History of CCASS shareholding
Participant: FULBRIGHT SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 2,180 | +0 | 0.00% | 6,199,920 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 2,180 | +0 | 0.00% | 6,289,300 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 2,180 | +0 | 0.00% | 6,302,380 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 2,180 | +0 | 0.00% | 6,162,860 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 2,180 | +0 | 0.00% | 6,038,600 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 2,180 | +1 | 0.00% | 6,045,140 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 2,179 | +11 | 0.00% | 5,857,152 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 2,168 | +27 | 0.00% | 5,823,248 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 2,141 | -5 | 0.00% | 5,793,546 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 2,146 | -12 | 0.00% | 5,770,594 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 2,158 | -25 | 0.00% | 5,733,806 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 2,183 | +12 | 0.00% | 5,715,094 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 2,171 | +8 | 0.00% | 5,688,020 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 2,163 | +2 | 0.00% | 5,714,646 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 2,161 | +1 | 0.00% | 5,646,693 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 2,160 | +20 | 0.00% | 5,613,840 |
| 2025-09-11 | 2025-09-09 | 2612.000 | 2,140 | +2 | 0.00% | 5,589,680 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 2,138 | -35 | 0.00% | 5,537,420 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 2,173 | +12 | 0.00% | 5,543,323 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 2,161 | +4 | 0.00% | 5,499,745 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 2,157 | -15 | 0.00% | 5,383,872 |
| 2025-08-26 | 2025-08-22 | 2401.000 | 2,172 | +10 | 0.00% | 5,214,972 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 2,162 | +1 | 0.00% | 5,173,666 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 2,161 | +1 | 0.00% | 5,208,010 |
| 2025-08-18 | 2025-08-14 | 2420.000 | 2,160 | -6 | 0.00% | 5,227,200 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 2,166 | +6 | 0.00% | 5,252,550 |
| 2025-08-12 | 2025-08-08 | 2460.000 | 2,160 | -10 | 0.00% | 5,313,600 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 2,170 | -33 | 0.00% | 5,327,350 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 2,203 | -80 | 0.00% | 5,370,914 |
| 2025-08-07 | 2025-08-05 | 2438.000 | 2,283 | +3 | 0.00% | 5,565,954 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 2,280 | +10 | 0.00% | 5,535,840 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 2,270 | -40 | 0.00% | 5,398,060 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 2,310 | -5 | 0.00% | 5,520,900 |
| 2025-08-01 | 2025-07-30 | 2407.000 | 2,315 | -20 | 0.00% | 5,572,205 |
| 2025-07-31 | 2025-07-29 | 2400.000 | 2,335 | -20 | 0.00% | 5,604,000 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 2,355 | +20 | 0.00% | 5,677,905 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 2,335 | +110 | 0.00% | 5,690,395 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 2,225 | -35 | 0.00% | 5,500,200 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 2,260 | +10 | 0.00% | 5,537,000 |
| 2025-07-23 | 2025-07-21 | 2433.000 | 2,250 | -10 | 0.00% | 5,474,250 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 2,260 | -15 | 0.00% | 5,494,060 |
| 2025-07-16 | 2025-07-14 | 2437.000 | 2,275 | +30 | 0.00% | 5,544,175 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 2,245 | -20 | 0.00% | 5,423,920 |
| 2025-07-14 | 2025-07-10 | 2400.000 | 2,265 | +5 | 0.00% | 5,436,000 |
| 2025-07-11 | 2025-07-09 | 2380.000 | 2,260 | +30 | 0.00% | 5,378,800 |
| 2025-07-10 | 2025-07-08 | 2412.000 | 2,230 | -20 | 0.00% | 5,378,760 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 2,250 | +50 | 0.00% | 5,377,500 |
| 2025-07-08 | 2025-07-04 | 2417.000 | 2,200 | -15 | 0.00% | 5,317,400 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 2,215 | +50 | 0.00% | 5,371,375 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 2,165 | +35 | 0.00% | 5,154,865 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 2,130 | +90 | 0.00% | 5,065,140 |
| 2025-06-30 | 2025-06-26 | 2418.000 | 2,040 | +45 | 0.00% | 4,932,720 |
| 2025-06-27 | 2025-06-25 | 2408.000 | 1,995 | +30 | 0.00% | 4,803,960 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 1,965 | +105 | 0.00% | 4,774,950 |
| 2025-06-24 | 2025-06-20 | 2422.000 | 1,860 | -10 | 0.00% | 4,504,920 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 1,870 | -180 | 0.00% | 4,581,500 |
| 2025-06-19 | 2025-06-17 | 2451.000 | 2,050 | -30 | 0.00% | 5,024,550 |
| 2025-06-18 | 2025-06-16 | 2471.000 | 2,080 | +120 | 0.00% | 5,139,680 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 1,960 | -100 | 0.00% | 4,839,240 |
| 2025-06-16 | 2025-06-12 | 2418.000 | 2,060 | +120 | 0.00% | 4,981,080 |
| 2025-06-11 | 2025-06-09 | 2405.000 | 1,940 | +40 | 0.00% | 4,665,700 |
| 2025-06-09 | 2025-06-05 | 2438.000 | 1,900 | +10 | 0.00% | 4,632,200 |
| 2025-06-05 | 2025-06-03 | 2427.000 | 1,890 | +10 | 0.00% | 4,587,030 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 1,880 | +55 | 0.00% | 4,559,000 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 1,825 | -5 | 0.00% | 4,334,375 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 1,830 | -20 | 0.00% | 4,406,640 |
| 2025-05-26 | 2025-05-22 | 2404.000 | 1,850 | +5 | 0.00% | 4,447,400 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 1,845 | +80 | 0.00% | 4,298,850 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 1,765 | +5 | 0.00% | 4,070,090 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 1,760 | +5 | 0.00% | 3,965,280 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 1,755 | +10 | 0.00% | 4,076,865 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 1,745 | -80 | 0.00% | 4,036,185 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 1,825 | -5 | 0.00% | 4,358,100 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 1,830 | -5 | 0.00% | 4,428,600 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 1,835 | -5 | 0.00% | 4,422,350 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 1,840 | +20 | 0.00% | 4,287,200 |
| 2025-05-06 | 2025-04-30 | 2370.000 | 1,820 | +10 | 0.00% | 4,313,400 |
| 2025-05-02 | 2025-04-29 | 2371.000 | 1,810 | -55 | 0.00% | 4,291,510 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 1,865 | -5 | 0.00% | 4,382,750 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 1,870 | +5 | 0.00% | 4,422,550 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 1,865 | -45 | 0.00% | 4,451,755 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 1,910 | -50 | 0.00% | 4,528,610 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 1,960 | -35 | 0.00% | 4,900,000 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 1,995 | +5 | 0.00% | 4,746,105 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 1,990 | +100 | 0.00% | 4,710,330 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 1,890 | +15 | 0.00% | 4,365,900 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 1,875 | -10 | 0.00% | 4,325,625 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 1,885 | +5 | 0.00% | 4,329,845 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 1,880 | -10 | 0.00% | 4,198,040 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 1,890 | -10 | 0.00% | 4,120,200 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 1,900 | +45 | 0.00% | 4,100,200 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 1,855 | +45 | 0.00% | 4,160,765 |
| 2025-04-07 | 2025-04-02 | 2240.000 | 1,810 | +85 | 0.00% | 4,054,400 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 1,725 | -110 | 0.00% | 3,869,175 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 1,835 | +35 | 0.00% | 4,121,410 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 1,800 | +20 | 0.00% | 3,976,200 |
| 2025-03-28 | 2025-03-26 | 2174.000 | 1,780 | +25 | 0.00% | 3,869,720 |
| 2025-03-27 | 2025-03-25 | 2158.000 | 1,755 | +45 | 0.00% | 3,787,290 |
| 2025-03-26 | 2025-03-24 | 2167.000 | 1,710 | +40 | 0.00% | 3,705,570 |
| 2025-03-25 | 2025-03-21 | 2174.000 | 1,670 | -5 | 0.00% | 3,630,580 |
| 2025-03-24 | 2025-03-20 | 2182.000 | 1,675 | -10 | 0.00% | 3,654,850 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 1,685 | +10 | 0.00% | 3,656,450 |
| 2025-03-19 | 2025-03-17 | 2143.000 | 1,675 | +5 | 0.00% | 3,589,525 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 1,670 | -10 | 0.00% | 3,572,130 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 1,680 | -50 | 0.00% | 3,531,360 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 1,730 | +30 | 0.00% | 3,577,640 |
| 2025-03-12 | 2025-03-10 | 2085.000 | 1,700 | -20 | 0.00% | 3,544,500 |
| 2025-03-06 | 2025-03-04 | 2078.000 | 1,720 | -165 | 0.00% | 3,574,160 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 1,885 | -210 | 0.00% | 3,866,135 |
| 2025-03-04 | 2025-02-28 | 2050.000 | 2,095 | -120 | 0.00% | 4,294,750 |
| 2025-03-03 | 2025-02-27 | 2071.000 | 2,215 | -20 | 0.00% | 4,587,265 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 2,235 | -30 | 0.00% | 4,666,680 |
| 2025-02-27 | 2025-02-25 | 2102.000 | 2,265 | -70 | 0.00% | 4,761,030 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 2,335 | +5 | 0.00% | 4,947,865 |
