2025-01-16 | 1940.500 | 23,555 | +20 | 0.01% | 45,708,478 |
| 2025-01-16 | 2025-01-14 | 1918.000 | 23,535 | +4,000 | 0.01% | 45,140,130 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 19,535 | -30 | 0.01% | 37,712,318 |
| 2025-01-03 | 2024-12-31 | 1868.000 | 19,565 | +4,000 | 0.01% | 36,547,420 |
| 2025-01-02 | 2024-12-27 | 1887.500 | 15,565 | +30 | 0.01% | 29,378,938 |
| 2024-12-30 | 2024-12-24 | 1876.000 | 15,535 | +155 | 0.01% | 29,143,660 |
| 2024-12-27 | 2024-12-20 | 1868.500 | 15,380 | +5 | 0.01% | 28,737,530 |
| 2024-12-10 | 2024-12-06 | 1894.500 | 15,375 | +5 | 0.01% | 29,127,938 |
| 2024-12-03 | 2024-11-29 | 1912.500 | 15,370 | -95 | 0.01% | 29,395,125 |
| 2024-11-28 | 2024-11-26 | 1878.000 | 15,465 | +2,095 | 0.01% | 29,043,270 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 13,370 | -2,000 | 0.00% | 25,951,170 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 15,370 | -100 | 0.01% | 29,433,550 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 15,470 | +2,000 | 0.01% | 28,410,655 |
| 2024-11-15 | 2024-11-13 | 1872.000 | 13,470 | +10 | 0.00% | 25,215,840 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 13,460 | +115 | 0.00% | 25,075,980 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 13,345 | +5 | 0.00% | 25,542,330 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 13,340 | +5,780 | 0.00% | 25,512,750 |
| 2024-11-06 | 2024-11-04 | 1964.000 | 7,560 | -2,000 | 0.00% | 14,847,840 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 9,560 | +705 | 0.00% | 18,866,660 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 8,855 | +115 | 0.00% | 17,674,580 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 8,740 | +75 | 0.00% | 17,480,000 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 8,665 | +155 | 0.00% | 17,031,058 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 8,510 | +365 | 0.00% | 16,692,365 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 8,145 | +2,000 | 0.00% | 15,817,590 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 6,145 | +90 | 0.00% | 11,847,560 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 6,055 | +160 | 0.00% | 11,640,738 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 5,895 | -1,300 | 0.00% | 11,144,498 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 7,195 | -400 | 0.00% | 13,692,085 |
| 2024-10-08 | 2024-10-04 | 1907.000 | 7,595 | +20 | 0.00% | 14,483,665 |
| 2024-10-07 | 2024-10-03 | 1897.000 | 7,575 | -1,200 | 0.00% | 14,369,775 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 8,775 | +3,900 | 0.00% | 16,698,825 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 4,875 | +100 | 0.00% | 9,274,688 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 4,775 | -50 | 0.00% | 9,156,062 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 4,825 | -15 | 0.00% | 8,940,725 |
| 2024-09-13 | 2024-09-11 | 1817.000 | 4,840 | -50 | 0.00% | 8,794,280 |
| 2024-09-09 | 2024-09-04 | 1789.500 | 4,890 | -20 | 0.00% | 8,750,655 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 4,910 | -10 | 0.00% | 8,877,280 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 4,920 | +1,200 | 0.00% | 8,939,640 |
| 2024-08-23 | 2024-08-21 | 1807.500 | 3,720 | +70 | 0.00% | 6,723,900 |
| 2024-08-22 | 2024-08-20 | 1811.000 | 3,650 | -10 | 0.00% | 6,610,150 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 3,660 | -5 | 0.00% | 6,600,810 |
| 2024-08-09 | 2024-08-07 | 1722.000 | 3,665 | +15 | 0.00% | 6,311,130 |
| 2024-08-07 | 2024-08-05 | 1751.000 | 3,650 | -40 | 0.00% | 6,391,150 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 3,690 | -30 | 0.00% | 6,509,160 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 3,720 | +30 | 0.00% | 6,498,840 |
| 2024-07-30 | 2024-07-26 | 1713.000 | 3,690 | +30 | 0.00% | 6,320,970 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 3,660 | +10 | 0.00% | 6,348,270 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 3,650 | -35 | 0.00% | 6,374,725 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 3,685 | +15 | 0.00% | 6,575,882 |
| 2024-07-19 | 2024-07-17 | 1786.500 | 3,670 | +10 | 0.00% | 6,556,455 |
| 2024-07-18 | 2024-07-16 | 1758.000 | 3,660 | -9,995 | 0.00% | 6,434,280 |
| 2024-07-17 | 2024-07-15 | 1737.000 | 13,655 | +30 | 0.00% | 23,718,735 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 13,625 | -30 | 0.00% | 23,421,375 |
| 2024-07-03 | 2024-06-28 | 1682.000 | 13,655 | -110 | 0.00% | 22,967,710 |
| 2024-06-28 | 2024-06-26 | 1672.500 | 13,765 | +20 | 0.00% | 23,021,962 |
| 2024-06-27 | 2024-06-25 | 1679.500 | 13,745 | +60 | 0.00% | 23,084,728 |
| 2024-06-26 | 2024-06-24 | 1685.000 | 13,685 | +20 | 0.00% | 23,059,225 |
| 2024-06-25 | 2024-06-21 | 1705.000 | 13,665 | -20 | 0.00% | 23,298,825 |
| 2024-06-18 | 2024-06-14 | 1672.000 | 13,685 | +50 | 0.00% | 22,881,320 |
| 2024-06-17 | 2024-06-13 | 1675.000 | 13,635 | -5 | 0.00% | 22,838,625 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 13,640 | +2,020 | 0.00% | 22,710,600 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 11,620 | -2,600 | 0.00% | 19,672,660 |
| 2024-06-05 | 2024-06-03 | 1683.000 | 14,220 | -60 | 0.00% | 23,932,260 |
| 2024-06-04 | 2024-05-31 | 1693.000 | 14,280 | +30 | 0.00% | 24,176,040 |
| 2024-05-31 | 2024-05-29 | 1700.500 | 14,250 | +30 | 0.00% | 24,232,125 |
| 2024-05-30 | 2024-05-28 | 1693.000 | 14,220 | +30 | 0.00% | 24,074,460 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 14,190 | +20 | 0.00% | 23,966,910 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 14,170 | +2,000 | 0.00% | 24,117,340 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 12,170 | -80 | 0.00% | 21,273,160 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 12,250 | +290 | 0.00% | 21,143,500 |
| 2024-05-16 | 2024-05-13 | 1698.000 | 11,960 | +20 | 0.00% | 20,308,080 |
| 2024-05-10 | 2024-05-08 | 1669.000 | 11,940 | +2,000 | 0.00% | 19,927,860 |
| 2024-05-09 | 2024-05-07 | 1678.000 | 9,940 | +4,005 | 0.00% | 16,679,320 |
