History of CCASS shareholding
Participant: TAI FUNG KUENTAI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 4,818 | +0 | 0.00% | 13,702,392 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 4,818 | +0 | 0.00% | 13,899,930 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 4,818 | +0 | 0.00% | 13,928,838 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 4,818 | +5 | 0.00% | 13,620,486 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 4,813 | +105 | 0.00% | 13,240,563 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 4,708 | +37 | 0.00% | 12,645,688 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 4,671 | +34 | 0.00% | 12,639,726 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 4,637 | +35 | 0.00% | 12,468,893 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 4,602 | +25 | 0.00% | 12,227,514 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 4,577 | +130 | 0.00% | 11,982,586 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 4,447 | +10 | 0.00% | 11,651,140 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 4,437 | +10 | 0.00% | 11,722,554 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 4,427 | +5 | 0.00% | 11,567,751 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 4,422 | +12 | 0.00% | 11,492,778 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 4,410 | -292 | 0.00% | 11,518,920 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 4,702 | +4 | 0.00% | 12,178,180 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 4,698 | +51 | 0.00% | 11,984,598 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 4,647 | +7 | 0.00% | 11,826,615 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 4,640 | -8 | 0.00% | 11,785,600 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 4,648 | +20 | 0.00% | 11,596,760 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 4,628 | -300 | 0.00% | 11,551,488 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 4,928 | -110 | 0.00% | 12,063,744 |
| 2025-08-21 | 2025-08-19 | 2396.000 | 5,038 | +100 | 0.00% | 12,071,048 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 4,938 | +460 | 0.00% | 11,994,402 |
| 2025-08-12 | 2025-08-08 | 2460.000 | 4,478 | +40 | 0.00% | 11,015,880 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 4,438 | -70 | 0.00% | 10,895,290 |
| 2025-08-07 | 2025-08-05 | 2438.000 | 4,508 | -100 | 0.00% | 10,990,504 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 4,608 | -122 | 0.00% | 11,188,224 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 4,730 | +210 | 0.00% | 11,247,940 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 4,520 | +35 | 0.00% | 10,802,800 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 4,485 | +150 | 0.00% | 10,813,335 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 4,335 | +45 | 0.00% | 10,564,395 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 4,290 | +291 | 0.00% | 10,604,880 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 3,999 | -16 | 0.00% | 9,797,550 |
| 2025-07-18 | 2025-07-16 | 2413.000 | 4,015 | +100 | 0.00% | 9,688,195 |
| 2025-07-10 | 2025-07-08 | 2412.000 | 3,915 | -30 | 0.00% | 9,442,980 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 3,945 | +50 | 0.00% | 9,428,550 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 3,895 | +50 | 0.00% | 9,414,215 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 3,845 | +20 | 0.00% | 9,143,410 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 3,825 | -5 | 0.00% | 9,248,850 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 3,830 | +5 | 0.00% | 9,214,980 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 3,825 | +10 | 0.00% | 9,264,150 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 3,815 | +10 | 0.00% | 9,346,750 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 3,805 | -100 | 0.00% | 9,394,545 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 3,905 | -100 | 0.00% | 9,442,290 |
| 2025-06-11 | 2025-06-09 | 2405.000 | 4,005 | +100 | 0.00% | 9,632,025 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 3,905 | +100 | 0.00% | 9,481,340 |
| 2025-06-09 | 2025-06-05 | 2438.000 | 3,805 | +420 | 0.00% | 9,276,590 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 3,385 | +10 | 0.00% | 8,218,780 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 3,375 | +20 | 0.00% | 8,042,625 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 3,355 | -5 | 0.00% | 7,968,125 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 3,360 | +5 | 0.00% | 8,090,880 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 3,355 | -215 | 0.00% | 7,803,730 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 3,570 | -200 | 0.00% | 8,232,420 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 3,770 | +200 | 0.00% | 8,493,810 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 3,570 | -5 | 0.00% | 8,257,410 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 3,575 | -5 | 0.00% | 8,565,700 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 3,580 | -100 | 0.00% | 8,627,800 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 3,680 | +5 | 0.00% | 8,574,400 |
| 2025-05-06 | 2025-04-30 | 2370.000 | 3,675 | +100 | 0.00% | 8,709,750 |
| 2025-05-02 | 2025-04-29 | 2371.000 | 3,575 | -200 | 0.00% | 8,476,325 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 3,775 | +200 | 0.00% | 8,871,250 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 3,575 | +40 | 0.00% | 8,454,875 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 3,535 | -1,505 | 0.00% | 8,438,045 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 5,040 | -5 | 0.00% | 11,949,840 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 5,045 | +1,500 | 0.00% | 11,941,515 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 3,545 | -30 | 0.00% | 8,188,950 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 3,575 | +215 | 0.00% | 8,247,525 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 3,360 | +100 | 0.00% | 7,717,920 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 3,260 | -25 | 0.00% | 7,279,580 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 3,285 | -10 | 0.00% | 7,161,300 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 3,295 | -710 | 0.00% | 7,094,135 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 4,005 | +20 | 0.00% | 8,642,790 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 3,985 | -660 | 0.00% | 8,938,355 |
| 2025-04-07 | 2025-04-02 | 2240.000 | 4,645 | +200 | 0.00% | 10,404,800 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 4,445 | +5 | 0.00% | 9,819,005 |
| 2025-03-31 | 2025-03-27 | 2178.000 | 4,440 | -100 | 0.00% | 9,670,320 |
| 2025-03-24 | 2025-03-20 | 2182.000 | 4,540 | +5 | 0.00% | 9,906,280 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 4,535 | -25 | 0.00% | 9,840,950 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 4,560 | -25 | 0.00% | 9,753,840 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 4,585 | -20 | 0.00% | 9,637,670 |
| 2025-03-14 | 2025-03-12 | 2086.000 | 4,605 | -140 | 0.00% | 9,606,030 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 4,745 | -30 | 0.00% | 9,812,660 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 4,775 | -100 | 0.00% | 9,960,650 |
| 2025-03-07 | 2025-03-05 | 2092.000 | 4,875 | -195 | 0.00% | 10,198,500 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 5,070 | -1,850 | 0.00% | 10,398,570 |
| 2025-03-04 | 2025-02-28 | 2050.000 | 6,920 | -20 | 0.00% | 14,186,000 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 6,940 | -370 | 0.00% | 14,490,720 |
| 2025-02-26 | 2025-02-24 | 2110.000 | 7,310 | -140 | 0.00% | 15,424,100 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 7,450 | -110 | 0.00% | 15,630,100 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 7,560 | +215 | 0.00% | 15,770,160 |
| 2025-02-13 | 2025-02-11 | 2094.000 | 7,345 | -200 | 0.00% | 15,380,430 |
| 2025-02-10 | 2025-02-06 | 2051.000 | 7,545 | -40 | 0.00% | 15,474,795 |
| 2025-02-03 | 2025-01-24 | 1992.500 | 7,585 | -20 | 0.00% | 15,113,112 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 7,605 | +15 | 0.00% | 15,042,690 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 7,590 | -70 | 0.00% | 15,005,430 |
| 2025-01-16 | 2025-01-14 | 1918.000 | 7,660 | +20 | 0.00% | 14,691,880 |
| 2025-01-10 | 2025-01-08 | 1903.000 | 7,640 | -10 | 0.00% | 14,538,920 |
| 2024-12-30 | 2024-12-24 | 1876.000 | 7,650 | -1,000 | 0.00% | 14,351,400 |
| 2024-12-27 | 2024-12-20 | 1868.500 | 8,650 | -3,400 | 0.00% | 16,162,525 |
| 2024-12-23 | 2024-12-19 | 1880.000 | 12,050 | -1,200 | 0.00% | 22,654,000 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 13,250 | -1,070 | 0.00% | 25,155,125 |
| 2024-12-19 | 2024-12-17 | 1905.000 | 14,320 | -420 | 0.00% | 27,279,600 |
| 2024-12-16 | 2024-12-12 | 1951.000 | 14,740 | +800 | 0.00% | 28,757,740 |
| 2024-12-12 | 2024-12-10 | 1914.500 | 13,940 | -10 | 0.00% | 26,688,130 |
| 2024-12-10 | 2024-12-06 | 1894.500 | 13,950 | +10 | 0.00% | 26,428,275 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 13,940 | -20 | 0.00% | 26,716,010 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 13,960 | -100 | 0.00% | 27,096,360 |
| 2024-11-22 | 2024-11-20 | 1885.000 | 14,060 | +20 | 0.00% | 26,503,100 |
| 2024-11-21 | 2024-11-19 | 1885.000 | 14,040 | -250 | 0.00% | 26,465,400 |
| 2024-11-15 | 2024-11-13 | 1872.000 | 14,290 | +150 | 0.00% | 26,750,880 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 14,140 | -65 | 0.00% | 26,342,820 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 14,205 | +10 | 0.00% | 27,188,370 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 14,195 | +145 | 0.00% | 27,147,938 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 14,050 | +50 | 0.00% | 27,580,150 |