| 2025-02-21 | 2025-02-19 | 2104.000 | 2,330 | +10 | 0.00% | 4,902,320 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 2,320 | -5 | 0.00% | 4,844,160 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 2,325 | +20 | 0.00% | 4,849,950 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 2,305 | +5 | 0.00% | 4,847,415 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 2,300 | -35 | 0.00% | 4,818,500 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 2,335 | -15 | 0.00% | 4,854,465 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 2,350 | +5 | 0.00% | 4,841,000 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 2,345 | +5 | 0.00% | 4,818,975 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 2,340 | -120 | 0.00% | 4,724,460 |
| 2025-02-05 | 2025-02-03 | 2004.000 | 2,460 | +25 | 0.00% | 4,929,840 |
| 2025-02-04 | 2025-01-28 | 1967.500 | 2,435 | +125 | 0.00% | 4,790,862 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 2,310 | -10 | 0.00% | 4,569,180 |
| 2025-01-20 | 2025-01-16 | 1940.500 | 2,320 | -15 | 0.00% | 4,501,960 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 2,335 | -245 | 0.00% | 4,507,718 |
| 2025-01-10 | 2025-01-08 | 1903.000 | 2,580 | +25 | 0.00% | 4,909,740 |
| 2025-01-09 | 2025-01-07 | 1893.000 | 2,555 | +20 | 0.00% | 4,836,615 |
| 2025-01-03 | 2024-12-31 | 1868.000 | 2,535 | +25 | 0.00% | 4,735,380 |
| 2024-12-30 | 2024-12-24 | 1876.000 | 2,510 | +20 | 0.00% | 4,708,760 |
| 2024-12-23 | 2024-12-19 | 1880.000 | 2,490 | -20 | 0.00% | 4,681,200 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 2,510 | +10 | 0.00% | 4,765,235 |
| 2024-12-19 | 2024-12-17 | 1905.000 | 2,500 | -5 | 0.00% | 4,762,500 |
| 2024-12-16 | 2024-12-12 | 1951.000 | 2,505 | -10 | 0.00% | 4,887,255 |
| 2024-12-13 | 2024-12-11 | 1932.000 | 2,515 | -5 | 0.00% | 4,858,980 |
| 2024-12-12 | 2024-12-10 | 1914.500 | 2,520 | -10 | 0.00% | 4,824,540 |
| 2024-12-10 | 2024-12-06 | 1894.500 | 2,530 | +30 | 0.00% | 4,793,085 |
| 2024-12-09 | 2024-12-05 | 1901.500 | 2,500 | -30 | 0.00% | 4,753,750 |
| 2024-12-03 | 2024-11-29 | 1912.500 | 2,530 | +20 | 0.00% | 4,838,625 |
| 2024-11-29 | 2024-11-27 | 1904.500 | 2,510 | +15 | 0.00% | 4,780,295 |
| 2024-11-28 | 2024-11-26 | 1878.000 | 2,495 | -10 | 0.00% | 4,685,610 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 2,505 | -120 | 0.00% | 4,800,832 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 2,625 | +30 | 0.00% | 5,095,125 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 2,595 | +5 | 0.00% | 4,969,425 |
| 2024-11-22 | 2024-11-20 | 1885.000 | 2,590 | +25 | 0.00% | 4,882,150 |
| 2024-11-21 | 2024-11-19 | 1885.000 | 2,565 | +15 | 0.00% | 4,835,025 |
| 2024-11-20 | 2024-11-18 | 1858.000 | 2,550 | -5 | 0.00% | 4,737,900 |
| 2024-11-19 | 2024-11-15 | 1843.000 | 2,555 | +10 | 0.00% | 4,708,865 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 2,545 | +25 | 0.00% | 4,673,892 |
| 2024-11-15 | 2024-11-13 | 1872.000 | 2,520 | -25 | 0.00% | 4,717,440 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 2,545 | +5 | 0.00% | 4,741,335 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 2,540 | -20 | 0.00% | 4,861,560 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 2,560 | +10 | 0.00% | 5,025,280 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 2,550 | +20 | 0.00% | 5,032,425 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 2,530 | +250 | 0.00% | 5,060,000 |
| 2024-10-31 | 2024-10-29 | 1976.000 | 2,280 | +5 | 0.00% | 4,505,280 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 2,275 | -75 | 0.00% | 4,471,512 |
| 2024-10-29 | 2024-10-25 | 1956.000 | 2,350 | +5 | 0.00% | 4,596,600 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 2,345 | -15 | 0.00% | 4,599,718 |
| 2024-10-25 | 2024-10-23 | 1977.000 | 2,360 | +30 | 0.00% | 4,665,720 |
| 2024-10-24 | 2024-10-22 | 1963.500 | 2,330 | -30 | 0.00% | 4,574,955 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 2,360 | -175 | 0.00% | 4,639,760 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 2,535 | +10 | 0.00% | 4,922,970 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 2,525 | +5 | 0.00% | 4,868,200 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 2,520 | +10 | 0.00% | 4,844,700 |
| 2024-10-16 | 2024-10-14 | 1910.000 | 2,510 | +35 | 0.00% | 4,794,100 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 2,475 | -10 | 0.00% | 4,678,988 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 2,485 | +5 | 0.00% | 4,728,955 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 2,480 | +20 | 0.00% | 4,719,440 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 2,460 | -10 | 0.00% | 4,708,440 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 2,470 | -5 | 0.00% | 4,648,540 |
| 2024-09-23 | 2024-09-19 | 1861.500 | 2,475 | +10 | 0.00% | 4,607,212 |
| 2024-09-20 | 2024-09-17 | 1859.000 | 2,465 | -15 | 0.00% | 4,582,435 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 2,480 | +5 | 0.00% | 4,612,800 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 2,475 | -15 | 0.00% | 4,586,175 |
| 2024-09-10 | 2024-09-05 | 1804.000 | 2,490 | +10 | 0.00% | 4,491,960 |
| 2024-09-09 | 2024-09-04 | 1789.500 | 2,480 | -20 | 0.00% | 4,437,960 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 2,500 | +15 | 0.00% | 4,506,250 |
| 2024-09-04 | 2024-09-02 | 1800.500 | 2,485 | -10 | 0.00% | 4,474,242 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 2,495 | +10 | 0.00% | 4,528,425 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 2,485 | +5 | 0.00% | 4,515,245 |
| 2024-08-27 | 2024-08-23 | 1798.000 | 2,480 | -10 | 0.00% | 4,459,040 |
| 2024-08-26 | 2024-08-22 | 1807.000 | 2,490 | -5 | 0.00% | 4,499,430 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 2,495 | -60 | 0.00% | 4,499,732 |
| 2024-08-19 | 2024-08-15 | 1768.000 | 2,555 | +10 | 0.00% | 4,517,240 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 2,545 | -10 | 0.00% | 4,519,920 |
| 2024-08-13 | 2024-08-09 | 1747.000 | 2,555 | +20 | 0.00% | 4,463,585 |
| 2024-08-12 | 2024-08-08 | 1727.500 | 2,535 | -15 | 0.00% | 4,379,212 |
| 2024-08-09 | 2024-08-07 | 1722.000 | 2,550 | +10 | 0.00% | 4,391,100 |
| 2024-08-07 | 2024-08-05 | 1751.000 | 2,540 | -10 | 0.00% | 4,447,540 |
| 2024-08-06 | 2024-08-02 | 1778.000 | 2,550 | -230 | 0.00% | 4,533,900 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 2,780 | +5 | 0.00% | 4,856,660 |
| 2024-07-26 | 2024-07-24 | 1742.500 | 2,775 | +20 | 0.00% | 4,835,438 |
| 2024-07-25 | 2024-07-23 | 1731.000 | 2,755 | +10 | 0.00% | 4,768,905 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 2,745 | +40 | 0.00% | 4,761,202 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 2,705 | -10 | 0.00% | 4,827,072 |
| 2024-07-19 | 2024-07-17 | 1786.500 | 2,715 | -90 | 0.00% | 4,850,348 |
| 2024-07-16 | 2024-07-12 | 1736.000 | 2,805 | +240 | 0.00% | 4,869,480 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 2,565 | -15 | 0.00% | 4,409,235 |
| 2024-07-08 | 2024-07-04 | 1704.000 | 2,580 | -10 | 0.00% | 4,396,320 |
| 2024-06-28 | 2024-06-26 | 1672.500 | 2,590 | +5 | 0.00% | 4,331,775 |
| 2024-06-27 | 2024-06-25 | 1679.500 | 2,585 | +5 | 0.00% | 4,341,508 |
| 2024-06-26 | 2024-06-24 | 1685.000 | 2,580 | +5 | 0.00% | 4,347,300 |
| 2024-06-25 | 2024-06-21 | 1705.000 | 2,575 | +5 | 0.00% | 4,390,375 |
| 2024-06-24 | 2024-06-20 | 1690.500 | 2,570 | +5 | 0.00% | 4,344,585 |
| 2024-06-17 | 2024-06-13 | 1675.000 | 2,565 | +10 | 0.00% | 4,296,375 |
| 2024-06-03 | 2024-05-30 | 1687.500 | 2,555 | +10 | 0.00% | 4,311,562 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 2,545 | +40 | 0.00% | 4,331,590 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 2,505 | -20 | 0.00% | 4,378,740 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 2,525 | -40 | 0.00% | 4,451,575 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 2,565 | -50 | 0.00% | 4,395,128 |
| 2024-05-13 | 2024-05-09 | 1671.000 | 2,615 | -45 | 0.00% | 4,369,665 |
| 2024-05-10 | 2024-05-08 | 1669.000 | 2,660 | -20 | 0.00% | 4,439,540 |
| 2024-05-03 | 2024-04-30 | 1677.500 | 2,680 | +10 | 0.00% | 4,495,700 |
| 2024-05-02 | 2024-04-29 | 1693.000 | 2,670 | +5 | 0.00% | 4,520,310 |
| 2024-04-30 | 2024-04-26 | 1701.000 | 2,665 | +30 | 0.00% | 4,533,165 |
| 2024-04-29 | 2024-04-25 | 1684.500 | 2,635 | -40 | 0.00% | 4,438,658 |
| 2024-04-26 | 2024-04-24 | 1683.000 | 2,675 | +60 | 0.00% | 4,502,025 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 2,615 | +10 | 0.00% | 4,380,125 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 2,605 | -45 | 0.00% | 4,506,650 |
| 2024-04-19 | 2024-04-17 | 1728.000 | 2,650 | -100 | 0.00% | 4,579,200 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 2,750 | -10 | 0.00% | 4,710,750 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 2,760 | -30 | 0.00% | 4,705,800 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 2,790 | -20 | 0.00% | 4,862,970 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 2,810 | -60 | 0.00% | 4,765,760 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 2,870 | +15 | 0.00% | 4,896,220 |
| 2024-04-11 | 2024-04-09 | 1706.500 | 2,855 | -95 | 0.00% | 4,872,058 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 2,950 | -30 | 0.00% | 5,000,250 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 2,980 | +10 | 0.00% | 4,942,330 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 2,970 | +5 | 0.00% | 4,890,105 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 2,965 | -35 | 0.00% | 4,847,775 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 3,000 | +5 | 0.00% | 4,767,000 |
| 2024-04-02 | 2024-03-27 | 1579.500 | 2,995 | +20 | 0.00% | 4,730,602 |
| 2024-03-27 | 2024-03-25 | 1568.000 | 2,975 | +30 | 0.00% | 4,664,800 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 2,945 | +75 | 0.00% | 4,625,122 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 2,870 | -40 | 0.00% | 4,587,695 |
| 2024-03-21 | 2024-03-19 | 1561.500 | 2,910 | +20 | 0.00% | 4,543,965 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 2,890 | +200 | 0.00% | 4,501,175 |