| 2024-05-03 | 2024-04-30 | 1677.500 | 5,935 | -625 | 0.00% | 9,955,962 |
| 2024-04-30 | 2024-04-26 | 1701.000 | 6,560 | +15 | 0.00% | 11,158,560 |
| 2024-04-29 | 2024-04-25 | 1684.500 | 6,545 | +625 | 0.00% | 11,025,052 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 5,920 | -625 | 0.00% | 9,916,000 |
| 2024-04-24 | 2024-04-22 | 1712.000 | 6,545 | -30 | 0.00% | 11,205,040 |
| 2024-04-22 | 2024-04-18 | 1723.000 | 6,575 | -5 | 0.00% | 11,328,725 |
| 2024-04-19 | 2024-04-17 | 1728.000 | 6,580 | -30 | 0.00% | 11,370,240 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 6,610 | +45 | 0.00% | 11,322,930 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 6,565 | +60 | 0.00% | 11,442,795 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 6,505 | -30 | 0.00% | 11,097,530 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 6,535 | +20 | 0.00% | 10,684,725 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 6,515 | +5 | 0.00% | 10,352,335 |
| 2024-04-02 | 2024-03-27 | 1579.500 | 6,510 | +5 | 0.00% | 10,282,545 |
| 2024-03-21 | 2024-03-19 | 1561.500 | 6,505 | -95 | 0.00% | 10,157,558 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 6,600 | -5 | 0.00% | 10,279,500 |
| 2024-03-15 | 2024-03-13 | 1563.000 | 6,605 | +45 | 0.00% | 10,323,615 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 6,560 | +555 | 0.00% | 10,263,120 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 6,005 | +300 | 0.00% | 9,364,798 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 5,705 | +300 | 0.00% | 8,745,765 |
| 2024-03-01 | 2024-02-28 | 1470.500 | 5,405 | -500 | 0.00% | 7,948,052 |
| 2024-02-28 | 2024-02-26 | 1474.000 | 5,905 | -180 | 0.00% | 8,703,970 |
| 2024-02-27 | 2024-02-23 | 1465.000 | 6,085 | -550 | 0.00% | 8,914,525 |
| 2024-02-20 | 2024-02-16 | 1453.000 | 6,635 | +510 | 0.00% | 9,640,655 |
| 2024-02-15 | 2024-02-09 | 1472.500 | 6,125 | -10 | 0.00% | 9,019,062 |
| 2024-02-06 | 2024-02-02 | 1489.000 | 6,135 | -300 | 0.00% | 9,135,015 |
| 2024-02-02 | 2024-01-31 | 1475.000 | 6,435 | -200 | 0.00% | 9,491,625 |
| 2024-02-01 | 2024-01-30 | 1475.500 | 6,635 | -500 | 0.00% | 9,789,942 |
| 2024-01-30 | 2024-01-26 | 1464.000 | 7,135 | -800 | 0.00% | 10,445,640 |
| 2024-01-25 | 2024-01-23 | 1473.000 | 7,935 | +495 | 0.00% | 11,688,255 |
| 2024-01-24 | 2024-01-22 | 1465.000 | 7,440 | -1,500 | 0.00% | 10,899,600 |
| 2024-01-22 | 2024-01-18 | 1458.500 | 8,940 | +2,135 | 0.00% | 13,038,990 |
| 2024-01-19 | 2024-01-17 | 1468.000 | 6,805 | -500 | 0.00% | 9,989,740 |
| 2024-01-16 | 2024-01-12 | 1477.000 | 7,305 | -910 | 0.00% | 10,789,485 |
| 2024-01-15 | 2024-01-11 | 1473.500 | 8,215 | -90 | 0.00% | 12,104,802 |
| 2024-01-11 | 2024-01-09 | 1474.500 | 8,305 | -625 | 0.00% | 12,245,722 |
| 2023-12-19 | 2023-12-15 | 1474.000 | 8,930 | -30 | 0.00% | 13,162,820 |
| 2023-12-18 | 2023-12-14 | 1472.000 | 8,960 | -165 | 0.00% | 13,189,120 |
| 2023-12-13 | 2023-12-11 | 1442.500 | 9,125 | +195 | 0.00% | 13,162,812 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 8,930 | -275 | 0.00% | 13,359,280 |
| 2023-12-04 | 2023-11-30 | 1479.500 | 9,205 | -10 | 0.00% | 13,618,798 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 9,215 | -1,100 | 0.00% | 13,601,340 |
| 2023-11-29 | 2023-11-27 | 1451.000 | 10,315 | +100 | 0.00% | 14,967,065 |
| 2023-11-02 | 2023-10-31 | 1448.000 | 10,215 | +900 | 0.00% | 14,791,320 |
| 2023-10-24 | 2023-10-19 | 1415.500 | 9,315 | -930 | 0.00% | 13,185,382 |
| 2023-09-29 | 2023-09-27 | 1374.500 | 10,245 | +500 | 0.00% | 14,081,752 |
| 2023-09-28 | 2023-09-26 | 1386.500 | 9,745 | +430 | 0.00% | 13,511,442 |
| 2023-09-22 | 2023-09-20 | 1400.000 | 9,315 | -50 | 0.00% | 13,041,000 |
| 2023-09-18 | 2023-09-14 | 1382.000 | 9,365 | +510 | 0.00% | 12,942,430 |
| 2023-09-15 | 2023-09-13 | 1387.500 | 8,855 | +500 | 0.00% | 12,286,312 |
| 2023-09-05 | 2023-08-31 | 1416.000 | 8,355 | +500 | 0.00% | 11,830,680 |
| 2023-09-04 | 2023-08-30 | 1409.000 | 7,855 | -500 | 0.00% | 11,067,695 |
| 2023-08-30 | 2023-08-28 | 1395.000 | 8,355 | +500 | 0.00% | 11,655,225 |
| 2023-08-28 | 2023-08-24 | 1397.000 | 7,855 | -150 | 0.00% | 10,973,435 |
| 2023-08-24 | 2023-08-22 | 1382.000 | 8,005 | -1,000 | 0.00% | 11,062,910 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 9,005 | -955 | 0.00% | 12,390,880 |
| 2023-08-21 | 2023-08-17 | 1377.500 | 9,960 | +50 | 0.00% | 13,719,900 |
| 2023-08-17 | 2023-08-15 | 1384.000 | 9,910 | +200 | 0.00% | 13,715,440 |
| 2023-08-16 | 2023-08-14 | 1388.500 | 9,710 | +50 | 0.00% | 13,482,335 |
| 2023-08-11 | 2023-08-09 | 1400.000 | 9,660 | -265 | 0.00% | 13,524,000 |
| 2023-08-10 | 2023-08-08 | 1400.500 | 9,925 | +50 | 0.00% | 13,899,962 |
| 2023-08-01 | 2023-07-28 | 1412.000 | 9,875 | +1,085 | 0.00% | 13,943,500 |
| 2023-07-27 | 2023-07-25 | 1424.000 | 8,790 | +500 | 0.00% | 12,516,960 |
| 2023-07-24 | 2023-07-20 | 1440.000 | 8,290 | +500 | 0.00% | 11,937,600 |
| 2023-07-19 | 2023-07-14 | 1421.500 | 7,790 | -1,000 | 0.00% | 11,073,485 |
| 2023-07-13 | 2023-07-11 | 1404.000 | 8,790 | -500 | 0.00% | 12,341,160 |
| 2023-07-12 | 2023-07-10 | 1399.000 | 9,290 | -480 | 0.00% | 12,996,710 |
| 2023-06-29 | 2023-06-27 | 1402.500 | 9,770 | +100 | 0.00% | 13,702,425 |
| 2023-06-19 | 2023-06-15 | 1404.000 | 9,670 | -140 | 0.00% | 13,576,680 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 9,810 | +1,205 | 0.00% | 13,890,960 |
| 2023-06-13 | 2023-06-09 | 1429.500 | 8,605 | -500 | 0.00% | 12,300,848 |
| 2023-06-12 | 2023-06-08 | 1418.000 | 9,105 | -985 | 0.00% | 12,910,890 |
| 2023-06-01 | 2023-05-30 | 1413.000 | 10,090 | +1,485 | 0.00% | 14,257,170 |
| 2023-05-23 | 2023-05-19 | 1427.500 | 8,605 | -1,475 | 0.00% | 12,283,638 |
| 2023-05-22 | 2023-05-18 | 1438.000 | 10,080 | +975 | 0.00% | 14,495,040 |
| 2023-05-19 | 2023-05-17 | 1447.000 | 9,105 | +25 | 0.00% | 13,174,935 |
| 2023-05-11 | 2023-05-09 | 1478.500 | 9,080 | +1,975 | 0.00% | 13,424,780 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 7,105 | -1,960 | 0.00% | 10,568,688 |