| 2024-11-06 | 2024-11-04 | 1964.000 | 14,000 | +70 | 0.00% | 27,496,000 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 13,930 | -200 | 0.00% | 27,490,855 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 14,130 | -115 | 0.00% | 28,203,480 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 14,245 | -100 | 0.00% | 28,490,000 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 14,345 | -100 | 0.00% | 28,195,098 |
| 2024-10-29 | 2024-10-25 | 1956.000 | 14,445 | -40 | 0.00% | 28,254,420 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 14,485 | +50 | 0.00% | 28,412,328 |
| 2024-10-25 | 2024-10-23 | 1977.000 | 14,435 | +10 | 0.00% | 28,537,995 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 14,425 | -50 | 0.00% | 28,359,550 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 14,475 | -280 | 0.00% | 28,110,450 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 14,755 | -100 | 0.00% | 28,447,640 |
| 2024-10-17 | 2024-10-15 | 1903.500 | 14,855 | +80 | 0.00% | 28,276,492 |
| 2024-10-15 | 2024-10-10 | 1877.000 | 14,775 | +75 | 0.00% | 27,732,675 |
| 2024-10-14 | 2024-10-09 | 1875.000 | 14,700 | +100 | 0.00% | 27,562,500 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 14,600 | +15 | 0.00% | 27,601,300 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 14,585 | +100 | 0.00% | 27,755,255 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 14,485 | +50 | 0.00% | 27,564,955 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 14,435 | +20 | 0.00% | 27,462,588 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 14,415 | -625 | 0.00% | 27,590,310 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 15,040 | +255 | 0.00% | 28,839,200 |
| 2024-09-27 | 2024-09-25 | 1913.000 | 14,785 | +50 | 0.00% | 28,283,705 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 14,735 | -200 | 0.00% | 27,731,270 |
| 2024-09-23 | 2024-09-19 | 1861.500 | 14,935 | +100 | 0.00% | 27,801,502 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 14,835 | +100 | 0.00% | 27,593,100 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 14,735 | +705 | 0.00% | 27,303,955 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 14,030 | +440 | 0.00% | 25,303,105 |
| 2024-09-10 | 2024-09-05 | 1804.000 | 13,590 | +30 | 0.00% | 24,516,360 |
| 2024-09-09 | 2024-09-04 | 1789.500 | 13,560 | +30 | 0.00% | 24,265,620 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 13,530 | +5 | 0.00% | 24,387,825 |
| 2024-09-03 | 2024-08-30 | 1816.500 | 13,525 | +440 | 0.00% | 24,568,162 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 13,085 | +100 | 0.00% | 23,749,275 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 12,985 | +20 | 0.00% | 23,476,880 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 12,965 | +100 | 0.00% | 23,557,405 |
| 2024-08-27 | 2024-08-23 | 1798.000 | 12,865 | +100 | 0.00% | 23,131,270 |
| 2024-08-23 | 2024-08-21 | 1807.500 | 12,765 | -200 | 0.00% | 23,072,738 |
| 2024-08-22 | 2024-08-20 | 1811.000 | 12,965 | +100 | 0.00% | 23,479,615 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 12,865 | -50 | 0.00% | 23,202,028 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 12,915 | +200 | 0.00% | 22,937,040 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 12,715 | +450 | 0.00% | 22,213,105 |
| 2024-07-30 | 2024-07-26 | 1713.000 | 12,265 | +470 | 0.00% | 21,009,945 |
| 2024-07-29 | 2024-07-25 | 1714.000 | 11,795 | +20 | 0.00% | 20,216,630 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 11,775 | -10 | 0.00% | 20,423,738 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 11,785 | -50 | 0.00% | 21,030,332 |
| 2024-07-16 | 2024-07-12 | 1736.000 | 11,835 | +460 | 0.00% | 20,545,560 |
| 2024-07-11 | 2024-07-09 | 1704.000 | 11,375 | +20 | 0.00% | 19,383,000 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 11,355 | +5 | 0.00% | 19,519,245 |
| 2024-07-02 | 2024-06-27 | 1662.500 | 11,350 | -960 | 0.00% | 18,869,375 |
| 2024-06-28 | 2024-06-26 | 1672.500 | 12,310 | -1,410 | 0.00% | 20,588,475 |
| 2024-06-27 | 2024-06-25 | 1679.500 | 13,720 | -4,290 | 0.00% | 23,042,740 |
| 2024-06-26 | 2024-06-24 | 1685.000 | 18,010 | -310 | 0.01% | 30,346,850 |
| 2024-06-25 | 2024-06-21 | 1705.000 | 18,320 | -2,000 | 0.01% | 31,235,600 |
| 2024-06-24 | 2024-06-20 | 1690.500 | 20,320 | -1,000 | 0.01% | 34,350,960 |
| 2024-06-21 | 2024-06-19 | 1685.000 | 21,320 | +20 | 0.01% | 35,924,200 |
| 2024-06-20 | 2024-06-18 | 1673.000 | 21,300 | -1,875 | 0.01% | 35,634,900 |
| 2024-06-19 | 2024-06-17 | 1673.500 | 23,175 | -1,000 | 0.01% | 38,783,362 |
| 2024-06-18 | 2024-06-14 | 1672.000 | 24,175 | -1,000 | 0.01% | 40,420,600 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 25,175 | -130 | 0.01% | 41,916,375 |
| 2024-06-12 | 2024-06-07 | 1716.500 | 25,305 | -1,000 | 0.01% | 43,436,032 |
| 2024-06-11 | 2024-06-06 | 1707.000 | 26,305 | -945 | 0.01% | 44,902,635 |
| 2024-06-07 | 2024-06-05 | 1686.000 | 27,250 | -1,000 | 0.01% | 45,943,500 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 28,250 | +1,100 | 0.01% | 47,827,250 |
| 2024-06-05 | 2024-06-03 | 1683.000 | 27,150 | -950 | 0.01% | 45,693,450 |
| 2024-06-03 | 2024-05-30 | 1687.500 | 28,100 | -1,000 | 0.01% | 47,418,750 |
| 2024-05-31 | 2024-05-29 | 1700.500 | 29,100 | -1,000 | 0.01% | 49,484,550 |
| 2024-05-30 | 2024-05-28 | 1693.000 | 30,100 | -1,665 | 0.01% | 50,959,300 |
| 2024-05-29 | 2024-05-27 | 1690.500 | 31,765 | -300 | 0.01% | 53,698,732 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 32,065 | -290 | 0.01% | 54,157,785 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 32,355 | -1,055 | 0.01% | 55,068,210 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 33,410 | -840 | 0.01% | 58,400,680 |
| 2024-05-21 | 2024-05-17 | 1721.000 | 34,250 | -1,000 | 0.01% | 58,944,250 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 35,250 | -1,000 | 0.01% | 60,841,500 |
| 2024-05-17 | 2024-05-14 | 1692.000 | 36,250 | -1,000 | 0.01% | 61,335,000 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 37,250 | -940 | 0.01% | 63,827,875 |
| 2024-05-13 | 2024-05-09 | 1671.000 | 38,190 | +50 | 0.01% | 63,815,490 |
| 2024-05-10 | 2024-05-08 | 1669.000 | 38,140 | -140 | 0.01% | 63,655,660 |
| 2024-05-08 | 2024-05-06 | 1680.000 | 38,280 | +100 | 0.01% | 64,310,400 |
| 2024-05-07 | 2024-05-03 | 1663.500 | 38,180 | +100 | 0.01% | 63,512,430 |
| 2024-05-06 | 2024-05-02 | 1670.500 | 38,080 | -970 | 0.01% | 63,612,640 |
| 2024-05-03 | 2024-04-30 | 1677.500 | 39,050 | -45 | 0.01% | 65,506,375 |
| 2024-04-30 | 2024-04-26 | 1701.000 | 39,095 | -3,005 | 0.01% | 66,500,595 |
| 2024-04-29 | 2024-04-25 | 1684.500 | 42,100 | -1,185 | 0.01% | 70,917,450 |
| 2024-04-26 | 2024-04-24 | 1683.000 | 43,285 | -1,000 | 0.01% | 72,848,655 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 44,285 | -990 | 0.02% | 74,177,375 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 45,275 | -2,125 | 0.02% | 78,914,325 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 47,400 | -60 | 0.02% | 80,864,400 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 47,460 | -40 | 0.02% | 80,444,700 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 47,500 | -30 | 0.02% | 75,477,500 |
| 2024-04-02 | 2024-03-27 | 1579.500 | 47,530 | -10 | 0.02% | 75,073,635 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 47,540 | -1,010 | 0.02% | 75,992,690 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 48,550 | -15 | 0.02% | 75,616,625 |
| 2024-03-18 | 2024-03-14 | 1570.000 | 48,565 | -1,000 | 0.02% | 76,247,050 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 49,565 | -1,020 | 0.02% | 78,139,222 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 50,585 | -50 | 0.02% | 79,924,300 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 50,635 | -1,100 | 0.02% | 79,218,458 |
| 2024-03-08 | 2024-03-06 | 1541.000 | 51,735 | +20 | 0.02% | 79,723,635 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 51,715 | -70 | 0.02% | 79,279,095 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 51,785 | -270 | 0.02% | 78,324,812 |
| 2024-03-05 | 2024-03-01 | 1483.000 | 52,055 | +2,000 | 0.02% | 77,197,565 |
| 2024-03-04 | 2024-02-29 | 1476.500 | 50,055 | +25 | 0.02% | 73,906,208 |
| 2024-02-21 | 2024-02-19 | 1464.000 | 50,030 | +10 | 0.02% | 73,243,920 |
| 2024-02-16 | 2024-02-14 | 1441.000 | 50,020 | +100 | 0.02% | 72,078,820 |
| 2024-02-14 | 2024-02-07 | 1473.500 | 49,920 | +500 | 0.02% | 73,557,120 |
| 2024-02-01 | 2024-01-30 | 1475.500 | 49,420 | +2,200 | 0.02% | 72,919,210 |
| 2024-01-31 | 2024-01-29 | 1471.000 | 47,220 | +100 | 0.02% | 69,460,620 |
| 2024-01-22 | 2024-01-18 | 1458.500 | 47,120 | -35 | 0.02% | 68,724,520 |
| 2024-01-19 | 2024-01-17 | 1468.000 | 47,155 | +150 | 0.02% | 69,223,540 |
| 2024-01-17 | 2024-01-15 | 1489.000 | 47,005 | +100 | 0.02% | 69,990,445 |
| 2024-01-11 | 2024-01-09 | 1474.500 | 46,905 | +70 | 0.02% | 69,161,422 |
| 2024-01-08 | 2024-01-04 | 1481.500 | 46,835 | +10 | 0.02% | 69,386,052 |
| 2024-01-05 | 2024-01-03 | 1494.000 | 46,825 | -30 | 0.02% | 69,956,550 |
| 2023-12-29 | 2023-12-27 | 1495.000 | 46,855 | +2,200 | 0.02% | 70,048,225 |
| 2023-12-14 | 2023-12-12 | 1437.500 | 44,655 | +20 | 0.01% | 64,191,562 |
| 2023-12-13 | 2023-12-11 | 1442.500 | 44,635 | +15 | 0.01% | 64,385,988 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 44,620 | +10 | 0.01% | 65,591,400 |