| 2024-03-15 | 2024-03-13 | 1563.000 | 2,690 | -200 | 0.00% | 4,204,470 |
| 2024-03-13 | 2024-03-11 | 1580.000 | 2,890 | +10 | 0.00% | 4,566,200 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 2,880 | -10 | 0.00% | 4,505,760 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 2,890 | -100 | 0.00% | 4,506,955 |
| 2024-03-08 | 2024-03-06 | 1541.000 | 2,990 | -30 | 0.00% | 4,607,590 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 3,020 | +10 | 0.00% | 4,629,660 |
| 2024-02-29 | 2024-02-27 | 1475.000 | 3,010 | -30 | 0.00% | 4,439,750 |
| 2024-02-20 | 2024-02-16 | 1453.000 | 3,040 | -100 | 0.00% | 4,417,120 |
| 2024-02-15 | 2024-02-09 | 1472.500 | 3,140 | +100 | 0.00% | 4,623,650 |
| 2024-02-06 | 2024-02-02 | 1489.000 | 3,040 | +10 | 0.00% | 4,526,560 |
| 2024-01-30 | 2024-01-26 | 1464.000 | 3,030 | -20 | 0.00% | 4,435,920 |
| 2024-01-02 | 2023-12-28 | 1510.000 | 3,050 | -50 | 0.00% | 4,605,500 |
| 2023-12-28 | 2023-12-22 | 1484.500 | 3,100 | -50 | 0.00% | 4,601,950 |
| 2023-12-22 | 2023-12-20 | 1476.500 | 3,150 | -50 | 0.00% | 4,650,975 |
| 2023-12-15 | 2023-12-13 | 1433.000 | 3,200 | -20 | 0.00% | 4,585,600 |
| 2023-12-14 | 2023-12-12 | 1437.500 | 3,220 | +20 | 0.00% | 4,628,750 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 3,200 | -20 | 0.00% | 4,704,000 |
| 2023-12-08 | 2023-12-06 | 1472.000 | 3,220 | +30 | 0.00% | 4,739,840 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 3,190 | -10 | 0.00% | 4,772,240 |
| 2023-12-04 | 2023-11-30 | 1479.500 | 3,200 | -50 | 0.00% | 4,734,400 |
| 2023-11-24 | 2023-11-22 | 1449.000 | 3,250 | -50 | 0.00% | 4,709,250 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 3,300 | -5 | 0.00% | 4,735,500 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 3,305 | -150 | 0.00% | 4,742,675 |
| 2023-10-20 | 2023-10-18 | 1408.500 | 3,455 | -100 | 0.00% | 4,866,368 |
| 2023-10-18 | 2023-10-16 | 1388.500 | 3,555 | +5 | 0.00% | 4,936,118 |
| 2023-08-07 | 2023-08-03 | 1403.500 | 3,550 | +50 | 0.00% | 4,982,425 |
| 2023-07-24 | 2023-07-20 | 1440.000 | 3,500 | -100 | 0.00% | 5,040,000 |
| 2023-07-18 | 2023-07-13 | 1424.500 | 3,600 | -50 | 0.00% | 5,128,200 |
| 2023-07-14 | 2023-07-12 | 1406.000 | 3,650 | -50 | 0.00% | 5,131,900 |
| 2023-07-11 | 2023-07-07 | 1385.500 | 3,700 | +50 | 0.00% | 5,126,350 |
| 2023-06-30 | 2023-06-28 | 1387.000 | 3,650 | +50 | 0.00% | 5,062,550 |
| 2023-06-19 | 2023-06-15 | 1404.000 | 3,600 | +50 | 0.00% | 5,054,400 |
| 2023-06-16 | 2023-06-14 | 1416.000 | 3,550 | +50 | 0.00% | 5,026,800 |
| 2023-06-12 | 2023-06-08 | 1418.000 | 3,500 | +50 | 0.00% | 4,963,000 |
| 2023-06-07 | 2023-06-05 | 1412.000 | 3,450 | -40 | 0.00% | 4,871,400 |
| 2023-06-06 | 2023-06-02 | 1438.500 | 3,490 | -90 | 0.00% | 5,020,365 |
| 2023-06-05 | 2023-06-01 | 1423.000 | 3,580 | +40 | 0.00% | 5,094,340 |
| 2023-06-02 | 2023-05-31 | 1423.000 | 3,540 | +40 | 0.00% | 5,037,420 |
| 2023-06-01 | 2023-05-30 | 1413.000 | 3,500 | +50 | 0.00% | 4,945,500 |
| 2023-05-31 | 2023-05-29 | 1412.000 | 3,450 | +50 | 0.00% | 4,871,400 |
| 2023-05-22 | 2023-05-18 | 1438.000 | 3,400 | -30 | 0.00% | 4,889,200 |
| 2023-05-19 | 2023-05-17 | 1447.000 | 3,430 | +30 | 0.00% | 4,963,210 |
| 2023-05-12 | 2023-05-10 | 1482.000 | 3,400 | -30 | 0.00% | 5,038,800 |
| 2023-04-26 | 2023-04-24 | 1443.000 | 3,430 | -5 | 0.00% | 4,949,490 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 3,435 | +50 | 0.00% | 5,111,280 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 3,385 | +50 | 0.00% | 4,935,330 |
| 2023-03-27 | 2023-03-23 | 1446.000 | 3,335 | +30 | 0.00% | 4,822,410 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 3,305 | -55 | 0.00% | 4,825,300 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 3,360 | -20 | 0.00% | 4,698,960 |
| 2023-01-31 | 2023-01-27 | 1401.000 | 3,380 | +50 | 0.00% | 4,735,380 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 3,330 | -50 | 0.00% | 4,725,270 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 3,380 | -50 | 0.00% | 4,618,770 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 3,430 | -50 | 0.00% | 4,649,365 |
| 2023-01-05 | 2023-01-03 | 1342.000 | 3,480 | -140 | 0.00% | 4,670,160 |
| 2022-12-28 | 2022-12-22 | 1317.000 | 3,620 | -50 | 0.00% | 4,767,540 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 3,670 | -100 | 0.00% | 4,835,225 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 3,770 | +50 | 0.00% | 4,848,220 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 3,720 | -50 | 0.00% | 4,873,200 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 3,770 | -50 | 0.00% | 4,912,310 |
| 2022-12-12 | 2022-12-08 | 1294.000 | 3,820 | -50 | 0.00% | 4,943,080 |
| 2022-12-09 | 2022-12-07 | 1286.000 | 3,870 | -100 | 0.00% | 4,976,820 |
| 2022-11-30 | 2022-11-28 | 1274.000 | 3,970 | -20 | 0.00% | 5,057,780 |
| 2022-11-28 | 2022-11-24 | 1275.500 | 3,990 | -10 | 0.00% | 5,089,245 |
| 2022-11-24 | 2022-11-22 | 1268.000 | 4,000 | -5 | 0.00% | 5,072,000 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 4,005 | -450 | 0.00% | 5,150,430 |
| 2022-11-11 | 2022-11-09 | 1247.000 | 4,455 | -50 | 0.00% | 5,555,385 |
| 2022-11-09 | 2022-11-07 | 1222.500 | 4,505 | -50 | 0.00% | 5,507,362 |
| 2022-11-07 | 2022-11-03 | 1190.500 | 4,555 | +50 | 0.00% | 5,422,728 |
| 2022-11-03 | 2022-11-01 | 1202.000 | 4,505 | +50 | 0.00% | 5,415,010 |
| 2022-11-02 | 2022-10-31 | 1199.000 | 4,455 | +50 | 0.00% | 5,341,545 |
| 2022-10-28 | 2022-10-26 | 1221.500 | 4,405 | -100 | 0.00% | 5,380,708 |
| 2022-10-26 | 2022-10-24 | 1205.500 | 4,505 | -50 | 0.00% | 5,430,778 |
| 2022-10-24 | 2022-10-20 | 1193.500 | 4,555 | +50 | 0.00% | 5,436,392 |
| 2022-10-21 | 2022-10-19 | 1202.500 | 4,505 | +50 | 0.00% | 5,417,262 |
| 2022-10-20 | 2022-10-18 | 1211.000 | 4,455 | +50 | 0.00% | 5,395,005 |
| 2022-10-19 | 2022-10-17 | 1211.000 | 4,405 | +50 | 0.00% | 5,334,455 |
| 2022-10-10 | 2022-10-06 | 1260.500 | 4,355 | -200 | 0.00% | 5,489,478 |
| 2022-10-06 | 2022-10-03 | 1215.000 | 4,555 | -50 | 0.00% | 5,534,325 |
| 2022-10-05 | 2022-09-30 | 1227.500 | 4,605 | -60 | 0.00% | 5,652,638 |
| 2022-10-03 | 2022-09-29 | 1202.000 | 4,665 | -10 | 0.00% | 5,607,330 |
| 2022-09-29 | 2022-09-27 | 1193.500 | 4,675 | +50 | 0.00% | 5,579,612 |
| 2022-09-28 | 2022-09-26 | 1202.000 | 4,625 | +60 | 0.00% | 5,559,250 |
| 2022-09-23 | 2022-09-21 | 1222.000 | 4,565 | +20 | 0.00% | 5,578,430 |
| 2022-09-22 | 2022-09-20 | 1225.500 | 4,545 | -5 | 0.00% | 5,569,898 |
| 2022-09-21 | 2022-09-19 | 1215.000 | 4,550 | +50 | 0.00% | 5,528,250 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 4,500 | +160 | 0.00% | 5,451,750 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 4,340 | +5 | 0.00% | 5,364,240 |
| 2022-09-09 | 2022-09-07 | 1248.500 | 4,335 | -100 | 0.00% | 5,412,248 |
| 2022-09-07 | 2022-09-05 | 1250.500 | 4,435 | +50 | 0.00% | 5,545,968 |
| 2022-09-06 | 2022-09-02 | 1246.000 | 4,385 | +50 | 0.00% | 5,463,710 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 4,335 | +100 | 0.00% | 5,407,912 |
| 2022-09-02 | 2022-08-31 | 1259.000 | 4,235 | +50 | 0.00% | 5,331,865 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 4,185 | +155 | 0.00% | 5,264,730 |
| 2022-08-29 | 2022-08-25 | 1289.000 | 4,030 | -15 | 0.00% | 5,194,670 |
| 2022-08-24 | 2022-08-22 | 1267.000 | 4,045 | +15 | 0.00% | 5,125,015 |
| 2022-08-19 | 2022-08-17 | 1292.000 | 4,030 | -40 | 0.00% | 5,206,760 |
| 2022-08-12 | 2022-08-10 | 1306.500 | 4,070 | -250 | 0.00% | 5,317,455 |
| 2022-08-08 | 2022-08-04 | 1296.500 | 4,320 | -100 | 0.00% | 5,600,880 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 4,420 | +95 | 0.00% | 5,695,170 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 4,325 | +50 | 0.00% | 5,607,362 |
| 2022-08-01 | 2022-07-28 | 1279.000 | 4,275 | -20 | 0.00% | 5,467,725 |
| 2022-07-27 | 2022-07-25 | 1263.000 | 4,295 | -150 | 0.00% | 5,424,585 |
| 2022-07-26 | 2022-07-22 | 1256.500 | 4,445 | +50 | 0.00% | 5,585,142 |
| 2022-07-25 | 2022-07-21 | 1235.500 | 4,395 | +70 | 0.00% | 5,430,022 |
| 2022-07-22 | 2022-07-20 | 1250.000 | 4,325 | +100 | 0.00% | 5,406,250 |
| 2022-07-21 | 2022-07-19 | 1256.000 | 4,225 | +10 | 0.00% | 5,306,600 |
| 2022-07-19 | 2022-07-15 | 1246.500 | 4,215 | +60 | 0.00% | 5,253,998 |
| 2022-07-15 | 2022-07-13 | 1266.500 | 4,155 | +50 | 0.00% | 5,262,308 |
| 2022-07-14 | 2022-07-12 | 1269.000 | 4,105 | +50 | 0.00% | 5,209,245 |
| 2022-07-12 | 2022-07-08 | 1271.000 | 4,055 | +60 | 0.00% | 5,153,905 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 3,995 | +50 | 0.00% | 5,115,598 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 3,945 | +50 | 0.00% | 5,096,940 |
| 2022-07-06 | 2022-07-04 | 1324.000 | 3,895 | +50 | 0.00% | 5,156,980 |
| 2022-07-05 | 2022-06-30 | 1328.000 | 3,845 | +50 | 0.00% | 5,106,160 |
| 2022-07-04 | 2022-06-29 | 1329.000 | 3,795 | +50 | 0.00% | 5,043,555 |
| 2022-06-28 | 2022-06-24 | 1340.000 | 3,745 | +100 | 0.00% | 5,018,300 |
| 2022-06-20 | 2022-06-16 | 1339.000 | 3,645 | -100 | 0.00% | 4,880,655 |
| 2022-06-17 | 2022-06-15 | 1333.000 | 3,745 | +100 | 0.00% | 4,992,085 |
| 2022-06-16 | 2022-06-14 | 1338.000 | 3,645 | +100 | 0.00% | 4,877,010 |
| 2022-06-14 | 2022-06-10 | 1351.000 | 3,545 | +100 | 0.00% | 4,789,295 |
| 2022-06-09 | 2022-06-07 | 1347.500 | 3,445 | -50 | 0.00% | 4,642,138 |
| 2022-06-07 | 2022-06-02 | 1354.500 | 3,495 | +50 | 0.00% | 4,733,978 |
| 2022-05-26 | 2022-05-24 | 1361.000 | 3,445 | +10 | 0.00% | 4,688,645 |
| 2022-05-25 | 2022-05-23 | 1359.000 | 3,435 | -20 | 0.00% | 4,668,165 |
| 2022-05-24 | 2022-05-20 | 1353.000 | 3,455 | +30 | 0.00% | 4,674,615 |
| 2022-05-20 | 2022-05-18 | 1329.000 | 3,425 | +10 | 0.00% | 4,551,825 |
| 2022-05-18 | 2022-05-16 | 1313.000 | 3,415 | +20 | 0.00% | 4,483,895 |