| 2023-04-28 | 2023-04-26 | 1458.000 | 9,065 | +990 | 0.00% | 13,216,770 |
| 2023-04-26 | 2023-04-24 | 1443.000 | 8,075 | +970 | 0.00% | 11,652,225 |
| 2023-04-25 | 2023-04-21 | 1445.000 | 7,105 | -1,000 | 0.00% | 10,266,725 |
| 2023-04-24 | 2023-04-20 | 1457.000 | 8,105 | -945 | 0.00% | 11,808,985 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 9,050 | +945 | 0.00% | 13,194,900 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 8,105 | -900 | 0.00% | 11,930,560 |
| 2023-03-29 | 2023-03-27 | 1438.000 | 9,005 | +680 | 0.00% | 12,949,190 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 8,325 | +405 | 0.00% | 11,734,088 |
| 2023-03-23 | 2023-03-21 | 1437.000 | 7,920 | +340 | 0.00% | 11,381,040 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 7,580 | +50 | 0.00% | 11,066,800 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 7,530 | +1,800 | 0.00% | 10,602,240 |
| 2023-03-17 | 2023-03-15 | 1384.500 | 5,730 | -360 | 0.00% | 7,933,185 |
| 2023-03-03 | 2023-03-01 | 1340.000 | 6,090 | +385 | 0.00% | 8,160,600 |
| 2023-03-01 | 2023-02-27 | 1317.500 | 5,705 | -375 | 0.00% | 7,516,338 |
| 2023-02-28 | 2023-02-24 | 1329.500 | 6,080 | -20 | 0.00% | 8,083,360 |
| 2023-02-13 | 2023-02-09 | 1372.500 | 6,100 | +420 | 0.00% | 8,372,250 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 5,680 | -100 | 0.00% | 8,111,040 |
| 2023-02-02 | 2023-01-31 | 1395.500 | 5,780 | -750 | 0.00% | 8,065,990 |
| 2023-02-01 | 2023-01-30 | 1401.500 | 6,530 | -310 | 0.00% | 9,151,795 |
| 2023-01-31 | 2023-01-27 | 1401.000 | 6,840 | +300 | 0.00% | 9,582,840 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 6,540 | +700 | 0.00% | 9,280,260 |
| 2023-01-20 | 2023-01-18 | 1388.500 | 5,840 | -465 | 0.00% | 8,108,840 |
| 2023-01-19 | 2023-01-17 | 1389.000 | 6,305 | +465 | 0.00% | 8,757,645 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 5,840 | -10 | 0.00% | 8,170,160 |
| 2023-01-16 | 2023-01-12 | 1370.000 | 5,850 | -495 | 0.00% | 8,014,500 |
| 2023-01-12 | 2023-01-10 | 1362.000 | 6,345 | +995 | 0.00% | 8,641,890 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 5,350 | -1,000 | 0.00% | 7,310,775 |
| 2023-01-09 | 2023-01-05 | 1344.000 | 6,350 | +500 | 0.00% | 8,534,400 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 5,850 | +500 | 0.00% | 7,929,675 |
| 2023-01-05 | 2023-01-03 | 1342.000 | 5,350 | -500 | 0.00% | 7,179,700 |
| 2023-01-04 | 2022-12-30 | 1318.000 | 5,850 | -500 | 0.00% | 7,710,300 |
| 2022-12-29 | 2022-12-23 | 1305.500 | 6,350 | +500 | 0.00% | 8,289,925 |
| 2022-12-28 | 2022-12-22 | 1317.000 | 5,850 | +500 | 0.00% | 7,704,450 |
| 2022-12-21 | 2022-12-19 | 1298.000 | 5,350 | -500 | 0.00% | 6,944,300 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 5,850 | +500 | 0.00% | 7,523,100 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 5,350 | -1,000 | 0.00% | 7,008,500 |
| 2022-10-25 | 2022-10-21 | 1186.500 | 6,350 | +5 | 0.00% | 7,534,275 |
| 2022-10-21 | 2022-10-19 | 1202.500 | 6,345 | -10 | 0.00% | 7,629,862 |
| 2022-08-30 | 2022-08-26 | 1280.000 | 6,355 | -20 | 0.00% | 8,134,400 |
| 2022-08-10 | 2022-08-08 | 1296.500 | 6,375 | +5 | 0.00% | 8,265,188 |
| 2022-08-08 | 2022-08-04 | 1296.500 | 6,370 | +40 | 0.00% | 8,258,705 |
| 2022-08-02 | 2022-07-29 | 1292.000 | 6,330 | +5 | 0.00% | 8,178,360 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 6,325 | +10 | 0.00% | 8,099,162 |
| 2022-07-07 | 2022-07-05 | 1321.500 | 6,315 | -290 | 0.00% | 8,345,272 |
| 2022-06-28 | 2022-06-24 | 1340.000 | 6,605 | -335 | 0.00% | 8,850,700 |
| 2022-06-23 | 2022-06-21 | 1346.000 | 6,940 | -330 | 0.00% | 9,341,240 |
| 2022-06-09 | 2022-06-07 | 1347.500 | 7,270 | +300 | 0.00% | 9,796,325 |
| 2022-06-01 | 2022-05-30 | 1361.000 | 6,970 | +665 | 0.00% | 9,486,170 |
| 2022-05-19 | 2022-05-17 | 1341.000 | 6,305 | -250 | 0.00% | 8,455,005 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 6,555 | +15 | 0.00% | 8,914,800 |
| 2022-04-26 | 2022-04-22 | 1429.000 | 6,540 | -320 | 0.00% | 9,345,660 |
| 2022-04-22 | 2022-04-20 | 1417.000 | 6,860 | -50 | 0.00% | 9,720,620 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 6,910 | -50 | 0.00% | 9,870,935 |
| 2022-04-13 | 2022-04-11 | 1424.000 | 6,960 | -370 | 0.00% | 9,911,040 |
| 2022-04-04 | 2022-03-31 | 1411.500 | 7,330 | +640 | 0.00% | 10,346,295 |
| 2022-04-01 | 2022-03-30 | 1404.000 | 6,690 | -100 | 0.00% | 9,392,760 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 6,790 | -250 | 0.00% | 9,689,330 |
| 2022-03-28 | 2022-03-24 | 1420.000 | 7,040 | -475 | 0.00% | 9,996,800 |
| 2022-03-24 | 2022-03-22 | 1413.500 | 7,515 | -470 | 0.00% | 10,622,452 |
| 2022-03-22 | 2022-03-18 | 1412.500 | 7,985 | -275 | 0.00% | 11,278,812 |
| 2022-03-21 | 2022-03-17 | 1413.000 | 8,260 | +275 | 0.00% | 11,671,380 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 7,985 | -200 | 0.00% | 11,171,015 |
| 2022-03-16 | 2022-03-14 | 1442.500 | 8,185 | +200 | 0.00% | 11,806,862 |
| 2022-03-15 | 2022-03-11 | 1455.000 | 7,985 | -200 | 0.00% | 11,618,175 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 8,185 | +495 | 0.00% | 11,819,140 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 7,690 | -480 | 0.00% | 11,465,790 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 8,170 | +100 | 0.00% | 12,026,240 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 8,070 | -60 | 0.00% | 11,733,780 |
| 2022-03-08 | 2022-03-04 | 1415.000 | 8,130 | -520 | 0.00% | 11,503,950 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 8,650 | +50 | 0.00% | 12,049,450 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 8,600 | -70 | 0.00% | 12,186,200 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 8,670 | -70 | 0.00% | 11,938,590 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 8,740 | -50 | 0.00% | 11,799,000 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 8,790 | +200 | 0.00% | 12,011,535 |