| 2023-12-07 | 2023-12-05 | 1473.500 | 44,610 | -40 | 0.01% | 65,732,835 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 44,650 | -50 | 0.01% | 65,903,400 |
| 2023-11-30 | 2023-11-28 | 1455.500 | 44,700 | -55 | 0.01% | 65,060,850 |
| 2023-11-29 | 2023-11-27 | 1451.000 | 44,755 | -5 | 0.01% | 64,939,505 |
| 2023-11-27 | 2023-11-23 | 1441.500 | 44,760 | +25 | 0.01% | 64,521,540 |
| 2023-11-03 | 2023-11-01 | 1434.000 | 44,735 | -130 | 0.01% | 64,149,990 |
| 2023-11-02 | 2023-10-31 | 1448.000 | 44,865 | -400 | 0.02% | 64,964,520 |
| 2023-11-01 | 2023-10-30 | 1448.500 | 45,265 | -50 | 0.02% | 65,566,352 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 45,315 | -40 | 0.02% | 65,027,025 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 45,355 | +200 | 0.02% | 65,084,425 |
| 2023-10-24 | 2023-10-19 | 1415.500 | 45,155 | +1,010 | 0.02% | 63,916,902 |
| 2023-10-19 | 2023-10-17 | 1392.500 | 44,145 | -25 | 0.02% | 61,471,912 |
| 2023-10-17 | 2023-10-13 | 1365.000 | 44,170 | -11,850 | 0.01% | 60,292,050 |
| 2023-10-11 | 2023-10-09 | 1346.000 | 56,020 | +100 | 0.02% | 75,402,920 |
| 2023-10-10 | 2023-10-06 | 1323.500 | 55,920 | +25 | 0.02% | 74,010,120 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 55,895 | +30 | 0.02% | 74,116,770 |
| 2023-10-03 | 2023-09-28 | 1361.000 | 55,865 | -470 | 0.02% | 76,032,265 |
| 2023-09-28 | 2023-09-26 | 1386.500 | 56,335 | +50 | 0.02% | 78,108,478 |
| 2023-09-27 | 2023-09-25 | 1393.000 | 56,285 | +50 | 0.02% | 78,405,005 |
| 2023-09-18 | 2023-09-14 | 1382.000 | 56,235 | +100 | 0.02% | 77,716,770 |
| 2023-09-05 | 2023-08-31 | 1416.000 | 56,135 | -20 | 0.02% | 79,487,160 |
| 2023-09-04 | 2023-08-30 | 1409.000 | 56,155 | -390 | 0.02% | 79,122,395 |
| 2023-08-30 | 2023-08-28 | 1395.000 | 56,545 | +20 | 0.02% | 78,880,275 |
| 2023-08-28 | 2023-08-24 | 1397.000 | 56,525 | +200 | 0.02% | 78,965,425 |
| 2023-08-24 | 2023-08-22 | 1382.000 | 56,325 | +500 | 0.02% | 77,841,150 |
| 2023-08-23 | 2023-08-21 | 1372.500 | 55,825 | -95 | 0.02% | 76,619,812 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 55,920 | +15 | 0.02% | 76,945,920 |
| 2023-08-17 | 2023-08-15 | 1384.000 | 55,905 | +200 | 0.02% | 77,372,520 |
| 2023-08-16 | 2023-08-14 | 1388.500 | 55,705 | +400 | 0.02% | 77,346,392 |
| 2023-08-15 | 2023-08-11 | 1392.000 | 55,305 | +50 | 0.02% | 76,984,560 |
| 2023-08-14 | 2023-08-10 | 1392.000 | 55,255 | +200 | 0.02% | 76,914,960 |
| 2023-08-11 | 2023-08-09 | 1400.000 | 55,055 | +50 | 0.02% | 77,077,000 |
| 2023-08-10 | 2023-08-08 | 1400.500 | 55,005 | +50 | 0.02% | 77,034,502 |
| 2023-08-09 | 2023-08-07 | 1401.500 | 54,955 | +100 | 0.02% | 77,019,432 |
| 2023-08-04 | 2023-08-02 | 1411.000 | 54,855 | +20 | 0.02% | 77,400,405 |
| 2023-07-21 | 2023-07-19 | 1434.000 | 54,835 | -10 | 0.02% | 78,633,390 |
| 2023-07-12 | 2023-07-10 | 1399.000 | 54,845 | +100 | 0.02% | 76,728,155 |
| 2023-07-06 | 2023-07-04 | 1402.000 | 54,745 | +10 | 0.02% | 76,752,490 |
| 2023-07-03 | 2023-06-29 | 1386.000 | 54,735 | -650 | 0.02% | 75,862,710 |
| 2023-06-29 | 2023-06-27 | 1402.500 | 55,385 | +2,350 | 0.02% | 77,677,462 |
| 2023-06-28 | 2023-06-26 | 1402.000 | 53,035 | +50 | 0.02% | 74,355,070 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 52,985 | +45 | 0.02% | 75,026,760 |
| 2023-06-12 | 2023-06-08 | 1418.000 | 52,940 | +100 | 0.02% | 75,068,920 |
| 2023-06-02 | 2023-05-31 | 1423.000 | 52,840 | +100 | 0.02% | 75,191,320 |
| 2023-05-31 | 2023-05-29 | 1412.000 | 52,740 | +130 | 0.02% | 74,468,880 |
| 2023-05-23 | 2023-05-19 | 1427.500 | 52,610 | +100 | 0.02% | 75,100,775 |
| 2023-05-22 | 2023-05-18 | 1438.000 | 52,510 | +230 | 0.02% | 75,509,380 |
| 2023-05-18 | 2023-05-16 | 1463.500 | 52,280 | +200 | 0.02% | 76,511,780 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 52,080 | -50 | 0.02% | 77,469,000 |
| 2023-05-02 | 2023-04-27 | 1463.500 | 52,130 | +600 | 0.02% | 76,292,255 |
| 2023-04-25 | 2023-04-21 | 1445.000 | 51,530 | +1,210 | 0.02% | 74,460,850 |
| 2023-04-19 | 2023-04-17 | 1467.000 | 50,320 | +100 | 0.02% | 73,819,440 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 50,220 | +50 | 0.02% | 74,727,360 |
| 2023-04-14 | 2023-04-12 | 1468.000 | 50,170 | +975 | 0.02% | 73,649,560 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 49,195 | +2,000 | 0.02% | 72,415,040 |
| 2023-04-04 | 2023-03-31 | 1441.000 | 47,195 | +950 | 0.01% | 68,007,995 |
| 2023-03-31 | 2023-03-29 | 1431.000 | 46,245 | +600 | 0.01% | 66,176,595 |
| 2023-03-30 | 2023-03-28 | 1425.500 | 45,645 | +500 | 0.01% | 65,066,948 |
| 2023-03-28 | 2023-03-24 | 1450.500 | 45,145 | +1,270 | 0.01% | 65,482,822 |
| 2023-03-27 | 2023-03-23 | 1446.000 | 43,875 | +1,700 | 0.01% | 63,443,250 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 42,175 | +1,195 | 0.01% | 59,445,662 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 40,980 | -210 | 0.01% | 59,830,800 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 41,190 | +100 | 0.01% | 57,995,520 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 41,090 | +7,000 | 0.01% | 57,464,365 |
| 2023-03-16 | 2023-03-14 | 1394.000 | 34,090 | -60 | 0.01% | 47,521,460 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 34,150 | +230 | 0.01% | 46,717,200 |
| 2023-02-24 | 2023-02-22 | 1342.000 | 33,920 | +70 | 0.01% | 45,520,640 |
| 2023-02-22 | 2023-02-20 | 1345.500 | 33,850 | +60 | 0.01% | 45,545,175 |
| 2023-02-17 | 2023-02-15 | 1336.000 | 33,790 | +20 | 0.01% | 45,143,440 |
| 2023-02-07 | 2023-02-03 | 1396.000 | 33,770 | +110 | 0.01% | 47,142,920 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 33,660 | +50 | 0.01% | 48,066,480 |
| 2023-01-27 | 2023-01-20 | 1409.000 | 33,610 | +90 | 0.01% | 47,356,490 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 33,520 | +70 | 0.01% | 46,894,480 |
| 2023-01-17 | 2023-01-13 | 1380.000 | 33,450 | -15 | 0.01% | 46,161,000 |
| 2023-01-04 | 2022-12-30 | 1318.000 | 33,465 | -55 | 0.01% | 44,106,870 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 33,520 | -165 | 0.01% | 44,162,600 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 33,685 | +40 | 0.01% | 43,318,910 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 33,645 | -30 | 0.01% | 43,839,435 |
| 2022-12-07 | 2022-12-05 | 1300.000 | 33,675 | +55 | 0.01% | 43,777,500 |
| 2022-12-02 | 2022-11-30 | 1274.500 | 33,620 | +50 | 0.01% | 42,848,690 |
| 2022-11-23 | 2022-11-21 | 1265.500 | 33,570 | +50 | 0.01% | 42,482,835 |
| 2022-11-18 | 2022-11-16 | 1294.000 | 33,520 | -180 | 0.01% | 43,374,880 |
| 2022-11-16 | 2022-11-14 | 1285.000 | 33,700 | +150 | 0.01% | 43,304,500 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 33,550 | -170 | 0.01% | 43,145,300 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 33,720 | -30 | 0.01% | 41,913,960 |
| 2022-11-11 | 2022-11-09 | 1247.000 | 33,750 | +110 | 0.01% | 42,086,250 |
| 2022-11-09 | 2022-11-07 | 1222.500 | 33,640 | -30 | 0.01% | 41,124,900 |
| 2022-11-01 | 2022-10-28 | 1207.500 | 33,670 | +500 | 0.01% | 40,656,525 |
| 2022-10-25 | 2022-10-21 | 1186.500 | 33,170 | +45 | 0.01% | 39,356,205 |
| 2022-10-24 | 2022-10-20 | 1193.500 | 33,125 | +40 | 0.01% | 39,534,688 |
| 2022-10-21 | 2022-10-19 | 1202.500 | 33,085 | +15 | 0.01% | 39,784,712 |
| 2022-10-20 | 2022-10-18 | 1211.000 | 33,070 | +60 | 0.01% | 40,047,770 |
| 2022-10-18 | 2022-10-14 | 1218.500 | 33,010 | +30 | 0.01% | 40,222,685 |
| 2022-10-10 | 2022-10-06 | 1260.500 | 32,980 | -150 | 0.01% | 41,571,290 |
| 2022-10-07 | 2022-10-05 | 1250.500 | 33,130 | -25 | 0.01% | 41,429,065 |
| 2022-10-03 | 2022-09-29 | 1202.000 | 33,155 | +25 | 0.01% | 39,852,310 |
| 2022-09-28 | 2022-09-26 | 1202.000 | 33,130 | +60 | 0.01% | 39,822,260 |
| 2022-09-27 | 2022-09-23 | 1219.000 | 33,070 | +10 | 0.01% | 40,312,330 |
| 2022-09-26 | 2022-09-22 | 1212.500 | 33,060 | -120 | 0.01% | 40,085,250 |
| 2022-09-21 | 2022-09-19 | 1215.000 | 33,180 | -400 | 0.01% | 40,313,700 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 33,580 | -1,630 | 0.01% | 40,682,170 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 35,210 | +30 | 0.01% | 43,519,560 |
| 2022-09-16 | 2022-09-14 | 1245.000 | 35,180 | +15 | 0.01% | 43,799,100 |
| 2022-09-15 | 2022-09-13 | 1259.500 | 35,165 | -200 | 0.01% | 44,290,318 |
| 2022-09-14 | 2022-09-09 | 1263.000 | 35,365 | +400 | 0.01% | 44,665,995 |
| 2022-09-07 | 2022-09-05 | 1250.500 | 34,965 | +40 | 0.01% | 43,723,732 |
| 2022-09-06 | 2022-09-02 | 1246.000 | 34,925 | +50 | 0.01% | 43,516,550 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 34,875 | +40 | 0.01% | 43,506,562 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 34,835 | +30 | 0.01% | 43,822,430 |
| 2022-08-26 | 2022-08-24 | 1278.000 | 34,805 | -495 | 0.01% | 44,480,790 |
| 2022-08-25 | 2022-08-23 | 1270.500 | 35,300 | +500 | 0.01% | 44,848,650 |
| 2022-08-24 | 2022-08-22 | 1267.000 | 34,800 | +10 | 0.01% | 44,091,600 |
| 2022-08-22 | 2022-08-18 | 1287.500 | 34,790 | +25 | 0.01% | 44,792,125 |
| 2022-08-10 | 2022-08-08 | 1296.500 | 34,765 | +60 | 0.01% | 45,072,822 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 34,705 | +550 | 0.01% | 44,717,392 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 34,155 | +850 | 0.01% | 44,281,958 |
| 2022-07-28 | 2022-07-26 | 1261.500 | 33,305 | +30 | 0.01% | 42,014,258 |
| 2022-07-27 | 2022-07-25 | 1263.000 | 33,275 | +10 | 0.01% | 42,026,325 |
| 2022-07-21 | 2022-07-19 | 1256.000 | 33,265 | +200 | 0.01% | 41,780,840 |
| 2022-07-18 | 2022-07-14 | 1258.000 | 33,065 | -75 | 0.01% | 41,595,770 |