| 2022-05-16 | 2022-05-12 | 1355.000 | 3,395 | -50 | 0.00% | 4,600,225 |
| 2022-05-12 | 2022-05-10 | 1362.000 | 3,445 | -5 | 0.00% | 4,692,090 |
| 2022-05-10 | 2022-05-05 | 1386.000 | 3,450 | -10 | 0.00% | 4,781,700 |
| 2022-05-06 | 2022-05-04 | 1370.000 | 3,460 | +50 | 0.00% | 4,740,200 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 3,410 | +10 | 0.00% | 4,637,600 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 3,400 | -40 | 0.00% | 4,712,400 |
| 2022-04-27 | 2022-04-25 | 1400.000 | 3,440 | +50 | 0.00% | 4,816,000 |
| 2022-04-25 | 2022-04-21 | 1417.000 | 3,390 | -10 | 0.00% | 4,803,630 |
| 2022-04-21 | 2022-04-19 | 1440.000 | 3,400 | -80 | 0.00% | 4,896,000 |
| 2022-04-20 | 2022-04-14 | 1438.000 | 3,480 | +35 | 0.00% | 5,004,240 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 3,445 | +20 | 0.00% | 4,921,182 |
| 2022-04-13 | 2022-04-11 | 1424.000 | 3,425 | -5 | 0.00% | 4,877,200 |
| 2022-04-01 | 2022-03-30 | 1404.000 | 3,430 | +110 | 0.00% | 4,815,720 |
| 2022-03-31 | 2022-03-29 | 1402.000 | 3,320 | +100 | 0.00% | 4,654,640 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 3,220 | -15 | 0.00% | 4,594,940 |
| 2022-03-28 | 2022-03-24 | 1420.000 | 3,235 | +15 | 0.00% | 4,593,700 |
| 2022-03-25 | 2022-03-23 | 1402.500 | 3,220 | -35 | 0.00% | 4,516,050 |
| 2022-03-22 | 2022-03-18 | 1412.500 | 3,255 | +35 | 0.00% | 4,597,688 |
| 2022-03-21 | 2022-03-17 | 1413.000 | 3,220 | -180 | 0.00% | 4,549,860 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 3,400 | +80 | 0.00% | 4,792,300 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 3,320 | -100 | 0.00% | 4,794,080 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 3,420 | -5 | 0.00% | 5,099,220 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 3,425 | -80 | 0.00% | 5,041,600 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 3,505 | -70 | 0.00% | 5,096,270 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 3,575 | -15 | 0.00% | 5,071,138 |
| 2022-03-03 | 2022-03-01 | 1391.000 | 3,590 | +5 | 0.00% | 4,993,690 |
| 2022-03-02 | 2022-02-28 | 1380.000 | 3,585 | +20 | 0.00% | 4,947,300 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 3,565 | -70 | 0.00% | 4,966,045 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 3,635 | -35 | 0.00% | 5,150,795 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 3,670 | -25 | 0.00% | 5,103,135 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 3,695 | +10 | 0.00% | 5,086,168 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 3,685 | +10 | 0.00% | 5,074,245 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 3,675 | -10 | 0.00% | 4,961,250 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 3,685 | +10 | 0.00% | 4,982,120 |
| 2022-02-09 | 2022-02-07 | 1319.500 | 3,675 | -100 | 0.00% | 4,849,162 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 3,775 | -20 | 0.00% | 5,049,062 |
| 2022-01-20 | 2022-01-18 | 1321.000 | 3,795 | -85 | 0.00% | 5,013,195 |
| 2022-01-18 | 2022-01-14 | 1327.500 | 3,880 | -15 | 0.00% | 5,150,700 |
| 2022-01-17 | 2022-01-13 | 1329.000 | 3,895 | -145 | 0.00% | 5,176,455 |
| 2022-01-14 | 2022-01-12 | 1322.500 | 4,040 | +60 | 0.00% | 5,342,900 |
| 2022-01-13 | 2022-01-11 | 1317.500 | 3,980 | +85 | 0.00% | 5,243,650 |
| 2022-01-07 | 2022-01-05 | 1320.000 | 3,895 | +100 | 0.00% | 5,141,400 |
| 2021-12-03 | 2021-12-01 | 1300.500 | 3,795 | -85 | 0.00% | 4,935,398 |
| 2021-11-30 | 2021-11-26 | 1322.000 | 3,880 | +135 | 0.00% | 5,129,360 |
| 2021-11-29 | 2021-11-25 | 1308.000 | 3,745 | +50 | 0.00% | 4,898,460 |
| 2021-11-23 | 2021-11-19 | 1351.500 | 3,695 | -20 | 0.00% | 4,993,792 |
| 2021-11-22 | 2021-11-18 | 1358.000 | 3,715 | -25 | 0.00% | 5,044,970 |
| 2021-11-19 | 2021-11-17 | 1349.000 | 3,740 | -25 | 0.00% | 5,045,260 |
| 2021-11-17 | 2021-11-15 | 1356.500 | 3,765 | -50 | 0.00% | 5,107,222 |
| 2021-11-16 | 2021-11-12 | 1351.000 | 3,815 | -10 | 0.00% | 5,154,065 |
| 2021-11-11 | 2021-11-09 | 1325.000 | 3,825 | -20 | 0.00% | 5,068,125 |
| 2021-11-10 | 2021-11-08 | 1322.500 | 3,845 | -10 | 0.00% | 5,085,012 |
| 2021-11-09 | 2021-11-05 | 1308.000 | 3,855 | -300 | 0.00% | 5,042,340 |
| 2021-11-03 | 2021-11-01 | 1292.000 | 4,155 | -40 | 0.00% | 5,368,260 |
| 2021-10-29 | 2021-10-27 | 1302.000 | 4,195 | +10 | 0.00% | 5,461,890 |
| 2021-10-27 | 2021-10-25 | 1308.000 | 4,185 | -80 | 0.00% | 5,473,980 |
| 2021-10-22 | 2021-10-20 | 1293.000 | 4,265 | -20 | 0.00% | 5,514,645 |
| 2021-10-04 | 2021-09-29 | 1267.000 | 4,285 | +20 | 0.00% | 5,429,095 |
| 2021-09-09 | 2021-09-07 | 1321.000 | 4,265 | -50 | 0.00% | 5,634,065 |
| 2021-09-03 | 2021-09-01 | 1311.000 | 4,315 | -20 | 0.00% | 5,656,965 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 4,335 | -15 | 0.00% | 5,548,800 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 4,350 | -55 | 0.00% | 5,485,350 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 4,405 | -40 | 0.00% | 5,600,958 |
| 2021-08-06 | 2021-08-04 | 1317.000 | 4,445 | +10 | 0.00% | 5,854,065 |
| 2021-08-04 | 2021-08-02 | 1314.000 | 4,435 | +10 | 0.00% | 5,827,590 |
| 2021-08-03 | 2021-07-30 | 1332.000 | 4,425 | +60 | 0.00% | 5,894,100 |
| 2021-08-02 | 2021-07-29 | 1325.000 | 4,365 | +20 | 0.00% | 5,783,625 |
| 2021-07-30 | 2021-07-28 | 1308.000 | 4,345 | +10 | 0.00% | 5,683,260 |
| 2021-07-23 | 2021-07-21 | 1311.000 | 4,335 | -10 | 0.00% | 5,683,185 |
| 2021-07-21 | 2021-07-19 | 1311.000 | 4,345 | -105 | 0.00% | 5,696,295 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 4,450 | -15 | 0.00% | 5,929,625 |
| 2021-07-15 | 2021-07-13 | 1312.000 | 4,465 | +100 | 0.00% | 5,858,080 |
| 2021-07-09 | 2021-07-07 | 1314.000 | 4,365 | -50 | 0.00% | 5,735,610 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 4,415 | -120 | 0.00% | 5,633,540 |
| 2021-06-28 | 2021-06-24 | 1290.000 | 4,535 | +200 | 0.00% | 5,850,150 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 4,335 | +5 | 0.00% | 5,607,322 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 4,330 | +15 | 0.00% | 5,702,610 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 4,315 | -20 | 0.00% | 5,902,920 |
| 2021-06-04 | 2021-06-02 | 1378.000 | 4,335 | -30 | 0.00% | 5,973,630 |
| 2021-06-03 | 2021-06-01 | 1388.500 | 4,365 | +30 | 0.00% | 6,060,802 |
| 2021-06-02 | 2021-05-31 | 1380.000 | 4,335 | -40 | 0.00% | 5,982,300 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 4,375 | -290 | 0.00% | 6,011,250 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 4,665 | -190 | 0.00% | 6,444,698 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 4,855 | +20 | 0.00% | 6,736,312 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 4,835 | -25 | 0.00% | 6,614,280 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 4,860 | -80 | 0.00% | 6,631,470 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 4,940 | -20 | 0.00% | 6,725,810 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 4,960 | +70 | 0.00% | 6,740,640 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 4,890 | +180 | 0.00% | 6,591,720 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 4,710 | -40 | 0.00% | 6,280,785 |
| 2021-05-14 | 2021-05-12 | 1332.500 | 4,750 | -44,110 | 0.00% | 6,329,375 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 48,860 | +44,110 | 0.01% | 65,350,250 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 4,750 | +510 | 0.00% | 6,281,875 |
| 2021-05-07 | 2021-05-05 | 1294.000 | 4,240 | +80 | 0.00% | 5,486,560 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 4,160 | +20 | 0.00% | 5,372,640 |
| 2021-04-23 | 2021-04-21 | 1294.000 | 4,140 | +115 | 0.00% | 5,357,160 |
| 2021-04-22 | 2021-04-20 | 1290.500 | 4,025 | -25 | 0.00% | 5,194,262 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 4,050 | -90 | 0.00% | 5,265,000 |
| 2021-04-15 | 2021-04-13 | 1258.000 | 4,140 | +100 | 0.00% | 5,208,120 |
| 2021-04-12 | 2021-04-08 | 1270.000 | 4,040 | -10 | 0.00% | 5,130,800 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 4,050 | -560 | 0.00% | 5,145,525 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 4,610 | +200 | 0.00% | 5,658,775 |
| 2021-04-01 | 2021-03-30 | 1238.500 | 4,410 | -30 | 0.00% | 5,461,785 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 4,440 | +30 | 0.00% | 5,569,980 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 4,410 | -130 | 0.00% | 5,574,240 |
| 2021-03-24 | 2021-03-22 | 1258.000 | 4,540 | -105 | 0.00% | 5,711,320 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 4,645 | +30 | 0.00% | 5,824,830 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 4,615 | -200 | 0.00% | 5,759,520 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 4,815 | +20 | 0.00% | 6,081,345 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 4,795 | +50 | 0.00% | 5,986,558 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 4,745 | -100 | 0.00% | 5,864,820 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 4,845 | -50 | 0.00% | 6,041,715 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 4,895 | +40 | 0.00% | 6,165,252 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 4,855 | +20 | 0.00% | 6,068,750 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 4,835 | -30 | 0.00% | 6,164,625 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 4,865 | -30 | 0.00% | 6,241,795 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 4,895 | -200 | 0.00% | 6,424,688 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 5,095 | -255 | 0.00% | 6,572,550 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 5,350 | +40 | 0.00% | 6,928,250 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 5,310 | -615 | 0.00% | 6,900,345 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 5,925 | -180 | 0.00% | 7,838,775 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 6,105 | -140 | 0.00% | 8,153,228 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 6,245 | -95 | 0.00% | 8,349,565 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 6,340 | +25 | 0.00% | 8,362,460 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 6,315 | -20 | 0.00% | 8,256,862 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 6,335 | +125 | 0.00% | 8,590,260 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 6,210 | -50 | 0.00% | 8,327,610 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 6,260 | -150 | 0.00% | 8,425,960 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 6,410 | +10 | 0.00% | 8,643,885 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 6,400 | -180 | 0.00% | 8,550,400 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 6,580 | +265 | 0.00% | 8,781,010 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 6,315 | +40 | 0.00% | 8,506,305 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 6,275 | +10 | 0.00% | 8,395,950 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 6,265 | -10 | 0.00% | 8,470,280 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 6,275 | +10 | 0.00% | 8,433,600 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 6,265 | -140 | 0.00% | 8,658,230 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 6,405 | +60 | 0.00% | 8,947,785 |