| 2022-02-14 | 2022-02-10 | 1335.000 | 8,590 | +20 | 0.00% | 11,467,650 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 8,570 | +100 | 0.00% | 11,475,230 |
| 2022-01-25 | 2022-01-21 | 1338.000 | 8,470 | +250 | 0.00% | 11,332,860 |
| 2022-01-19 | 2022-01-17 | 1321.500 | 8,220 | -15 | 0.00% | 10,862,730 |
| 2021-12-30 | 2021-12-28 | 1322.000 | 8,235 | -50 | 0.00% | 10,886,670 |
| 2021-12-23 | 2021-12-21 | 1307.000 | 8,285 | -50 | 0.00% | 10,828,495 |
| 2021-12-03 | 2021-12-01 | 1300.500 | 8,335 | +20 | 0.00% | 10,839,668 |
| 2021-11-18 | 2021-11-16 | 1359.000 | 8,315 | -20 | 0.00% | 11,300,085 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 8,335 | -20 | 0.00% | 11,260,585 |
| 2021-11-12 | 2021-11-10 | 1324.500 | 8,355 | -250 | 0.00% | 11,066,198 |
| 2021-11-08 | 2021-11-04 | 1288.500 | 8,605 | -10 | 0.00% | 11,087,542 |
| 2021-11-02 | 2021-10-29 | 1306.000 | 8,615 | -100 | 0.00% | 11,251,190 |
| 2021-10-28 | 2021-10-26 | 1311.000 | 8,715 | +20 | 0.00% | 11,425,365 |
| 2021-10-27 | 2021-10-25 | 1308.000 | 8,695 | -200 | 0.00% | 11,373,060 |
| 2021-10-25 | 2021-10-21 | 1296.000 | 8,895 | +450 | 0.00% | 11,527,920 |
| 2021-10-21 | 2021-10-19 | 1296.000 | 8,445 | -200 | 0.00% | 10,944,720 |
| 2021-10-20 | 2021-10-18 | 1282.000 | 8,645 | -215 | 0.00% | 11,082,890 |
| 2021-10-15 | 2021-10-11 | 1278.000 | 8,860 | +215 | 0.00% | 11,323,080 |
| 2021-10-05 | 2021-09-30 | 1261.500 | 8,645 | +100 | 0.00% | 10,905,668 |
| 2021-09-15 | 2021-09-13 | 1302.500 | 8,545 | +150 | 0.00% | 11,129,862 |
| 2021-09-14 | 2021-09-10 | 1312.000 | 8,395 | +225 | 0.00% | 11,014,240 |
| 2021-09-09 | 2021-09-07 | 1321.000 | 8,170 | -170 | 0.00% | 10,792,570 |
| 2021-09-08 | 2021-09-06 | 1328.000 | 8,340 | -200 | 0.00% | 11,075,520 |
| 2021-09-02 | 2021-08-31 | 1320.500 | 8,540 | -55 | 0.00% | 11,277,070 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 8,595 | -120 | 0.00% | 10,838,295 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 8,715 | +10 | 0.00% | 11,015,760 |
| 2021-08-05 | 2021-08-03 | 1318.500 | 8,705 | -130 | 0.00% | 11,477,542 |
| 2021-07-30 | 2021-07-28 | 1308.000 | 8,835 | -375 | 0.00% | 11,556,180 |
| 2021-07-23 | 2021-07-21 | 1311.000 | 9,210 | -380 | 0.00% | 12,074,310 |
| 2021-07-22 | 2021-07-20 | 1319.000 | 9,590 | -150 | 0.00% | 12,649,210 |
| 2021-07-21 | 2021-07-19 | 1311.000 | 9,740 | -60 | 0.00% | 12,769,140 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 9,800 | -20 | 0.00% | 12,877,200 |
| 2021-06-28 | 2021-06-24 | 1290.000 | 9,820 | -200 | 0.00% | 12,667,800 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 10,020 | +200 | 0.00% | 12,960,870 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 9,820 | +15 | 0.00% | 12,820,010 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 9,805 | -200 | 0.00% | 13,315,190 |
| 2021-06-10 | 2021-06-08 | 1375.000 | 10,005 | -80 | 0.00% | 13,756,875 |
| 2021-06-07 | 2021-06-03 | 1375.500 | 10,085 | -50 | 0.00% | 13,871,918 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 10,135 | -200 | 0.00% | 14,001,502 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 10,335 | +525 | 0.00% | 14,339,812 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 9,810 | -10 | 0.00% | 13,385,745 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 9,820 | -390 | 0.00% | 13,369,930 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 10,210 | -220 | 0.00% | 13,875,390 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 10,430 | +205 | 0.00% | 13,908,405 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 10,225 | +130 | 0.00% | 13,497,000 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 10,095 | -105 | 0.00% | 13,466,730 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 10,200 | -80 | 0.00% | 13,642,500 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 10,280 | +285 | 0.00% | 13,595,300 |
| 2021-04-30 | 2021-04-28 | 1287.000 | 9,995 | +140 | 0.00% | 12,863,565 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 9,855 | +300 | 0.00% | 12,727,732 |
| 2021-04-27 | 2021-04-23 | 1296.500 | 9,555 | -310 | 0.00% | 12,388,058 |
| 2021-04-23 | 2021-04-21 | 1294.000 | 9,865 | -500 | 0.00% | 12,765,310 |
| 2021-04-22 | 2021-04-20 | 1290.500 | 10,365 | -80 | 0.00% | 13,376,032 |
| 2021-04-19 | 2021-04-15 | 1270.000 | 10,445 | +40 | 0.00% | 13,265,150 |
| 2021-04-15 | 2021-04-13 | 1258.000 | 10,405 | +540 | 0.00% | 13,089,490 |
| 2021-04-13 | 2021-04-09 | 1268.500 | 9,865 | -60 | 0.00% | 12,513,752 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 9,925 | +80 | 0.00% | 12,609,712 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 9,845 | +2,000 | 0.00% | 12,444,080 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 7,845 | -300 | 0.00% | 9,837,630 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 8,145 | -5 | 0.00% | 10,164,960 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 8,150 | -100 | 0.00% | 10,293,450 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 8,250 | +30 | 0.00% | 10,287,750 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 8,220 | +10 | 0.00% | 10,480,500 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 8,210 | -150 | 0.00% | 10,775,625 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 8,360 | +30 | 0.00% | 10,980,860 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 8,330 | +550 | 0.00% | 10,866,485 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 7,780 | -20 | 0.00% | 10,401,860 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 7,800 | +20 | 0.00% | 10,288,200 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 7,780 | -25 | 0.00% | 10,374,630 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 7,805 | -35 | 0.00% | 10,489,920 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 7,840 | -270 | 0.00% | 10,627,120 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 8,110 | -200 | 0.00% | 10,936,335 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 8,310 | -100 | 0.00% | 11,102,160 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 