| 2022-07-14 | 2022-07-12 | 1269.000 | 33,140 | -70 | 0.01% | 42,054,660 |
| 2022-07-12 | 2022-07-08 | 1271.000 | 33,210 | +125 | 0.01% | 42,209,910 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 33,085 | +630 | 0.01% | 42,365,342 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 32,455 | +60 | 0.01% | 41,931,860 |
| 2022-07-04 | 2022-06-29 | 1329.000 | 32,395 | +110 | 0.01% | 43,052,955 |
| 2022-06-23 | 2022-06-21 | 1346.000 | 32,285 | +75 | 0.01% | 43,455,610 |
| 2022-06-20 | 2022-06-16 | 1339.000 | 32,210 | +100 | 0.01% | 43,129,190 |
| 2022-06-17 | 2022-06-15 | 1333.000 | 32,110 | +200 | 0.01% | 42,802,630 |
| 2022-06-16 | 2022-06-14 | 1338.000 | 31,910 | +20 | 0.01% | 42,695,580 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 31,890 | +3,100 | 0.01% | 43,354,455 |
| 2022-05-31 | 2022-05-27 | 1360.000 | 28,790 | -50 | 0.01% | 39,154,400 |
| 2022-05-19 | 2022-05-17 | 1341.000 | 28,840 | +100 | 0.01% | 38,674,440 |
| 2022-05-18 | 2022-05-16 | 1313.000 | 28,740 | +50 | 0.01% | 37,735,620 |
| 2022-05-13 | 2022-05-11 | 1355.000 | 28,690 | +1,100 | 0.01% | 38,874,950 |
| 2022-05-11 | 2022-05-06 | 1372.000 | 27,590 | -70 | 0.01% | 37,853,480 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 27,660 | +270 | 0.01% | 37,617,600 |
| 2022-05-04 | 2022-04-29 | 1407.000 | 27,390 | +10 | 0.01% | 38,537,730 |
| 2022-05-03 | 2022-04-28 | 1381.500 | 27,380 | +400 | 0.01% | 37,825,470 |
| 2022-04-29 | 2022-04-27 | 1390.000 | 26,980 | +600 | 0.01% | 37,502,200 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 26,380 | +30 | 0.01% | 36,562,680 |
| 2022-04-22 | 2022-04-20 | 1417.000 | 26,350 | +20 | 0.01% | 37,337,950 |
| 2022-04-20 | 2022-04-14 | 1438.000 | 26,330 | +90 | 0.01% | 37,862,540 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 26,240 | +50 | 0.01% | 37,785,600 |
| 2022-04-12 | 2022-04-08 | 1413.500 | 26,190 | +200 | 0.01% | 37,019,565 |
| 2022-03-25 | 2022-03-23 | 1402.500 | 25,990 | +700 | 0.01% | 36,450,975 |
| 2022-03-24 | 2022-03-22 | 1413.500 | 25,290 | +100 | 0.01% | 35,747,415 |
| 2022-03-22 | 2022-03-18 | 1412.500 | 25,190 | -40 | 0.01% | 35,580,875 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 25,230 | +3,200 | 0.01% | 35,296,770 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 22,030 | -330 | 0.01% | 31,051,285 |
| 2022-03-16 | 2022-03-14 | 1442.500 | 22,360 | -10 | 0.01% | 32,254,300 |
| 2022-03-15 | 2022-03-11 | 1455.000 | 22,370 | -100 | 0.01% | 32,548,350 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 22,470 | +200 | 0.01% | 32,446,680 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 22,270 | -30 | 0.01% | 33,204,570 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 22,300 | +10,670 | 0.01% | 32,825,600 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 11,630 | -300 | 0.00% | 16,910,020 |
| 2022-03-07 | 2022-03-03 | 1409.000 | 11,930 | +50 | 0.00% | 16,809,370 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 11,880 | -100 | 0.00% | 16,851,780 |
| 2022-03-02 | 2022-02-28 | 1380.000 | 11,980 | +100 | 0.00% | 16,532,400 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 11,880 | -1,810 | 0.00% | 16,548,840 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 13,690 | -370 | 0.00% | 19,398,730 |
| 2022-02-25 | 2022-02-23 | 1380.000 | 14,060 | -740 | 0.00% | 19,402,800 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 14,800 | -140 | 0.00% | 20,579,400 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 14,940 | -40 | 0.00% | 20,572,380 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 14,980 | -90 | 0.00% | 20,470,170 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 15,070 | -40 | 0.00% | 20,374,640 |
| 2022-02-10 | 2022-02-08 | 1326.000 | 15,110 | +50 | 0.00% | 20,035,860 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 15,060 | +600 | 0.00% | 19,849,080 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 14,460 | -50 | 0.00% | 19,361,940 |
| 2022-01-26 | 2022-01-24 | 1337.000 | 14,510 | +575 | 0.00% | 19,399,870 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 13,935 | -70 | 0.00% | 18,638,062 |
| 2022-01-19 | 2022-01-17 | 1321.500 | 14,005 | -50 | 0.00% | 18,507,608 |
| 2022-01-17 | 2022-01-13 | 1329.000 | 14,055 | -80 | 0.00% | 18,679,095 |
| 2022-01-11 | 2022-01-07 | 1302.500 | 14,135 | +1,000 | 0.00% | 18,410,838 |
| 2022-01-07 | 2022-01-05 | 1320.000 | 13,135 | +1,000 | 0.00% | 17,338,200 |
| 2022-01-03 | 2021-12-29 | 1315.000 | 12,135 | +20 | 0.00% | 15,957,525 |
| 2021-12-29 | 2021-12-24 | 1319.500 | 12,115 | -30 | 0.00% | 15,985,742 |
| 2021-12-01 | 2021-11-29 | 1308.000 | 12,145 | +50 | 0.00% | 15,885,660 |
| 2021-11-29 | 2021-11-25 | 1308.000 | 12,095 | -50 | 0.00% | 15,820,260 |
| 2021-11-25 | 2021-11-23 | 1313.500 | 12,145 | +50 | 0.00% | 15,952,458 |
| 2021-11-12 | 2021-11-10 | 1324.500 | 12,095 | +50 | 0.00% | 16,019,828 |
| 2021-11-10 | 2021-11-08 | 1322.500 | 12,045 | -120 | 0.00% | 15,929,512 |
| 2021-11-08 | 2021-11-04 | 1288.500 | 12,165 | +50 | 0.00% | 15,674,602 |
| 2021-11-01 | 2021-10-28 | 1313.000 | 12,115 | -90 | 0.00% | 15,906,995 |
| 2021-10-26 | 2021-10-22 | 1304.000 | 12,205 | -30 | 0.00% | 15,915,320 |
| 2021-10-25 | 2021-10-21 | 1296.000 | 12,235 | +10 | 0.00% | 15,856,560 |
| 2021-10-20 | 2021-10-18 | 1282.000 | 12,225 | -100 | 0.00% | 15,672,450 |
| 2021-09-21 | 2021-09-17 | 1282.500 | 12,325 | +50 | 0.00% | 15,806,812 |
| 2021-09-16 | 2021-09-14 | 1302.000 | 12,275 | -50 | 0.00% | 15,982,050 |
| 2021-09-15 | 2021-09-13 | 1302.500 | 12,325 | +50 | 0.00% | 16,053,312 |
| 2021-08-27 | 2021-08-25 | 1306.500 | 12,275 | -30 | 0.00% | 16,037,288 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 12,305 | -85 | 0.00% | 15,947,280 |
| 2021-08-20 | 2021-08-18 | 1304.000 | 12,390 | -20 | 0.00% | 16,156,560 |
| 2021-08-18 | 2021-08-16 | 1292.500 | 12,410 | -10 | 0.00% | 16,039,925 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 12,420 | -80 | 0.00% | 15,698,880 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 12,500 | +120 | 0.00% | 15,893,750 |
| 2021-08-10 | 2021-08-06 | 1303.000 | 12,380 | -15 | 0.00% | 16,131,140 |
| 2021-07-30 | 2021-07-28 | 1308.000 | 12,395 | +10 | 0.00% | 16,212,660 |
| 2021-07-29 | 2021-07-27 | 1306.000 | 12,385 | -80 | 0.00% | 16,174,810 |
| 2021-07-12 | 2021-07-08 | 1314.500 | 12,465 | -50 | 0.00% | 16,385,242 |
| 2021-07-06 | 2021-07-02 | 1293.000 | 12,515 | +135 | 0.00% | 16,181,895 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 12,380 | -100 | 0.00% | 15,796,880 |
| 2021-06-24 | 2021-06-22 | 1292.000 | 12,480 | +10 | 0.00% | 16,124,160 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 12,470 | +80 | 0.00% | 16,279,585 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 12,390 | +20 | 0.00% | 16,317,630 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 12,370 | +150 | 0.00% | 16,798,460 |
| 2021-06-16 | 2021-06-11 | 1379.000 | 12,220 | +30 | 0.00% | 16,851,380 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 12,190 | +50 | 0.00% | 16,675,920 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 12,140 | +50 | 0.00% | 16,680,360 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 12,090 | +200 | 0.00% | 16,702,335 |
| 2021-05-27 | 2021-05-25 | 1367.500 | 11,890 | +50 | 0.00% | 16,259,575 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 11,840 | +30 | 0.00% | 16,197,120 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 11,810 | -115 | 0.00% | 16,114,745 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 11,925 | -40 | 0.00% | 16,206,075 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 11,965 | -100 | 0.00% | 15,955,328 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 12,065 | -650 | 0.00% | 15,955,962 |
| 2021-05-07 | 2021-05-05 | 1294.000 | 12,715 | -700 | 0.00% | 16,453,210 |
| 2021-05-06 | 2021-05-04 | 1302.000 | 13,415 | -150 | 0.00% | 17,466,330 |
| 2021-05-05 | 2021-05-03 | 1289.000 | 13,565 | +50 | 0.00% | 17,485,285 |
| 2021-05-04 | 2021-04-30 | 1285.000 | 13,515 | -700 | 0.00% | 17,366,775 |
| 2021-04-30 | 2021-04-28 | 1287.000 | 14,215 | -1,400 | 0.00% | 18,294,705 |
| 2021-04-29 | 2021-04-27 | 1293.000 | 15,615 | +10 | 0.00% | 20,190,195 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 15,605 | +50 | 0.00% | 20,153,858 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 15,555 | +20 | 0.00% | 19,964,842 |
| 2021-04-15 | 2021-04-13 | 1258.000 | 15,535 | -700 | 0.00% | 19,543,030 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 16,235 | -100 | 0.00% | 20,569,745 |
| 2021-04-13 | 2021-04-09 | 1268.500 | 16,335 | -80 | 0.00% | 20,720,948 |
| 2021-04-08 | 2021-04-01 | 1251.000 | 16,415 | -150 | 0.00% | 20,535,165 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 16,565 | +200 | 0.00% | 20,333,538 |
| 2021-03-31 | 2021-03-29 | 1257.500 | 16,365 | -10 | 0.00% | 20,578,988 |
| 2021-03-18 | 2021-03-16 | 1256.500 | 16,375 | +5 | 0.00% | 20,575,188 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 16,370 | -100 | 0.00% | 20,429,760 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 16,470 | +10 | 0.00% | 20,801,610 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 16,460 | -180 | 0.00% | 20,550,310 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 16,640 | +180 | 0.00% | 20,550,400 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 16,460 | +125 | 0.00% | 20,311,640 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 16,335 | +30 | 0.00% | 20,369,745 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 16,305 | -145 | 0.00% | 20,536,148 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 16,450 | +220 | 0.00% | 20,562,500 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 16,230 | +55 | 0.00% | 20,693,250 |