| 2021-01-08 | 2021-01-06 | 1416.000 | 6,345 | -70 | 0.00% | 8,984,520 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 6,415 | -10 | 0.00% | 9,051,565 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 6,425 | +10 | 0.00% | 8,978,938 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 6,415 | -35 | 0.00% | 8,814,210 |
| 2021-01-04 | 2020-12-29 | 1367.000 | 6,450 | -90 | 0.00% | 8,817,150 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 6,540 | +15 | 0.00% | 8,966,340 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 6,525 | +50 | 0.00% | 8,864,212 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 6,475 | -95 | 0.00% | 8,935,500 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 6,570 | +10 | 0.00% | 8,987,760 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 6,560 | -40 | 0.00% | 8,944,560 |
| 2020-12-17 | 2020-12-15 | 1339.500 | 6,600 | +5 | 0.00% | 8,840,700 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 6,595 | -5 | 0.00% | 8,791,135 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 6,600 | +20 | 0.00% | 8,787,900 |
| 2020-12-14 | 2020-12-10 | 1336.500 | 6,580 | -90 | 0.00% | 8,794,170 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 6,670 | -195 | 0.00% | 9,044,520 |
| 2020-12-09 | 2020-12-07 | 1336.000 | 6,865 | +195 | 0.00% | 9,171,640 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 6,670 | -80 | 0.00% | 8,921,125 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 6,750 | -30 | 0.00% | 9,065,250 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 6,780 | -85 | 0.00% | 8,963,160 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 6,865 | +305 | 0.00% | 8,951,960 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 6,560 | -10 | 0.00% | 8,511,600 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 6,570 | -10 | 0.00% | 8,652,690 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 6,580 | +10 | 0.00% | 8,685,600 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 6,570 | -20 | 0.00% | 8,747,955 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 6,590 | +50 | 0.00% | 8,936,040 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 6,540 | -10 | 0.00% | 8,874,780 |
| 2020-11-19 | 2020-11-17 | 1372.000 | 6,550 | +50 | 0.00% | 8,986,600 |
| 2020-11-17 | 2020-11-13 | 1367.000 | 6,500 | -30 | 0.00% | 8,885,500 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 6,530 | -30 | 0.00% | 8,880,800 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 6,560 | +40 | 0.00% | 8,960,960 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 6,520 | -5 | 0.00% | 8,945,440 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 6,525 | +60 | 0.00% | 9,278,550 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 6,465 | -80 | 0.00% | 9,160,905 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 6,545 | -45 | 0.00% | 9,100,822 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 6,590 | -40 | 0.00% | 9,048,070 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 6,630 | +40 | 0.00% | 9,069,840 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 6,590 | -50 | 0.00% | 9,140,330 |
| 2020-10-27 | 2020-10-22 | 1393.000 | 6,640 | +20 | 0.00% | 9,249,520 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 6,620 | -40 | 0.00% | 9,254,760 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 6,660 | +40 | 0.00% | 9,267,390 |
| 2020-10-19 | 2020-10-15 | 1384.500 | 6,620 | +90 | 0.00% | 9,165,390 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 6,530 | -10 | 0.00% | 8,998,340 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 6,540 | -65 | 0.00% | 9,175,620 |
| 2020-10-12 | 2020-10-08 | 1377.000 | 6,605 | +100 | 0.00% | 9,095,085 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 6,505 | +150 | 0.00% | 8,963,890 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 6,355 | -40 | 0.00% | 8,734,948 |
| 2020-10-05 | 2020-09-29 | 1366.500 | 6,395 | -10 | 0.00% | 8,738,768 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 6,405 | -10 | 0.00% | 8,653,155 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 6,415 | -40 | 0.00% | 8,753,268 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 6,455 | +45 | 0.00% | 8,733,615 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 6,410 | -10 | 0.00% | 8,740,035 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 6,420 | +425 | 0.00% | 8,878,860 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 5,995 | -20 | 0.00% | 8,470,935 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 6,015 | -20 | 0.00% | 8,598,442 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 6,035 | -240 | 0.00% | 8,620,998 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 6,275 | +30 | 0.00% | 8,847,750 |
| 2020-09-11 | 2020-09-09 | 1405.000 | 6,245 | -50 | 0.00% | 8,774,225 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 6,295 | -37,000 | 0.00% | 8,863,360 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 43,295 | +95 | 0.01% | 60,634,648 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 43,200 | +110 | 0.01% | 61,128,000 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 43,090 | -65 | 0.01% | 61,381,705 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 43,155 | +85 | 0.01% | 62,661,060 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 43,070 | +160 | 0.01% | 61,417,820 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 42,910 | -45 | 0.01% | 60,932,200 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 42,955 | -235 | 0.01% | 60,888,712 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 43,190 | -40 | 0.01% | 60,293,240 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 43,230 | +100 | 0.01% | 60,867,840 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 43,130 | +125 | 0.01% | 61,093,645 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 43,005 | -15 | 0.01% | 60,658,552 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 43,020 | -65 | 0.01% | 62,357,490 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 43,085 | +29,910 | 0.01% | 62,990,270 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 13,175 | -35 | 0.00% | 18,754,612 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 13,210 | +100 | 0.00% | 18,751,595 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 13,110 | +190 | 0.00% | 18,432,660 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 12,920 | +7,185 | 0.00% | 18,288,260 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 5,735 | +600 | 0.00% | 8,330,088 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 5,135 | -300 | 0.00% | 7,599,800 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 5,435 | -200 | 0.00% | 8,166,088 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 5,635 | -40 | 0.00% | 8,382,062 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 5,675 | +335 | 0.00% | 8,410,350 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 5,340 | -30 | 0.00% | 7,676,250 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 5,370 | -215 | 0.00% | 7,743,540 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 5,585 | -90 | 0.00% | 7,953,040 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 5,675 | -10 | 0.00% | 8,095,388 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 5,685 | -340 | 0.00% | 7,907,835 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 6,025 | +5 | 0.00% | 8,489,225 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 6,020 | +15 | 0.00% | 8,328,670 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 6,005 | -120 | 0.00% | 8,208,835 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 6,125 | -125 | 0.00% | 8,293,250 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 6,250 | -10 | 0.00% | 8,306,250 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 6,260 | +10 | 0.00% | 8,272,590 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 6,250 | +20 | 0.00% | 8,228,125 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 6,230 | -45 | 0.00% | 8,223,600 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 6,275 | -50 | 0.00% | 8,235,938 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 6,325 | +75 | 0.00% | 8,311,050 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 6,250 | -225 | 0.00% | 8,193,750 |