8,410 | +55 | 0.00% | 11,252,580 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 8,355 | +95 | 0.00% | 11,546,610 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 8,260 | +100 | 0.00% | 11,539,220 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 8,160 | +610 | 0.00% | 11,211,840 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 7,550 | -25 | 0.00% | 10,256,675 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 7,575 | -50 | 0.00% | 10,328,512 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 7,625 | -650 | 0.00% | 10,339,500 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 8,275 | -150 | 0.00% | 11,113,325 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 8,425 | -200 | 0.00% | 11,137,850 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 8,625 | +10 | 0.00% | 11,190,938 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 8,615 | -1,145 | 0.00% | 11,354,570 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 9,760 | +640 | 0.00% | 12,995,440 |
| 2020-11-25 | 2020-11-23 | 1364.000 | 9,120 | +500 | 0.00% | 12,439,680 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 8,620 | -45 | 0.00% | 11,861,120 |
| 2020-11-17 | 2020-11-13 | 1367.000 | 8,665 | -40 | 0.00% | 11,845,055 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 8,705 | -360 | 0.00% | 11,838,800 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 9,065 | -300 | 0.00% | 12,437,180 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 9,365 | +90 | 0.00% | 13,317,030 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 9,275 | -5 | 0.00% | 13,142,675 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 9,280 | +30 | 0.00% | 12,741,440 |
| 2020-11-04 | 2020-11-02 | 1371.000 | 9,250 | +5 | 0.00% | 12,681,750 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 9,245 | -10 | 0.00% | 12,804,325 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 9,255 | +55 | 0.00% | 12,790,410 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 9,200 | -90 | 0.00% | 12,760,400 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 9,290 | +65 | 0.00% | 12,852,715 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 9,225 | +100 | 0.00% | 12,813,525 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 9,125 | -10 | 0.00% | 12,802,375 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 9,135 | +10 | 0.00% | 12,341,385 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 9,125 | +50 | 0.00% | 12,451,062 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 9,075 | -970 | 0.00% | 12,278,475 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 10,045 | +30 | 0.00% | 13,696,358 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 10,015 | +50 | 0.00% | 13,850,745 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 9,965 | -180 | 0.00% | 14,115,422 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 10,145 | -20 | 0.00% | 14,502,278 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 10,165 | -60 | 0.00% | 14,393,640 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 10,225 | -30 | 0.00% | 14,417,250 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 10,255 | +50 | 0.00% | 14,439,040 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 10,205 | +100 | 0.00% | 14,440,075 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 10,105 | -80 | 0.00% | 14,394,572 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 10,185 | +4,520 | 0.00% | 14,788,620 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 5,665 | -800 | 0.00% | 7,908,340 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 6,465 | -1,000 | 0.00% | 9,157,672 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 7,465 | +100 | 0.00% | 10,529,382 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 7,365 | +60 | 0.00% | 10,388,332 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 7,305 | +940 | 0.00% | 10,679,910 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 6,365 | -700 | 0.00% | 9,060,578 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 7,065 | +990 | 0.00% | 10,028,768 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 6,075 | +50 | 0.00% | 8,541,450 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 6,025 | +1,810 | 0.00% | 8,528,388 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 4,215 | -5,200 | 0.00% | 6,122,288 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 9,415 | +20 | 0.00% | 13,934,200 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 9,395 | +500 | 0.00% | 14,115,988 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 8,895 | +700 | 0.00% | 13,182,390 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 8,195 | +80 | 0.00% | 11,780,312 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 8,115 | -145 | 0.00% | 11,555,760 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 8,260 | -410 | 0.00% | 11,782,890 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 8,670 | +405 | 0.00% | 12,059,970 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 8,265 | +765 | 0.00% | 11,645,385 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 7,500 | +10 | 0.00% | 10,376,250 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 7,490 | +20 | 0.00% | 10,238,830 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 7,470 | +5 | 0.00% | 10,114,380 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 7,465 | -100 | 0.00% | 9,864,998 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 7,565 | +100 | 0.00% | 9,921,498 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 7,465 | +10 | 0.00% | 9,809,010 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 7,455 | -125 | 0.00% | 9,758,595 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 7,580 | -1,000 | 0.00% | 9,854,000 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 8,580 | -1,770 | 0.00% | 11,089,650 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 10,350 | +4,720 | 0.00% | 13,398,075 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 