| 2021-03-01 | 2021-02-25 | 1304.000 | 16,175 | +160 | 0.00% | 21,092,200 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 16,015 | -20 | 0.00% | 21,019,688 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 16,035 | -145 | 0.00% | 21,061,972 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 16,180 | +100 | 0.00% | 21,106,810 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 16,080 | +165 | 0.00% | 20,895,960 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 15,915 | +150 | 0.00% | 21,055,545 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 15,765 | -50 | 0.00% | 20,794,035 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 15,815 | +60 | 0.00% | 20,678,112 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 15,755 | +200 | 0.00% | 21,363,780 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 15,555 | -100 | 0.00% | 20,742,592 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 15,655 | -195 | 0.00% | 20,993,355 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 15,850 | -50 | 0.00% | 21,437,125 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 15,900 | -70 | 0.00% | 21,552,450 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 15,970 | +30 | 0.00% | 21,535,545 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 15,940 | +240 | 0.00% | 21,271,930 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 15,700 | +70 | 0.00% | 21,147,900 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 15,630 | +105 | 0.00% | 20,912,940 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 15,525 | +130 | 0.00% | 20,865,600 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 15,395 | +40 | 0.00% | 21,275,890 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 15,355 | +130 | 0.00% | 21,450,935 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 15,225 | -810 | 0.00% | 21,482,475 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 16,035 | -1,000 | 0.00% | 22,408,912 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 17,035 | -95 | 0.00% | 23,354,985 |
| 2020-12-29 | 2020-12-24 | 1365.500 | 17,130 | +190 | 0.00% | 23,391,015 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 16,940 | +30 | 0.00% | 23,012,990 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 16,910 | -150 | 0.00% | 23,335,800 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 17,060 | -175 | 0.00% | 23,338,080 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 17,235 | +70 | 0.00% | 23,499,922 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 17,165 | +100 | 0.00% | 22,880,945 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 17,065 | -350 | 0.00% | 22,722,048 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 17,415 | -65 | 0.00% | 23,292,562 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 17,480 | -20 | 0.00% | 23,475,640 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 17,500 | -275 | 0.00% | 22,706,250 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 17,775 | +20 | 0.00% | 23,409,675 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 17,755 | +300 | 0.00% | 23,436,600 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 17,455 | -80 | 0.00% | 23,005,690 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 17,535 | +1,125 | 0.00% | 23,347,852 |
| 2020-11-25 | 2020-11-23 | 1364.000 | 16,410 | +300 | 0.00% | 22,383,240 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 16,110 | +165 | 0.00% | 21,845,160 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 15,945 | +20 | 0.00% | 21,637,365 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 15,925 | +150 | 0.00% | 21,737,625 |
| 2020-11-19 | 2020-11-17 | 1372.000 | 15,775 | +50 | 0.00% | 21,643,300 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 15,725 | -120 | 0.00% | 21,637,600 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 15,845 | +165 | 0.00% | 21,549,200 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 15,680 | +20 | 0.00% | 21,418,880 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 15,660 | +250 | 0.00% | 21,485,520 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 15,410 | -270 | 0.00% | 21,835,970 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 15,680 | -200 | 0.00% | 21,528,640 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 15,880 | -400 | 0.00% | 21,842,940 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 16,280 | +105 | 0.00% | 22,181,500 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 16,175 | +610 | 0.00% | 22,127,400 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 15,565 | +40 | 0.00% | 21,510,830 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 15,525 | +15 | 0.00% | 21,533,175 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 15,510 | -300 | 0.00% | 21,682,980 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 15,810 | +290 | 0.00% | 21,873,135 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 15,520 | -150 | 0.00% | 21,557,280 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 15,670 | +50 | 0.00% | 21,593,260 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 15,620 | -1,410 | 0.00% | 21,914,860 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 17,030 | -200 | 0.00% | 23,714,275 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 17,230 | -120 | 0.00% | 23,682,635 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 17,350 | +270 | 0.00% | 23,674,075 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 17,080 | -425 | 0.00% | 23,109,240 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 17,505 | +965 | 0.00% | 23,868,068 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 16,540 | +1,700 | 0.00% | 22,874,820 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 14,840 | +200 | 0.00% | 21,020,860 |
| 2020-09-22 | 2020-09-18 | 1420.500 | 14,640 | +150 | 0.00% | 20,796,120 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 14,490 | +300 | 0.00% | 20,474,370 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 14,190 | -30 | 0.00% | 20,284,605 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 14,220 | -300 | 0.00% | 20,313,270 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 14,520 | -70 | 0.00% | 20,560,320 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 14,590 | -150 | 0.00% | 20,557,310 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 14,740 | +170 | 0.00% | 20,753,920 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 14,570 | +45 | 0.00% | 20,543,700 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 14,525 | +475 | 0.00% | 20,552,875 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 14,050 | -80 | 0.00% | 20,014,225 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 14,130 | -45 | 0.00% | 20,516,760 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 14,175 | -515 | 0.00% | 20,213,550 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 14,690 | +30 | 0.00% | 20,859,800 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 14,660 | +700 | 0.00% | 20,465,360 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 13,960 | -50 | 0.00% | 19,655,680 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 14,010 | -510 | 0.00% | 19,845,165 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 14,520 | -25 | 0.00% | 20,480,460 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 14,545 | +450 | 0.00% | 20,515,722 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 14,095 | -25 | 0.00% | 20,430,702 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 14,120 | -490 | 0.00% | 20,643,440 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 14,610 | +160 | 0.00% | 20,797,335 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 14,450 | -95 | 0.00% | 20,511,775 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 14,545 | -140 | 0.00% | 20,450,270 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 14,685 | +1,165 | 0.00% | 20,786,618 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 13,520 | -345 | 0.00% | 19,637,800 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 13,865 | -380 | 0.00% | 20,520,200 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 14,245 | -5 | 0.00% | 21,403,112 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 14,250 | -220 | 0.00% | 21,196,875 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 14,470 | -230 | 0.00% | 21,444,540 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 14,700 | +310 | 0.00% | 21,168,000 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 14,390 | -580 | 0.00% | 20,750,380 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 14,970 | -100 | 0.00% | 21,317,280 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 15,070 | -2,270 | 0.00% | 21,497,355 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 17,340 | +210 | 0.00% | 24,119,940 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 17,130 | -550 | 0.00% | 24,136,170 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 17,680 | +425 | 0.00% | 24,460,280 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 17,255 | -30 | 0.00% | 23,587,585 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 17,285 | +40 | 0.00% | 23,403,890 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 17,245 | +70 | 0.00% | 22,918,605 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 17,175 | +20 | 0.00% | 22,696,762 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 17,155 | +70 | 0.00% | 22,584,558 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 17,085 | +120 | 0.00% | 22,552,200 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 16,965 | -30 | 0.00% | 22,266,562 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 16,995 | +500 | 0.00% | 22,331,430 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 16,495 | -325 | 0.00% | 21,624,945 |