| 2020-07-13 | 2020-07-09 | 1322.000 | 6,475 | -305 | 0.00% | 8,559,950 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 6,780 | -90 | 0.00% | 8,814,000 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 6,870 | -30 | 0.00% | 8,879,475 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 6,900 | +35 | 0.00% | 8,932,050 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 6,865 | -10 | 0.00% | 8,848,985 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 6,875 | +390 | 0.00% | 8,896,250 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 6,485 | +170 | 0.00% | 8,359,165 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 6,315 | -45 | 0.00% | 8,114,775 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 6,360 | +40 | 0.00% | 8,213,940 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 6,320 | -70 | 0.00% | 8,089,600 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 6,390 | +600 | 0.00% | 8,057,790 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 5,790 | -110 | 0.00% | 7,260,660 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 5,900 | -490 | 0.00% | 7,442,850 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 6,390 | +160 | 0.00% | 8,080,155 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 6,230 | -345 | 0.00% | 7,796,845 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 6,575 | +20 | 0.00% | 8,159,575 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 6,555 | -5 | 0.00% | 8,157,698 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 6,560 | +155 | 0.00% | 8,140,960 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 6,405 | -65 | 0.00% | 8,028,668 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 6,470 | -135 | 0.00% | 8,184,550 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 6,605 | -40 | 0.00% | 8,388,350 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 6,645 | -55 | 0.00% | 8,352,765 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 6,700 | +30 | 0.00% | 8,348,200 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 6,670 | +30 | 0.00% | 8,424,210 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 6,640 | +120 | 0.00% | 8,386,320 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 6,520 | +290 | 0.00% | 8,293,440 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 6,230 | +20 | 0.00% | 7,887,180 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 6,210 | -85 | 0.00% | 7,917,750 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 6,295 | -10 | 0.00% | 7,944,290 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 6,305 | -75 | 0.00% | 8,095,620 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 6,380 | +350 | 0.00% | 8,096,220 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 6,030 | +20 | 0.00% | 7,489,260 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 6,010 | -90 | 0.00% | 7,518,510 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 6,100 | +290 | 0.00% | 7,527,400 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 5,810 | +130 | 0.00% | 7,233,450 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 5,680 | +40 | 0.00% | 7,060,240 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 5,640 | +180 | 0.00% | 6,987,960 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 5,460 | -400 | 0.00% | 6,852,300 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 5,860 | +10 | 0.00% | 7,377,740 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 5,850 | +80 | 0.00% | 7,335,900 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 5,770 | +150 | 0.00% | 7,131,720 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 5,620 | +110 | 0.00% | 6,991,280 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 5,510 | -20 | 0.00% | 6,733,220 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 5,530 | -220 | 0.00% | 6,835,080 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 5,750 | -10 | 0.00% | 7,141,500 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 5,760 | -550 | 0.00% | 7,246,080 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 6,310 | +500 | 0.00% | 7,609,860 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 5,810 | -420 | 0.00% | 6,977,810 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 6,230 | +600 | 0.00% | 7,426,160 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 5,630 | +40 | 0.00% | 6,643,400 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 5,590 | +40 | 0.00% | 6,501,170 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 5,550 | +20 | 0.00% | 6,471,300 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 5,530 | -50 | 0.00% | 6,525,400 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 5,580 | +10 | 0.00% | 6,584,400 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 5,570 | +240 | 0.00% | 6,578,170 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 5,330 | -110 | 0.00% | 6,300,060 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 5,440 | -10 | 0.00% | 6,272,320 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 5,450 | -560 | 0.00% | 5,924,150 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 6,010 | +740 | 0.00% | 6,629,030 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 5,270 | +50 | 0.00% | 5,765,380 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 5,220 | -590 | 0.00% | 5,663,700 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 5,810 | +50 | 0.00% | 6,507,200 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 5,760 | +220 | 0.00% | 6,716,160 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 5,540 | +200 | 0.00% | 6,653,540 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 5,340 | +60 | 0.00% | 6,488,100 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 5,280 | -10 | 0.00% | 6,425,760 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 5,290 | -160 | 0.00% | 6,511,990 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 5,450 | -500 | 0.00% | 6,665,350 |
| 2020-03-09 | 2020-03-05 | 1199.000 | 5,950 | -270 | 0.00% | 7,134,050 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 6,220 | -350 | 0.00% | 7,426,680 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 6,570 | -80 | 0.00% | 7,680,330 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 6,650 | +1,260 | 0.00% | 7,800,450 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 5,390 | +50 | 0.00% | 6,446,440 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 5,340 | +180 | 0.00% | 6,424,020 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 5,160 | -270 | 0.00% | 6,326,160 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 5,430 | -20 | 0.00% | 6,505,140 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 5,450 | +290 | 0.00% | 6,387,400 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 5,160 | -30 | 0.00% | 6,057,840 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 5,190 | +200 | 0.00% | 6,030,780 |
| 2020-02-18 | 2020-02-14 | 1153.000 | 4,990 | +20 | 0.00% | 5,753,470 |
| 2020-02-11 | 2020-02-07 | 1149.000 | 4,970 | +50 | 0.00% | 5,710,530 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 4,920 | +40 | 0.00% | 5,623,560 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 4,880 | -230 | 0.00% | 5,621,760 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 5,110 | +50 | 0.00% | 5,912,270 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 5,060 | +20 | 0.00% | 5,859,480 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 5,040 | +20 | 0.00% | 5,765,760 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 5,020 | -10 | 0.00% | 5,712,760 |
| 2020-01-17 | 2020-01-15 | 1136.000 | 5,030 | +10 | 0.00% | 5,714,080 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 5,020 | +20 | 0.00% | 5,672,600 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 5,000 | -30 | 0.00% | 5,675,000 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 5,030 | +90 | 0.00% | 5,688,930 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 4,940 | -300 | 0.00% | 5,750,160 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 5,240 | -20 | 0.00% | 6,020,760 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 5,260 | -50 | 0.00% | 6,054,260 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 5,310 | -10 | 0.00% | 6,000,300 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 5,320 | -1,020 | 0.00% | 5,931,800 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 6,340 | +200 | 0.00% | 7,075,440 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 6,140 | +520 | 0.00% | 6,790,840 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 5,620 | +300 | 0.00% | 6,142,660 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 5,320 | -40 | 0.00% | 5,772,200 |
| 2019-12-23 | 2019-12-19 | 1081.000 | 5,360 | +80 | 0.00% | 5,794,160 |
| 2019-12-20 | 2019-12-18 | 1085.000 | 5,280 | +50 | 0.00% | 5,728,800 |
| 2019-12-19 | 2019-12-17 | 1086.000 | 5,230 | +230 | 0.00% | 5,679,780 |
| 2019-12-17 | 2019-12-13 | 1082.000 | 5,000 | +70 | 0.00% | 5,410,000 |
| 2019-12-16 | 2019-12-12 | 1084.000 | 4,930 | +40 | 0.00% | 5,344,120 |
| 2019-12-13 | 2019-12-11 | 1080.000 | 4,890 | +280 | 0.00% | 5,281,200 |
| 2019-12-12 | 2019-12-10 | 1081.000 | 4,610 | +130 | 0.00% | 4,983,410 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 4,480 | +20 | 0.00% | 4,869,760 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 4,460 | +30 | 0.00% | 4,892,620 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 4,430 | +100 | 0.00% | 4,779,970 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 4,330 | +200 | 0.00% | 4,663,410 |
| 2019-11-25 | 2019-11-21 | 1085.000 | 4,130 | +60 | 0.00% | 4,481,050 |
| 2019-11-21 | 2019-11-19 | 1085.000 | 4,070 | -20 | 0.00% | 4,415,950 |