5,630 | +1,000 | 0.00% | 7,257,070 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 4,630 | -30 | 0.00% | 5,854,635 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 4,660 | -145 | 0.00% | 5,831,990 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 4,805 | -10 | 0.00% | 5,963,005 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 4,815 | +50 | 0.00% | 5,975,415 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 4,765 | -20 | 0.00% | 6,027,725 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 4,785 | -30 | 0.00% | 6,076,950 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 4,815 | +20 | 0.00% | 6,042,825 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 4,795 | -4,960 | 0.00% | 6,056,085 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 9,755 | +70 | 0.00% | 12,408,360 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 9,685 | +60 | 0.00% | 12,261,210 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 9,625 | +125 | 0.00% | 12,214,125 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 9,500 | -200 | 0.00% | 11,818,000 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 9,700 | -330 | 0.00% | 12,134,700 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 10,030 | +30 | 0.00% | 12,377,020 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 10,000 | +1,670 | 0.00% | 12,550,000 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 8,330 | +360 | 0.00% | 10,445,820 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 7,970 | +20 | 0.00% | 9,914,680 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 7,950 | +30 | 0.00% | 9,714,900 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 7,920 | +140 | 0.00% | 9,789,120 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 7,780 | +10 | 0.00% | 9,787,240 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 7,770 | +40 | 0.00% | 9,650,340 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 7,730 | -50 | 0.00% | 9,724,340 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 7,780 | +650 | 0.00% | 9,460,480 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 7,130 | +30 | 0.00% | 8,598,780 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 7,100 | -40 | 0.00% | 8,527,100 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 7,140 | +960 | 0.00% | 8,510,880 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 6,180 | +380 | 0.00% | 7,292,400 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 5,800 | +220 | 0.00% | 6,762,800 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 5,580 | +4,140 | 0.00% | 6,584,400 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 1,440 | +200 | 0.00% | 1,699,200 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 1,240 | -4,930 | 0.00% | 1,429,720 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 6,170 | -40 | 0.00% | 6,675,940 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 6,210 | +100 | 0.00% | 6,793,740 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 6,110 | +100 | 0.00% | 6,629,350 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 6,010 | +40 | 0.00% | 6,731,200 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 5,970 | +30 | 0.00% | 6,961,020 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 5,940 | -150 | 0.00% | 7,312,140 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 6,090 | +4,930 | 0.00% | 7,143,570 |
| 2020-03-02 | 2020-02-27 | 1209.000 | 1,160 | -150 | 0.00% | 1,402,440 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 1,310 | -80 | 0.00% | 1,606,060 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 1,390 | +50 | 0.00% | 1,631,860 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 1,340 | +100 | 0.00% | 1,557,080 |
| 2020-02-17 | 2020-02-13 | 1153.000 | 1,240 | -100 | 0.00% | 1,429,720 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 1,340 | +20 | 0.00% | 1,531,620 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 1,320 | +50 | 0.00% | 1,511,400 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 1,270 | +50 | 0.00% | 1,456,690 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 1,220 | -50 | 0.00% | 1,388,360 |
| 2020-01-22 | 2020-01-20 | 1142.000 | 1,270 | -80 | 0.00% | 1,450,340 |
| 2020-01-21 | 2020-01-17 | 1137.000 | 1,350 | +30 | 0.00% | 1,534,950 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 1,320 | +200 | 0.00% | 1,491,600 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 1,120 | -300 | 0.00% | 1,266,720 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 1,420 | -1,050 | 0.00% | 1,634,420 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 2,470 | +30 | 0.00% | 2,754,050 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 2,440 | -800 | 0.00% | 2,698,640 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 3,240 | +300 | 0.00% | 3,541,320 |
| 2019-11-20 | 2019-11-18 | 1079.000 | 2,940 | +10 | 0.00% | 3,172,260 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 2,930 | +100 | 0.00% | 3,170,260 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 2,830 | +150 | 0.00% | 3,076,210 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 2,680 | +160 | 0.00% | 2,945,320 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 2,520 | -100 | 0.00% | 2,809,800 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 2,620 | -300 | 0.00% | 2,882,000 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 2,920 | +50 | 0.00% | 3,206,160 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 2,870 | +50 | 0.00% | 3,162,740 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 2,820 | -12,000 | 0.00% | 3,147,120 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 14,820 | +100 | 0.00% | 16,361,280 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 14,720 | -70 | 0.00% | 16,427,520 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 14,790 | +50 | 0.00% | 16,387,320 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 14,740 | -80 | 0.00% | 16,140,300 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 14,820 | +50 | 0.00% | 16,331,640 |