| 2020-07-13 | 2020-07-09 | 1322.000 | 16,820 | +205 | 0.00% | 22,236,040 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 16,615 | +50 | 0.00% | 21,749,035 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 16,565 | -150 | 0.00% | 21,410,262 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 16,715 | -60 | 0.00% | 21,637,568 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 16,775 | +150 | 0.00% | 21,622,975 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 16,625 | +60 | 0.00% | 21,512,750 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 16,565 | +110 | 0.00% | 21,352,285 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 16,455 | +180 | 0.00% | 21,144,675 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 16,275 | +1,620 | 0.00% | 21,019,162 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 14,655 | -60 | 0.00% | 18,758,400 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 14,715 | +10 | 0.00% | 18,717,480 |
| 2020-06-19 | 2020-06-17 | 1254.000 | 14,705 | -700 | 0.00% | 18,440,070 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 15,405 | +120 | 0.00% | 19,433,408 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 15,285 | -400 | 0.00% | 19,129,178 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 15,685 | -400 | 0.00% | 19,465,085 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 16,085 | +250 | 0.00% | 19,905,188 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 15,835 | -1,360 | 0.00% | 19,706,658 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 17,195 | -4,520 | 0.00% | 21,338,995 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 21,715 | -4,000 | 0.01% | 27,219,752 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 25,715 | -1,400 | 0.01% | 32,529,475 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 27,115 | -5,200 | 0.01% | 34,436,050 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 32,315 | -400 | 0.01% | 40,619,955 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 32,715 | +270 | 0.01% | 41,057,325 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 32,445 | +735 | 0.01% | 40,426,470 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 31,710 | +10 | 0.01% | 40,049,730 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 31,700 | +60 | 0.01% | 40,322,400 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 31,640 | +50 | 0.01% | 40,056,240 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 31,590 | +40 | 0.01% | 40,277,250 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 31,550 | +5 | 0.01% | 39,816,100 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 31,545 | +15 | 0.01% | 40,503,780 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 31,530 | +120 | 0.01% | 40,011,570 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 31,410 | -430 | 0.01% | 39,293,910 |
| 2020-05-15 | 2020-05-13 | 1242.000 | 31,840 | +50 | 0.01% | 39,545,280 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 31,790 | +420 | 0.01% | 39,483,180 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 31,370 | -390 | 0.01% | 39,243,870 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 31,760 | +380 | 0.01% | 39,191,840 |
| 2020-05-08 | 2020-05-06 | 1244.000 | 31,380 | +550 | 0.01% | 39,036,720 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 30,830 | +250 | 0.01% | 38,229,200 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 30,580 | -160 | 0.01% | 38,072,100 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 30,740 | +450 | 0.01% | 38,209,820 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 30,290 | +510 | 0.01% | 37,529,310 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 29,780 | -20 | 0.01% | 37,493,020 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 29,800 | +1,170 | 0.01% | 36,832,800 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 28,630 | -40 | 0.01% | 35,615,720 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 28,670 | +560 | 0.01% | 35,034,740 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 28,110 | -1,560 | 0.01% | 34,743,960 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 29,670 | -30 | 0.01% | 37,324,860 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 29,700 | +80 | 0.01% | 36,887,400 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 29,620 | +10 | 0.01% | 37,261,960 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 29,610 | -30 | 0.01% | 36,005,760 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 29,640 | -20 | 0.01% | 35,745,840 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 29,660 | +6,020 | 0.01% | 35,621,660 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 23,640 | -20 | 0.01% | 27,895,200 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 23,660 | +1,500 | 0.01% | 27,516,580 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 22,160 | +360 | 0.01% | 25,838,560 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 21,800 | -100 | 0.01% | 25,724,000 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 21,900 | +550 | 0.01% | 25,863,900 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 21,350 | +50 | 0.01% | 24,958,150 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 21,300 | -90 | 0.01% | 25,176,600 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 21,390 | -580 | 0.01% | 24,662,670 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 21,970 | +110 | 0.01% | 23,881,390 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 21,860 | +970 | 0.01% | 24,111,580 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 20,890 | +7,320 | 0.01% | 22,602,980 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 13,570 | -1,270 | 0.00% | 14,845,580 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 14,840 | +610 | 0.00% | 16,101,400 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 14,230 | +620 | 0.00% | 15,937,600 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 13,610 | +2,300 | 0.00% | 15,869,260 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 11,310 | +2,450 | 0.00% | 13,583,310 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 8,860 | +30 | 0.00% | 10,764,900 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 8,830 | -210 | 0.00% | 10,869,730 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 9,040 | -1,000 | 0.00% | 11,055,920 |
| 2020-03-09 | 2020-03-05 | 1199.000 | 10,040 | +10 | 0.00% | 12,037,960 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 10,030 | -280 | 0.00% | 11,975,820 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 10,310 | +40 | 0.00% | 12,052,390 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 10,270 | +1,150 | 0.00% | 12,046,710 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 9,120 | +400 | 0.00% | 10,907,520 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 8,720 | -200 | 0.00% | 10,533,760 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 8,920 | -790 | 0.00% | 10,935,920 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 9,710 | -60 | 0.00% | 11,632,580 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 9,770 | +320 | 0.00% | 11,450,440 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 9,450 | -480 | 0.00% | 11,094,300 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 9,930 | -30 | 0.00% | 11,538,660 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 9,960 | -30 | 0.00% | 11,384,280 |
| 2020-02-13 | 2020-02-11 | 1146.000 | 9,990 | -200 | 0.00% | 11,448,540 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 10,190 | +650 | 0.00% | 11,647,170 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 9,540 | +70 | 0.00% | 10,923,300 |
| 2020-02-06 | 2020-02-04 | 1148.000 | 9,470 | +60 | 0.00% | 10,871,560 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 9,410 | +480 | 0.00% | 10,840,320 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 8,930 | -50 | 0.00% | 10,340,940 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 8,980 | -1,000 | 0.00% | 10,300,060 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 9,980 | -70 | 0.00% | 11,417,120 |
| 2020-01-29 | 2020-01-22 | 1138.000 | 10,050 | +300 | 0.00% | 11,436,900 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 9,750 | +300 | 0.00% | 11,095,500 |
| 2020-01-20 | 2020-01-16 | 1137.000 | 9,450 | +270 | 0.00% | 10,744,650 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 9,180 | +140 | 0.00% | 10,373,400 |
| 2020-01-15 | 2020-01-13 | 1137.000 | 9,040 | +100 | 0.00% | 10,278,480 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 8,940 | +40 | 0.00% | 10,146,900 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 8,900 | +80 | 0.00% | 10,065,900 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 8,820 | +150 | 0.00% | 10,266,480 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 8,670 | +60 | 0.00% | 9,961,830 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 8,610 | -1,050 | 0.00% | 9,910,110 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 9,660 | -350 | 0.00% | 10,915,800 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 10,010 | -80 | 0.00% | 11,161,150 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 10,090 | -1,250 | 0.00% | 11,260,440 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 11,340 | -190 | 0.00% | 12,542,040 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 11,530 | -100 | 0.00% | 12,602,290 |