| 2019-11-18 | 2019-11-14 | 1081.000 | 4,090 | -10 | 0.00% | 4,421,290 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 4,100 | -110 | 0.00% | 4,428,000 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 4,210 | -80 | 0.00% | 4,508,910 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 4,290 | +190 | 0.00% | 4,641,780 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 4,100 | +80 | 0.00% | 4,456,700 |
| 2019-11-11 | 2019-11-07 | 1097.000 | 4,020 | +80 | 0.00% | 4,409,940 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 3,940 | +70 | 0.00% | 4,330,060 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 3,870 | +30 | 0.00% | 4,303,440 |
| 2019-11-06 | 2019-11-04 | 1117.000 | 3,840 | -80 | 0.00% | 4,289,280 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 3,920 | -380 | 0.00% | 4,370,800 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 4,300 | +300 | 0.00% | 4,734,300 |
| 2019-10-31 | 2019-10-29 | 1104.000 | 4,000 | +80 | 0.00% | 4,416,000 |
| 2019-10-30 | 2019-10-28 | 1113.000 | 3,920 | +30 | 0.00% | 4,362,960 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 3,890 | -80 | 0.00% | 4,329,570 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 3,970 | -10 | 0.00% | 4,367,000 |
| 2019-10-23 | 2019-10-21 | 1101.000 | 3,980 | -300 | 0.00% | 4,381,980 |
| 2019-10-22 | 2019-10-18 | 1100.000 | 4,280 | -20 | 0.00% | 4,708,000 |
| 2019-10-21 | 2019-10-17 | 1101.000 | 4,300 | -90 | 0.00% | 4,734,300 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 4,390 | +130 | 0.00% | 4,820,220 |
| 2019-10-17 | 2019-10-15 | 1104.000 | 4,260 | +80 | 0.00% | 4,703,040 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 4,180 | +60 | 0.00% | 4,606,360 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 4,120 | +200 | 0.00% | 4,581,440 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 3,920 | +50 | 0.00% | 4,370,800 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 3,870 | -90 | 0.00% | 4,318,920 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 3,960 | +240 | 0.00% | 4,371,840 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 3,720 | -220 | 0.00% | 4,151,520 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 3,940 | -260 | 0.00% | 4,365,520 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 4,200 | +560 | 0.00% | 4,599,000 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 3,640 | -40 | 0.00% | 4,011,280 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 3,680 | -100 | 0.00% | 4,073,760 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 3,780 | +170 | 0.00% | 4,210,920 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 3,610 | -100 | 0.00% | 4,093,740 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 3,710 | +50 | 0.00% | 4,184,880 |
| 2019-09-25 | 2019-09-23 | 1123.000 | 3,660 | -180 | 0.00% | 4,110,180 |
| 2019-09-24 | 2019-09-20 | 1111.000 | 3,840 | +720 | 0.00% | 4,266,240 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 3,120 | +20 | 0.00% | 3,460,080 |
| 2019-09-18 | 2019-09-16 | 1110.000 | 3,100 | -150 | 0.00% | 3,441,000 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 3,250 | +30 | 0.00% | 3,607,500 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 3,220 | +300 | 0.00% | 3,574,200 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 2,920 | -800 | 0.00% | 3,214,920 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 3,720 | +120 | 0.00% | 4,114,320 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 3,600 | +300 | 0.00% | 4,006,800 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 3,300 | +120 | 0.00% | 3,686,100 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 3,180 | +100 | 0.00% | 3,622,020 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 3,080 | -300 | 0.00% | 3,495,800 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 3,380 | -210 | 0.00% | 3,832,920 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 3,590 | +20 | 0.00% | 4,045,930 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 3,570 | +480 | 0.00% | 4,037,670 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 3,090 | +410 | 0.00% | 3,522,600 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 2,680 | +30 | 0.00% | 3,060,560 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 2,650 | +80 | 0.00% | 3,010,400 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 2,570 | +30 | 0.00% | 2,911,810 |
| 2019-08-27 | 2019-08-23 | 1107.000 | 2,540 | +300 | 0.00% | 2,811,780 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 2,240 | +20 | 0.00% | 2,488,640 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 2,220 | -90 | 0.00% | 2,459,760 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 2,310 | +150 | 0.00% | 2,559,480 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 2,160 | +110 | 0.00% | 2,404,080 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 2,050 | -80 | 0.00% | 2,298,050 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 2,130 | -140 | 0.00% | 2,381,340 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 2,270 | +170 | 0.00% | 2,519,700 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 2,100 | -10 | 0.00% | 2,370,900 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 2,110 | +50 | 0.00% | 2,327,330 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 2,060 | +50 | 0.00% | 2,290,720 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 2,010 | +10 | 0.00% | 2,227,080 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 2,000 | -10 | 0.00% | 2,200,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 2,010 | -30 | 0.00% | 2,170,800 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 2,040 | -50 | 0.00% | 2,195,040 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 2,090 | +60 | 0.00% | 2,217,490 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 2,030 | +20 | 0.00% | 2,107,140 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 2,010 | -160 | 0.00% | 2,114,520 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 2,170 | +30 | 0.00% | 2,267,650 |
| 2019-07-30 | 2019-07-26 | 1047.000 | 2,140 | +30 | 0.00% | 2,240,580 |
| 2019-07-24 | 2019-07-22 | 1051.000 | 2,110 | +60 | 0.00% | 2,217,610 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 2,050 | +20 | 0.00% | 2,173,000 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 2,030 | +10 | 0.00% | 2,103,080 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 2,020 | -40 | 0.00% | 2,108,880 |
| 2019-07-17 | 2019-07-15 | 1046.000 | 2,060 | -200 | 0.00% | 2,154,760 |
| 2019-07-16 | 2019-07-12 | 1042.000 | 2,260 | +100 | 0.00% | 2,354,920 |
| 2019-07-15 | 2019-07-11 | 1050.000 | 2,160 | -210 | 0.00% | 2,268,000 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 2,370 | +50 | 0.00% | 2,455,320 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 2,320 | +100 | 0.00% | 2,412,800 |
| 2019-07-08 | 2019-07-04 | 1037.000 | 2,220 | +30 | 0.00% | 2,302,140 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 2,190 | +50 | 0.00% | 2,244,750 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 2,140 | -200 | 0.00% | 2,206,340 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 2,340 | -1,960 | 0.00% | 2,428,920 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 4,300 | +1,770 | 0.00% | 4,536,500 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 2,530 | +80 | 0.00% | 2,613,490 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 2,450 | +110 | 0.00% | 2,501,450 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 2,340 | +70 | 0.00% | 2,386,800 |
| 2019-06-21 | 2019-06-19 | 992.000 | 2,270 | +110 | 0.00% | 2,251,840 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 2,160 | -20 | 0.00% | 2,162,160 |
| 2019-06-12 | 2019-06-10 | 980.000 | 2,180 | -110 | 0.00% | 2,136,400 |
| 2019-06-11 | 2019-06-06 | 987.000 | 2,290 | -120 | 0.00% | 2,260,230 |
| 2019-06-06 | 2019-06-04 | 982.500 | 2,410 | -30 | 0.00% | 2,367,825 |
| 2019-06-05 | 2019-06-03 | 973.000 | 2,440 | +280 | 0.00% | 2,374,120 |
| 2019-06-04 | 2019-05-31 | 959.500 | 2,160 | +160 | 0.00% | 2,072,520 |
| 2019-05-27 | 2019-05-23 | 944.500 | 2,000 | +20 | 0.00% | 1,889,000 |
| 2019-05-23 | 2019-05-21 | 946.000 | 1,980 | +10 | 0.00% | 1,873,080 |
| 2019-05-20 | 2019-05-16 | 962.500 | 1,970 | +10 | 0.00% | 1,896,125 |
| 2019-05-17 | 2019-05-15 | 960.000 | 1,960 | -20 | 0.00% | 1,881,600 |
| 2019-05-09 | 2019-05-07 | 950.000 | 1,980 | +20 | 0.00% | 1,881,000 |
| 2019-05-07 | 2019-05-03 | 941.000 | 1,960 | -50 | 0.00% | 1,844,360 |
| 2019-04-24 | 2019-04-18 | 945.500 | 2,010 | +20 | 0.00% | 1,900,455 |
| 2019-04-18 | 2019-04-16 | 951.500 | 1,990 | +50 | 0.00% | 1,893,485 |
| 2019-04-15 | 2019-04-11 | 967.500 | 1,940 | +10 | 0.00% | 1,876,950 |
| 2019-04-12 | 2019-04-10 | 965.500 | 1,930 | +10 | 0.00% | 1,863,415 |
| 2019-04-10 | 2019-04-08 | 962.000 | 1,920 | -40 | 0.00% | 1,847,040 |
| 2019-04-04 | 2019-04-02 | 953.500 | 1,960 | +210 | 0.00% | 1,868,860 |
| 2019-04-03 | 2019-04-01 | 956.500 | 1,750 | +10 | 0.00% | 1,673,875 |
| 2019-04-02 | 2019-03-29 | 956.000 | 1,740 | -30 | 0.00% | 1,663,440 |
| 2019-03-27 | 2019-03-25 | 977.000 | 1,770 | +60 | 0.00% | 1,729,290 |
| 2019-03-25 | 2019-03-21 | 978.000 | 1,710 | +200 | 0.00% | 1,672,380 |
| 2019-03-22 | 2019-03-20 | 966.000 | 1,510 | +10 | 0.00% | 1,458,660 |
| 2019-03-15 | 2019-03-13 | 968.000 | 1,500 | +10 | 0.00% | 1,452,000 |
| 2019-03-14 | 2019-03-12 | 959.500 | 1,490 | -130 | 0.00% | 1,429,655 |
| 2019-03-12 | 2019-03-08 | 960.000 | 1,620 | +130 | 0.00% | 1,555,200 |
| 2019-03-08 | 2019-03-06 | 957.000 | 1,490 | +20 | 0.00% | 1,425,930 |
| 2019-03-07 | 2019-03-05 | 953.500 | 1,470 | +110 | 0.00% | 1,401,645 |
| 2019-03-06 | 2019-03-04 | 957.500 | 1,360 | +50 | 0.00% | 1,302,200 |
| 2019-03-05 | 2019-03-01 | 971.000 | 1,310 | +30 | 0.00% | 1,272,010 |
| 2019-03-04 | 2019-02-28 | 980.500 | 1,280 | +40 | 0.00% | 1,255,040 |
| 2019-02-26 | 2019-02-22 | 983.000 | 1,240 | +50 | 0.00% | 1,218,920 |