| 2019-09-19 | 2019-09-17 | 1106.000 | 14,770 | +800 | 0.00% | 16,335,620 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 13,970 | -300 | 0.00% | 15,450,820 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 14,270 | -100 | 0.00% | 15,882,510 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 14,370 | +500 | 0.00% | 16,051,290 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 13,870 | -500 | 0.00% | 15,797,930 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 14,370 | -100 | 0.00% | 16,194,990 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 14,470 | +2,900 | 0.00% | 16,365,570 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 11,570 | +8,330 | 0.00% | 13,189,800 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 3,240 | +300 | 0.00% | 3,700,080 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 2,940 | +270 | 0.00% | 3,339,840 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 2,670 | +1,000 | 0.00% | 3,025,110 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 1,670 | -300 | 0.00% | 1,872,070 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 1,970 | -300 | 0.00% | 2,202,460 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 2,270 | +680 | 0.00% | 2,519,700 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 1,590 | +300 | 0.00% | 1,795,110 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 1,290 | -300 | 0.00% | 1,429,320 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 1,590 | +200 | 0.00% | 1,749,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 1,390 | +500 | 0.00% | 1,501,200 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 890 | -30 | 0.00% | 944,290 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 920 | -200 | 0.00% | 954,960 |
| 2019-07-30 | 2019-07-26 | 1047.000 | 1,120 | -40 | 0.00% | 1,172,640 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 1,160 | +30 | 0.00% | 1,215,680 |
| 2019-06-05 | 2019-06-03 | 973.000 | 1,130 | +170 | 0.00% | 1,099,490 |
| 2019-05-08 | 2019-05-06 | 949.500 | 960 | +100 | 0.00% | 911,520 |
| 2019-05-02 | 2019-04-29 | 949.500 | 860 | -300 | 0.00% | 816,570 |
| 2019-04-30 | 2019-04-26 | 949.000 | 1,160 | +300 | 0.00% | 1,100,840 |
| 2019-04-18 | 2019-04-16 | 951.500 | 860 | -100 | 0.00% | 818,290 |
| 2019-01-25 | 2019-01-23 | 953.000 | 960 | +250 | 0.00% | 914,880 |
| 2019-01-02 | 2018-12-27 | 937.500 | 710 | -540 | 0.00% | 665,625 |
| 2018-12-11 | 2018-12-07 | 916.000 | 1,250 | -1,250 | 0.00% | 1,145,000 |
| 2018-11-30 | 2018-11-28 | 898.000 | 2,500 | -50 | 0.00% | 2,245,000 |
| 2018-11-23 | 2018-11-21 | 905.500 | 2,550 | -50 | 0.00% | 2,309,025 |
| 2018-11-06 | 2018-11-02 | 915.000 | 2,600 | -20 | 0.00% | 2,379,000 |
| 2018-10-30 | 2018-10-26 | 918.000 | 2,620 | -50 | 0.00% | 2,405,160 |
| 2018-10-29 | 2018-10-25 | 913.500 | 2,670 | -100 | 0.00% | 2,439,045 |
| 2018-10-23 | 2018-10-19 | 911.500 | 2,770 | -100 | 0.00% | 2,524,855 |
| 2018-10-22 | 2018-10-18 | 906.500 | 2,870 | +50 | 0.00% | 2,601,655 |
| 2018-10-18 | 2018-10-15 | 911.000 | 2,820 | +60 | 0.00% | 2,569,020 |
| 2018-10-16 | 2018-10-12 | 904.000 | 2,760 | -370 | 0.00% | 2,495,040 |
| 2018-08-29 | 2018-08-27 | 895.500 | 3,130 | +100 | 0.00% | 2,802,915 |
| 2018-08-21 | 2018-08-17 | 878.000 | 3,030 | +40 | 0.00% | 2,660,340 |
| 2018-08-10 | 2018-08-08 | 903.000 | 2,990 | +30 | 0.00% | 2,699,970 |
| 2018-07-16 | 2018-07-12 | 928.000 | 2,960 | +190 | 0.00% | 2,746,880 |
| 2018-07-12 | 2018-07-10 | 934.000 | 2,770 | -70 | 0.00% | 2,587,180 |
| 2018-07-10 | 2018-07-06 | 933.500 | 2,840 | -200 | 0.00% | 2,651,140 |
| 2018-07-09 | 2018-07-05 | 932.500 | 3,040 | +20 | 0.00% | 2,834,800 |
| 2018-07-03 | 2018-06-28 | 930.000 | 3,020 | +70 | 0.00% | 2,808,600 |
| 2018-06-28 | 2018-06-26 | 938.000 | 2,950 | -300 | 0.00% | 2,767,100 |
| 2018-06-25 | 2018-06-21 | 940.500 | 3,250 | +60 | 0.00% | 3,056,625 |
| 2018-06-21 | 2018-06-19 | 954.000 | 3,190 | +20 | 0.00% | 3,043,260 |
| 2018-06-14 | 2018-06-12 | 965.000 | 3,170 | +20 | 0.00% | 3,059,050 |
| 2018-06-11 | 2018-06-07 | 965.000 | 3,150 | -1,100 | 0.00% | 3,039,750 |
| 2018-06-07 | 2018-06-05 | 960.000 | 4,250 | +20 | 0.00% | 4,080,000 |
| 2018-06-06 | 2018-06-04 | 962.000 | 4,230 | +50 | 0.00% | 4,069,260 |
| 2018-05-24 | 2018-05-21 | 954.500 | 4,180 | +50 | 0.00% | 3,989,810 |
| 2018-05-21 | 2018-05-17 | 961.000 | 4,130 | -250 | 0.00% | 3,968,930 |
| 2018-05-18 | 2018-05-16 | 965.000 | 4,380 | -220 | 0.00% | 4,226,700 |
| 2018-05-14 | 2018-05-10 | 976.000 | 4,600 | +100 | 0.00% | 4,489,600 |
| 2018-05-09 | 2018-05-07 | 978.000 | 4,500 | -120 | 0.00% | 4,401,000 |
| 2018-05-07 | 2018-05-03 | 974.000 | 4,620 | +140 | 0.00% | 4,499,880 |
| 2018-05-03 | 2018-04-30 | 981.000 | 4,480 | +60 | 0.00% | 4,394,880 |
| 2018-05-02 | 2018-04-27 | 980.500 | 4,420 | -130 | 0.00% | 4,333,810 |
| 2018-04-27 | 2018-04-25 | 985.500 | 4,550 | +100 | 0.00% | 4,484,025 |
| 2018-04-26 | 2018-04-24 | 986.500 | 4,450 | +100 | 0.00% | 4,389,925 |
| 2018-04-25 | 2018-04-23 | 990.500 | 4,350 | +100 | 0.00% | 4,308,675 |
| 2018-04-20 | 2018-04-18 | 1001.000 | 4,250 | +200 | 0.00% | 4,254,250 |
| 2018-04-17 | 2018-04-13 | 997.500 | 4,050 | +300 | 0.00% | 4,039,875 |
| 2018-04-10 | 2018-04-06 | 986.000 | 3,750 | +150 | 0.00% | 3,697,500 |
| 2018-04-09 | 2018-04-04 | 997.500 | 3,600 | +120 | 0.00% | 3,591,000 |
| 2018-04-04 | 2018-03-29 | 986.500 | 3,480 | -200 | 0.00% | 3,433,020 |
| 2018-04-03 | 2018-03-28 | 998.500 | 3,680 | +200 | 0.00% | 3,674,480 |
| 2018-03-29 | 2018-03-27 | 1008.000 | 3,480 | +100 | 0.00% | 3,507,840 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 3,380 | -300 | 0.00% | 3,383,380 |
| 2018-03-27 | 2018-03-23 | 997.500 | 3,680 | +310 | 0.00% | 3,670,800 |
| 2018-03-26 | 2018-03-22 | 991.500 | 3,370 | -19,900 | 0.00% | 3,341,355 |
| 2018-03-21 | 2018-03-19 | 974.500 | 23,270 | -2,000 | 0.01% | 22,676,615 |
| 2018-03-19 | 2018-03-15 | 985.500 | 25,270 | -210 | 0.01% | 24,903,585 |