| 2019-12-20 | 2019-12-18 | 1085.000 | 11,630 | +200 | 0.00% | 12,618,550 |
| 2019-12-18 | 2019-12-16 | 1091.000 | 11,430 | -100 | 0.00% | 12,470,130 |
| 2019-12-17 | 2019-12-13 | 1082.000 | 11,530 | +230 | 0.00% | 12,475,460 |
| 2019-12-16 | 2019-12-12 | 1084.000 | 11,300 | -100 | 0.00% | 12,249,200 |
| 2019-12-12 | 2019-12-10 | 1081.000 | 11,400 | +70 | 0.00% | 12,323,400 |
| 2019-12-11 | 2019-12-09 | 1081.000 | 11,330 | +300 | 0.00% | 12,247,730 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 11,030 | +100 | 0.00% | 11,989,610 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 10,930 | -150 | 0.00% | 11,990,210 |
| 2019-12-05 | 2019-12-03 | 1079.000 | 11,080 | +100 | 0.00% | 11,955,320 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 10,980 | +100 | 0.00% | 11,847,420 |
| 2019-12-03 | 2019-11-29 | 1076.000 | 10,880 | -200 | 0.00% | 11,706,880 |
| 2019-11-26 | 2019-11-22 | 1085.000 | 11,080 | +200 | 0.00% | 12,021,800 |
| 2019-11-25 | 2019-11-21 | 1085.000 | 10,880 | +500 | 0.00% | 11,804,800 |
| 2019-11-22 | 2019-11-20 | 1090.000 | 10,380 | -150 | 0.00% | 11,314,200 |
| 2019-11-20 | 2019-11-18 | 1079.000 | 10,530 | +140 | 0.00% | 11,361,870 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 10,390 | +100 | 0.00% | 11,221,200 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 10,290 | +90 | 0.00% | 11,020,590 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 10,200 | +260 | 0.00% | 11,036,400 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 9,940 | +330 | 0.00% | 10,804,780 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 9,610 | +710 | 0.00% | 10,561,390 |
| 2019-11-06 | 2019-11-04 | 1117.000 | 8,900 | -230 | 0.00% | 9,941,300 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 9,130 | -300 | 0.00% | 10,179,950 |
| 2019-11-04 | 2019-10-31 | 1107.000 | 9,430 | -200 | 0.00% | 10,439,010 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 9,630 | +200 | 0.00% | 10,602,630 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 9,430 | -200 | 0.00% | 10,495,590 |
| 2019-10-28 | 2019-10-24 | 1101.000 | 9,630 | -60 | 0.00% | 10,602,630 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 9,690 | +280 | 0.00% | 10,639,620 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 9,410 | +200 | 0.00% | 10,369,820 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 9,210 | -200 | 0.00% | 10,269,150 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 9,410 | -320 | 0.00% | 10,501,560 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 9,730 | +250 | 0.00% | 10,741,920 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 9,480 | -100 | 0.00% | 10,579,680 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 9,580 | +650 | 0.00% | 10,490,100 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 8,930 | +230 | 0.00% | 9,885,510 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 8,700 | +900 | 0.00% | 9,691,800 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 7,800 | -600 | 0.00% | 8,845,200 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 8,400 | +190 | 0.00% | 9,475,200 |
| 2019-09-24 | 2019-09-20 | 1111.000 | 8,210 | -100 | 0.00% | 9,121,310 |
| 2019-09-23 | 2019-09-19 | 1103.000 | 8,310 | +100 | 0.00% | 9,165,930 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 8,210 | +10 | 0.00% | 9,104,890 |
| 2019-09-18 | 2019-09-16 | 1110.000 | 8,200 | -100 | 0.00% | 9,102,000 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 8,300 | +20 | 0.00% | 9,213,000 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 8,280 | -10 | 0.00% | 9,116,280 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 8,290 | +220 | 0.00% | 9,168,740 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 8,070 | -40 | 0.00% | 8,981,910 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 8,110 | +880 | 0.00% | 9,058,870 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 7,230 | +30 | 0.00% | 8,234,970 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 7,200 | -280 | 0.00% | 8,172,000 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 7,480 | +40 | 0.00% | 8,482,320 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 7,440 | +300 | 0.00% | 8,414,640 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 7,140 | +750 | 0.00% | 8,139,600 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 6,390 | +630 | 0.00% | 7,297,380 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 5,760 | +10 | 0.00% | 6,543,360 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 5,750 | -160 | 0.00% | 6,514,750 |
| 2019-08-27 | 2019-08-23 | 1107.000 | 5,910 | +80 | 0.00% | 6,542,370 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 5,830 | +100 | 0.00% | 6,477,130 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 5,730 | +200 | 0.00% | 6,348,840 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 5,530 | +160 | 0.00% | 6,127,240 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 5,370 | +30 | 0.00% | 6,003,660 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 5,340 | +300 | 0.00% | 5,927,400 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 5,040 | +140 | 0.00% | 5,690,160 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 4,900 | -20 | 0.00% | 5,404,700 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 4,920 | -60 | 0.00% | 5,471,040 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 4,980 | -80 | 0.00% | 5,517,840 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 5,060 | -370 | 0.00% | 5,566,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 5,430 | +230 | 0.00% | 5,864,400 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 5,200 | +70 | 0.00% | 5,595,200 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 5,130 | -900 | 0.00% | 5,442,930 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 6,030 | +480 | 0.00% | 6,259,140 |
| 2019-08-02 | 2019-07-31 | 1056.000 | 5,550 | -1,000 | 0.00% | 5,860,800 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 6,550 | -400 | 0.00% | 6,890,600 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 6,950 | +100 | 0.00% | 7,262,750 |
| 2019-07-30 | 2019-07-26 | 1047.000 | 6,850 | +400 | 0.00% | 7,171,950 |
| 2019-07-29 | 2019-07-25 | 1052.000 | 6,450 | +20 | 0.00% | 6,785,400 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 6,430 | +100 | 0.00% | 6,738,640 |
| 2019-07-24 | 2019-07-22 | 1051.000 | 6,330 | +230 | 0.00% | 6,652,830 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 6,100 | -50 | 0.00% | 6,466,000 |
| 2019-07-22 | 2019-07-18 | 1048.000 | 6,150 | -180 | 0.00% | 6,445,200 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 6,330 | +1,200 | 0.00% | 6,557,880 |
| 2019-07-12 | 2019-07-10 | 1028.000 | 5,130 | +290 | 0.00% | 5,273,640 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 4,840 | +80 | 0.00% | 4,961,000 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 4,760 | +70 | 0.00% | 4,931,360 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 4,690 | +50 | 0.00% | 4,807,250 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 4,640 | +140 | 0.00% | 4,783,840 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 4,500 | -290 | 0.00% | 4,671,000 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 4,790 | -50 | 0.00% | 5,053,450 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 4,840 | +200 | 0.00% | 4,999,720 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 4,640 | -30 | 0.00% | 4,737,440 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 4,670 | -160 | 0.00% | 4,763,400 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 4,830 | -120 | 0.00% | 4,834,830 |
| 2019-06-14 | 2019-06-12 | 987.000 | 4,950 | -10 | 0.00% | 4,885,650 |
| 2019-06-13 | 2019-06-11 | 978.000 | 4,960 | +100 | 0.00% | 4,850,880 |
| 2019-06-12 | 2019-06-10 | 980.000 | 4,860 | -200 | 0.00% | 4,762,800 |
| 2019-06-11 | 2019-06-06 | 987.000 | 5,060 | -50 | 0.00% | 4,994,220 |
| 2019-06-10 | 2019-06-05 | 986.000 | 5,110 | -60 | 0.00% | 5,038,460 |
| 2019-06-06 | 2019-06-04 | 982.500 | 5,170 | -60 | 0.00% | 5,079,525 |
| 2019-06-04 | 2019-05-31 | 959.500 | 5,230 | -550 | 0.00% | 5,018,185 |
| 2019-05-28 | 2019-05-24 | 951.000 | 5,780 | -200 | 0.00% | 5,496,780 |
| 2019-05-22 | 2019-05-20 | 945.000 | 5,980 | +290 | 0.00% | 5,651,100 |
| 2019-05-21 | 2019-05-17 | 954.000 | 5,690 | +500 | 0.00% | 5,428,260 |
| 2019-05-16 | 2019-05-14 | 962.500 | 5,190 | -350 | 0.00% | 4,995,375 |
| 2019-05-15 | 2019-05-10 | 952.500 | 5,540 | -200 | 0.00% | 5,276,850 |
| 2019-05-02 | 2019-04-29 | 949.500 | 5,740 | -150 | 0.00% | 5,450,130 |
| 2019-04-24 | 2019-04-18 | 945.500 | 5,890 | -480 | 0.00% | 5,568,995 |
| 2019-04-23 | 2019-04-17 | 947.500 | 6,370 | +120 | 0.00% | 6,035,575 |
| 2019-04-18 | 2019-04-16 | 951.500 | 6,250 | +200 | 0.00% | 5,946,875 |
| 2019-04-17 | 2019-04-15 | 952.500 | 6,050 | -200 | 0.00% | 5,762,625 |
| 2019-04-10 | 2019-04-08 | 962.000 | 6,250 | -200 | 0.00% | 6,012,500 |
| 2019-04-04 | 2019-04-02 | 953.500 | 6,450 | +300 | 0.00% | 6,150,075 |
| 2019-04-01 | 2019-03-28 | 971.500 | 6,150 | +260 | 0.00% | 5,974,725 |
| 2019-03-27 | 2019-03-25 | 977.000 | 5,890 | +50 | 0.00% | 5,754,530 |
| 2019-03-26 | 2019-03-22 | 973.500 | 5,840 | +500 | 0.00% | 5,685,240 |
| 2019-03-21 | 2019-03-19 | 967.000 | 5,340 | -260 | 0.00% | 5,163,780 |
| 2019-03-12 | 2019-03-08 | 960.000 | 5,600 | +60 | 0.00% | 5,376,000 |
| 2019-03-06 | 2019-03-04 | 957.500 | 5,540 | +420 | 0.00% | 5,304,550 |