| 2019-02-25 | 2019-02-21 | 992.500 | 1,190 | -140 | 0.00% | 1,181,075 |
| 2019-02-21 | 2019-02-19 | 983.000 | 1,330 | -50 | 0.00% | 1,307,390 |
| 2019-02-12 | 2019-02-08 | 971.000 | 1,380 | -100 | 0.00% | 1,339,980 |
| 2019-02-11 | 2019-02-04 | 974.000 | 1,480 | -210 | 0.00% | 1,441,520 |
| 2019-02-08 | 2019-01-31 | 979.000 | 1,690 | -10 | 0.00% | 1,654,510 |
| 2019-02-01 | 2019-01-30 | 974.500 | 1,700 | +40 | 0.00% | 1,656,650 |
| 2019-01-29 | 2019-01-25 | 953.000 | 1,660 | -20 | 0.00% | 1,581,980 |
| 2019-01-23 | 2019-01-21 | 951.000 | 1,680 | -40 | 0.00% | 1,597,680 |
| 2019-01-22 | 2019-01-18 | 957.000 | 1,720 | -300 | 0.00% | 1,646,040 |
| 2019-01-17 | 2019-01-15 | 956.500 | 2,020 | +10 | 0.00% | 1,932,130 |
| 2019-01-16 | 2019-01-14 | 960.000 | 2,010 | +30 | 0.00% | 1,929,600 |
| 2019-01-15 | 2019-01-11 | 959.500 | 1,980 | +160 | 0.00% | 1,899,810 |
| 2019-01-11 | 2019-01-09 | 950.000 | 1,820 | -110 | 0.00% | 1,729,000 |
| 2019-01-10 | 2019-01-08 | 950.500 | 1,930 | -110 | 0.00% | 1,834,465 |
| 2019-01-08 | 2019-01-04 | 959.500 | 2,040 | -20 | 0.00% | 1,957,380 |
| 2019-01-07 | 2019-01-03 | 955.500 | 2,060 | +290 | 0.00% | 1,968,330 |
| 2019-01-04 | 2019-01-02 | 953.500 | 1,770 | +80 | 0.00% | 1,687,695 |
| 2019-01-03 | 2018-12-31 | 946.500 | 1,690 | -130 | 0.00% | 1,599,585 |
| 2019-01-02 | 2018-12-27 | 937.500 | 1,820 | -20 | 0.00% | 1,706,250 |
| 2018-12-28 | 2018-12-24 | 935.000 | 1,840 | -80 | 0.00% | 1,720,400 |
| 2018-12-18 | 2018-12-14 | 914.000 | 1,920 | +50 | 0.00% | 1,754,880 |
| 2018-12-14 | 2018-12-12 | 918.000 | 1,870 | +80 | 0.00% | 1,716,660 |
| 2018-12-10 | 2018-12-06 | 912.000 | 1,790 | -120 | 0.00% | 1,632,480 |
| 2018-12-05 | 2018-12-03 | 911.500 | 1,910 | -110 | 0.00% | 1,740,965 |
| 2018-11-28 | 2018-11-26 | 908.000 | 2,020 | +100 | 0.00% | 1,834,160 |
| 2018-11-20 | 2018-11-16 | 900.000 | 1,920 | -10 | 0.00% | 1,728,000 |
| 2018-11-13 | 2018-11-09 | 903.500 | 1,930 | +120 | 0.00% | 1,743,755 |
| 2018-11-12 | 2018-11-08 | 907.000 | 1,810 | -10 | 0.00% | 1,641,670 |
| 2018-11-09 | 2018-11-07 | 912.000 | 1,820 | -100 | 0.00% | 1,659,840 |
| 2018-11-07 | 2018-11-05 | 913.500 | 1,920 | +30 | 0.00% | 1,753,920 |
| 2018-11-02 | 2018-10-31 | 903.000 | 1,890 | -80 | 0.00% | 1,706,670 |
| 2018-10-31 | 2018-10-29 | 913.500 | 1,970 | +20 | 0.00% | 1,799,595 |
| 2018-10-30 | 2018-10-26 | 918.000 | 1,950 | +20 | 0.00% | 1,790,100 |
| 2018-10-29 | 2018-10-25 | 913.500 | 1,930 | +320 | 0.00% | 1,763,055 |
| 2018-10-23 | 2018-10-19 | 911.500 | 1,610 | +210 | 0.00% | 1,467,515 |
| 2018-10-19 | 2018-10-16 | 912.500 | 1,400 | +10 | 0.00% | 1,277,500 |
| 2018-10-16 | 2018-10-12 | 904.000 | 1,390 | +250 | 0.00% | 1,256,560 |
| 2018-10-09 | 2018-10-05 | 891.000 | 1,140 | +10 | 0.00% | 1,015,740 |
| 2018-10-08 | 2018-10-04 | 891.000 | 1,130 | +40 | 0.00% | 1,006,830 |
| 2018-10-05 | 2018-10-03 | 894.000 | 1,090 | +20 | 0.00% | 974,460 |
| 2018-10-04 | 2018-10-02 | 886.000 | 1,070 | -140 | 0.00% | 948,020 |
| 2018-10-03 | 2018-09-28 | 876.000 | 1,210 | +50 | 0.00% | 1,059,960 |
| 2018-10-02 | 2018-09-27 | 885.500 | 1,160 | +20 | 0.00% | 1,027,180 |
| 2018-09-28 | 2018-09-26 | 887.000 | 1,140 | -100 | 0.00% | 1,011,180 |
| 2018-09-27 | 2018-09-24 | 886.000 | 1,240 | +20 | 0.00% | 1,098,640 |
| 2018-09-26 | 2018-09-21 | 894.500 | 1,220 | +10 | 0.00% | 1,091,290 |
| 2018-09-20 | 2018-09-18 | 889.500 | 1,210 | +100 | 0.00% | 1,076,295 |
| 2018-09-13 | 2018-09-11 | 889.000 | 1,110 | +10 | 0.00% | 986,790 |
| 2018-09-10 | 2018-09-06 | 891.000 | 1,100 | -80 | 0.00% | 980,100 |
| 2018-09-06 | 2018-09-04 | 888.500 | 1,180 | +80 | 0.00% | 1,048,430 |
| 2018-08-30 | 2018-08-28 | 900.000 | 1,100 | -40 | 0.00% | 990,000 |
| 2018-08-29 | 2018-08-27 | 895.500 | 1,140 | +10 | 0.00% | 1,020,870 |
| 2018-08-23 | 2018-08-21 | 888.000 | 1,130 | -10 | 0.00% | 1,003,440 |
| 2018-08-16 | 2018-08-14 | 889.000 | 1,140 | +50 | 0.00% | 1,013,460 |
| 2018-08-10 | 2018-08-08 | 903.000 | 1,090 | -20 | 0.00% | 984,270 |
| 2018-08-08 | 2018-08-06 | 900.500 | 1,110 | +40 | 0.00% | 999,555 |
| 2018-08-06 | 2018-08-02 | 907.000 | 1,070 | +10 | 0.00% | 970,490 |
| 2018-08-01 | 2018-07-30 | 908.500 | 1,060 | +50 | 0.00% | 963,010 |
| 2018-07-27 | 2018-07-25 | 912.000 | 1,010 | -10 | 0.00% | 921,120 |
| 2018-07-19 | 2018-07-17 | 924.500 | 1,020 | +50 | 0.00% | 942,990 |
| 2018-07-16 | 2018-07-12 | 928.000 | 970 | +140 | 0.00% | 900,160 |
| 2018-07-10 | 2018-07-06 | 933.500 | 830 | +10 | 0.00% | 774,805 |
| 2018-07-06 | 2018-07-04 | 935.000 | 820 | +20 | 0.00% | 766,700 |
| 2018-07-04 | 2018-06-29 | 930.500 | 800 | +50 | 0.00% | 744,400 |
| 2018-07-03 | 2018-06-28 | 930.000 | 750 | +20 | 0.00% | 697,500 |
| 2018-06-28 | 2018-06-26 | 938.000 | 730 | +20 | 0.00% | 684,740 |
| 2018-06-19 | 2018-06-14 | 968.500 | 710 | -30 | 0.00% | 687,635 |
| 2018-06-15 | 2018-06-13 | 962.000 | 740 | +30 | 0.00% | 711,880 |
| 2018-06-04 | 2018-05-31 | 971.500 | 710 | -20 | 0.00% | 689,765 |
| 2018-05-30 | 2018-05-28 | 965.000 | 730 | -20 | 0.00% | 704,450 |
| 2018-05-29 | 2018-05-25 | 969.500 | 750 | -40 | 0.00% | 727,125 |
| 2018-05-28 | 2018-05-24 | 964.500 | 790 | +10 | 0.00% | 761,955 |
| 2018-05-24 | 2018-05-21 | 954.500 | 780 | -1,000 | 0.00% | 744,510 |
| 2018-05-21 | 2018-05-17 | 961.000 | 1,780 | +100 | 0.00% | 1,710,580 |
| 2018-05-18 | 2018-05-16 | 965.000 | 1,680 | +1,000 | 0.00% | 1,621,200 |
| 2018-05-17 | 2018-05-15 | 976.000 | 680 | +60 | 0.00% | 663,680 |
| 2018-05-15 | 2018-05-11 | 983.000 | 620 | -10 | 0.00% | 609,460 |
| 2018-05-14 | 2018-05-10 | 976.000 | 630 | -50 | 0.00% | 614,880 |
| 2018-05-11 | 2018-05-09 | 972.000 | 680 | +80 | 0.00% | 660,960 |
| 2018-05-08 | 2018-05-04 | 975.500 | 600 | +100 | 0.00% | 585,300 |
| 2018-05-02 | 2018-04-27 | 980.500 | 500 | +50 | 0.00% | 490,250 |
| 2018-04-25 | 2018-04-23 | 990.500 | 450 | +100 | 0.00% | 445,725 |
| 2018-04-24 | 2018-04-20 | 997.000 | 350 | +50 | 0.00% | 348,950 |
| 2018-04-19 | 2018-04-17 | 1000.000 | 300 | -100 | 0.00% | 300,000 |
| 2018-04-10 | 2018-04-06 | 986.000 | 400 | +40 | 0.00% | 394,400 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 360 | -20 | 0.00% | 360,360 |
| 2018-03-27 | 2018-03-23 | 997.500 | 380 | +10 | 0.00% | 379,050 |
| 2018-03-22 | 2018-03-20 | 979.000 | 370 | -50 | 0.00% | 362,230 |
| 2018-03-21 | 2018-03-19 | 974.500 | 420 | +40 | 0.00% | 409,290 |
| 2018-03-20 | 2018-03-16 | 981.000 | 380 | +10 | 0.00% | 372,780 |
| 2018-03-09 | 2018-03-07 | 990.000 | 370 | -30 | 0.00% | 366,300 |
| 2018-03-05 | 2018-03-01 | 975.500 | 400 | +30 | 0.00% | 390,200 |
| 2018-02-27 | 2018-02-23 | 985.000 | 370 | -500 | 0.00% | 364,450 |
| 2018-02-23 | 2018-02-21 | 984.500 | 870 | +400 | 0.00% | 856,515 |
| 2018-02-13 | 2018-02-09 | 977.000 | 470 | -500 | 0.00% | 459,190 |
| 2018-02-12 | 2018-02-08 | 972.000 | 970 | +500 | 0.00% | 942,840 |
| 2018-02-08 | 2018-02-06 | 996.500 | 470 | -500 | 0.00% | 468,355 |
| 2018-02-07 | 2018-02-05 | 989.000 | 970 | +500 | 0.00% | 959,330 |
| 2018-01-22 | 2018-01-18 | 985.000 | 470 | -10 | 0.00% | 462,950 |
| 2018-01-19 | 2018-01-17 | 991.000 | 480 | -100 | 0.00% | 475,680 |
| 2018-01-17 | 2018-01-15 | 997.000 | 580 | -50 | 0.00% | 578,260 |
| 2018-01-11 | 2018-01-09 | 978.000 | 630 | -70 | 0.00% | 616,140 |
| 2017-12-05 | 2017-12-01 | 946.000 | 700 | -40 | 0.00% | 662,200 |
| 2017-11-13 | 2017-11-09 | 950.500 | 740 | -30 | 0.00% | 703,370 |
| 2017-11-08 | 2017-11-06 | 940.500 | 770 | +10 | 0.00% | 724,185 |
| 2017-10-24 | 2017-10-20 | 950.000 | 760 | -30 | 0.00% | 722,000 |
| 2017-10-20 | 2017-10-18 | 951.000 | 790 | +30 | 0.00% | 751,290 |
| 2017-10-10 | 2017-10-06 | 941.500 | 760 | +50 | 0.00% | 715,540 |
| 2017-10-09 | 2017-10-04 | 947.000 | 710 | -500 | 0.00% | 672,370 |
| 2017-10-06 | 2017-10-03 | 942.500 | 1,210 | +500 | 0.00% | 1,140,425 |
| 2017-09-22 | 2017-09-20 | 974.000 | 710 | -80 | 0.00% | 691,540 |
| 2017-09-20 | 2017-09-18 | 975.500 | 790 | -20 | 0.00% | 770,645 |
| 2017-09-19 | 2017-09-15 | 985.500 | 810 | +80 | 0.00% | 798,255 |
| 2017-09-13 | 2017-09-11 | 993.500 | 730 | -40 | 0.00% | 725,255 |
| 2017-09-08 | 2017-09-06 | 994.500 | 770 | +50 | 0.00% | 765,765 |
| 2017-09-07 | 2017-09-05 | 990.000 | 720 | +40 | 0.00% | 712,800 |
| 2017-09-06 | 2017-09-04 | 995.500 | 680 | +310 | 0.00% | 676,940 |
| 2017-09-05 | 2017-09-01 | 981.500 | 370 | -50 | 0.00% | 363,155 |
| 2017-07-21 | 2017-07-19 | 918.500 | 420 | -300 | 0.00% | 385,770 |
| 2017-07-10 | 2017-07-06 | 909.000 | 720 | -400 | 0.00% | 654,480 |
| 2017-07-06 | 2017-07-04 | 910.500 | 1,120 | +500 | 0.00% | 1,019,760 |
| 2017-07-05 | 2017-07-03 | 918.500 | 620 | +50 | 0.00% | 569,470 |
| 2017-06-23 | 2017-06-21 | 924.500 | 570 | +50 | 0.00% | 526,965 |
| 2017-06-20 | 2017-06-16 | 931.000 | 520 | +50 | 0.00% | 484,120 |
| 2017-06-08 | 2017-06-06 | 956.000 | 470 | -50 | 0.00% | 449,320 |
| 2017-06-01 | 2017-05-29 | 939.000 | 520 | -20 | 0.00% | 488,280 |
| 2017-05-31 | 2017-05-26 | 936.000 | 540 | -20 | 0.00% | 505,440 |
| 2017-05-22 | 2017-05-18 | 932.000 | 560 | +270 | 0.00% | 521,920 |
| 2017-05-19 | 2017-05-17 | 922.000 | 290 | +20 | 0.00% | 267,380 |
| 2017-05-17 | 2017-05-15 | 912.500 | 270 | +50 | 0.00% | 246,375 |
| 2017-05-10 | 2017-05-08 | 912.500 | 220 | -20 | 0.00% | 200,750 |
| 2017-05-02 | 2017-04-27 | 936.500 | 240 | +20 | 0.00% | 224,760 |
| 2017-04-24 | 2017-04-20 | 946.000 | 220 | -40 | 0.00% | 208,120 |
| 2017-04-11 | 2017-04-07 | 934.000 | 260 | -10 | 0.00% | 242,840 |
| 2017-03-31 | 2017-03-29 | 924.000 | 270 | -50 | 0.00% | 249,480 |
| 2017-03-24 | 2017-03-22 | 921.500 | 320 | -50 | 0.00% | 294,880 |
| 2017-03-17 | 2017-03-15 | 891.500 | 370 | +370 | 0.00% | 329,855 |
| 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