| 2018-03-14 | 2018-03-12 | 982.000 | 25,480 | -690 | 0.01% | 25,021,360 |
| 2018-03-12 | 2018-03-08 | 987.000 | 26,170 | +200 | 0.01% | 25,829,790 |
| 2018-03-09 | 2018-03-07 | 990.000 | 25,970 | +390 | 0.01% | 25,710,300 |
| 2018-03-05 | 2018-03-01 | 975.500 | 25,580 | -400 | 0.01% | 24,953,290 |
| 2018-03-02 | 2018-02-28 | 979.000 | 25,980 | +10,020 | 0.01% | 25,434,420 |
| 2018-03-01 | 2018-02-27 | 990.000 | 15,960 | +80 | 0.01% | 15,800,400 |
| 2018-02-28 | 2018-02-26 | 994.500 | 15,880 | +60 | 0.01% | 15,792,660 |
| 2018-02-26 | 2018-02-22 | 981.500 | 15,820 | +10,010 | 0.01% | 15,527,330 |
| 2018-02-23 | 2018-02-21 | 984.500 | 5,810 | +10 | 0.00% | 5,719,945 |
| 2018-02-21 | 2018-02-15 | 1003.000 | 5,800 | -30 | 0.00% | 5,817,400 |
| 2018-02-13 | 2018-02-09 | 977.000 | 5,830 | +80 | 0.00% | 5,695,910 |
| 2018-02-12 | 2018-02-08 | 972.000 | 5,750 | +200 | 0.00% | 5,589,000 |
| 2018-02-05 | 2018-02-01 | 992.500 | 5,550 | +1,520 | 0.00% | 5,508,375 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 4,030 | -50 | 0.00% | 4,070,300 |
| 2018-01-12 | 2018-01-10 | 974.500 | 4,080 | -30 | 0.00% | 3,975,960 |
| 2018-01-11 | 2018-01-09 | 978.000 | 4,110 | +20 | 0.00% | 4,019,580 |
| 2018-01-10 | 2018-01-08 | 976.500 | 4,090 | -40 | 0.00% | 3,993,885 |
| 2018-01-08 | 2018-01-04 | 972.000 | 4,130 | -2,500 | 0.00% | 4,014,360 |
| 2018-01-02 | 2017-12-28 | 958.000 | 6,630 | -510 | 0.00% | 6,351,540 |
| 2017-12-21 | 2017-12-19 | 938.500 | 7,140 | -950 | 0.00% | 6,700,890 |
| 2017-12-19 | 2017-12-15 | 932.500 | 8,090 | +20 | 0.00% | 7,543,925 |
| 2017-12-14 | 2017-12-12 | 922.000 | 8,070 | +20 | 0.00% | 7,440,540 |
| 2017-12-05 | 2017-12-01 | 946.000 | 8,050 | +40 | 0.00% | 7,615,300 |
| 2017-12-04 | 2017-11-30 | 950.500 | 8,010 | +150 | 0.00% | 7,613,505 |
| 2017-11-28 | 2017-11-24 | 957.000 | 7,860 | +120 | 0.00% | 7,522,020 |
| 2017-11-16 | 2017-11-14 | 946.000 | 7,740 | -11,700 | 0.00% | 7,322,040 |
| 2017-11-14 | 2017-11-10 | 951.500 | 19,440 | -200 | 0.01% | 18,497,160 |
| 2017-10-27 | 2017-10-25 | 944.000 | 19,640 | -100 | 0.01% | 18,540,160 |
| 2017-10-19 | 2017-10-17 | 956.500 | 19,740 | -1,000 | 0.01% | 18,881,310 |
| 2017-10-17 | 2017-10-13 | 960.500 | 20,740 | -300 | 0.01% | 19,920,770 |
| 2017-10-13 | 2017-10-11 | 956.500 | 21,040 | +2,000 | 0.01% | 20,124,760 |
| 2017-10-10 | 2017-10-06 | 941.500 | 19,040 | +50 | 0.01% | 17,926,160 |
| 2017-09-29 | 2017-09-27 | 959.000 | 18,990 | +50 | 0.01% | 18,211,410 |
| 2017-09-27 | 2017-09-25 | 958.500 | 18,940 | +300 | 0.01% | 18,153,990 |
| 2017-09-26 | 2017-09-22 | 963.500 | 18,640 | -20 | 0.01% | 17,959,640 |
| 2017-09-21 | 2017-09-19 | 970.500 | 18,660 | -50 | 0.01% | 18,109,530 |
| 2017-09-18 | 2017-09-14 | 983.500 | 18,710 | +50 | 0.01% | 18,401,285 |
| 2017-09-14 | 2017-09-12 | 985.500 | 18,660 | -230 | 0.01% | 18,389,430 |
| 2017-09-13 | 2017-09-11 | 993.500 | 18,890 | -230 | 0.01% | 18,767,215 |
| 2017-09-01 | 2017-08-30 | 974.000 | 19,120 | -50 | 0.01% | 18,622,880 |
| 2017-08-16 | 2017-08-14 | 953.500 | 19,170 | -10 | 0.01% | 18,278,595 |
| 2017-08-08 | 2017-08-04 | 943.500 | 19,180 | +190 | 0.01% | 18,096,330 |
| 2017-08-07 | 2017-08-03 | 937.500 | 18,990 | -2,000 | 0.01% | 17,803,125 |
| 2017-08-02 | 2017-07-31 | 940.000 | 20,990 | +40 | 0.01% | 19,730,600 |
| 2017-07-25 | 2017-07-21 | 926.500 | 20,950 | +1,000 | 0.01% | 19,410,175 |
| 2017-07-19 | 2017-07-17 | 913.500 | 19,950 | -520 | 0.01% | 18,224,325 |
| 2017-07-10 | 2017-07-06 | 909.000 | 20,470 | +1,000 | 0.01% | 18,607,230 |
| 2017-07-06 | 2017-07-04 | 910.500 | 19,470 | +180 | 0.01% | 17,727,435 |
| 2017-06-30 | 2017-06-28 | 929.000 | 19,290 | +220 | 0.01% | 17,920,410 |
| 2017-06-28 | 2017-06-26 | 930.000 | 19,070 | -240 | 0.01% | 17,735,100 |
| 2017-06-23 | 2017-06-21 | 924.500 | 19,310 | -160 | 0.01% | 17,852,095 |
| 2017-06-21 | 2017-06-19 | 926.500 | 19,470 | -100 | 0.01% | 18,038,955 |
| 2017-06-14 | 2017-06-12 | 939.000 | 19,570 | +1,470 | 0.01% | 18,376,230 |
| 2017-06-13 | 2017-06-09 | 944.000 | 18,100 | -1,000 | 0.01% | 17,086,400 |
| 2017-06-07 | 2017-06-05 | 948.500 | 19,100 | -630 | 0.01% | 18,116,350 |
| 2017-06-02 | 2017-05-31 | 934.500 | 19,730 | -1,030 | 0.01% | 18,437,685 |
| 2017-05-31 | 2017-05-26 | 936.000 | 20,760 | -1,000 | 0.01% | 19,431,360 |
| 2017-05-26 | 2017-05-24 | 926.500 | 21,760 | -290 | 0.01% | 20,160,640 |
| 2017-05-23 | 2017-05-19 | 926.500 | 22,050 | -100 | 0.01% | 20,429,325 |
| 2017-05-17 | 2017-05-15 | 912.500 | 22,150 | +800 | 0.01% | 20,211,875 |
| 2017-05-09 | 2017-05-05 | 914.000 | 21,350 | +30 | 0.01% | 19,513,900 |
| 2017-05-04 | 2017-04-28 | 937.500 | 21,320 | -800 | 0.01% | 19,987,500 |
| 2017-05-02 | 2017-04-27 | 936.500 | 22,120 | +250 | 0.01% | 20,715,380 |
| 2017-04-27 | 2017-04-25 | 940.500 | 21,870 | -100 | 0.01% | 20,568,735 |
| 2017-04-26 | 2017-04-24 | 941.500 | 21,970 | +110 | 0.01% | 20,684,755 |
| 2017-04-24 | 2017-04-20 | 946.000 | 21,860 | +100 | 0.01% | 20,679,560 |
| 2017-04-20 | 2017-04-18 | 950.500 | 21,760 | -840 | 0.01% | 20,682,880 |
| 2017-04-19 | 2017-04-13 | 951.500 | 22,600 | -200 | 0.01% | 21,503,900 |
| 2017-04-18 | 2017-04-12 | 942.500 | 22,800 | -300 | 0.01% | 21,489,000 |
| 2017-04-13 | 2017-04-11 | 931.000 | 23,100 | +110 | 0.01% | 21,506,100 |
| 2017-04-11 | 2017-04-07 | 934.000 | 22,990 | +1,000 | 0.01% | 21,472,660 |
| 2017-04-07 | 2017-04-05 | 930.000 | 21,990 | -1,290 | 0.01% | 20,450,700 |
| 2017-04-05 | 2017-03-31 | 918.500 | 23,280 | -2,000 | 0.01% | 21,382,680 |
| 2017-03-29 | 2017-03-27 | 930.000 | 25,280 | -50 | 0.01% | 23,510,400 |
| 2017-03-24 | 2017-03-22 | 921.500 | 25,330 | -50 | 0.01% | 23,341,595 |
| 2017-03-23 | 2017-03-21 | 908.500 | 25,380 | -40 | 0.01% | 23,057,730 |
| 2017-03-22 | 2017-03-20 | 912.000 | 25,420 | -10 | 0.01% | 23,183,040 |
| 2017-03-17 | 2017-03-15 | 891.500 | 25,430 | +25,430 | 0.01% | 22,670,845 |
| 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