| 2019-02-26 | 2019-02-22 | 983.000 | 5,120 | +50 | 0.00% | 5,032,960 |
| 2019-02-14 | 2019-02-12 | 973.000 | 5,070 | -20 | 0.00% | 4,933,110 |
| 2019-02-11 | 2019-02-04 | 974.000 | 5,090 | -180 | 0.00% | 4,957,660 |
| 2019-02-01 | 2019-01-30 | 974.500 | 5,270 | +100 | 0.00% | 5,135,615 |
| 2019-01-30 | 2019-01-28 | 966.000 | 5,170 | +260 | 0.00% | 4,994,220 |
| 2019-01-29 | 2019-01-25 | 953.000 | 4,910 | +500 | 0.00% | 4,679,230 |
| 2019-01-24 | 2019-01-22 | 950.000 | 4,410 | -20 | 0.00% | 4,189,500 |
| 2019-01-17 | 2019-01-15 | 956.500 | 4,430 | -70 | 0.00% | 4,237,295 |
| 2019-01-16 | 2019-01-14 | 960.000 | 4,500 | -20 | 0.00% | 4,320,000 |
| 2019-01-15 | 2019-01-11 | 959.500 | 4,520 | -200 | 0.00% | 4,336,940 |
| 2019-01-11 | 2019-01-09 | 950.000 | 4,720 | -60 | 0.00% | 4,484,000 |
| 2019-01-09 | 2019-01-07 | 956.500 | 4,780 | +20 | 0.00% | 4,572,070 |
| 2019-01-08 | 2019-01-04 | 959.500 | 4,760 | +30 | 0.00% | 4,567,220 |
| 2019-01-03 | 2018-12-31 | 946.500 | 4,730 | -650 | 0.00% | 4,476,945 |
| 2018-12-05 | 2018-12-03 | 911.500 | 5,380 | -20 | 0.00% | 4,903,870 |
| 2018-11-08 | 2018-11-06 | 912.500 | 5,400 | +100 | 0.00% | 4,927,500 |
| 2018-11-02 | 2018-10-31 | 903.000 | 5,300 | -60 | 0.00% | 4,785,900 |
| 2018-10-29 | 2018-10-25 | 913.500 | 5,360 | +150 | 0.00% | 4,896,360 |
| 2018-10-26 | 2018-10-24 | 913.500 | 5,210 | +100 | 0.00% | 4,759,335 |
| 2018-10-25 | 2018-10-23 | 914.500 | 5,110 | -100 | 0.00% | 4,673,095 |
| 2018-10-24 | 2018-10-22 | 909.500 | 5,210 | +200 | 0.00% | 4,738,495 |
| 2018-10-19 | 2018-10-16 | 912.500 | 5,010 | +60 | 0.00% | 4,571,625 |
| 2018-10-16 | 2018-10-12 | 904.000 | 4,950 | +230 | 0.00% | 4,474,800 |
| 2018-10-15 | 2018-10-11 | 888.500 | 4,720 | +1,040 | 0.00% | 4,193,720 |
| 2018-10-11 | 2018-10-09 | 881.500 | 3,680 | +50 | 0.00% | 3,243,920 |
| 2018-10-09 | 2018-10-05 | 891.000 | 3,630 | -130 | 0.00% | 3,234,330 |
| 2018-10-05 | 2018-10-03 | 894.000 | 3,760 | -20 | 0.00% | 3,361,440 |
| 2018-09-27 | 2018-09-24 | 886.000 | 3,780 | +120 | 0.00% | 3,349,080 |
| 2018-09-26 | 2018-09-21 | 894.500 | 3,660 | +120 | 0.00% | 3,273,870 |
| 2018-08-28 | 2018-08-24 | 883.500 | 3,540 | +130 | 0.00% | 3,127,590 |
| 2018-08-20 | 2018-08-16 | 879.000 | 3,410 | +20 | 0.00% | 2,997,390 |
| 2018-08-17 | 2018-08-15 | 883.000 | 3,390 | -30 | 0.00% | 2,993,370 |
| 2018-08-16 | 2018-08-14 | 889.000 | 3,420 | +70 | 0.00% | 3,040,380 |
| 2018-08-14 | 2018-08-10 | 899.000 | 3,350 | -420 | 0.00% | 3,011,650 |
| 2018-08-13 | 2018-08-09 | 901.000 | 3,770 | +30 | 0.00% | 3,396,770 |
| 2018-08-10 | 2018-08-08 | 903.000 | 3,740 | +30 | 0.00% | 3,377,220 |
| 2018-08-07 | 2018-08-03 | 896.000 | 3,710 | +460 | 0.00% | 3,324,160 |
| 2018-08-06 | 2018-08-02 | 907.000 | 3,250 | +120 | 0.00% | 2,947,750 |
| 2018-08-02 | 2018-07-31 | 908.500 | 3,130 | +60 | 0.00% | 2,843,605 |
| 2018-08-01 | 2018-07-30 | 908.500 | 3,070 | +240 | 0.00% | 2,789,095 |
| 2018-07-26 | 2018-07-24 | 910.000 | 2,830 | +100 | 0.00% | 2,575,300 |
| 2018-07-24 | 2018-07-20 | 911.000 | 2,730 | +100 | 0.00% | 2,487,030 |
| 2018-07-16 | 2018-07-12 | 928.000 | 2,630 | +60 | 0.00% | 2,440,640 |
| 2018-07-06 | 2018-07-04 | 935.000 | 2,570 | -40 | 0.00% | 2,402,950 |
| 2018-07-04 | 2018-06-29 | 930.500 | 2,610 | +180 | 0.00% | 2,428,605 |
| 2018-06-29 | 2018-06-27 | 935.500 | 2,430 | +50 | 0.00% | 2,273,265 |
| 2018-06-25 | 2018-06-21 | 940.500 | 2,380 | +30 | 0.00% | 2,238,390 |
| 2018-06-14 | 2018-06-12 | 965.000 | 2,350 | +40 | 0.00% | 2,267,750 |
| 2018-05-24 | 2018-05-21 | 954.500 | 2,310 | +30 | 0.00% | 2,204,895 |
| 2018-05-23 | 2018-05-18 | 960.000 | 2,280 | +10 | 0.00% | 2,188,800 |
| 2018-05-21 | 2018-05-17 | 961.000 | 2,270 | +260 | 0.00% | 2,181,470 |
| 2018-05-07 | 2018-05-03 | 974.000 | 2,010 | +70 | 0.00% | 1,957,740 |
| 2018-05-03 | 2018-04-30 | 981.000 | 1,940 | +30 | 0.00% | 1,903,140 |
| 2018-05-02 | 2018-04-27 | 980.500 | 1,910 | +110 | 0.00% | 1,872,755 |
| 2018-04-30 | 2018-04-26 | 985.000 | 1,800 | +10 | 0.00% | 1,773,000 |
| 2018-04-27 | 2018-04-25 | 985.500 | 1,790 | +30 | 0.00% | 1,764,045 |
| 2018-04-04 | 2018-03-29 | 986.500 | 1,760 | +50 | 0.00% | 1,736,240 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 1,710 | -100 | 0.00% | 1,711,710 |
| 2018-03-27 | 2018-03-23 | 997.500 | 1,810 | -100 | 0.00% | 1,805,475 |
| 2018-03-19 | 2018-03-15 | 985.500 | 1,910 | +30 | 0.00% | 1,882,305 |
| 2018-03-15 | 2018-03-13 | 980.500 | 1,880 | +50 | 0.00% | 1,843,340 |
| 2018-03-02 | 2018-02-28 | 979.000 | 1,830 | +80 | 0.00% | 1,791,570 |
| 2018-02-21 | 2018-02-15 | 1003.000 | 1,750 | -60 | 0.00% | 1,755,250 |
| 2018-02-13 | 2018-02-09 | 977.000 | 1,810 | +30 | 0.00% | 1,768,370 |
| 2018-02-08 | 2018-02-06 | 996.500 | 1,780 | +100 | 0.00% | 1,773,770 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 1,680 | -10 | 0.00% | 1,696,800 |
| 2018-01-26 | 2018-01-24 | 996.500 | 1,690 | -500 | 0.00% | 1,684,085 |
| 2018-01-25 | 2018-01-23 | 991.500 | 2,190 | +30 | 0.00% | 2,171,385 |
| 2018-01-24 | 2018-01-22 | 987.000 | 2,160 | +50 | 0.00% | 2,131,920 |
| 2018-01-05 | 2018-01-03 | 974.000 | 2,110 | -80 | 0.00% | 2,055,140 |
| 2018-01-03 | 2017-12-29 | 960.500 | 2,190 | -200 | 0.00% | 2,103,495 |
| 2018-01-02 | 2017-12-28 | 958.000 | 2,390 | -200 | 0.00% | 2,289,620 |
| 2017-12-14 | 2017-12-12 | 922.000 | 2,590 | +200 | 0.00% | 2,387,980 |
| 2017-12-08 | 2017-12-06 | 941.500 | 2,390 | +30 | 0.00% | 2,250,185 |
| 2017-11-21 | 2017-11-17 | 950.500 | 2,360 | -100 | 0.00% | 2,243,180 |
| 2017-11-16 | 2017-11-14 | 946.000 | 2,460 | -100 | 0.00% | 2,327,160 |
| 2017-11-13 | 2017-11-09 | 950.500 | 2,560 | -300 | 0.00% | 2,433,280 |
| 2017-11-01 | 2017-10-30 | 940.500 | 2,860 | -100 | 0.00% | 2,689,830 |
| 2017-10-31 | 2017-10-27 | 939.500 | 2,960 | +100 | 0.00% | 2,780,920 |
| 2017-10-24 | 2017-10-20 | 950.000 | 2,860 | +200 | 0.00% | 2,717,000 |
| 2017-10-19 | 2017-10-17 | 956.500 | 2,660 | +100 | 0.00% | 2,544,290 |
| 2017-10-17 | 2017-10-13 | 960.500 | 2,560 | +300 | 0.00% | 2,458,880 |
| 2017-10-10 | 2017-10-06 | 941.500 | 2,260 | -450 | 0.00% | 2,127,790 |
| 2017-09-26 | 2017-09-22 | 963.500 | 2,710 | +200 | 0.00% | 2,611,085 |
| 2017-09-20 | 2017-09-18 | 975.500 | 2,510 | -100 | 0.00% | 2,448,505 |
| 2017-09-19 | 2017-09-15 | 985.500 | 2,610 | +20 | 0.00% | 2,572,155 |
| 2017-09-13 | 2017-09-11 | 993.500 | 2,590 | +50 | 0.00% | 2,573,165 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 2,540 | -10 | 0.00% | 2,547,620 |
| 2017-09-08 | 2017-09-06 | 994.500 | 2,550 | +100 | 0.00% | 2,535,975 |
| 2017-09-06 | 2017-09-04 | 995.500 | 2,450 | -300 | 0.00% | 2,438,975 |
| 2017-08-31 | 2017-08-29 | 984.500 | 2,750 | -30 | 0.00% | 2,707,375 |
| 2017-08-22 | 2017-08-18 | 962.000 | 2,780 | -100 | 0.00% | 2,674,360 |
| 2017-08-21 | 2017-08-17 | 957.500 | 2,880 | +250 | 0.00% | 2,757,600 |
| 2017-08-17 | 2017-08-15 | 947.500 | 2,630 | -170 | 0.00% | 2,491,925 |
| 2017-08-15 | 2017-08-11 | 957.000 | 2,800 | -130 | 0.00% | 2,679,600 |
| 2017-08-14 | 2017-08-10 | 950.000 | 2,930 | -400 | 0.00% | 2,783,500 |
| 2017-08-11 | 2017-08-09 | 942.500 | 3,330 | -100 | 0.00% | 3,138,525 |
| 2017-08-03 | 2017-08-01 | 943.000 | 3,430 | -320 | 0.00% | 3,234,490 |
| 2017-07-27 | 2017-07-25 | 930.500 | 3,750 | -150 | 0.00% | 3,489,375 |
| 2017-07-24 | 2017-07-20 | 919.000 | 3,900 | -170 | 0.00% | 3,584,100 |
| 2017-07-18 | 2017-07-14 | 905.000 | 4,070 | +100 | 0.00% | 3,683,350 |
| 2017-07-17 | 2017-07-13 | 908.000 | 3,970 | -960 | 0.00% | 3,604,760 |
| 2017-07-14 | 2017-07-12 | 905.500 | 4,930 | -390 | 0.00% | 4,464,115 |
| 2017-07-13 | 2017-07-11 | 899.500 | 5,320 | +500 | 0.00% | 4,785,340 |
| 2017-07-12 | 2017-07-10 | 898.000 | 4,820 | +190 | 0.00% | 4,328,360 |
| 2017-07-07 | 2017-07-05 | 909.000 | 4,630 | +70 | 0.00% | 4,208,670 |
| 2017-07-06 | 2017-07-04 | 910.500 | 4,560 | +830 | 0.00% | 4,151,880 |
| 2017-07-05 | 2017-07-03 | 918.500 | 3,730 | +100 | 0.00% | 3,426,005 |
| 2017-06-20 | 2017-06-16 | 931.000 | 3,630 | +30 | 0.00% | 3,379,530 |
| 2017-06-13 | 2017-06-09 | 944.000 | 3,600 | -100 | 0.00% | 3,398,400 |
| 2017-06-09 | 2017-06-07 | 958.000 | 3,700 | -160 | 0.00% | 3,544,600 |
| 2017-06-08 | 2017-06-06 | 956.000 | 3,860 | -300 | 0.00% | 3,690,160 |
| 2017-06-06 | 2017-06-02 | 934.500 | 4,160 | +910 | 0.00% | 3,887,520 |
| 2017-06-05 | 2017-06-01 | 939.000 | 3,250 | -300 | 0.00% | 3,051,750 |
| 2017-05-25 | 2017-05-23 | 934.000 | 3,550 | -70 | 0.00% | 3,315,700 |
| 2017-05-23 | 2017-05-19 | 926.500 | 3,620 | +250 | 0.00% | 3,353,930 |
| 2017-05-15 | 2017-05-11 | 906.000 | 3,370 | +100 | 0.00% | 3,053,220 |
| 2017-05-12 | 2017-05-10 | 907.500 | 3,270 | +100 | 0.00% | 2,967,525 |
| 2017-05-11 | 2017-05-09 | 908.500 | 3,170 | +50 | 0.00% | 2,879,945 |
| 2017-05-09 | 2017-05-05 | 914.000 | 3,120 | +120 | 0.00% | 2,851,680 |
| 2017-04-21 | 2017-04-19 | 951.000 | 3,000 | +120 | 0.00% | 2,853,000 |
| 2017-04-19 | 2017-04-13 | 951.500 | 2,880 | -30 | 0.00% | 2,740,320 |
| 2017-04-18 | 2017-04-12 | 942.500 | 2,910 | -250 | 0.00% | 2,742,675 |
| 2017-04-11 | 2017-04-07 | 934.000 | 3,160 | -190 | 0.00% | 2,951,440 |
| 2017-03-29 | 2017-03-27 | 930.000 | 3,350 | -20 | 0.00% | 3,115,500 |
| 2017-03-22 | 2017-03-20 | 912.000 | 3,370 | -480 | 0.00% | 3,073,440 |
| 2017-03-21 | 2017-03-17 | 906.500 | 3,850 | -1,200 | 0.00% | 3,490,025 |
| 2017-03-20 | 2017-03-16 | 907.000 | 5,050 | +190 | 0.00% | 4,580,350 |
| 2017-03-17 | 2017-03-15 | 891.500 | 4,860 | +4,860 | 0.00% | 4,332,690 |
| 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